{"symbol":"VXUS","url":"https://intraalpha.com/companies/VXUS","capturedAt":"2026-10-21T17:47:58.410Z","state":"ready","quote":{"symbol":"VXUS","last_price":84.09,"prev_close":83.74,"regular_close":84.095,"change":0.35,"change_pct":0.418,"regular_change":0.355,"regular_change_pct":0.4239,"extended_change":-0.005,"extended_change_pct":-0.0059,"bid":84.09,"ask":84.1,"bid_size":1300,"ask_size":1500,"volume":3060885,"vwap":84.013272,"open":84.185,"high":84.25,"low":83.845,"close":84.095,"trade_count":37073,"last_trade_at":"2026-10-21T17:47:42.966536554Z","last_quote_at":"2026-10-21T17:47:57.589660059Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":649300000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.04,"dividend_yield":0.0234,"inception_date":"2011-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:33:03.264Z","bars":[{"c":84.58,"h":84.58,"l":84.58,"n":5,"o":84.58,"t":"2026-10-14T10:45:00Z","v":230,"vw":84.58},{"c":84.56,"h":84.56,"l":84.56,"n":7,"o":84.56,"t":"2026-10-14T11:05:00Z","v":510,"vw":84.56},{"c":84.56,"h":84.5968,"l":84.56,"n":6,"o":84.5968,"t":"2026-10-14T11:10:00Z","v":1600,"vw":84.5853},{"c":84.56,"h":84.56,"l":84.56,"n":1,"o":84.56,"t":"2026-10-14T11:20:00Z","v":100,"vw":84.56},{"c":84.57,"h":84.6,"l":84.56,"n":21,"o":84.59,"t":"2026-10-14T11:30:00Z","v":2025,"vw":84.586614},{"c":84.5925,"h":84.5925,"l":84.54,"n":78,"o":84.54,"t":"2026-10-14T11:35:00Z","v":2588,"vw":84.542524},{"c":84.5485,"h":84.5485,"l":84.5485,"n":2,"o":84.5485,"t":"2026-10-14T11:50:00Z","v":201,"vw":84.5485},{"c":84.56,"h":84.56,"l":84.56,"n":5,"o":84.56,"t":"2026-10-14T11:55:00Z","v":337,"vw":84.56},{"c":84.56,"h":84.56,"l":84.56,"n":23,"o":84.56,"t":"2026-10-14T12:00:00Z","v":702,"vw":84.56},{"c":84.59,"h":84.59,"l":84.59,"n":11,"o":84.59,"t":"2026-10-14T12:05:00Z","v":623,"vw":84.59},{"c":84.56,"h":84.56,"l":84.56,"n":9,"o":84.56,"t":"2026-10-14T12:10:00Z","v":722,"vw":84.56},{"c":84.6,"h":84.6,"l":84.59,"n":21,"o":84.59,"t":"2026-10-14T12:25:00Z","v":2238,"vw":84.59095},{"c":84.2,"h":84.58,"l":84.2,"n":106,"o":84.55,"t":"2026-10-14T12:30:00Z","v":6177,"vw":84.424768},{"c":84.15,"h":84.15,"l":84.15,"n":35,"o":84.15,"t":"2026-10-14T12:35:00Z","v":593,"vw":84.15},{"c":84.1527,"h":84.1527,"l":84.1527,"n":3,"o":84.1527,"t":"2026-10-14T12:40:00Z","v":339,"vw":84.1527},{"c":84.1,"h":84.24,"l":84.1,"n":41,"o":84.24,"t":"2026-10-14T13:00:00Z","v":727,"vw":84.192338},{"c":83.93,"h":84.1,"l":83.93,"n":138,"o":84.1,"t":"2026-10-14T13:05:00Z","v":2764,"vw":84.00094},{"c":84.31,"h":84.31,"l":84.31,"n":7,"o":84.31,"t":"2026-10-14T13:10:00Z","v":528,"vw":84.31},{"c":84.26,"h":84.26,"l":84.26,"n":4,"o":84.26,"t":"2026-10-14T13:15:00Z","v":263,"vw":84.26},{"c":84.25,"h":84.25,"l":84.25,"n":33,"o":84.25,"t":"2026-10-14T13:20:00Z","v":310,"vw":84.25},{"c":83.9,"h":83.94,"l":83.75,"n":234,"o":83.84,"t":"2026-10-14T13:25:00Z","v":19272,"vw":83.874359},{"c":83.915,"h":83.9799,"l":83.82,"n":4992,"o":83.84,"t":"2026-10-14T13:30:00Z","v":353734,"vw":83.885948},{"c":83.985,"h":84.04,"l":83.905,"n":1121,"o":83.91,"t":"2026-10-14T13:35:00Z","v":55661,"vw":83.97331},{"c":83.9797,"h":84.04,"l":83.965,"n":1162,"o":83.99,"t":"2026-10-14T13:40:00Z","v":41390,"vw":84.004281},{"c":83.975,"h":84.025,"l":83.94,"n":1210,"o":83.985,"t":"2026-10-14T13:45:00Z","v":59881,"vw":83.979008},{"c":83.845,"h":83.97,"l":83.8256,"n":1000,"o":83.9699,"t":"2026-10-14T13:50:00Z","v":42526,"vw":83.897486},{"c":83.665,"h":83.8359,"l":83.665,"n":1595,"o":83.8359,"t":"2026-10-14T13:55:00Z","v":80708,"vw":83.742367},{"c":83.655,"h":83.7,"l":83.625,"n":1392,"o":83.66,"t":"2026-10-14T14:00:00Z","v":72920,"vw":83.664696},{"c":83.76,"h":83.76,"l":83.635,"n":1017,"o":83.65,"t":"2026-10-14T14:05:00Z","v":51251,"vw":83.720684},{"c":83.685,"h":83.755,"l":83.675,"n":1096,"o":83.755,"t":"2026-10-14T14:10:00Z","v":29071,"vw":83.717949},{"c":83.705,"h":83.74,"l":83.675,"n":1007,"o":83.7,"t":"2026-10-14T14:15:00Z","v":192884,"vw":83.702342},{"c":83.705,"h":83.7099,"l":83.64,"n":1057,"o":83.69,"t":"2026-10-14T14:20:00Z","v":56150,"vw":83.683054},{"c":83.73,"h":83.775,"l":83.675,"n":1000,"o":83.7099,"t":"2026-10-14T14:25:00Z","v":45424,"vw":83.723167},{"c":83.78,"h":83.785,"l":83.7039,"n":1412,"o":83.73,"t":"2026-10-14T14:30:00Z","v":68827,"vw":83.735435},{"c":83.7,"h":83.81,"l":83.7,"n":1162,"o":83.775,"t":"2026-10-14T14:35:00Z","v":56507,"vw":83.755163},{"c":83.855,"h":83.885,"l":83.7022,"n":932,"o":83.71,"t":"2026-10-14T14:40:00Z","v":51951,"vw":83.801391},{"c":83.72,"h":83.85,"l":83.72,"n":1086,"o":83.85,"t":"2026-10-14T14:45:00Z","v":268062,"vw":83.809615},{"c":83.665,"h":83.71,"l":83.645,"n":993,"o":83.705,"t":"2026-10-14T14:50:00Z","v":49378,"vw":83.677067},{"c":83.725,"h":83.735,"l":83.6599,"n":849,"o":83.669,"t":"2026-10-14T14:55:00Z","v":52069,"vw":83.697204},{"c":83.615,"h":83.72,"l":83.6148,"n":1112,"o":83.72,"t":"2026-10-14T15:00:00Z","v":51528,"vw":83.67419},{"c":83.55,"h":83.615,"l":83.5101,"n":1396,"o":83.61,"t":"2026-10-14T15:05:00Z","v":67900,"vw":83.576558},{"c":83.585,"h":83.62,"l":83.54,"n":1009,"o":83.554,"t":"2026-10-14T15:10:00Z","v":64048,"vw":83.570804},{"c":83.66,"h":83.682,"l":83.5801,"n":822,"o":83.5801,"t":"2026-10-14T15:15:00Z","v":48779,"vw":83.64329},{"c":83.69,"h":83.69,"l":83.64,"n":899,"o":83.655,"t":"2026-10-14T15:20:00Z","v":44661,"vw":83.665819},{"c":83.685,"h":83.73,"l":83.665,"n":911,"o":83.71,"t":"2026-10-14T15:25:00Z","v":38928,"vw":83.709235},{"c":83.63,"h":83.695,"l":83.63,"n":899,"o":83.6845,"t":"2026-10-14T15:30:00Z","v":62865,"vw":83.665501},{"c":83.58,"h":83.645,"l":83.535,"n":1002,"o":83.635,"t":"2026-10-14T15:35:00Z","v":64020,"vw":83.599319},{"c":83.555,"h":83.6,"l":83.525,"n":895,"o":83.58,"t":"2026-10-14T15:40:00Z","v":81918,"vw":83.548047},{"c":83.57,"h":83.625,"l":83.565,"n":877,"o":83.575,"t":"2026-10-14T15:45:00Z","v":51059,"vw":83.593305},{"c":83.625,"h":83.63,"l":83.565,"n":856,"o":83.575,"t":"2026-10-14T15:50:00Z","v":43237,"vw":83.602499},{"c":83.55,"h":83.615,"l":83.52,"n":919,"o":83.615,"t":"2026-10-14T15:55:00Z","v":48066,"vw":83.555997},{"c":83.5252,"h":83.58,"l":83.52,"n":826,"o":83.55,"t":"2026-10-14T16:00:00Z","v":45541,"vw":83.546567},{"c":83.5577,"h":83.575,"l":83.515,"n":805,"o":83.53,"t":"2026-10-14T16:05:00Z","v":48378,"vw":83.544617},{"c":83.455,"h":83.555,"l":83.435,"n":2034,"o":83.555,"t":"2026-10-14T16:10:00Z","v":101561,"vw":83.493753},{"c":83.44,"h":83.47,"l":83.415,"n":896,"o":83.455,"t":"2026-10-14T16:15:00Z","v":63589,"vw":83.443089},{"c":83.41,"h":83.455,"l":83.41,"n":850,"o":83.43,"t":"2026-10-14T16:20:00Z","v":34353,"vw":83.435563},{"c":83.455,"h":83.455,"l":83.415,"n":807,"o":83.415,"t":"2026-10-14T16:25:00Z","v":39046,"vw":83.442097},{"c":83.475,"h":83.475,"l":83.395,"n":1052,"o":83.44,"t":"2026-10-14T16:30:00Z","v":57184,"vw":83.437197},{"c":83.495,"h":83.5189,"l":83.445,"n":905,"o":83.475,"t":"2026-10-14T16:35:00Z","v":67921,"vw":83.47599},{"c":83.545,"h":83.5599,"l":83.4837,"n":762,"o":83.4837,"t":"2026-10-14T16:40:00Z","v":39676,"vw":83.526941},{"c":83.535,"h":83.56,"l":83.5123,"n":763,"o":83.555,"t":"2026-10-14T16:45:00Z","v":28161,"vw":83.539361},{"c":83.495,"h":83.54,"l":83.49,"n":714,"o":83.53,"t":"2026-10-14T16:50:00Z","v":29418,"vw":83.522494},{"c":83.555,"h":83.555,"l":83.485,"n":845,"o":83.5,"t":"2026-10-14T16:55:00Z","v":65765,"vw":83.51996},{"c":83.5,"h":83.5801,"l":83.5,"n":763,"o":83.555,"t":"2026-10-14T17:00:00Z","v":42595,"vw":83.540953},{"c":83.505,"h":83.51,"l":83.47,"n":745,"o":83.5,"t":"2026-10-14T17:05:00Z","v":40435,"vw":83.485292},{"c":83.4899,"h":83.51,"l":83.485,"n":560,"o":83.505,"t":"2026-10-14T17:10:00Z","v":44718,"vw":83.499168},{"c":83.53,"h":83.53,"l":83.475,"n":719,"o":83.495,"t":"2026-10-14T17:15:00Z","v":34509,"vw":83.50272},{"c":83.5522,"h":83.5522,"l":83.5101,"n":614,"o":83.53,"t":"2026-10-14T17:20:00Z","v":22090,"vw":83.530089},{"c":83.51,"h":83.565,"l":83.485,"n":815,"o":83.565,"t":"2026-10-14T17:25:00Z","v":32495,"vw":83.516185},{"c":83.515,"h":83.525,"l":83.49,"n":1041,"o":83.51,"t":"2026-10-14T17:30:00Z","v":54335,"vw":83.50782},{"c":83.485,"h":83.515,"l":83.46,"n":796,"o":83.51,"t":"2026-10-14T17:35:00Z","v":34048,"vw":83.493773},{"c":83.475,"h":83.485,"l":83.445,"n":785,"o":83.475,"t":"2026-10-14T17:40:00Z","v":39561,"vw":83.464574},{"c":83.455,"h":83.48,"l":83.44,"n":10685,"o":83.4789,"t":"2026-10-14T17:45:00Z","v":83052,"vw":83.460692},{"c":83.415,"h":83.44,"l":83.3545,"n":1002,"o":83.44,"t":"2026-10-14T17:50:00Z","v":50502,"vw":83.397771},{"c":83.385,"h":83.405,"l":83.38,"n":717,"o":83.405,"t":"2026-10-14T17:55:00Z","v":39015,"vw":83.388736},{"c":83.425,"h":83.445,"l":83.34,"n":964,"o":83.4,"t":"2026-10-14T18:00:00Z","v":72120,"vw":83.389138},{"c":83.455,"h":83.49,"l":83.44,"n":832,"o":83.4461,"t":"2026-10-14T18:05:00Z","v":58869,"vw":83.460907},{"c":83.565,"h":83.57,"l":83.4476,"n":748,"o":83.455,"t":"2026-10-14T18:10:00Z","v":50533,"vw":83.50774},{"c":83.575,"h":83.575,"l":83.545,"n":865,"o":83.57,"t":"2026-10-14T18:15:00Z","v":69926,"vw":83.560823},{"c":83.54,"h":83.59,"l":83.5301,"n":631,"o":83.58,"t":"2026-10-14T18:20:00Z","v":31720,"vw":83.570276},{"c":83.5799,"h":83.58,"l":83.535,"n":667,"o":83.545,"t":"2026-10-14T18:25:00Z","v":61511,"vw":83.551146},{"c":83.555,"h":83.575,"l":83.534,"n":668,"o":83.5712,"t":"2026-10-14T18:30:00Z","v":46186,"vw":83.556744},{"c":83.555,"h":83.58,"l":83.535,"n":663,"o":83.555,"t":"2026-10-14T18:35:00Z","v":39165,"vw":83.552688},{"c":83.515,"h":83.555,"l":83.49,"n":735,"o":83.555,"t":"2026-10-14T18:40:00Z","v":41845,"vw":83.52437},{"c":83.525,"h":83.545,"l":83.505,"n":615,"o":83.515,"t":"2026-10-14T18:45:00Z","v":33755,"vw":83.524424},{"c":83.54,"h":83.545,"l":83.485,"n":671,"o":83.53,"t":"2026-10-14T18:50:00Z","v":32384,"vw":83.522126},{"c":83.515,"h":83.555,"l":83.51,"n":649,"o":83.545,"t":"2026-10-14T18:55:00Z","v":50645,"vw":83.529431},{"c":83.45,"h":83.515,"l":83.45,"n":606,"o":83.51,"t":"2026-10-14T19:00:00Z","v":25181,"vw":83.480796},{"c":83.495,"h":83.5,"l":83.4301,"n":683,"o":83.46,"t":"2026-10-14T19:05:00Z","v":46433,"vw":83.470717},{"c":83.525,"h":83.53,"l":83.495,"n":716,"o":83.5,"t":"2026-10-14T19:10:00Z","v":60178,"vw":83.516943},{"c":83.605,"h":83.605,"l":83.51,"n":620,"o":83.52,"t":"2026-10-14T19:15:00Z","v":31558,"vw":83.547011},{"c":83.605,"h":83.62,"l":83.58,"n":728,"o":83.61,"t":"2026-10-14T19:20:00Z","v":45734,"vw":83.603655},{"c":83.555,"h":83.61,"l":83.555,"n":695,"o":83.605,"t":"2026-10-14T19:25:00Z","v":46716,"vw":83.581824},{"c":83.585,"h":83.595,"l":83.535,"n":873,"o":83.555,"t":"2026-10-14T19:30:00Z","v":69056,"vw":83.573036},{"c":83.515,"h":83.585,"l":83.505,"n":862,"o":83.585,"t":"2026-10-14T19:35:00Z","v":97227,"vw":83.530265},{"c":83.54,"h":83.575,"l":83.515,"n":1292,"o":83.515,"t":"2026-10-14T19:40:00Z","v":183774,"vw":83.547998},{"c":83.55,"h":83.555,"l":83.51,"n":963,"o":83.5399,"t":"2026-10-14T19:45:00Z","v":63408,"vw":83.529379},{"c":83.58,"h":83.6,"l":83.56,"n":953,"o":83.56,"t":"2026-10-14T19:50:00Z","v":86721,"vw":83.588861},{"c":83.595,"h":83.595,"l":83.53,"n":1677,"o":83.57,"t":"2026-10-14T19:55:00Z","v":309274,"vw":83.553609},{"c":83.83,"h":83.83,"l":83.58,"n":33,"o":83.58,"t":"2026-10-14T20:00:00Z","v":18499,"vw":83.583792},{"c":83.6,"h":83.6,"l":83.6,"n":10,"o":83.6,"t":"2026-10-14T20:05:00Z","v":1521,"vw":83.6},{"c":83.6,"h":84.0685,"l":83.6,"n":5,"o":84.0685,"t":"2026-10-14T20:15:00Z","v":347,"vw":83.861809},{"c":83.6,"h":83.61,"l":83.6,"n":5,"o":83.61,"t":"2026-10-14T20:30:00Z","v":1003,"vw":83.607143},{"c":83.6303,"h":83.65,"l":83.6303,"n":5,"o":83.65,"t":"2026-10-14T20:35:00Z","v":218,"vw":83.64015},{"c":83.7,"h":83.7488,"l":83.7,"n":11,"o":83.7488,"t":"2026-10-14T20:40:00Z","v":1558,"vw":83.706421},{"c":83.7506,"h":83.7506,"l":83.65,"n":8,"o":83.65,"t":"2026-10-14T20:55:00Z","v":471,"vw":83.721857},{"c":83.7315,"h":83.7315,"l":83.7315,"n":4,"o":83.7315,"t":"2026-10-14T21:00:00Z","v":172,"vw":83.7315},{"c":83.72,"h":83.72,"l":83.72,"n":3,"o":83.72,"t":"2026-10-14T21:20:00Z","v":151,"vw":83.72},{"c":83.7,"h":83.7,"l":83.7,"n":2,"o":83.7,"t":"2026-10-14T21:25:00Z","v":107,"vw":83.7},{"c":83.66,"h":83.66,"l":83.66,"n":2,"o":83.66,"t":"2026-10-14T21:35:00Z","v":352,"vw":83.66},{"c":83.68,"h":83.6995,"l":83.65,"n":16,"o":83.6995,"t":"2026-10-14T21:40:00Z","v":1188,"vw":83.67657},{"c":83.68,"h":83.68,"l":83.68,"n":4,"o":83.68,"t":"2026-10-14T21:55:00Z","v":221,"vw":83.68},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-10-14T22:05:00Z","v":140,"vw":83.67},{"c":83.63,"h":83.64,"l":83.63,"n":10,"o":83.64,"t":"2026-10-14T22:10:00Z","v":518,"vw":83.637059},{"c":83.61,"h":83.62,"l":83.61,"n":12,"o":83.62,"t":"2026-10-14T22:20:00Z","v":562,"vw":83.615455},{"c":83.6435,"h":83.6435,"l":83.6,"n":11,"o":83.61,"t":"2026-10-14T22:25:00Z","v":675,"vw":83.612317},{"c":83.55,"h":83.6,"l":83.55,"n":40,"o":83.58,"t":"2026-10-14T22:30:00Z","v":2079,"vw":83.574785},{"c":83.53,"h":83.53,"l":83.53,"n":4,"o":83.53,"t":"2026-10-14T22:35:00Z","v":379,"vw":83.53},{"c":83.53,"h":83.53,"l":83.53,"n":2,"o":83.53,"t":"2026-10-14T22:40:00Z","v":115,"vw":83.53},{"c":83.524,"h":83.524,"l":83.524,"n":3,"o":83.524,"t":"2026-10-14T22:50:00Z","v":218,"vw":83.524},{"c":83.53,"h":83.53,"l":83.53,"n":2,"o":83.53,"t":"2026-10-14T23:00:00Z","v":200,"vw":83.53},{"c":83.57,"h":83.57,"l":83.52,"n":7,"o":83.52,"t":"2026-10-14T23:20:00Z","v":546,"vw":83.532072},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-14T23:35:00Z","v":110,"vw":83.56},{"c":83.5663,"h":83.5697,"l":83.56,"n":5,"o":83.56,"t":"2026-10-14T23:40:00Z","v":609,"vw":83.565333},{"c":83.58,"h":83.6791,"l":83.54,"n":12,"o":83.54,"t":"2026-10-14T23:45:00Z","v":2638,"vw":83.572815},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-15T08:30:00Z","v":158,"vw":83.5},{"c":83.11,"h":83.16,"l":83.05,"n":390,"o":83.15,"t":"2026-10-15T09:35:00Z","v":2997,"vw":83.114884},{"c":83.45,"h":83.45,"l":83.45,"n":8,"o":83.45,"t":"2026-10-15T10:10:00Z","v":480,"vw":83.45},{"c":83.3,"h":83.3,"l":83.3,"n":9,"o":83.3,"t":"2026-10-15T10:25:00Z","v":217,"vw":83.3},{"c":83.2322,"h":83.53,"l":83.2322,"n":76,"o":83.53,"t":"2026-10-15T11:00:00Z","v":5361,"vw":83.313736},{"c":83.1575,"h":83.1575,"l":83.1575,"n":4,"o":83.1575,"t":"2026-10-15T11:10:00Z","v":1007,"vw":83.1575},{"c":83.1503,"h":83.1503,"l":83.1503,"n":2,"o":83.1503,"t":"2026-10-15T11:15:00Z","v":253,"vw":83.1503},{"c":83.14,"h":83.3144,"l":83.14,"n":15,"o":83.3144,"t":"2026-10-15T11:20:00Z","v":817,"vw":83.245635},{"c":83.23,"h":83.23,"l":83.23,"n":6,"o":83.23,"t":"2026-10-15T11:25:00Z","v":114,"vw":83.23},{"c":83.6164,"h":83.6164,"l":83.26,"n":27,"o":83.26,"t":"2026-10-15T11:30:00Z","v":1822,"vw":83.322448},{"c":83.2,"h":83.25,"l":83.2,"n":17,"o":83.24,"t":"2026-10-15T11:55:00Z","v":7033,"vw":83.21369},{"c":83.22,"h":83.22,"l":83.1863,"n":30,"o":83.1863,"t":"2026-10-15T12:05:00Z","v":626,"vw":83.210371},{"c":83.22,"h":83.22,"l":83.22,"n":5,"o":83.22,"t":"2026-10-15T12:10:00Z","v":151,"vw":83.22},{"c":83.12,"h":83.12,"l":83.12,"n":5,"o":83.12,"t":"2026-10-15T12:15:00Z","v":175,"vw":83.12},{"c":83.1401,"h":83.1401,"l":83.1401,"n":3,"o":83.1401,"t":"2026-10-15T12:20:00Z","v":1874,"vw":83.1401},{"c":83.25,"h":83.25,"l":83.16,"n":10,"o":83.16,"t":"2026-10-15T12:25:00Z","v":616,"vw":83.208},{"c":83.2535,"h":83.2535,"l":83.2535,"n":5,"o":83.2535,"t":"2026-10-15T12:30:00Z","v":142,"vw":83.2535},{"c":83.2,"h":83.2,"l":83.1982,"n":9,"o":83.1982,"t":"2026-10-15T12:35:00Z","v":780,"vw":83.198855},{"c":83.2,"h":83.2,"l":83.2,"n":9,"o":83.2,"t":"2026-10-15T12:40:00Z","v":250,"vw":83.2},{"c":83.16,"h":83.16,"l":83.16,"n":7,"o":83.16,"t":"2026-10-15T12:50:00Z","v":236,"vw":83.16},{"c":83.1914,"h":83.2,"l":83.1914,"n":6,"o":83.2,"t":"2026-10-15T12:55:00Z","v":763,"vw":83.198775},{"c":83.1996,"h":83.1996,"l":83.1996,"n":2,"o":83.1996,"t":"2026-10-15T13:00:00Z","v":210,"vw":83.1996},{"c":83.11,"h":83.2,"l":83.09,"n":29,"o":83.2,"t":"2026-10-15T13:10:00Z","v":1310,"vw":83.112027},{"c":83.2,"h":83.2,"l":83.2,"n":6,"o":83.2,"t":"2026-10-15T13:20:00Z","v":152,"vw":83.2},{"c":83.09,"h":83.16,"l":83.09,"n":124,"o":83.13,"t":"2026-10-15T13:25:00Z","v":11079,"vw":83.112095},{"c":83.035,"h":83.2,"l":83.0349,"n":7137,"o":83.17,"t":"2026-10-15T13:30:00Z","v":381025,"vw":83.124307},{"c":83.15,"h":83.15,"l":82.975,"n":3564,"o":83.03,"t":"2026-10-15T13:35:00Z","v":270001,"vw":83.02052},{"c":83.1134,"h":83.235,"l":83.085,"n":1915,"o":83.1476,"t":"2026-10-15T13:40:00Z","v":105522,"vw":83.176915},{"c":83,"h":83.11,"l":82.965,"n":2491,"o":83.105,"t":"2026-10-15T13:45:00Z","v":264356,"vw":83.032617},{"c":82.865,"h":83.02,"l":82.86,"n":1663,"o":83,"t":"2026-10-15T13:50:00Z","v":90380,"vw":82.929824},{"c":82.95,"h":82.95,"l":82.845,"n":1612,"o":82.865,"t":"2026-10-15T13:55:00Z","v":158260,"vw":82.887611},{"c":83.13,"h":83.15,"l":82.94,"n":1422,"o":82.955,"t":"2026-10-15T14:00:00Z","v":80027,"vw":83.037556},{"c":83.15,"h":83.195,"l":83.11,"n":1183,"o":83.125,"t":"2026-10-15T14:05:00Z","v":49719,"vw":83.151521},{"c":83.0798,"h":83.215,"l":83.0401,"n":1465,"o":83.17,"t":"2026-10-15T14:10:00Z","v":88990,"vw":83.130439},{"c":83.165,"h":83.165,"l":83.0548,"n":1157,"o":83.075,"t":"2026-10-15T14:15:00Z","v":59116,"vw":83.082506},{"c":83.15,"h":83.205,"l":83.135,"n":1202,"o":83.155,"t":"2026-10-15T14:20:00Z","v":85250,"vw":83.167892},{"c":83.145,"h":83.185,"l":83.14,"n":1209,"o":83.155,"t":"2026-10-15T14:25:00Z","v":268361,"vw":83.159947},{"c":83.25,"h":83.295,"l":83.125,"n":1568,"o":83.145,"t":"2026-10-15T14:30:00Z","v":100707,"vw":83.183491},{"c":83.375,"h":83.38,"l":83.23,"n":1229,"o":83.255,"t":"2026-10-15T14:35:00Z","v":70575,"vw":83.274283},{"c":83.405,"h":83.475,"l":83.38,"n":935,"o":83.39,"t":"2026-10-15T14:40:00Z","v":67140,"vw":83.40659},{"c":83.385,"h":83.425,"l":83.375,"n":1034,"o":83.405,"t":"2026-10-15T14:45:00Z","v":385432,"vw":83.409161},{"c":83.475,"h":83.475,"l":83.375,"n":1103,"o":83.385,"t":"2026-10-15T14:50:00Z","v":291909,"vw":83.457396},{"c":83.535,"h":83.545,"l":83.465,"n":985,"o":83.465,"t":"2026-10-15T14:55:00Z","v":50138,"vw":83.503706},{"c":83.58,"h":83.58,"l":83.51,"n":969,"o":83.54,"t":"2026-10-15T15:00:00Z","v":56821,"vw":83.542173},{"c":83.575,"h":83.61,"l":83.505,"n":1325,"o":83.59,"t":"2026-10-15T15:05:00Z","v":143574,"vw":83.545813},{"c":83.605,"h":83.6151,"l":83.5599,"n":993,"o":83.59,"t":"2026-10-15T15:10:00Z","v":48007,"vw":83.591558},{"c":83.62,"h":83.675,"l":83.595,"n":841,"o":83.62,"t":"2026-10-15T15:15:00Z","v":55516,"vw":83.647631},{"c":83.595,"h":83.615,"l":83.58,"n":978,"o":83.615,"t":"2026-10-15T15:20:00Z","v":93920,"vw":83.595795},{"c":83.555,"h":83.6,"l":83.5236,"n":772,"o":83.595,"t":"2026-10-15T15:25:00Z","v":53123,"vw":83.56325},{"c":83.57,"h":83.575,"l":83.5,"n":918,"o":83.555,"t":"2026-10-15T15:30:00Z","v":74628,"vw":83.544242},{"c":83.575,"h":83.605,"l":83.5434,"n":779,"o":83.56,"t":"2026-10-15T15:35:00Z","v":48975,"vw":83.577126},{"c":83.57,"h":83.635,"l":83.56,"n":786,"o":83.58,"t":"2026-10-15T15:40:00Z","v":52762,"vw":83.595874},{"c":83.575,"h":83.585,"l":83.54,"n":732,"o":83.58,"t":"2026-10-15T15:45:00Z","v":97070,"vw":83.563465},{"c":83.525,"h":83.585,"l":83.515,"n":996,"o":83.57,"t":"2026-10-15T15:50:00Z","v":127549,"vw":83.560112},{"c":83.595,"h":83.595,"l":83.505,"n":738,"o":83.525,"t":"2026-10-15T15:55:00Z","v":70045,"vw":83.547547},{"c":83.485,"h":83.6,"l":83.485,"n":815,"o":83.6,"t":"2026-10-15T16:00:00Z","v":67225,"vw":83.551097},{"c":83.475,"h":83.515,"l":83.455,"n":759,"o":83.495,"t":"2026-10-15T16:05:00Z","v":53952,"vw":83.486061},{"c":83.45,"h":83.47,"l":83.445,"n":727,"o":83.465,"t":"2026-10-15T16:10:00Z","v":49455,"vw":83.461323},{"c":83.47,"h":83.4798,"l":83.45,"n":831,"o":83.455,"t":"2026-10-15T16:15:00Z","v":122853,"vw":83.464024},{"c":83.475,"h":83.5,"l":83.4606,"n":705,"o":83.465,"t":"2026-10-15T16:20:00Z","v":61938,"vw":83.478851},{"c":83.505,"h":83.5187,"l":83.465,"n":595,"o":83.465,"t":"2026-10-15T16:25:00Z","v":37176,"vw":83.487334},{"c":83.505,"h":83.53,"l":83.47,"n":707,"o":83.495,"t":"2026-10-15T16:30:00Z","v":108128,"vw":83.495154},{"c":83.5,"h":83.6,"l":83.5,"n":608,"o":83.515,"t":"2026-10-15T16:35:00Z","v":33121,"vw":83.547447},{"c":83.55,"h":83.55,"l":83.495,"n":632,"o":83.505,"t":"2026-10-15T16:40:00Z","v":54639,"vw":83.516241},{"c":83.525,"h":83.5699,"l":83.5,"n":521,"o":83.56,"t":"2026-10-15T16:45:00Z","v":30009,"vw":83.532156},{"c":83.53,"h":83.53,"l":83.485,"n":671,"o":83.52,"t":"2026-10-15T16:50:00Z","v":44089,"vw":83.505888},{"c":83.5478,"h":83.5478,"l":83.515,"n":640,"o":83.525,"t":"2026-10-15T16:55:00Z","v":45967,"vw":83.524579},{"c":83.535,"h":83.55,"l":83.495,"n":685,"o":83.548,"t":"2026-10-15T17:00:00Z","v":64712,"vw":83.523148},{"c":83.585,"h":83.585,"l":83.53,"n":547,"o":83.535,"t":"2026-10-15T17:05:00Z","v":43223,"vw":83.549333},{"c":83.5765,"h":83.595626,"l":83.555,"n":707,"o":83.585,"t":"2026-10-15T17:10:00Z","v":79753,"vw":83.579266},{"c":83.605,"h":83.605,"l":83.565,"n":542,"o":83.575,"t":"2026-10-15T17:15:00Z","v":37100,"vw":83.592901},{"c":83.58,"h":83.6,"l":83.555,"n":574,"o":83.6,"t":"2026-10-15T17:20:00Z","v":41688,"vw":83.580003},{"c":83.555,"h":83.59,"l":83.5501,"n":543,"o":83.575,"t":"2026-10-15T17:25:00Z","v":36693,"vw":83.567796},{"c":83.615,"h":83.62,"l":83.5528,"n":831,"o":83.5528,"t":"2026-10-15T17:30:00Z","v":70469,"vw":83.594281},{"c":83.65,"h":83.655,"l":83.615,"n":563,"o":83.615,"t":"2026-10-15T17:35:00Z","v":35058,"vw":83.6428},{"c":83.685,"h":83.735,"l":83.65,"n":578,"o":83.65,"t":"2026-10-15T17:40:00Z","v":33566,"vw":83.684794},{"c":83.665,"h":83.7,"l":83.65,"n":11080,"o":83.69,"t":"2026-10-15T17:45:00Z","v":95994,"vw":83.680972},{"c":83.665,"h":83.6899,"l":83.655,"n":502,"o":83.6624,"t":"2026-10-15T17:50:00Z","v":38402,"vw":83.669976},{"c":83.685,"h":83.695,"l":83.665,"n":474,"o":83.665,"t":"2026-10-15T17:55:00Z","v":36166,"vw":83.679459},{"c":83.64,"h":83.69,"l":83.63,"n":883,"o":83.68,"t":"2026-10-15T18:00:00Z","v":103418,"vw":83.663707},{"c":83.635,"h":83.655,"l":83.605,"n":543,"o":83.6498,"t":"2026-10-15T18:05:00Z","v":34537,"vw":83.632437},{"c":83.59,"h":83.635,"l":83.585,"n":627,"o":83.635,"t":"2026-10-15T18:10:00Z","v":49941,"vw":83.609129},{"c":83.6034,"h":83.615,"l":83.57,"n":641,"o":83.59,"t":"2026-10-15T18:15:00Z","v":71559,"vw":83.595811},{"c":83.605,"h":83.615,"l":83.58,"n":1956,"o":83.595,"t":"2026-10-15T18:20:00Z","v":390543,"vw":83.600551},{"c":83.6501,"h":83.655,"l":83.605,"n":1271,"o":83.605,"t":"2026-10-15T18:25:00Z","v":230910,"vw":83.639854},{"c":83.68,"h":83.69,"l":83.6401,"n":1163,"o":83.655,"t":"2026-10-15T18:30:00Z","v":234840,"vw":83.667419},{"c":83.675,"h":83.71,"l":83.675,"n":474,"o":83.685,"t":"2026-10-15T18:35:00Z","v":38818,"vw":83.689135},{"c":83.675,"h":83.6997,"l":83.655,"n":951,"o":83.6797,"t":"2026-10-15T18:40:00Z","v":150746,"vw":83.677311},{"c":83.675,"h":83.685,"l":83.665,"n":563,"o":83.675,"t":"2026-10-15T18:45:00Z","v":91685,"vw":83.674551},{"c":83.695,"h":83.6999,"l":83.675,"n":448,"o":83.675,"t":"2026-10-15T18:50:00Z","v":40807,"vw":83.690743},{"c":83.715,"h":83.715,"l":83.69,"n":557,"o":83.7,"t":"2026-10-15T18:55:00Z","v":53589,"vw":83.701669},{"c":83.775,"h":83.78,"l":83.715,"n":468,"o":83.715,"t":"2026-10-15T19:00:00Z","v":40025,"vw":83.750904},{"c":83.785,"h":83.795,"l":83.755,"n":602,"o":83.77,"t":"2026-10-15T19:05:00Z","v":75016,"vw":83.774267},{"c":83.825,"h":83.83,"l":83.785,"n":832,"o":83.785,"t":"2026-10-15T19:10:00Z","v":128896,"vw":83.810421},{"c":83.825,"h":83.84,"l":83.815,"n":892,"o":83.825,"t":"2026-10-15T19:15:00Z","v":204444,"vw":83.823182},{"c":83.835,"h":83.845,"l":83.815,"n":580,"o":83.8255,"t":"2026-10-15T19:20:00Z","v":61728,"vw":83.834601},{"c":83.765,"h":83.845,"l":83.765,"n":1124,"o":83.835,"t":"2026-10-15T19:25:00Z","v":179655,"vw":83.824416},{"c":83.785,"h":83.7976,"l":83.745,"n":585,"o":83.76,"t":"2026-10-15T19:30:00Z","v":98613,"vw":83.773033},{"c":83.8261,"h":83.835,"l":83.77,"n":665,"o":83.78,"t":"2026-10-15T19:35:00Z","v":81894,"vw":83.802176},{"c":83.845,"h":83.8599,"l":83.81,"n":855,"o":83.82,"t":"2026-10-15T19:40:00Z","v":125792,"vw":83.830112},{"c":83.885,"h":83.885,"l":83.84,"n":679,"o":83.845,"t":"2026-10-15T19:45:00Z","v":73648,"vw":83.862329},{"c":83.885,"h":83.895,"l":83.83,"n":799,"o":83.87,"t":"2026-10-15T19:50:00Z","v":63384,"vw":83.867715},{"c":83.815,"h":83.9,"l":83.78,"n":1212,"o":83.87,"t":"2026-10-15T19:55:00Z","v":157381,"vw":83.860561},{"c":83.9675,"h":83.9675,"l":83.84,"n":34,"o":83.84,"t":"2026-10-15T20:00:00Z","v":30969,"vw":83.84058},{"c":83.85,"h":83.85,"l":83.8337,"n":12,"o":83.8337,"t":"2026-10-15T20:15:00Z","v":521,"vw":83.842756},{"c":83.96,"h":83.96,"l":83.86,"n":4,"o":83.86,"t":"2026-10-15T20:20:00Z","v":222,"vw":83.91},{"c":83.96,"h":83.96,"l":83.96,"n":2,"o":83.96,"t":"2026-10-15T20:40:00Z","v":115,"vw":83.96},{"c":83.9538,"h":83.9538,"l":83.9538,"n":1,"o":83.9538,"t":"2026-10-15T20:45:00Z","v":298,"vw":83.9538},{"c":83.88,"h":83.88,"l":83.88,"n":25,"o":83.88,"t":"2026-10-15T20:55:00Z","v":1174,"vw":83.88},{"c":83.97,"h":83.97,"l":83.97,"n":4,"o":83.97,"t":"2026-10-15T21:15:00Z","v":123,"vw":83.97},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-15T22:10:00Z","v":104,"vw":83.97},{"c":83.95,"h":83.95,"l":83.95,"n":4,"o":83.95,"t":"2026-10-15T22:40:00Z","v":1886,"vw":83.95},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-15T22:45:00Z","v":180,"vw":83.97},{"c":83.94,"h":83.94,"l":83.94,"n":8,"o":83.94,"t":"2026-10-15T22:50:00Z","v":377,"vw":83.94},{"c":83.88,"h":83.88,"l":83.8799,"n":8,"o":83.88,"t":"2026-10-15T23:10:00Z","v":571,"vw":83.879977},{"c":83.9363,"h":83.9363,"l":83.85,"n":15,"o":83.87,"t":"2026-10-15T23:25:00Z","v":1114,"vw":83.867081},{"c":83.9455,"h":83.9455,"l":83.9455,"n":10,"o":83.9455,"t":"2026-10-15T23:30:00Z","v":543,"vw":83.9455},{"c":83.84,"h":83.84,"l":83.84,"n":3,"o":83.84,"t":"2026-10-15T23:35:00Z","v":674,"vw":83.84},{"c":83.81,"h":83.83,"l":83.81,"n":10,"o":83.83,"t":"2026-10-15T23:55:00Z","v":669,"vw":83.821111},{"c":84,"h":84,"l":83.93,"n":55,"o":83.94,"t":"2026-10-16T08:00:00Z","v":1739,"vw":83.938691},{"c":84.23,"h":84.23,"l":84.23,"n":4,"o":84.23,"t":"2026-10-16T09:05:00Z","v":200,"vw":84.23},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-10-16T09:20:00Z","v":100,"vw":84.24},{"c":84.16,"h":84.17,"l":84.16,"n":4,"o":84.17,"t":"2026-10-16T09:40:00Z","v":301,"vw":84.166667},{"c":84.2889,"h":84.2889,"l":84.2889,"n":1,"o":84.2889,"t":"2026-10-16T09:50:00Z","v":119,"vw":84.2889},{"c":83.9585,"h":83.9585,"l":83.9585,"n":1,"o":83.9585,"t":"2026-10-16T10:25:00Z","v":100,"vw":83.9585},{"c":84.1999,"h":84.2,"l":84.1999,"n":3,"o":84.2,"t":"2026-10-16T11:20:00Z","v":2009,"vw":84.19995},{"c":84.19,"h":84.19,"l":84.19,"n":4,"o":84.19,"t":"2026-10-16T11:30:00Z","v":301,"vw":84.19},{"c":84.16,"h":84.16,"l":84.16,"n":2,"o":84.16,"t":"2026-10-16T11:40:00Z","v":124,"vw":84.16},{"c":84.1896,"h":84.1896,"l":84.1896,"n":1,"o":84.1896,"t":"2026-10-16T11:55:00Z","v":119,"vw":84.1896},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-16T12:00:00Z","v":120,"vw":84.1},{"c":84.1896,"h":84.1896,"l":84.1896,"n":4,"o":84.1896,"t":"2026-10-16T12:10:00Z","v":217,"vw":84.1896},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-16T12:40:00Z","v":354,"vw":84.1},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-16T12:50:00Z","v":400,"vw":84.1},{"c":84.1829,"h":84.1829,"l":84.1829,"n":1,"o":84.1829,"t":"2026-10-16T13:00:00Z","v":528,"vw":84.1829},{"c":84.2,"h":84.2,"l":84.2,"n":7,"o":84.2,"t":"2026-10-16T13:10:00Z","v":942,"vw":84.2},{"c":84.0615,"h":84.0615,"l":84.0615,"n":1,"o":84.0615,"t":"2026-10-16T13:25:00Z","v":130,"vw":84.0615},{"c":84.09,"h":84.17,"l":84.08,"n":5258,"o":84.17,"t":"2026-10-16T13:30:00Z","v":314834,"vw":84.13916},{"c":84.2199,"h":84.23,"l":84.065,"n":1272,"o":84.095,"t":"2026-10-16T13:35:00Z","v":105919,"vw":84.126433},{"c":84.21,"h":84.22,"l":84.125,"n":1142,"o":84.215,"t":"2026-10-16T13:40:00Z","v":64580,"vw":84.180071},{"c":84.155,"h":84.205,"l":84.12,"n":993,"o":84.2,"t":"2026-10-16T13:45:00Z","v":65149,"vw":84.148083},{"c":84.1623,"h":84.175,"l":84.075,"n":920,"o":84.159,"t":"2026-10-16T13:50:00Z","v":42761,"vw":84.124987},{"c":84.135,"h":84.2,"l":84.13,"n":898,"o":84.1605,"t":"2026-10-16T13:55:00Z","v":68691,"vw":84.144777},{"c":84.15,"h":84.215,"l":84.12,"n":964,"o":84.13,"t":"2026-10-16T14:00:00Z","v":43772,"vw":84.168754},{"c":84.09,"h":84.1399,"l":84.065,"n":829,"o":84.135,"t":"2026-10-16T14:05:00Z","v":49846,"vw":84.098429},{"c":84.125,"h":84.145,"l":84.055,"n":1008,"o":84.08,"t":"2026-10-16T14:10:00Z","v":49801,"vw":84.088913},{"c":84.105,"h":84.16,"l":84.085,"n":878,"o":84.135,"t":"2026-10-16T14:15:00Z","v":185750,"vw":84.11724},{"c":84.165,"h":84.2,"l":84.085,"n":789,"o":84.1045,"t":"2026-10-16T14:20:00Z","v":29387,"vw":84.139041},{"c":84.155,"h":84.185,"l":84.14,"n":768,"o":84.165,"t":"2026-10-16T14:25:00Z","v":47170,"vw":84.16432},{"c":84.195,"h":84.2099,"l":84.145,"n":1295,"o":84.1499,"t":"2026-10-16T14:30:00Z","v":74413,"vw":84.189051},{"c":84.175,"h":84.2,"l":84.154,"n":850,"o":84.195,"t":"2026-10-16T14:35:00Z","v":40781,"vw":84.175099},{"c":84.145,"h":84.2099,"l":84.145,"n":661,"o":84.185,"t":"2026-10-16T14:40:00Z","v":275439,"vw":84.158137},{"c":84.22,"h":84.22,"l":84.145,"n":743,"o":84.145,"t":"2026-10-16T14:45:00Z","v":36411,"vw":84.176604},{"c":84.1801,"h":84.2399,"l":84.17,"n":696,"o":84.215,"t":"2026-10-16T14:50:00Z","v":46833,"vw":84.209433},{"c":84.215,"h":84.23,"l":84.185,"n":661,"o":84.185,"t":"2026-10-16T14:55:00Z","v":29090,"vw":84.201554},{"c":84.15,"h":84.21,"l":84.145,"n":631,"o":84.21,"t":"2026-10-16T15:00:00Z","v":37019,"vw":84.159192},{"c":84.06,"h":84.155,"l":84.05,"n":692,"o":84.1499,"t":"2026-10-16T15:05:00Z","v":29421,"vw":84.099434},{"c":84.025,"h":84.08,"l":84.025,"n":794,"o":84.0664,"t":"2026-10-16T15:10:00Z","v":108022,"vw":84.046221},{"c":84.015,"h":84.045,"l":84.005,"n":833,"o":84.03,"t":"2026-10-16T15:15:00Z","v":67249,"vw":84.024153},{"c":83.95,"h":84.045,"l":83.905,"n":1062,"o":84.03,"t":"2026-10-16T15:20:00Z","v":71588,"vw":83.966678},{"c":83.95,"h":83.969,"l":83.93,"n":651,"o":83.9661,"t":"2026-10-16T15:25:00Z","v":35238,"vw":83.95041},{"c":83.985,"h":83.99,"l":83.9457,"n":623,"o":83.955,"t":"2026-10-16T15:30:00Z","v":55005,"vw":83.970916},{"c":84.01,"h":84.01,"l":83.965,"n":666,"o":83.99,"t":"2026-10-16T15:35:00Z","v":40502,"vw":83.992188},{"c":83.945,"h":84.01,"l":83.94,"n":565,"o":84.0078,"t":"2026-10-16T15:40:00Z","v":25188,"vw":83.966117},{"c":83.8855,"h":83.97,"l":83.875,"n":802,"o":83.935,"t":"2026-10-16T15:45:00Z","v":42124,"vw":83.939482},{"c":83.8086,"h":83.885,"l":83.8076,"n":865,"o":83.885,"t":"2026-10-16T15:50:00Z","v":69031,"vw":83.847437},{"c":83.735,"h":83.815,"l":83.725,"n":742,"o":83.805,"t":"2026-10-16T15:55:00Z","v":41956,"vw":83.780219},{"c":83.695,"h":83.735,"l":83.6,"n":825,"o":83.725,"t":"2026-10-16T16:00:00Z","v":52059,"vw":83.664933},{"c":83.68,"h":83.73,"l":83.655,"n":803,"o":83.695,"t":"2026-10-16T16:05:00Z","v":38276,"vw":83.701401},{"c":83.76,"h":83.76,"l":83.685,"n":666,"o":83.685,"t":"2026-10-16T16:10:00Z","v":26432,"vw":83.713207},{"c":83.7308,"h":83.79,"l":83.685,"n":766,"o":83.75,"t":"2026-10-16T16:15:00Z","v":47803,"vw":83.733789},{"c":83.75,"h":83.7699,"l":83.715,"n":601,"o":83.735,"t":"2026-10-16T16:20:00Z","v":44899,"vw":83.749084},{"c":83.71,"h":83.76,"l":83.71,"n":600,"o":83.74,"t":"2026-10-16T16:25:00Z","v":33852,"vw":83.734876},{"c":83.615,"h":83.72,"l":83.615,"n":703,"o":83.72,"t":"2026-10-16T16:30:00Z","v":41053,"vw":83.665995},{"c":83.6,"h":83.6399,"l":83.585,"n":748,"o":83.615,"t":"2026-10-16T16:35:00Z","v":43241,"vw":83.603784},{"c":83.63,"h":83.63,"l":83.5748,"n":684,"o":83.59,"t":"2026-10-16T16:40:00Z","v":36552,"vw":83.605532},{"c":83.55,"h":83.65,"l":83.525,"n":780,"o":83.635,"t":"2026-10-16T16:45:00Z","v":49322,"vw":83.574743},{"c":83.565,"h":83.57,"l":83.505,"n":690,"o":83.545,"t":"2026-10-16T16:50:00Z","v":37042,"vw":83.538149},{"c":83.6112,"h":83.6112,"l":83.54,"n":614,"o":83.56,"t":"2026-10-16T16:55:00Z","v":29305,"vw":83.572392},{"c":83.46,"h":83.62,"l":83.455,"n":864,"o":83.62,"t":"2026-10-16T17:00:00Z","v":51023,"vw":83.520058},{"c":83.44,"h":83.465,"l":83.405,"n":807,"o":83.46,"t":"2026-10-16T17:05:00Z","v":42775,"vw":83.433473},{"c":83.395,"h":83.435,"l":83.3645,"n":803,"o":83.4201,"t":"2026-10-16T17:10:00Z","v":37019,"vw":83.393111},{"c":83.315,"h":83.395,"l":83.31,"n":719,"o":83.395,"t":"2026-10-16T17:15:00Z","v":52786,"vw":83.326401},{"c":83.395,"h":83.395,"l":83.305,"n":805,"o":83.315,"t":"2026-10-16T17:20:00Z","v":53464,"vw":83.328412},{"c":83.415,"h":83.44,"l":83.3501,"n":804,"o":83.4,"t":"2026-10-16T17:25:00Z","v":56309,"vw":83.399894},{"c":83.49,"h":83.49,"l":83.405,"n":965,"o":83.425,"t":"2026-10-16T17:30:00Z","v":46442,"vw":83.451724},{"c":83.46,"h":83.51,"l":83.455,"n":882,"o":83.4901,"t":"2026-10-16T17:35:00Z","v":31168,"vw":83.488708},{"c":83.6,"h":83.65,"l":83.445,"n":842,"o":83.455,"t":"2026-10-16T17:40:00Z","v":35038,"vw":83.547582},{"c":83.52,"h":83.6,"l":83.5135,"n":698,"o":83.57,"t":"2026-10-16T17:45:00Z","v":40173,"vw":83.552212},{"c":83.46,"h":83.5201,"l":83.46,"n":12168,"o":83.515,"t":"2026-10-16T17:50:00Z","v":61432,"vw":83.490793},{"c":83.435,"h":83.47,"l":83.425,"n":696,"o":83.465,"t":"2026-10-16T17:55:00Z","v":33651,"vw":83.451626},{"c":83.36,"h":83.43,"l":83.315,"n":1048,"o":83.43,"t":"2026-10-16T18:00:00Z","v":104902,"vw":83.388979},{"c":83.425,"h":83.44,"l":83.345,"n":709,"o":83.355,"t":"2026-10-16T18:05:00Z","v":58577,"vw":83.383069},{"c":83.415,"h":83.435,"l":83.38,"n":675,"o":83.43,"t":"2026-10-16T18:10:00Z","v":46248,"vw":83.403431},{"c":83.345,"h":83.429,"l":83.335,"n":735,"o":83.415,"t":"2026-10-16T18:15:00Z","v":26518,"vw":83.37828},{"c":83.38,"h":83.39,"l":83.305,"n":852,"o":83.33,"t":"2026-10-16T18:20:00Z","v":39349,"vw":83.336646},{"c":83.38,"h":83.39,"l":83.345,"n":710,"o":83.385,"t":"2026-10-16T18:25:00Z","v":31682,"vw":83.362539},{"c":83.395,"h":83.41,"l":83.32,"n":741,"o":83.3756,"t":"2026-10-16T18:30:00Z","v":49416,"vw":83.389706},{"c":83.389,"h":83.41,"l":83.345,"n":689,"o":83.395,"t":"2026-10-16T18:35:00Z","v":36615,"vw":83.373971},{"c":83.365,"h":83.41,"l":83.33,"n":795,"o":83.39,"t":"2026-10-16T18:40:00Z","v":36983,"vw":83.368296},{"c":83.3499,"h":83.375,"l":83.315,"n":740,"o":83.365,"t":"2026-10-16T18:45:00Z","v":44411,"vw":83.347963},{"c":83.29,"h":83.35,"l":83.2739,"n":984,"o":83.35,"t":"2026-10-16T18:50:00Z","v":70290,"vw":83.300059},{"c":83.315,"h":83.315,"l":83.235,"n":911,"o":83.27,"t":"2026-10-16T18:55:00Z","v":65059,"vw":83.264701},{"c":83.265,"h":83.315,"l":83.255,"n":761,"o":83.3,"t":"2026-10-16T19:00:00Z","v":51487,"vw":83.288419},{"c":83.27,"h":83.305,"l":83.215,"n":824,"o":83.2699,"t":"2026-10-16T19:05:00Z","v":49006,"vw":83.258523},{"c":83.4,"h":83.4,"l":83.265,"n":936,"o":83.265,"t":"2026-10-16T19:10:00Z","v":69916,"vw":83.319019},{"c":83.375,"h":83.425,"l":83.34,"n":934,"o":83.405,"t":"2026-10-16T19:15:00Z","v":97364,"vw":83.3691},{"c":83.42,"h":83.43,"l":83.36,"n":936,"o":83.37,"t":"2026-10-16T19:20:00Z","v":113645,"vw":83.396959},{"c":83.43,"h":83.43,"l":83.385,"n":861,"o":83.405,"t":"2026-10-16T19:25:00Z","v":60246,"vw":83.40789},{"c":83.355,"h":83.46,"l":83.33,"n":853,"o":83.4367,"t":"2026-10-16T19:30:00Z","v":49347,"vw":83.371622},{"c":83.345,"h":83.38,"l":83.32,"n":898,"o":83.355,"t":"2026-10-16T19:35:00Z","v":52160,"vw":83.343547},{"c":83.275,"h":83.36,"l":83.26,"n":1071,"o":83.355,"t":"2026-10-16T19:40:00Z","v":110743,"vw":83.315262},{"c":83.315,"h":83.33,"l":83.27,"n":1129,"o":83.28,"t":"2026-10-16T19:45:00Z","v":67083,"vw":83.293556},{"c":83.37,"h":83.4,"l":83.31,"n":2113,"o":83.31,"t":"2026-10-16T19:50:00Z","v":61315,"vw":83.360765},{"c":83.415,"h":83.43,"l":83.37,"n":1519,"o":83.37,"t":"2026-10-16T19:55:00Z","v":129568,"vw":83.401752},{"c":83.43,"h":83.43,"l":83.43,"n":41,"o":83.43,"t":"2026-10-16T20:00:00Z","v":67469,"vw":83.43},{"c":83.67,"h":83.67,"l":83.67,"n":4,"o":83.67,"t":"2026-10-16T20:05:00Z","v":158,"vw":83.67},{"c":83.51,"h":83.6,"l":83.51,"n":3,"o":83.6,"t":"2026-10-16T20:10:00Z","v":661,"vw":83.547614},{"c":83.8788,"h":83.8788,"l":83.43,"n":14,"o":83.45,"t":"2026-10-16T20:20:00Z","v":1494,"vw":83.509164},{"c":83.8759,"h":83.8759,"l":83.8759,"n":3,"o":83.8759,"t":"2026-10-16T20:25:00Z","v":172,"vw":83.8759},{"c":83.4562,"h":83.6,"l":83.4562,"n":9,"o":83.54,"t":"2026-10-16T20:30:00Z","v":990,"vw":83.530397},{"c":83.64,"h":83.64,"l":83.64,"n":8,"o":83.64,"t":"2026-10-16T20:40:00Z","v":577,"vw":83.64},{"c":83.6,"h":83.67,"l":83.6,"n":7,"o":83.67,"t":"2026-10-16T20:50:00Z","v":1182,"vw":83.613925},{"c":83.8595,"h":83.8595,"l":83.67,"n":2,"o":83.67,"t":"2026-10-16T21:05:00Z","v":357,"vw":83.765546},{"c":83.3,"h":83.3,"l":83.3,"n":6,"o":83.3,"t":"2026-10-16T21:10:00Z","v":316,"vw":83.3},{"c":83.59,"h":83.59,"l":83.59,"n":4,"o":83.59,"t":"2026-10-16T21:15:00Z","v":491,"vw":83.59},{"c":83.5,"h":83.5,"l":83.5,"n":6,"o":83.5,"t":"2026-10-16T21:45:00Z","v":293,"vw":83.5},{"c":83.5627,"h":83.6,"l":83.5,"n":13,"o":83.6,"t":"2026-10-16T22:00:00Z","v":980,"vw":83.554233},{"c":83.59,"h":83.65,"l":83.5,"n":5,"o":83.5,"t":"2026-10-16T22:05:00Z","v":556,"vw":83.583182},{"c":83.7763,"h":83.7763,"l":83.59,"n":14,"o":83.7756,"t":"2026-10-16T22:10:00Z","v":2137,"vw":83.723736},{"c":83.51,"h":83.7763,"l":83.51,"n":5,"o":83.7763,"t":"2026-10-16T22:15:00Z","v":1125,"vw":83.672378},{"c":83.7435,"h":83.7435,"l":83.7435,"n":1,"o":83.7435,"t":"2026-10-16T22:20:00Z","v":300,"vw":83.7435},{"c":83.55,"h":83.55,"l":83.55,"n":7,"o":83.55,"t":"2026-10-16T22:25:00Z","v":309,"vw":83.55},{"c":83.7447,"h":83.7447,"l":83.52,"n":10,"o":83.53,"t":"2026-10-16T22:35:00Z","v":2011,"vw":83.674759},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-16T22:45:00Z","v":265,"vw":83.5},{"c":83.6481,"h":83.6481,"l":83.6481,"n":3,"o":83.6481,"t":"2026-10-16T22:50:00Z","v":133,"vw":83.6481},{"c":83.5,"h":83.52,"l":83.5,"n":12,"o":83.52,"t":"2026-10-16T22:55:00Z","v":710,"vw":83.510588},{"c":83.44,"h":83.46,"l":83.44,"n":17,"o":83.46,"t":"2026-10-16T23:00:00Z","v":1792,"vw":83.449405},{"c":83.62,"h":83.62,"l":83.43,"n":13,"o":83.44,"t":"2026-10-16T23:15:00Z","v":1203,"vw":83.468846},{"c":83.4063,"h":83.4063,"l":83.4063,"n":2,"o":83.4063,"t":"2026-10-16T23:35:00Z","v":505,"vw":83.4063},{"c":83.4,"h":83.4,"l":83.3,"n":4,"o":83.3,"t":"2026-10-16T23:50:00Z","v":420,"vw":83.375962},{"c":83.4198,"h":83.43,"l":83.4198,"n":2,"o":83.43,"t":"2026-10-16T23:55:00Z","v":220,"vw":83.424436},{"c":83.95,"h":83.98,"l":83.9,"n":110,"o":83.95,"t":"2026-10-19T08:00:00Z","v":2017,"vw":83.956734},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-19T09:55:00Z","v":120,"vw":84.2},{"c":83.6028,"h":83.6028,"l":83.6028,"n":1,"o":83.6028,"t":"2026-10-19T10:15:00Z","v":192,"vw":83.6028},{"c":83.9782,"h":83.9782,"l":83.9782,"n":2,"o":83.9782,"t":"2026-10-19T10:25:00Z","v":119,"vw":83.9782},{"c":83.8507,"h":83.8512,"l":83.68,"n":33,"o":83.68,"t":"2026-10-19T11:00:00Z","v":1504,"vw":83.765545},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-19T11:25:00Z","v":100,"vw":84},{"c":83.77,"h":83.77,"l":83.77,"n":6,"o":83.77,"t":"2026-10-19T11:50:00Z","v":351,"vw":83.77},{"c":83.8657,"h":83.8657,"l":83.8657,"n":5,"o":83.8657,"t":"2026-10-19T12:00:00Z","v":256,"vw":83.8657},{"c":83.815,"h":83.815,"l":83.815,"n":8,"o":83.815,"t":"2026-10-19T12:15:00Z","v":922,"vw":83.815},{"c":83.8797,"h":83.8797,"l":83.79,"n":7,"o":83.8627,"t":"2026-10-19T12:20:00Z","v":522,"vw":83.846085},{"c":83.8599,"h":83.8599,"l":83.8599,"n":3,"o":83.8599,"t":"2026-10-19T12:25:00Z","v":115,"vw":83.8599},{"c":83.75,"h":83.75,"l":83.75,"n":10,"o":83.75,"t":"2026-10-19T12:40:00Z","v":692,"vw":83.75},{"c":83.8118,"h":83.8118,"l":83.8118,"n":2,"o":83.8118,"t":"2026-10-19T12:45:00Z","v":102,"vw":83.8118},{"c":83.7501,"h":83.7501,"l":83.7501,"n":1,"o":83.7501,"t":"2026-10-19T13:00:00Z","v":100,"vw":83.7501},{"c":83.7501,"h":83.7501,"l":83.7501,"n":2,"o":83.7501,"t":"2026-10-19T13:05:00Z","v":106,"vw":83.7501},{"c":83.8211,"h":83.8211,"l":83.8211,"n":1,"o":83.8211,"t":"2026-10-19T13:15:00Z","v":150,"vw":83.8211},{"c":83.6201,"h":83.84,"l":83.585,"n":9869,"o":83.75,"t":"2026-10-19T13:30:00Z","v":434424,"vw":83.725368},{"c":83.59,"h":83.6771,"l":83.565,"n":1393,"o":83.615,"t":"2026-10-19T13:35:00Z","v":62102,"vw":83.627996},{"c":83.575,"h":83.635,"l":83.545,"n":1258,"o":83.59,"t":"2026-10-19T13:40:00Z","v":59932,"vw":83.588148},{"c":83.615,"h":83.6298,"l":83.5501,"n":1311,"o":83.575,"t":"2026-10-19T13:45:00Z","v":125299,"vw":83.585312},{"c":83.575,"h":83.635,"l":83.56,"n":961,"o":83.62,"t":"2026-10-19T13:50:00Z","v":57249,"vw":83.606186},{"c":83.56,"h":83.6065,"l":83.5519,"n":874,"o":83.575,"t":"2026-10-19T13:55:00Z","v":81599,"vw":83.586064},{"c":83.455,"h":83.5699,"l":83.43,"n":1341,"o":83.5699,"t":"2026-10-19T14:00:00Z","v":49026,"vw":83.489203},{"c":83.525,"h":83.545,"l":83.465,"n":787,"o":83.47,"t":"2026-10-19T14:05:00Z","v":28939,"vw":83.518248},{"c":83.605,"h":83.605,"l":83.515,"n":914,"o":83.54,"t":"2026-10-19T14:10:00Z","v":48423,"vw":83.545946},{"c":83.68,"h":83.71,"l":83.615,"n":1071,"o":83.6151,"t":"2026-10-19T14:15:00Z","v":69194,"vw":83.668937},{"c":83.65,"h":83.695,"l":83.625,"n":850,"o":83.68,"t":"2026-10-19T14:20:00Z","v":36241,"vw":83.656403},{"c":83.585,"h":83.655,"l":83.585,"n":951,"o":83.655,"t":"2026-10-19T14:25:00Z","v":271942,"vw":83.647815},{"c":83.505,"h":83.595,"l":83.48,"n":1406,"o":83.585,"t":"2026-10-19T14:30:00Z","v":84160,"vw":83.542662},{"c":83.4775,"h":83.535,"l":83.4523,"n":1279,"o":83.505,"t":"2026-10-19T14:35:00Z","v":48589,"vw":83.495627},{"c":83.485,"h":83.5,"l":83.465,"n":762,"o":83.48,"t":"2026-10-19T14:40:00Z","v":41839,"vw":83.482253},{"c":83.46,"h":83.5299,"l":83.455,"n":851,"o":83.4899,"t":"2026-10-19T14:45:00Z","v":96850,"vw":83.49471},{"c":83.435,"h":83.47,"l":83.4,"n":1732,"o":83.46,"t":"2026-10-19T14:50:00Z","v":481174,"vw":83.444885},{"c":83.449,"h":83.4799,"l":83.435,"n":805,"o":83.435,"t":"2026-10-19T14:55:00Z","v":127092,"vw":83.456248},{"c":83.495,"h":83.51,"l":83.45,"n":810,"o":83.455,"t":"2026-10-19T15:00:00Z","v":47663,"vw":83.477427},{"c":83.515,"h":83.535,"l":83.48,"n":816,"o":83.485,"t":"2026-10-19T15:05:00Z","v":70510,"vw":83.503077},{"c":83.55,"h":83.57,"l":83.485,"n":714,"o":83.51,"t":"2026-10-19T15:10:00Z","v":41615,"vw":83.51994},{"c":83.6201,"h":83.629,"l":83.565,"n":692,"o":83.565,"t":"2026-10-19T15:15:00Z","v":36964,"vw":83.582137},{"c":83.665,"h":83.665,"l":83.6,"n":760,"o":83.6204,"t":"2026-10-19T15:20:00Z","v":37388,"vw":83.623054},{"c":83.735,"h":83.74,"l":83.645,"n":788,"o":83.665,"t":"2026-10-19T15:25:00Z","v":70362,"vw":83.698471},{"c":83.725,"h":83.735,"l":83.665,"n":751,"o":83.735,"t":"2026-10-19T15:30:00Z","v":40769,"vw":83.690676},{"c":83.739,"h":83.77,"l":83.71,"n":610,"o":83.725,"t":"2026-10-19T15:35:00Z","v":39579,"vw":83.737097},{"c":83.7,"h":83.7399,"l":83.695,"n":545,"o":83.73,"t":"2026-10-19T15:40:00Z","v":29559,"vw":83.715552},{"c":83.6776,"h":83.705,"l":83.665,"n":572,"o":83.695,"t":"2026-10-19T15:45:00Z","v":28800,"vw":83.68254},{"c":83.675,"h":83.705,"l":83.66,"n":623,"o":83.675,"t":"2026-10-19T15:50:00Z","v":33421,"vw":83.680142},{"c":83.655,"h":83.69,"l":83.64,"n":734,"o":83.68,"t":"2026-10-19T15:55:00Z","v":56912,"vw":83.658574},{"c":83.54,"h":83.66,"l":83.4739,"n":771,"o":83.66,"t":"2026-10-19T16:00:00Z","v":39518,"vw":83.548488},{"c":83.515,"h":83.545,"l":83.485,"n":592,"o":83.545,"t":"2026-10-19T16:05:00Z","v":41776,"vw":83.510266},{"c":83.5376,"h":83.56,"l":83.505,"n":540,"o":83.51,"t":"2026-10-19T16:10:00Z","v":31449,"vw":83.536938},{"c":83.52,"h":83.56,"l":83.51,"n":553,"o":83.535,"t":"2026-10-19T16:15:00Z","v":31169,"vw":83.540967},{"c":83.525,"h":83.525,"l":83.47,"n":553,"o":83.52,"t":"2026-10-19T16:20:00Z","v":26108,"vw":83.498477},{"c":83.515,"h":83.525,"l":83.49,"n":549,"o":83.525,"t":"2026-10-19T16:25:00Z","v":57888,"vw":83.498228},{"c":83.495,"h":83.515,"l":83.4539,"n":632,"o":83.515,"t":"2026-10-19T16:30:00Z","v":45861,"vw":83.478931},{"c":83.47,"h":83.5055,"l":83.46,"n":529,"o":83.495,"t":"2026-10-19T16:35:00Z","v":52587,"vw":83.488735},{"c":83.475,"h":83.48,"l":83.455,"n":531,"o":83.465,"t":"2026-10-19T16:40:00Z","v":24522,"vw":83.467584},{"c":83.409,"h":83.4762,"l":83.4,"n":615,"o":83.475,"t":"2026-10-19T16:45:00Z","v":43961,"vw":83.420132},{"c":83.395,"h":83.4199,"l":83.395,"n":648,"o":83.41,"t":"2026-10-19T16:50:00Z","v":48171,"vw":83.401945},{"c":83.385,"h":83.416,"l":83.38,"n":576,"o":83.395,"t":"2026-10-19T16:55:00Z","v":45165,"vw":83.398892},{"c":83.375,"h":83.39,"l":83.36,"n":588,"o":83.39,"t":"2026-10-19T17:00:00Z","v":32237,"vw":83.37377},{"c":83.3,"h":83.39,"l":83.295,"n":689,"o":83.375,"t":"2026-10-19T17:05:00Z","v":47908,"vw":83.341294},{"c":83.33,"h":83.345,"l":83.295,"n":629,"o":83.295,"t":"2026-10-19T17:10:00Z","v":45760,"vw":83.315003},{"c":83.35,"h":83.385,"l":83.32,"n":503,"o":83.32,"t":"2026-10-19T17:15:00Z","v":23503,"vw":83.342526},{"c":83.345,"h":83.35,"l":83.32,"n":494,"o":83.34,"t":"2026-10-19T17:20:00Z","v":19855,"vw":83.339075},{"c":83.365,"h":83.38,"l":83.345,"n":462,"o":83.349,"t":"2026-10-19T17:25:00Z","v":32609,"vw":83.363628},{"c":83.35,"h":83.38,"l":83.345,"n":709,"o":83.36,"t":"2026-10-19T17:30:00Z","v":28794,"vw":83.364781},{"c":83.355,"h":83.36,"l":83.335,"n":670,"o":83.355,"t":"2026-10-19T17:35:00Z","v":35894,"vw":83.349104},{"c":83.3999,"h":83.42,"l":83.335,"n":791,"o":83.3501,"t":"2026-10-19T17:40:00Z","v":42890,"vw":83.381074},{"c":83.345,"h":83.395,"l":83.315,"n":654,"o":83.395,"t":"2026-10-19T17:45:00Z","v":44594,"vw":83.349491},{"c":83.355,"h":83.3799,"l":83.3201,"n":581,"o":83.35,"t":"2026-10-19T17:50:00Z","v":35225,"vw":83.341077},{"c":83.395,"h":83.3951,"l":83.33,"n":15455,"o":83.345,"t":"2026-10-19T17:55:00Z","v":85116,"vw":83.359464},{"c":83.385,"h":83.405,"l":83.325,"n":557,"o":83.395,"t":"2026-10-19T18:00:00Z","v":41568,"vw":83.369244},{"c":83.3876,"h":83.39,"l":83.3599,"n":504,"o":83.375,"t":"2026-10-19T18:05:00Z","v":28655,"vw":83.373297},{"c":83.405,"h":83.4176,"l":83.375,"n":448,"o":83.385,"t":"2026-10-19T18:10:00Z","v":21844,"vw":83.393656},{"c":83.385,"h":83.405,"l":83.38,"n":451,"o":83.395,"t":"2026-10-19T18:15:00Z","v":27817,"vw":83.391567},{"c":83.335,"h":83.385,"l":83.335,"n":512,"o":83.375,"t":"2026-10-19T18:20:00Z","v":25414,"vw":83.361245},{"c":83.32,"h":83.3399,"l":83.28,"n":656,"o":83.335,"t":"2026-10-19T18:25:00Z","v":56415,"vw":83.304946},{"c":83.2999,"h":83.34,"l":83.2999,"n":443,"o":83.315,"t":"2026-10-19T18:30:00Z","v":23653,"vw":83.324533},{"c":83.345,"h":83.35,"l":83.275,"n":494,"o":83.29,"t":"2026-10-19T18:35:00Z","v":35040,"vw":83.316824},{"c":83.355,"h":83.37,"l":83.3441,"n":527,"o":83.35,"t":"2026-10-19T18:40:00Z","v":36649,"vw":83.354197},{"c":83.385,"h":83.3976,"l":83.355,"n":480,"o":83.355,"t":"2026-10-19T18:45:00Z","v":41546,"vw":83.390477},{"c":83.3676,"h":83.39,"l":83.355,"n":452,"o":83.3801,"t":"2026-10-19T18:50:00Z","v":25487,"vw":83.376064},{"c":83.375,"h":83.3882,"l":83.3624,"n":415,"o":83.365,"t":"2026-10-19T18:55:00Z","v":28547,"vw":83.373331},{"c":83.365,"h":83.385,"l":83.3601,"n":426,"o":83.3699,"t":"2026-10-19T19:00:00Z","v":40404,"vw":83.368419},{"c":83.315,"h":83.39,"l":83.31,"n":443,"o":83.3702,"t":"2026-10-19T19:05:00Z","v":39996,"vw":83.351874},{"c":83.325,"h":83.3262,"l":83.31,"n":502,"o":83.315,"t":"2026-10-19T19:10:00Z","v":30159,"vw":83.315971},{"c":83.385,"h":83.385,"l":83.3242,"n":496,"o":83.325,"t":"2026-10-19T19:15:00Z","v":40300,"vw":83.345586},{"c":83.415,"h":83.42,"l":83.36,"n":495,"o":83.385,"t":"2026-10-19T19:20:00Z","v":31619,"vw":83.37821},{"c":83.37,"h":83.415,"l":83.355,"n":559,"o":83.415,"t":"2026-10-19T19:25:00Z","v":52865,"vw":83.377989},{"c":83.365,"h":83.3799,"l":83.35,"n":548,"o":83.365,"t":"2026-10-19T19:30:00Z","v":42054,"vw":83.366498},{"c":83.365,"h":83.39,"l":83.3604,"n":528,"o":83.365,"t":"2026-10-19T19:35:00Z","v":34286,"vw":83.370134},{"c":83.355,"h":83.385,"l":83.35,"n":576,"o":83.365,"t":"2026-10-19T19:40:00Z","v":35418,"vw":83.363958},{"c":83.35,"h":83.3699,"l":83.34,"n":645,"o":83.355,"t":"2026-10-19T19:45:00Z","v":53378,"vw":83.348538},{"c":83.285,"h":83.34,"l":83.26,"n":1563,"o":83.34,"t":"2026-10-19T19:50:00Z","v":84520,"vw":83.285953},{"c":83.29,"h":83.295,"l":83.2225,"n":1344,"o":83.28,"t":"2026-10-19T19:55:00Z","v":129171,"vw":83.254827},{"c":83.29,"h":83.29,"l":83.29,"n":17,"o":83.29,"t":"2026-10-19T20:00:00Z","v":62101,"vw":83.29},{"c":83.36,"h":83.36,"l":83.36,"n":3,"o":83.36,"t":"2026-10-19T20:05:00Z","v":183,"vw":83.36},{"c":83.39,"h":83.5596,"l":83.39,"n":4,"o":83.5596,"t":"2026-10-19T20:30:00Z","v":367,"vw":83.462686},{"c":83.36,"h":83.36,"l":83.36,"n":11,"o":83.36,"t":"2026-10-19T20:40:00Z","v":864,"vw":83.36},{"c":83.3,"h":83.36,"l":83.3,"n":11,"o":83.36,"t":"2026-10-19T20:55:00Z","v":601,"vw":83.34332},{"c":83.39,"h":83.39,"l":83.39,"n":34,"o":83.39,"t":"2026-10-19T21:05:00Z","v":694,"vw":83.39},{"c":83.44,"h":83.44,"l":83.44,"n":1,"o":83.44,"t":"2026-10-19T21:15:00Z","v":100,"vw":83.44},{"c":83.4848,"h":83.4848,"l":83.4848,"n":4,"o":83.4848,"t":"2026-10-19T21:20:00Z","v":153,"vw":83.4848},{"c":83.4,"h":83.41,"l":83.4,"n":4,"o":83.41,"t":"2026-10-19T21:25:00Z","v":27700,"vw":83.404444},{"c":83.5618,"h":83.6,"l":83.5618,"n":2,"o":83.6,"t":"2026-10-19T22:30:00Z","v":400,"vw":83.5809},{"c":83.42,"h":83.42,"l":83.42,"n":2,"o":83.42,"t":"2026-10-19T22:50:00Z","v":250,"vw":83.42},{"c":83.5371,"h":83.5371,"l":83.5371,"n":4,"o":83.5371,"t":"2026-10-19T23:30:00Z","v":194,"vw":83.5371},{"c":83.46,"h":83.46,"l":83.46,"n":4,"o":83.46,"t":"2026-10-19T23:40:00Z","v":320,"vw":83.46},{"c":83.23,"h":83.23,"l":83.23,"n":93,"o":83.23,"t":"2026-10-20T08:00:00Z","v":835,"vw":83.23},{"c":83.16,"h":83.16,"l":83.16,"n":3,"o":83.16,"t":"2026-10-20T08:15:00Z","v":250,"vw":83.16},{"c":83.05,"h":83.05,"l":83.04,"n":8,"o":83.05,"t":"2026-10-20T08:45:00Z","v":502,"vw":83.0475},{"c":82.99,"h":82.99,"l":82.99,"n":68,"o":82.99,"t":"2026-10-20T09:00:00Z","v":450,"vw":82.99},{"c":82.9067,"h":83.05,"l":82.9,"n":139,"o":82.9,"t":"2026-10-20T11:00:00Z","v":4279,"vw":82.93743},{"c":82.8,"h":82.88,"l":82.8,"n":70,"o":82.88,"t":"2026-10-20T11:05:00Z","v":1069,"vw":82.845217},{"c":82.7724,"h":82.94,"l":82.7724,"n":25,"o":82.94,"t":"2026-10-20T11:20:00Z","v":546,"vw":82.84813},{"c":82.94,"h":82.94,"l":82.94,"n":10,"o":82.94,"t":"2026-10-20T11:30:00Z","v":4125,"vw":82.94},{"c":82.87,"h":82.87,"l":82.87,"n":17,"o":82.87,"t":"2026-10-20T11:35:00Z","v":712,"vw":82.87},{"c":82.85,"h":82.85,"l":82.85,"n":7,"o":82.85,"t":"2026-10-20T11:45:00Z","v":177,"vw":82.85},{"c":82.825,"h":82.825,"l":82.825,"n":3,"o":82.825,"t":"2026-10-20T12:00:00Z","v":492,"vw":82.825},{"c":82.88,"h":82.88,"l":82.88,"n":2,"o":82.88,"t":"2026-10-20T12:05:00Z","v":110,"vw":82.88},{"c":82.8452,"h":82.8452,"l":82.8452,"n":6,"o":82.8452,"t":"2026-10-20T12:10:00Z","v":133,"vw":82.8452},{"c":82.88,"h":82.88,"l":82.7988,"n":14,"o":82.7988,"t":"2026-10-20T12:15:00Z","v":3622,"vw":82.873697},{"c":82.76,"h":82.76,"l":82.76,"n":7,"o":82.76,"t":"2026-10-20T12:20:00Z","v":336,"vw":82.76},{"c":82.7927,"h":82.84,"l":82.7927,"n":63,"o":82.82,"t":"2026-10-20T12:35:00Z","v":1196,"vw":82.801293},{"c":82.9437,"h":82.9437,"l":82.8084,"n":4,"o":82.8084,"t":"2026-10-20T12:40:00Z","v":435,"vw":82.904809},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-10-20T12:45:00Z","v":150,"vw":83.05},{"c":83.01,"h":83.01,"l":83.01,"n":2,"o":83.01,"t":"2026-10-20T12:50:00Z","v":210,"vw":83.01},{"c":82.9223,"h":83.01,"l":82.9223,"n":13,"o":83.01,"t":"2026-10-20T12:55:00Z","v":944,"vw":82.953912},{"c":82.97,"h":82.97,"l":82.97,"n":5,"o":82.97,"t":"2026-10-20T13:00:00Z","v":210,"vw":82.97},{"c":83.105,"h":83.13,"l":83.04,"n":4049,"o":83.1,"t":"2026-10-20T13:30:00Z","v":230642,"vw":83.105993},{"c":83.25,"h":83.255,"l":83.095,"n":1194,"o":83.105,"t":"2026-10-20T13:35:00Z","v":57009,"vw":83.200239},{"c":83.235,"h":83.255,"l":83.171,"n":1030,"o":83.245,"t":"2026-10-20T13:40:00Z","v":57652,"vw":83.224696},{"c":83.3221,"h":83.33,"l":83.215,"n":887,"o":83.22,"t":"2026-10-20T13:45:00Z","v":44284,"vw":83.285323},{"c":83.345,"h":83.37,"l":83.305,"n":716,"o":83.32,"t":"2026-10-20T13:50:00Z","v":35312,"vw":83.334717},{"c":83.44,"h":83.44,"l":83.34,"n":741,"o":83.3442,"t":"2026-10-20T13:55:00Z","v":65295,"vw":83.389978},{"c":83.425,"h":83.475,"l":83.42,"n":871,"o":83.43,"t":"2026-10-20T14:00:00Z","v":52969,"vw":83.442622},{"c":83.485,"h":83.55,"l":83.415,"n":842,"o":83.42,"t":"2026-10-20T14:05:00Z","v":64448,"vw":83.490181},{"c":83.56,"h":83.575,"l":83.47,"n":868,"o":83.49,"t":"2026-10-20T14:10:00Z","v":53264,"vw":83.515513},{"c":83.66,"h":83.6754,"l":83.5501,"n":680,"o":83.555,"t":"2026-10-20T14:15:00Z","v":55485,"vw":83.587686},{"c":83.825,"h":83.825,"l":83.645,"n":757,"o":83.65,"t":"2026-10-20T14:20:00Z","v":248352,"vw":83.658845},{"c":83.975,"h":83.975,"l":83.81,"n":813,"o":83.825,"t":"2026-10-20T14:25:00Z","v":47970,"vw":83.887402},{"c":83.91,"h":84.035,"l":83.885,"n":1081,"o":83.98,"t":"2026-10-20T14:30:00Z","v":87041,"vw":83.947393},{"c":83.91,"h":83.97,"l":83.8899,"n":815,"o":83.925,"t":"2026-10-20T14:35:00Z","v":57632,"vw":83.9331},{"c":83.9567,"h":84.02,"l":83.8901,"n":766,"o":83.8901,"t":"2026-10-20T14:40:00Z","v":53356,"vw":83.971722},{"c":83.885,"h":83.98,"l":83.885,"n":720,"o":83.965,"t":"2026-10-20T14:45:00Z","v":56778,"vw":83.94345},{"c":83.925,"h":83.945,"l":83.875,"n":667,"o":83.89,"t":"2026-10-20T14:50:00Z","v":246451,"vw":83.899853},{"c":83.915,"h":83.96,"l":83.915,"n":650,"o":83.925,"t":"2026-10-20T14:55:00Z","v":122470,"vw":83.935181},{"c":83.865,"h":83.92,"l":83.845,"n":579,"o":83.905,"t":"2026-10-20T15:00:00Z","v":36936,"vw":83.888965},{"c":83.8723,"h":83.91,"l":83.86,"n":565,"o":83.875,"t":"2026-10-20T15:05:00Z","v":43353,"vw":83.893099},{"c":83.66,"h":83.88,"l":83.57,"n":1071,"o":83.88,"t":"2026-10-20T15:10:00Z","v":88659,"vw":83.730835},{"c":83.735,"h":83.775,"l":83.64,"n":629,"o":83.66,"t":"2026-10-20T15:15:00Z","v":44632,"vw":83.729094},{"c":83.67,"h":83.7674,"l":83.64,"n":474,"o":83.745,"t":"2026-10-20T15:20:00Z","v":36209,"vw":83.72255},{"c":83.635,"h":83.6761,"l":83.635,"n":547,"o":83.6721,"t":"2026-10-20T15:25:00Z","v":44749,"vw":83.656839},{"c":83.585,"h":83.6451,"l":83.535,"n":601,"o":83.64,"t":"2026-10-20T15:30:00Z","v":57730,"vw":83.585168},{"c":83.625,"h":83.6399,"l":83.565,"n":474,"o":83.585,"t":"2026-10-20T15:35:00Z","v":27114,"vw":83.603799},{"c":83.695,"h":83.7157,"l":83.645,"n":455,"o":83.645,"t":"2026-10-20T15:40:00Z","v":32961,"vw":83.68279},{"c":83.7,"h":83.705,"l":83.6377,"n":398,"o":83.685,"t":"2026-10-20T15:45:00Z","v":32865,"vw":83.663882},{"c":83.745,"h":83.755,"l":83.68,"n":441,"o":83.695,"t":"2026-10-20T15:50:00Z","v":41393,"vw":83.701237},{"c":83.74,"h":83.7658,"l":83.726,"n":450,"o":83.7658,"t":"2026-10-20T15:55:00Z","v":23056,"vw":83.75054},{"c":83.7022,"h":83.785,"l":83.7022,"n":466,"o":83.76,"t":"2026-10-20T16:00:00Z","v":40646,"vw":83.746568},{"c":83.751,"h":83.775,"l":83.7098,"n":402,"o":83.7098,"t":"2026-10-20T16:05:00Z","v":16512,"vw":83.756189},{"c":83.725,"h":83.7396,"l":83.675,"n":479,"o":83.7396,"t":"2026-10-20T16:10:00Z","v":30223,"vw":83.70447},{"c":83.63,"h":83.755,"l":83.62,"n":444,"o":83.735,"t":"2026-10-20T16:15:00Z","v":28973,"vw":83.703227},{"c":83.6999,"h":83.7,"l":83.62,"n":454,"o":83.625,"t":"2026-10-20T16:20:00Z","v":39753,"vw":83.666462},{"c":83.735,"h":83.7601,"l":83.675,"n":466,"o":83.705,"t":"2026-10-20T16:25:00Z","v":26426,"vw":83.720359},{"c":83.745,"h":83.78,"l":83.73,"n":466,"o":83.735,"t":"2026-10-20T16:30:00Z","v":42471,"vw":83.758829},{"c":83.785,"h":83.815,"l":83.745,"n":432,"o":83.745,"t":"2026-10-20T16:35:00Z","v":24155,"vw":83.79247},{"c":83.745,"h":83.79,"l":83.735,"n":416,"o":83.78,"t":"2026-10-20T16:40:00Z","v":27747,"vw":83.776037},{"c":83.765,"h":83.7855,"l":83.715,"n":446,"o":83.7576,"t":"2026-10-20T16:45:00Z","v":36699,"vw":83.751141},{"c":83.685,"h":83.765,"l":83.6717,"n":441,"o":83.765,"t":"2026-10-20T16:50:00Z","v":29809,"vw":83.731725},{"c":83.7,"h":83.725,"l":83.6849,"n":338,"o":83.705,"t":"2026-10-20T16:55:00Z","v":19849,"vw":83.703276},{"c":83.695,"h":83.725,"l":83.64,"n":559,"o":83.695,"t":"2026-10-20T17:00:00Z","v":39907,"vw":83.689939},{"c":83.69,"h":83.6955,"l":83.665,"n":396,"o":83.695,"t":"2026-10-20T17:05:00Z","v":31407,"vw":83.684189},{"c":83.72,"h":83.72,"l":83.67,"n":311,"o":83.685,"t":"2026-10-20T17:10:00Z","v":24214,"vw":83.702749},{"c":83.745,"h":83.75,"l":83.715,"n":387,"o":83.715,"t":"2026-10-20T17:15:00Z","v":37121,"vw":83.735642},{"c":83.7699,"h":83.785,"l":83.7301,"n":344,"o":83.735,"t":"2026-10-20T17:20:00Z","v":35549,"vw":83.767359},{"c":83.785,"h":83.7899,"l":83.76,"n":392,"o":83.76,"t":"2026-10-20T17:25:00Z","v":28234,"vw":83.775921},{"c":83.795,"h":83.8194,"l":83.775,"n":596,"o":83.79,"t":"2026-10-20T17:30:00Z","v":25475,"vw":83.807228},{"c":83.805,"h":83.825,"l":83.7925,"n":452,"o":83.795,"t":"2026-10-20T17:35:00Z","v":21942,"vw":83.804626},{"c":83.8155,"h":83.83,"l":83.805,"n":370,"o":83.805,"t":"2026-10-20T17:40:00Z","v":25434,"vw":83.820207},{"c":83.825,"h":83.83,"l":83.805,"n":3473,"o":83.815,"t":"2026-10-20T17:45:00Z","v":37563,"vw":83.812858},{"c":83.84,"h":83.845,"l":83.815,"n":8313,"o":83.825,"t":"2026-10-20T17:50:00Z","v":66154,"vw":83.829752},{"c":83.815,"h":83.835,"l":83.79,"n":400,"o":83.835,"t":"2026-10-20T17:55:00Z","v":17435,"vw":83.810287},{"c":83.825,"h":83.84,"l":83.8,"n":369,"o":83.82,"t":"2026-10-20T18:00:00Z","v":31384,"vw":83.823632},{"c":83.825,"h":83.84,"l":83.805,"n":367,"o":83.815,"t":"2026-10-20T18:05:00Z","v":26046,"vw":83.818718},{"c":83.825,"h":83.84,"l":83.815,"n":346,"o":83.83,"t":"2026-10-20T18:10:00Z","v":19305,"vw":83.827306},{"c":83.8,"h":83.835,"l":83.8,"n":407,"o":83.825,"t":"2026-10-20T18:15:00Z","v":21077,"vw":83.823287},{"c":83.78,"h":83.81,"l":83.78,"n":381,"o":83.805,"t":"2026-10-20T18:20:00Z","v":24048,"vw":83.797862},{"c":83.785,"h":83.795,"l":83.755,"n":392,"o":83.78,"t":"2026-10-20T18:25:00Z","v":24961,"vw":83.773653},{"c":83.75,"h":83.79,"l":83.75,"n":346,"o":83.79,"t":"2026-10-20T18:30:00Z","v":26444,"vw":83.772567},{"c":83.735,"h":83.755,"l":83.72,"n":366,"o":83.745,"t":"2026-10-20T18:35:00Z","v":36638,"vw":83.741686},{"c":83.695,"h":83.755,"l":83.69,"n":428,"o":83.73,"t":"2026-10-20T18:40:00Z","v":50625,"vw":83.722091},{"c":83.73,"h":83.76,"l":83.69,"n":431,"o":83.695,"t":"2026-10-20T18:45:00Z","v":54043,"vw":83.72359},{"c":83.765,"h":83.775,"l":83.735,"n":389,"o":83.735,"t":"2026-10-20T18:50:00Z","v":32939,"vw":83.751845},{"c":83.765,"h":83.78,"l":83.745,"n":351,"o":83.765,"t":"2026-10-20T18:55:00Z","v":37339,"vw":83.765338},{"c":83.7799,"h":83.8075,"l":83.765,"n":400,"o":83.765,"t":"2026-10-20T19:00:00Z","v":39151,"vw":83.784114},{"c":83.7601,"h":83.79,"l":83.755,"n":432,"o":83.775,"t":"2026-10-20T19:05:00Z","v":38539,"vw":83.778658},{"c":83.7222,"h":83.77,"l":83.7222,"n":382,"o":83.755,"t":"2026-10-20T19:10:00Z","v":38073,"vw":83.754574},{"c":83.73,"h":83.74,"l":83.715,"n":508,"o":83.73,"t":"2026-10-20T19:15:00Z","v":80451,"vw":83.725897},{"c":83.695,"h":83.745,"l":83.685,"n":439,"o":83.725,"t":"2026-10-20T19:20:00Z","v":31387,"vw":83.698403},{"c":83.7299,"h":83.75,"l":83.695,"n":463,"o":83.695,"t":"2026-10-20T19:25:00Z","v":35447,"vw":83.726517},{"c":83.7199,"h":83.755,"l":83.7,"n":517,"o":83.725,"t":"2026-10-20T19:30:00Z","v":93778,"vw":83.733936},{"c":83.695,"h":83.7161,"l":83.675,"n":593,"o":83.705,"t":"2026-10-20T19:35:00Z","v":52396,"vw":83.688905},{"c":83.75,"h":83.76,"l":83.69,"n":679,"o":83.695,"t":"2026-10-20T19:40:00Z","v":68285,"vw":83.728609},{"c":83.725,"h":83.76,"l":83.705,"n":688,"o":83.7424,"t":"2026-10-20T19:45:00Z","v":57120,"vw":83.735831},{"c":83.7339,"h":83.74,"l":83.6942,"n":642,"o":83.72,"t":"2026-10-20T19:50:00Z","v":53101,"vw":83.716094},{"c":83.73,"h":83.73,"l":83.685,"n":729,"o":83.73,"t":"2026-10-20T19:55:00Z","v":62853,"vw":83.707833},{"c":83.8203,"h":83.8203,"l":83.74,"n":21,"o":83.74,"t":"2026-10-20T20:00:00Z","v":28289,"vw":83.740665},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-20T20:30:00Z","v":109,"vw":84},{"c":83.9659,"h":83.9659,"l":83.9659,"n":2,"o":83.9659,"t":"2026-10-20T20:40:00Z","v":145,"vw":83.9659},{"c":84.1401,"h":84.1401,"l":84.0023,"n":25,"o":84.0023,"t":"2026-10-20T21:15:00Z","v":4000,"vw":84.053673},{"c":84,"h":84.01,"l":84,"n":2,"o":84.01,"t":"2026-10-20T22:10:00Z","v":397,"vw":84.007481},{"c":84.05,"h":84.05,"l":84.04,"n":13,"o":84.05,"t":"2026-10-20T22:15:00Z","v":1316,"vw":84.048199},{"c":84.0765,"h":84.0765,"l":84.0765,"n":1,"o":84.0765,"t":"2026-10-20T22:20:00Z","v":400,"vw":84.0765},{"c":84.03,"h":84.03,"l":84.03,"n":3,"o":84.03,"t":"2026-10-20T22:25:00Z","v":205,"vw":84.03},{"c":84.07,"h":84.07,"l":84.07,"n":5,"o":84.07,"t":"2026-10-20T22:30:00Z","v":124,"vw":84.07},{"c":84.0659,"h":84.0659,"l":84.0659,"n":4,"o":84.0659,"t":"2026-10-20T22:50:00Z","v":372,"vw":84.0659},{"c":84.03,"h":84.03,"l":84.03,"n":3,"o":84.03,"t":"2026-10-20T23:00:00Z","v":408,"vw":84.03},{"c":84.02,"h":84.0372,"l":84,"n":9,"o":84.0372,"t":"2026-10-20T23:20:00Z","v":1095,"vw":84.01115},{"c":84.0423,"h":84.0423,"l":84.0423,"n":3,"o":84.0423,"t":"2026-10-20T23:25:00Z","v":302,"vw":84.0423},{"c":84.0464,"h":84.0464,"l":84.0464,"n":3,"o":84.0464,"t":"2026-10-20T23:35:00Z","v":475,"vw":84.0464},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-20T23:45:00Z","v":179,"vw":84},{"c":84.0475,"h":84.05,"l":84.04,"n":6,"o":84.04,"t":"2026-10-20T23:50:00Z","v":700,"vw":84.045833},{"c":84,"h":84,"l":84,"n":49,"o":84,"t":"2026-10-21T08:00:00Z","v":423,"vw":84},{"c":83.81,"h":83.81,"l":83.81,"n":61,"o":83.81,"t":"2026-10-21T08:20:00Z","v":730,"vw":83.81},{"c":83.78,"h":83.78,"l":83.6,"n":20,"o":83.6,"t":"2026-10-21T08:25:00Z","v":1065,"vw":83.660296},{"c":83.6,"h":83.6,"l":83.52,"n":6,"o":83.52,"t":"2026-10-21T08:35:00Z","v":354,"vw":83.559604},{"c":83.5,"h":83.51,"l":83.49,"n":4,"o":83.51,"t":"2026-10-21T08:40:00Z","v":560,"vw":83.504643},{"c":83.49,"h":83.49,"l":83.49,"n":6,"o":83.49,"t":"2026-10-21T08:45:00Z","v":306,"vw":83.49},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-10-21T09:30:00Z","v":100,"vw":83.73},{"c":83.88,"h":83.88,"l":83.85,"n":2,"o":83.85,"t":"2026-10-21T11:10:00Z","v":265,"vw":83.868679},{"c":83.9034,"h":83.9034,"l":83.9034,"n":1,"o":83.9034,"t":"2026-10-21T11:15:00Z","v":250,"vw":83.9034},{"c":83.9,"h":83.9,"l":83.9,"n":1,"o":83.9,"t":"2026-10-21T11:25:00Z","v":300,"vw":83.9},{"c":83.94,"h":83.94,"l":83.94,"n":6,"o":83.94,"t":"2026-10-21T11:30:00Z","v":207,"vw":83.94},{"c":83.9899,"h":83.99,"l":83.821,"n":4,"o":83.821,"t":"2026-10-21T11:50:00Z","v":912,"vw":83.942078},{"c":83.98,"h":83.99,"l":83.98,"n":3,"o":83.99,"t":"2026-10-21T12:10:00Z","v":368,"vw":83.987283},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-21T12:50:00Z","v":100,"vw":84.02},{"c":84.19,"h":84.19,"l":84.1,"n":27,"o":84.1,"t":"2026-10-21T13:20:00Z","v":2077,"vw":84.157727},{"c":84.18,"h":84.18,"l":84.18,"n":4,"o":84.18,"t":"2026-10-21T13:25:00Z","v":643,"vw":84.18},{"c":84.115,"h":84.25,"l":84.085,"n":4085,"o":84.185,"t":"2026-10-21T13:30:00Z","v":222919,"vw":84.167135},{"c":84.0299,"h":84.12,"l":84.005,"n":1015,"o":84.1125,"t":"2026-10-21T13:35:00Z","v":38955,"vw":84.057847},{"c":83.96,"h":84.03,"l":83.9319,"n":1067,"o":84.03,"t":"2026-10-21T13:40:00Z","v":103855,"vw":83.979864},{"c":84.03,"h":84.04,"l":83.9301,"n":770,"o":83.965,"t":"2026-10-21T13:45:00Z","v":46201,"vw":83.990626},{"c":83.98,"h":84.035,"l":83.945,"n":764,"o":84.03,"t":"2026-10-21T13:50:00Z","v":50312,"vw":83.989732},{"c":84,"h":84.0476,"l":83.9702,"n":612,"o":83.99,"t":"2026-10-21T13:55:00Z","v":46759,"vw":84.015647},{"c":83.94,"h":84.0375,"l":83.94,"n":737,"o":83.98,"t":"2026-10-21T14:00:00Z","v":31668,"vw":83.996421},{"c":83.87,"h":83.9499,"l":83.85,"n":706,"o":83.9323,"t":"2026-10-21T14:05:00Z","v":44121,"vw":83.906411},{"c":83.93,"h":83.945,"l":83.875,"n":745,"o":83.875,"t":"2026-10-21T14:10:00Z","v":51326,"vw":83.912071},{"c":83.855,"h":83.935,"l":83.855,"n":637,"o":83.92,"t":"2026-10-21T14:15:00Z","v":39048,"vw":83.897778},{"c":83.905,"h":83.935,"l":83.845,"n":703,"o":83.8599,"t":"2026-10-21T14:20:00Z","v":274307,"vw":83.87425},{"c":83.935,"h":83.985,"l":83.885,"n":651,"o":83.894,"t":"2026-10-21T14:25:00Z","v":77610,"vw":83.936961},{"c":83.98,"h":84,"l":83.935,"n":1012,"o":83.935,"t":"2026-10-21T14:30:00Z","v":50455,"vw":83.9753},{"c":83.905,"h":83.985,"l":83.905,"n":678,"o":83.98,"t":"2026-10-21T14:35:00Z","v":38752,"vw":83.950085},{"c":83.945,"h":83.955,"l":83.895,"n":565,"o":83.905,"t":"2026-10-21T14:40:00Z","v":36405,"vw":83.924826},{"c":83.97,"h":83.975,"l":83.9341,"n":587,"o":83.945,"t":"2026-10-21T14:45:00Z","v":44181,"vw":83.952524},{"c":83.93,"h":83.985,"l":83.915,"n":603,"o":83.975,"t":"2026-10-21T14:50:00Z","v":253184,"vw":83.938264},{"c":83.895,"h":83.935,"l":83.895,"n":533,"o":83.935,"t":"2026-10-21T14:55:00Z","v":37666,"vw":83.910751},{"c":83.87,"h":83.925,"l":83.855,"n":793,"o":83.9,"t":"2026-10-21T15:00:00Z","v":92185,"vw":83.888663},{"c":83.9099,"h":83.91,"l":83.845,"n":540,"o":83.8705,"t":"2026-10-21T15:05:00Z","v":33233,"vw":83.883606},{"c":83.959,"h":83.965,"l":83.91,"n":546,"o":83.91,"t":"2026-10-21T15:10:00Z","v":33518,"vw":83.942869},{"c":83.945,"h":83.975,"l":83.935,"n":482,"o":83.9601,"t":"2026-10-21T15:15:00Z","v":37417,"vw":83.944075},{"c":83.99,"h":84.015,"l":83.93,"n":539,"o":83.93,"t":"2026-10-21T15:20:00Z","v":37243,"vw":83.978817},{"c":84.06,"h":84.07,"l":83.975,"n":783,"o":83.98,"t":"2026-10-21T15:25:00Z","v":98621,"vw":84.026258},{"c":84.08,"h":84.1,"l":84.055,"n":518,"o":84.055,"t":"2026-10-21T15:30:00Z","v":45061,"vw":84.081119},{"c":84.115,"h":84.13,"l":84.065,"n":512,"o":84.075,"t":"2026-10-21T15:35:00Z","v":33327,"vw":84.093269},{"c":84.08,"h":84.12,"l":84.065,"n":498,"o":84.11,"t":"2026-10-21T15:40:00Z","v":44886,"vw":84.082792},{"c":84.09,"h":84.105,"l":84.0723,"n":485,"o":84.0851,"t":"2026-10-21T15:45:00Z","v":56237,"vw":84.08969},{"c":84.059,"h":84.09,"l":84.055,"n":640,"o":84.0897,"t":"2026-10-21T15:50:00Z","v":125065,"vw":84.066768},{"c":84.065,"h":84.08,"l":84.055,"n":423,"o":84.065,"t":"2026-10-21T15:55:00Z","v":34829,"vw":84.070265},{"c":84.055,"h":84.07,"l":84.045,"n":482,"o":84.065,"t":"2026-10-21T16:00:00Z","v":33840,"vw":84.05446},{"c":84.025,"h":84.065,"l":84.02,"n":532,"o":84.05,"t":"2026-10-21T16:05:00Z","v":44706,"vw":84.034953},{"c":84.04,"h":84.05,"l":84.015,"n":590,"o":84.025,"t":"2026-10-21T16:10:00Z","v":54959,"vw":84.035203},{"c":84.045,"h":84.07,"l":84.0404,"n":399,"o":84.045,"t":"2026-10-21T16:15:00Z","v":33635,"vw":84.055314},{"c":84.0586,"h":84.0655,"l":84.045,"n":469,"o":84.045,"t":"2026-10-21T16:20:00Z","v":24588,"vw":84.058804},{"c":84.065,"h":84.0651,"l":84.035,"n":461,"o":84.065,"t":"2026-10-21T16:25:00Z","v":32629,"vw":84.051357},{"c":84.025,"h":84.065,"l":84.025,"n":456,"o":84.0601,"t":"2026-10-21T16:30:00Z","v":31088,"vw":84.044076},{"c":84.2199,"h":84.22,"l":84.01,"n":687,"o":84.0289,"t":"2026-10-21T16:35:00Z","v":63381,"vw":84.073098},{"c":84.1201,"h":84.235,"l":84.065,"n":566,"o":84.21,"t":"2026-10-21T16:40:00Z","v":55393,"vw":84.120784},{"c":84.096,"h":84.135,"l":84.08,"n":490,"o":84.12,"t":"2026-10-21T16:45:00Z","v":43246,"vw":84.104028},{"c":84.11,"h":84.135,"l":84.09,"n":451,"o":84.095,"t":"2026-10-21T16:50:00Z","v":47760,"vw":84.102357},{"c":84.105,"h":84.125,"l":84.1,"n":450,"o":84.115,"t":"2026-10-21T16:55:00Z","v":41774,"vw":84.114084},{"c":84.085,"h":84.115,"l":84.08,"n":380,"o":84.1,"t":"2026-10-21T17:00:00Z","v":23738,"vw":84.099884},{"c":84.13,"h":84.15,"l":84.075,"n":346,"o":84.08,"t":"2026-10-21T17:05:00Z","v":43772,"vw":84.116452},{"c":84.1451,"h":84.1456,"l":84.125,"n":441,"o":84.135,"t":"2026-10-21T17:10:00Z","v":43346,"vw":84.135783},{"c":84.125,"h":84.1593,"l":84.125,"n":414,"o":84.14,"t":"2026-10-21T17:15:00Z","v":32070,"vw":84.14365},{"c":84.12,"h":84.135,"l":84.105,"n":366,"o":84.125,"t":"2026-10-21T17:20:00Z","v":27241,"vw":84.124354},{"c":84.105,"h":84.1252,"l":84.1,"n":360,"o":84.115,"t":"2026-10-21T17:25:00Z","v":15987,"vw":84.108702},{"c":84.075,"h":84.105,"l":84.075,"n":655,"o":84.105,"t":"2026-10-21T17:30:00Z","v":36360,"vw":84.086786},{"c":84.075,"h":84.095,"l":84.075,"n":504,"o":84.075,"t":"2026-10-21T17:35:00Z","v":34274,"vw":84.086157},{"c":84.07,"h":84.11,"l":84.07,"n":373,"o":84.08,"t":"2026-10-21T17:40:00Z","v":95864,"vw":84.075501},{"c":84.095,"h":84.1099,"l":84.075,"n":3453,"o":84.09,"t":"2026-10-21T17:45:00Z","v":30539,"vw":84.095489}],"history":[{"c":63.23,"h":63.62,"l":63.084,"n":18454,"o":63.51,"t":"2024-10-21T04:00:00Z","v":2167117,"vw":63.311034},{"c":62.98,"h":63.0401,"l":62.8,"n":13696,"o":62.87,"t":"2024-10-22T04:00:00Z","v":3451791,"vw":62.941708},{"c":62.42,"h":62.6499,"l":62.14,"n":17466,"o":62.595,"t":"2024-10-23T04:00:00Z","v":2733325,"vw":62.442912},{"c":62.55,"h":62.7,"l":62.2701,"n":11448,"o":62.66,"t":"2024-10-24T04:00:00Z","v":2564539,"vw":62.500934},{"c":62.38,"h":62.815,"l":62.295,"n":17134,"o":62.71,"t":"2024-10-25T04:00:00Z","v":2600403,"vw":62.598483},{"c":62.8,"h":62.8999,"l":62.5101,"n":14190,"o":62.54,"t":"2024-10-28T04:00:00Z","v":2249287,"vw":62.755807},{"c":62.58,"h":62.755,"l":62.53,"n":13007,"o":62.565,"t":"2024-10-29T04:00:00Z","v":1752237,"vw":62.629041},{"c":62.21,"h":62.4799,"l":62.07,"n":12941,"o":62.15,"t":"2024-10-30T04:00:00Z","v":1740935,"vw":62.341499},{"c":61.85,"h":62,"l":61.4045,"n":19242,"o":62,"t":"2024-10-31T04:00:00Z","v":2410615,"vw":61.695889},{"c":61.92,"h":62.32,"l":61.865,"n":22373,"o":62.08,"t":"2024-11-01T04:00:00Z","v":5021611,"vw":62.103692},{"c":62.11,"h":62.515,"l":62.05,"n":18817,"o":62.29,"t":"2024-11-04T05:00:00Z","v":4796460,"vw":62.261244},{"c":62.79,"h":62.83,"l":62.35,"n":14936,"o":62.36,"t":"2024-11-05T05:00:00Z","v":1791539,"vw":62.667589},{"c":62.03,"h":62.115,"l":61.5,"n":22185,"o":61.93,"t":"2024-11-06T05:00:00Z","v":2696437,"vw":61.874198},{"c":63.1,"h":63.195,"l":62.76,"n":19007,"o":62.76,"t":"2024-11-07T05:00:00Z","v":2750109,"vw":62.975112},{"c":62.05,"h":62.32,"l":61.7844,"n":21837,"o":62.32,"t":"2024-11-08T05:00:00Z","v":2848163,"vw":61.989952},{"c":61.97,"h":62.145,"l":61.87,"n":17625,"o":62.09,"t":"2024-11-11T05:00:00Z","v":2679450,"vw":62.045464},{"c":60.95,"h":61.3795,"l":60.66,"n":18247,"o":61.34,"t":"2024-11-12T05:00:00Z","v":2536204,"vw":60.982192},{"c":60.64,"h":60.898,"l":60.4,"n":30877,"o":60.86,"t":"2024-11-13T05:00:00Z","v":12741200,"vw":60.669184},{"c":60.57,"h":60.94,"l":60.515,"n":16803,"o":60.84,"t":"2024-11-14T05:00:00Z","v":3271138,"vw":60.780111},{"c":60.41,"h":60.575,"l":60.29,"n":28369,"o":60.57,"t":"2024-11-15T05:00:00Z","v":4669525,"vw":60.389924},{"c":60.8,"h":60.9399,"l":60.48,"n":34813,"o":60.51,"t":"2024-11-18T05:00:00Z","v":16284465,"vw":60.773661},{"c":60.82,"h":60.91,"l":60.39,"n":16306,"o":60.42,"t":"2024-11-19T05:00:00Z","v":2371595,"vw":60.677102},{"c":60.67,"h":60.68,"l":60.32,"n":17402,"o":60.64,"t":"2024-11-20T05:00:00Z","v":2872957,"vw":60.49014},{"c":60.7,"h":60.81,"l":60.405,"n":15677,"o":60.58,"t":"2024-11-21T05:00:00Z","v":3751519,"vw":60.678286},{"c":60.91,"h":60.97,"l":60.62,"n":20522,"o":60.64,"t":"2024-11-22T05:00:00Z","v":3245953,"vw":60.836733},{"c":61.11,"h":61.33,"l":60.9439,"n":18114,"o":61.21,"t":"2024-11-25T05:00:00Z","v":2686201,"vw":61.18304},{"c":60.8,"h":60.98,"l":60.64,"n":16062,"o":60.97,"t":"2024-11-26T05:00:00Z","v":2737336,"vw":60.744205},{"c":61.07,"h":61.2,"l":60.925,"n":13708,"o":61.03,"t":"2024-11-27T05:00:00Z","v":2062820,"vw":61.029282},{"c":61.71,"h":61.715,"l":61.08,"n":11337,"o":61.09,"t":"2024-11-29T05:00:00Z","v":1308172,"vw":61.416905},{"c":61.83,"h":61.92,"l":61.44,"n":23148,"o":61.71,"t":"2024-12-02T05:00:00Z","v":2418211,"vw":61.663402},{"c":62.09,"h":62.2,"l":61.795,"n":16724,"o":62.01,"t":"2024-12-03T05:00:00Z","v":2428923,"vw":62.025199},{"c":62.1,"h":62.22,"l":62.0409,"n":18164,"o":62.15,"t":"2024-12-04T05:00:00Z","v":2800864,"vw":62.119168},{"c":62.48,"h":62.5457,"l":62.34,"n":14389,"o":62.38,"t":"2024-12-05T05:00:00Z","v":2156269,"vw":62.461564},{"c":62.37,"h":62.66,"l":62.275,"n":17715,"o":62.64,"t":"2024-12-06T05:00:00Z","v":2393377,"vw":62.426499},{"c":62.71,"h":63.17,"l":62.685,"n":19170,"o":62.98,"t":"2024-12-09T05:00:00Z","v":2545056,"vw":62.998377},{"c":62.03,"h":62.44,"l":62.02,"n":20324,"o":62.39,"t":"2024-12-10T05:00:00Z","v":2542063,"vw":62.146043},{"c":62.41,"h":62.445,"l":62.165,"n":13273,"o":62.37,"t":"2024-12-11T05:00:00Z","v":2010684,"vw":62.316197},{"c":61.85,"h":62.275,"l":61.815,"n":16600,"o":62.11,"t":"2024-12-12T05:00:00Z","v":2967998,"vw":62.028363},{"c":61.7,"h":61.9999,"l":61.57,"n":20819,"o":61.89,"t":"2024-12-13T05:00:00Z","v":2744095,"vw":61.694634},{"c":61.49,"h":61.6703,"l":61.41,"n":20811,"o":61.51,"t":"2024-12-16T05:00:00Z","v":2941236,"vw":61.565387},{"c":61.27,"h":61.43,"l":61.15,"n":16594,"o":61.26,"t":"2024-12-17T05:00:00Z","v":2534464,"vw":61.296142},{"c":59.81,"h":61.38,"l":59.75,"n":24832,"o":61.29,"t":"2024-12-18T05:00:00Z","v":4041651,"vw":60.874036},{"c":59.81,"h":60.26,"l":59.78,"n":30653,"o":60.22,"t":"2024-12-19T05:00:00Z","v":5947323,"vw":59.96472},{"c":58.88,"h":59.26,"l":58.29,"n":26988,"o":58.36,"t":"2024-12-20T05:00:00Z","v":6523101,"vw":58.937399},{"c":59.22,"h":59.24,"l":58.73,"n":26084,"o":58.91,"t":"2024-12-23T05:00:00Z","v":6536288,"vw":58.965629},{"c":59.41,"h":59.49,"l":59.15,"n":16412,"o":59.49,"t":"2024-12-24T05:00:00Z","v":11058608,"vw":59.260054},{"c":59.53,"h":59.63,"l":59.35,"n":19153,"o":59.47,"t":"2024-12-26T05:00:00Z","v":2977818,"vw":59.533178},{"c":59.4,"h":59.505,"l":59.195,"n":20714,"o":59.33,"t":"2024-12-27T05:00:00Z","v":2758858,"vw":59.361242},{"c":59,"h":59.2399,"l":58.7948,"n":28229,"o":59.02,"t":"2024-12-30T05:00:00Z","v":4583805,"vw":59.019503},{"c":58.93,"h":59.26,"l":58.8501,"n":24082,"o":59.12,"t":"2024-12-31T05:00:00Z","v":4728152,"vw":59.031919},{"c":58.83,"h":59.2,"l":58.665,"n":31321,"o":59.07,"t":"2025-01-02T05:00:00Z","v":3965340,"vw":58.956892},{"c":59.14,"h":59.18,"l":58.87,"n":28340,"o":59.02,"t":"2025-01-03T05:00:00Z","v":5677307,"vw":59.07587},{"c":59.6,"h":59.92,"l":59.51,"n":28132,"o":59.61,"t":"2025-01-06T05:00:00Z","v":6010896,"vw":59.703498},{"c":59.33,"h":59.97,"l":59.255,"n":22795,"o":59.95,"t":"2025-01-07T05:00:00Z","v":3128863,"vw":59.585746},{"c":59.2,"h":59.255,"l":58.82,"n":20655,"o":59.06,"t":"2025-01-08T05:00:00Z","v":4032424,"vw":59.063153},{"c":58.23,"h":58.6679,"l":58.115,"n":36607,"o":58.65,"t":"2025-01-10T05:00:00Z","v":7682672,"vw":58.32894},{"c":58.01,"h":58.03,"l":57.58,"n":24358,"o":57.69,"t":"2025-01-13T05:00:00Z","v":3891696,"vw":57.828193},{"c":58.33,"h":58.4254,"l":58.0661,"n":18599,"o":58.21,"t":"2025-01-14T05:00:00Z","v":3316176,"vw":58.24131},{"c":59.02,"h":59.15,"l":58.8237,"n":18319,"o":59.01,"t":"2025-01-15T05:00:00Z","v":2788653,"vw":59.039416},{"c":59.21,"h":59.38,"l":59.0111,"n":19607,"o":59.14,"t":"2025-01-16T05:00:00Z","v":3336730,"vw":59.211254},{"c":59.5,"h":59.8299,"l":59.3802,"n":21766,"o":59.46,"t":"2025-01-17T05:00:00Z","v":3262439,"vw":59.601914},{"c":60.52,"h":60.52,"l":60.08,"n":25214,"o":60.11,"t":"2025-01-21T05:00:00Z","v":4022920,"vw":60.311035},{"c":60.39,"h":60.66,"l":60.3701,"n":18078,"o":60.63,"t":"2025-01-22T05:00:00Z","v":3126009,"vw":60.505327},{"c":60.78,"h":60.81,"l":60.405,"n":16351,"o":60.45,"t":"2025-01-23T05:00:00Z","v":3368133,"vw":60.624479},{"c":61.08,"h":61.2299,"l":60.941,"n":20851,"o":61,"t":"2025-01-24T05:00:00Z","v":3698850,"vw":61.076682},{"c":60.72,"h":60.74,"l":60.52,"n":29009,"o":60.55,"t":"2025-01-27T05:00:00Z","v":3838218,"vw":60.634165},{"c":60.79,"h":60.805,"l":60.3822,"n":16733,"o":60.75,"t":"2025-01-28T05:00:00Z","v":2711830,"vw":60.627088},{"c":60.8,"h":61.025,"l":60.62,"n":18641,"o":60.87,"t":"2025-01-29T05:00:00Z","v":3220808,"vw":60.871126},{"c":61.53,"h":61.79,"l":61.28,"n":17944,"o":61.3,"t":"2025-01-30T05:00:00Z","v":3078652,"vw":61.528875},{"c":60.92,"h":61.705,"l":60.875,"n":27579,"o":61.52,"t":"2025-01-31T05:00:00Z","v":3997759,"vw":61.313591},{"c":60.31,"h":60.635,"l":59.75,"n":37125,"o":59.885,"t":"2025-02-03T05:00:00Z","v":5292200,"vw":60.222155},{"c":61.08,"h":61.19,"l":60.705,"n":21260,"o":60.74,"t":"2025-02-04T05:00:00Z","v":3158129,"vw":61.053139},{"c":61.48,"h":61.57,"l":61.195,"n":17203,"o":61.27,"t":"2025-02-05T05:00:00Z","v":2583962,"vw":61.402411},{"c":61.75,"h":61.8341,"l":61.53,"n":16041,"o":61.53,"t":"2025-02-06T05:00:00Z","v":2514573,"vw":61.713265},{"c":61.35,"h":62.0263,"l":61.26,"n":29034,"o":61.86,"t":"2025-02-07T05:00:00Z","v":5798032,"vw":61.502536},{"c":61.84,"h":61.84,"l":61.6038,"n":20970,"o":61.75,"t":"2025-02-10T05:00:00Z","v":4250785,"vw":61.783508},{"c":61.95,"h":62.03,"l":61.63,"n":15474,"o":61.63,"t":"2025-02-11T05:00:00Z","v":2754352,"vw":61.853222},{"c":62.12,"h":62.275,"l":61.505,"n":17191,"o":61.61,"t":"2025-02-12T05:00:00Z","v":3058964,"vw":61.890491},{"c":62.79,"h":62.795,"l":62.16,"n":16446,"o":62.23,"t":"2025-02-13T05:00:00Z","v":2950131,"vw":62.553629},{"c":62.91,"h":63.15,"l":62.87,"n":21469,"o":63.08,"t":"2025-02-14T05:00:00Z","v":4795156,"vw":62.979636},{"c":63.28,"h":63.375,"l":63.1285,"n":27445,"o":63.375,"t":"2025-02-18T05:00:00Z","v":5399711,"vw":63.250649},{"c":62.86,"h":62.92,"l":62.6344,"n":24924,"o":62.81,"t":"2025-02-19T05:00:00Z","v":3621122,"vw":62.800539},{"c":63.24,"h":63.27,"l":62.93,"n":20903,"o":63.13,"t":"2025-02-20T05:00:00Z","v":3219462,"vw":63.122782},{"c":62.83,"h":63.3799,"l":62.7101,"n":24510,"o":63.34,"t":"2025-02-21T05:00:00Z","v":3290109,"vw":63.070782},{"c":62.52,"h":62.91,"l":62.415,"n":24127,"o":62.89,"t":"2025-02-24T05:00:00Z","v":2956216,"vw":62.667092},{"c":62.87,"h":63.08,"l":62.605,"n":21749,"o":63.01,"t":"2025-02-25T05:00:00Z","v":2711081,"vw":62.81012},{"c":63.06,"h":63.53,"l":62.945,"n":18154,"o":63.15,"t":"2025-02-26T05:00:00Z","v":2995772,"vw":63.205275},{"c":62.22,"h":62.86,"l":62.21,"n":18695,"o":62.81,"t":"2025-02-27T05:00:00Z","v":2560292,"vw":62.588049},{"c":62.05,"h":62.08,"l":61.5,"n":27192,"o":61.78,"t":"2025-02-28T05:00:00Z","v":3690764,"vw":61.832801},{"c":62.26,"h":63.085,"l":61.95,"n":39463,"o":62.94,"t":"2025-03-03T05:00:00Z","v":5719767,"vw":62.71215},{"c":62.29,"h":62.88,"l":61.435,"n":42741,"o":61.86,"t":"2025-03-04T05:00:00Z","v":8280060,"vw":62.117334},{"c":63.85,"h":63.935,"l":63.0783,"n":28344,"o":63.16,"t":"2025-03-05T05:00:00Z","v":7267753,"vw":63.433109},{"c":63.34,"h":63.97,"l":63.255,"n":35316,"o":63.56,"t":"2025-03-06T05:00:00Z","v":9261850,"vw":63.659476},{"c":63.88,"h":63.92,"l":63.21,"n":34680,"o":63.42,"t":"2025-03-07T05:00:00Z","v":4651662,"vw":63.604482},{"c":62.43,"h":63.06,"l":62.015,"n":37065,"o":62.97,"t":"2025-03-10T04:00:00Z","v":5049189,"vw":62.604887},{"c":62.38,"h":62.73,"l":61.96,"n":32293,"o":62.55,"t":"2025-03-11T04:00:00Z","v":4547759,"vw":62.385126},{"c":62.81,"h":62.9365,"l":62.3844,"n":23284,"o":62.78,"t":"2025-03-12T04:00:00Z","v":3178503,"vw":62.705743},{"c":62.43,"h":62.65,"l":62.25,"n":25076,"o":62.41,"t":"2025-03-13T04:00:00Z","v":4088549,"vw":62.475677},{"c":63.54,"h":63.585,"l":63.02,"n":23446,"o":63.1,"t":"2025-03-14T04:00:00Z","v":4258333,"vw":63.375005},{"c":64.37,"h":64.44,"l":63.725,"n":34637,"o":63.75,"t":"2025-03-17T04:00:00Z","v":5473068,"vw":64.154638},{"c":64.29,"h":64.3499,"l":63.94,"n":29198,"o":64.27,"t":"2025-03-18T04:00:00Z","v":4476126,"vw":64.184287},{"c":64.46,"h":64.705,"l":64.1,"n":21879,"o":64.24,"t":"2025-03-19T04:00:00Z","v":3635003,"vw":64.326992},{"c":63.96,"h":64.03,"l":63.56,"n":18911,"o":63.59,"t":"2025-03-20T04:00:00Z","v":2773260,"vw":63.886972},{"c":63.46,"h":63.55,"l":63.21,"n":19820,"o":63.29,"t":"2025-03-21T04:00:00Z","v":4668292,"vw":63.367684},{"c":63.56,"h":63.71,"l":63.3744,"n":26482,"o":63.71,"t":"2025-03-24T04:00:00Z","v":3859469,"vw":63.536689},{"c":63.77,"h":63.8999,"l":63.67,"n":18691,"o":63.84,"t":"2025-03-25T04:00:00Z","v":4184060,"vw":63.777996},{"c":63.11,"h":63.59,"l":63.005,"n":24156,"o":63.5,"t":"2025-03-26T04:00:00Z","v":3346262,"vw":63.31367},{"c":63.25,"h":63.425,"l":63.01,"n":16756,"o":63.05,"t":"2025-03-27T04:00:00Z","v":2480703,"vw":63.245706},{"c":62.51,"h":62.96,"l":62.385,"n":28383,"o":62.96,"t":"2025-03-28T04:00:00Z","v":4341931,"vw":62.582246},{"c":62.1,"h":62.21,"l":61.455,"n":29487,"o":61.72,"t":"2025-03-31T04:00:00Z","v":4207548,"vw":61.846551},{"c":62.28,"h":62.46,"l":61.835,"n":25804,"o":62.09,"t":"2025-04-01T04:00:00Z","v":4379772,"vw":62.179126},{"c":62.44,"h":62.52,"l":61.86,"n":18622,"o":61.89,"t":"2025-04-02T04:00:00Z","v":2678076,"vw":62.22671},{"c":61.19,"h":61.86,"l":61.1,"n":44065,"o":61.6,"t":"2025-04-03T04:00:00Z","v":5641265,"vw":61.540613},{"c":57.45,"h":59.06,"l":57.3349,"n":67488,"o":58.89,"t":"2025-04-04T04:00:00Z","v":9165682,"vw":57.886505},{"c":55.89,"h":57.89,"l":55.1195,"n":84093,"o":55.36,"t":"2025-04-07T04:00:00Z","v":20278086,"vw":55.925725},{"c":55.54,"h":57.81,"l":54.98,"n":61964,"o":57.74,"t":"2025-04-08T04:00:00Z","v":9830009,"vw":56.498792},{"c":59.5,"h":59.72,"l":55.3211,"n":55708,"o":55.66,"t":"2025-04-09T04:00:00Z","v":13547903,"vw":56.519846},{"c":58.43,"h":58.755,"l":57.25,"n":52770,"o":58.68,"t":"2025-04-10T04:00:00Z","v":6399333,"vw":58.253618},{"c":60.03,"h":60.13,"l":58.8,"n":40476,"o":58.94,"t":"2025-04-11T04:00:00Z","v":5625027,"vw":59.412884},{"c":60.69,"h":60.99,"l":60.265,"n":33430,"o":60.51,"t":"2025-04-14T04:00:00Z","v":5175588,"vw":60.634367},{"c":61.02,"h":61.3099,"l":60.92,"n":28645,"o":61,"t":"2025-04-15T04:00:00Z","v":3628701,"vw":61.115004},{"c":60.7,"h":61.3064,"l":60.4717,"n":28265,"o":60.91,"t":"2025-04-16T04:00:00Z","v":3863653,"vw":60.888404},{"c":61.32,"h":61.6899,"l":61.155,"n":24127,"o":61.27,"t":"2025-04-17T04:00:00Z","v":3134119,"vw":61.404561},{"c":61.1,"h":61.6899,"l":60.69,"n":35812,"o":61.6,"t":"2025-04-21T04:00:00Z","v":3914555,"vw":61.068208},{"c":62.23,"h":62.505,"l":61.845,"n":25646,"o":61.93,"t":"2025-04-22T04:00:00Z","v":3478851,"vw":62.156991},{"c":62.51,"h":63.26,"l":62.385,"n":27959,"o":62.83,"t":"2025-04-23T04:00:00Z","v":5937653,"vw":62.7253},{"c":63.31,"h":63.345,"l":62.66,"n":17516,"o":62.86,"t":"2025-04-24T04:00:00Z","v":2921275,"vw":63.068001},{"c":63.36,"h":63.385,"l":62.965,"n":22586,"o":63.04,"t":"2025-04-25T04:00:00Z","v":3611929,"vw":63.196929},{"c":63.73,"h":63.77,"l":63.3737,"n":22673,"o":63.55,"t":"2025-04-28T04:00:00Z","v":3023079,"vw":63.548124},{"c":63.93,"h":64.035,"l":63.72,"n":18749,"o":63.74,"t":"2025-04-29T04:00:00Z","v":2903467,"vw":63.869219},{"c":63.86,"h":64.015,"l":63.235,"n":22436,"o":63.51,"t":"2025-04-30T04:00:00Z","v":3458096,"vw":63.640677},{"c":63.7,"h":64.13,"l":63.6363,"n":22111,"o":63.985,"t":"2025-05-01T04:00:00Z","v":2552494,"vw":63.872706},{"c":65.03,"h":65.125,"l":64.83,"n":27521,"o":64.95,"t":"2025-05-02T04:00:00Z","v":3696745,"vw":64.976294},{"c":65.27,"h":65.4259,"l":65.25,"n":28250,"o":65.27,"t":"2025-05-05T04:00:00Z","v":3600214,"vw":65.340198},{"c":65.16,"h":65.34,"l":65.04,"n":22580,"o":65.26,"t":"2025-05-06T04:00:00Z","v":4575014,"vw":65.233684},{"c":64.78,"h":65.01,"l":64.6035,"n":22816,"o":64.84,"t":"2025-05-07T04:00:00Z","v":2928777,"vw":64.864982},{"c":64.61,"h":64.9904,"l":64.605,"n":18367,"o":64.9,"t":"2025-05-08T04:00:00Z","v":2429943,"vw":64.786605},{"c":64.97,"h":65.2,"l":64.845,"n":21207,"o":65.15,"t":"2025-05-09T04:00:00Z","v":2604007,"vw":65.017593},{"c":65.61,"h":65.62,"l":65.235,"n":31184,"o":65.56,"t":"2025-05-12T04:00:00Z","v":4785085,"vw":65.488822},{"c":65.74,"h":65.925,"l":65.41,"n":21593,"o":65.445,"t":"2025-05-13T04:00:00Z","v":3270442,"vw":65.695582},{"c":65.69,"h":66.0973,"l":65.6228,"n":22652,"o":66.02,"t":"2025-05-14T04:00:00Z","v":3050061,"vw":65.824305},{"c":66.21,"h":66.215,"l":65.82,"n":22859,"o":66,"t":"2025-05-15T04:00:00Z","v":4526947,"vw":65.989927},{"c":66.29,"h":66.32,"l":65.96,"n":24761,"o":66.14,"t":"2025-05-16T04:00:00Z","v":2862100,"vw":66.143179},{"c":66.74,"h":66.75,"l":66.155,"n":29196,"o":66.155,"t":"2025-05-19T04:00:00Z","v":3347106,"vw":66.508242},{"c":66.95,"h":66.96,"l":66.71,"n":24810,"o":66.79,"t":"2025-05-20T04:00:00Z","v":4745706,"vw":66.835274},{"c":66.64,"h":67.26,"l":66.6001,"n":30356,"o":67.075,"t":"2025-05-21T04:00:00Z","v":4124706,"vw":67.011122},{"c":66.53,"h":66.71,"l":66.28,"n":21609,"o":66.42,"t":"2025-05-22T04:00:00Z","v":2780713,"vw":66.49129},{"c":66.75,"h":66.88,"l":66.16,"n":32687,"o":66.22,"t":"2025-05-23T04:00:00Z","v":8117893,"vw":66.635801},{"c":67.4,"h":67.49,"l":67.24,"n":29334,"o":67.35,"t":"2025-05-27T04:00:00Z","v":7352817,"vw":67.372375},{"c":66.82,"h":66.985,"l":66.7246,"n":24389,"o":66.94,"t":"2025-05-28T04:00:00Z","v":3286724,"vw":66.878672},{"c":67.11,"h":67.27,"l":66.83,"n":25070,"o":67.27,"t":"2025-05-29T04:00:00Z","v":3750738,"vw":67.056824},{"c":66.94,"h":67.04,"l":66.505,"n":32855,"o":67.02,"t":"2025-05-30T04:00:00Z","v":3976418,"vw":66.858256},{"c":67.63,"h":67.64,"l":66.96,"n":32447,"o":67.19,"t":"2025-06-02T04:00:00Z","v":3240129,"vw":67.295169},{"c":67.3,"h":67.375,"l":67.005,"n":28290,"o":67.19,"t":"2025-06-03T04:00:00Z","v":11770267,"vw":67.25264},{"c":67.74,"h":67.8868,"l":67.56,"n":31468,"o":67.63,"t":"2025-06-04T04:00:00Z","v":8502066,"vw":67.779871},{"c":67.83,"h":68.11,"l":67.685,"n":25956,"o":68.04,"t":"2025-06-05T04:00:00Z","v":3755158,"vw":67.942123},{"c":68.01,"h":68.09,"l":67.84,"n":32234,"o":68,"t":"2025-06-06T04:00:00Z","v":4429870,"vw":67.976533},{"c":68.17,"h":68.39,"l":68.04,"n":29688,"o":68.1,"t":"2025-06-09T04:00:00Z","v":3823013,"vw":68.201866},{"c":68.42,"h":68.5074,"l":68.22,"n":22509,"o":68.5,"t":"2025-06-10T04:00:00Z","v":3411266,"vw":68.369838},{"c":68.48,"h":68.7499,"l":68.42,"n":25042,"o":68.65,"t":"2025-06-11T04:00:00Z","v":3667977,"vw":68.611456},{"c":68.86,"h":68.92,"l":68.64,"n":23362,"o":68.69,"t":"2025-06-12T04:00:00Z","v":3832879,"vw":68.815622},{"c":67.94,"h":68.28,"l":67.78,"n":35564,"o":67.96,"t":"2025-06-13T04:00:00Z","v":3766892,"vw":68.003781},{"c":68.39,"h":68.895,"l":68.365,"n":30424,"o":68.5,"t":"2025-06-16T04:00:00Z","v":3657240,"vw":68.640916},{"c":67.55,"h":68.145,"l":67.48,"n":29997,"o":68.1,"t":"2025-06-17T04:00:00Z","v":3427321,"vw":67.807212},{"c":67.63,"h":67.96,"l":67.49,"n":27282,"o":67.67,"t":"2025-06-18T04:00:00Z","v":3299659,"vw":67.762519},{"c":66.61,"h":67.34,"l":66.575,"n":39347,"o":67.32,"t":"2025-06-20T04:00:00Z","v":4263577,"vw":66.821942},{"c":67.12,"h":67.14,"l":66.2504,"n":51334,"o":66.3,"t":"2025-06-23T04:00:00Z","v":7742030,"vw":66.741107},{"c":68.14,"h":68.225,"l":67.71,"n":26336,"o":67.73,"t":"2025-06-24T04:00:00Z","v":7022449,"vw":67.888655},{"c":67.96,"h":68.03,"l":67.77,"n":37570,"o":68.03,"t":"2025-06-25T04:00:00Z","v":6358899,"vw":67.877711},{"c":68.63,"h":68.69,"l":68.34,"n":26210,"o":68.38,"t":"2025-06-26T04:00:00Z","v":4377649,"vw":68.541863},{"c":68.91,"h":69.135,"l":68.6333,"n":32592,"o":68.87,"t":"2025-06-27T04:00:00Z","v":4072556,"vw":68.895829},{"c":69.09,"h":69.145,"l":68.7,"n":33812,"o":68.85,"t":"2025-06-30T04:00:00Z","v":4094616,"vw":68.929227},{"c":69.11,"h":69.19,"l":68.94,"n":35843,"o":69.02,"t":"2025-07-01T04:00:00Z","v":4750090,"vw":69.096178},{"c":69.33,"h":69.3355,"l":68.79,"n":36820,"o":68.945,"t":"2025-07-02T04:00:00Z","v":5196623,"vw":69.086961},{"c":69.49,"h":69.555,"l":69.3,"n":20737,"o":69.3,"t":"2025-07-03T04:00:00Z","v":2432025,"vw":69.425871},{"c":68.63,"h":69.0799,"l":68.465,"n":55690,"o":69,"t":"2025-07-07T04:00:00Z","v":6534041,"vw":68.815652},{"c":69.07,"h":69.1287,"l":68.76,"n":29170,"o":68.845,"t":"2025-07-08T04:00:00Z","v":3419233,"vw":68.964507},{"c":69.38,"h":69.4099,"l":69.085,"n":25798,"o":69.27,"t":"2025-07-09T04:00:00Z","v":3143583,"vw":69.257411},{"c":69.48,"h":69.5,"l":69.14,"n":25711,"o":69.35,"t":"2025-07-10T04:00:00Z","v":3275849,"vw":69.374677},{"c":69,"h":69.12,"l":68.905,"n":32577,"o":69.105,"t":"2025-07-11T04:00:00Z","v":4315280,"vw":69.006676},{"c":69.07,"h":69.11,"l":68.79,"n":29007,"o":68.86,"t":"2025-07-14T04:00:00Z","v":3487762,"vw":68.995236},{"c":68.73,"h":69.3,"l":68.6522,"n":30552,"o":69.275,"t":"2025-07-15T04:00:00Z","v":3188636,"vw":68.833044},{"c":69.03,"h":69.05,"l":68.49,"n":29587,"o":68.74,"t":"2025-07-16T04:00:00Z","v":4230439,"vw":68.73016},{"c":69.28,"h":69.31,"l":68.84,"n":25014,"o":68.93,"t":"2025-07-17T04:00:00Z","v":3756260,"vw":69.142589},{"c":69.11,"h":69.589,"l":69.06,"n":28428,"o":69.54,"t":"2025-07-18T04:00:00Z","v":3851587,"vw":69.291653},{"c":69.53,"h":69.8467,"l":69.375,"n":34933,"o":69.48,"t":"2025-07-21T04:00:00Z","v":4320787,"vw":69.642028},{"c":69.82,"h":69.85,"l":69.3347,"n":25775,"o":69.515,"t":"2025-07-22T04:00:00Z","v":3056042,"vw":69.631168},{"c":71.07,"h":71.08,"l":70.465,"n":30658,"o":70.54,"t":"2025-07-23T04:00:00Z","v":4210134,"vw":70.802889},{"c":70.59,"h":70.88,"l":70.57,"n":29885,"o":70.75,"t":"2025-07-24T04:00:00Z","v":4418840,"vw":70.73685},{"c":70.48,"h":70.48,"l":70.04,"n":32731,"o":70.155,"t":"2025-07-25T04:00:00Z","v":4264121,"vw":70.295869},{"c":69.57,"h":69.945,"l":69.47,"n":43791,"o":69.925,"t":"2025-07-28T04:00:00Z","v":4951468,"vw":69.6633},{"c":69.53,"h":69.7,"l":69.43,"n":34679,"o":69.695,"t":"2025-07-29T04:00:00Z","v":5103793,"vw":69.560277},{"c":69.03,"h":69.46,"l":68.805,"n":31227,"o":69.31,"t":"2025-07-30T04:00:00Z","v":3348995,"vw":69.230317},{"c":68.47,"h":68.835,"l":68.355,"n":36461,"o":68.81,"t":"2025-07-31T04:00:00Z","v":5033173,"vw":68.668828},{"c":68.24,"h":68.4137,"l":67.85,"n":54285,"o":68.41,"t":"2025-08-01T04:00:00Z","v":4699342,"vw":68.099665},{"c":69.08,"h":69.105,"l":68.86,"n":36946,"o":68.98,"t":"2025-08-04T04:00:00Z","v":3399095,"vw":68.994879},{"c":69.26,"h":69.38,"l":69.025,"n":29461,"o":69.28,"t":"2025-08-05T04:00:00Z","v":3469204,"vw":69.2354},{"c":69.71,"h":69.775,"l":69.465,"n":29383,"o":69.51,"t":"2025-08-06T04:00:00Z","v":3021012,"vw":69.604124},{"c":70.21,"h":70.46,"l":69.945,"n":28077,"o":70.36,"t":"2025-08-07T04:00:00Z","v":3182763,"vw":70.128081},{"c":70.44,"h":70.5351,"l":70.245,"n":28670,"o":70.28,"t":"2025-08-08T04:00:00Z","v":3237345,"vw":70.424672},{"c":70.22,"h":70.3799,"l":70.14,"n":37157,"o":70.28,"t":"2025-08-11T04:00:00Z","v":3932148,"vw":70.239386},{"c":71,"h":71.015,"l":70.37,"n":29333,"o":70.43,"t":"2025-08-12T04:00:00Z","v":3520025,"vw":70.768179},{"c":71.46,"h":71.5072,"l":71.32,"n":28471,"o":71.36,"t":"2025-08-13T04:00:00Z","v":5146658,"vw":71.411494},{"c":71.14,"h":71.195,"l":70.92,"n":29503,"o":71.03,"t":"2025-08-14T04:00:00Z","v":3806652,"vw":71.068278},{"c":71.46,"h":71.56,"l":71.325,"n":34988,"o":71.5,"t":"2025-08-15T04:00:00Z","v":4608698,"vw":71.429631},{"c":71.56,"h":71.5665,"l":71.34,"n":35150,"o":71.465,"t":"2025-08-18T04:00:00Z","v":3738595,"vw":71.46191},{"c":71.37,"h":71.7,"l":71.3,"n":31724,"o":71.69,"t":"2025-08-19T04:00:00Z","v":3922616,"vw":71.478085},{"c":71.46,"h":71.52,"l":71.22,"n":34965,"o":71.41,"t":"2025-08-20T04:00:00Z","v":5244235,"vw":71.35957},{"c":71.19,"h":71.315,"l":71.04,"n":31385,"o":71.26,"t":"2025-08-21T04:00:00Z","v":4473155,"vw":71.21217},{"c":72.35,"h":72.46,"l":71.43,"n":29886,"o":71.49,"t":"2025-08-22T04:00:00Z","v":3357745,"vw":72.211497},{"c":71.65,"h":72.239,"l":71.64,"n":36697,"o":72.135,"t":"2025-08-25T04:00:00Z","v":4159059,"vw":71.983879},{"c":71.61,"h":71.64,"l":71.45,"n":31752,"o":71.5,"t":"2025-08-26T04:00:00Z","v":3486623,"vw":71.54401},{"c":71.4,"h":71.43,"l":70.98,"n":27744,"o":71.1,"t":"2025-08-27T04:00:00Z","v":3431634,"vw":71.214434},{"c":71.69,"h":71.75,"l":71.475,"n":26173,"o":71.585,"t":"2025-08-28T04:00:00Z","v":3630740,"vw":71.651016},{"c":71.37,"h":71.45,"l":71.195,"n":40053,"o":71.33,"t":"2025-08-29T04:00:00Z","v":4743110,"vw":71.36338},{"c":70.87,"h":70.925,"l":70.36,"n":62474,"o":70.43,"t":"2025-09-02T04:00:00Z","v":6966584,"vw":70.698672},{"c":71.02,"h":71.065,"l":70.78,"n":36057,"o":70.88,"t":"2025-09-03T04:00:00Z","v":3795066,"vw":70.948904},{"c":71.31,"h":71.3299,"l":70.93,"n":30082,"o":71.08,"t":"2025-09-04T04:00:00Z","v":3171591,"vw":71.119369},{"c":71.775,"h":72.147,"l":71.515,"n":49046,"o":71.99,"t":"2025-09-05T04:00:00Z","v":5081889,"vw":71.756511},{"c":72.47,"h":72.4872,"l":72.11,"n":42090,"o":72.345,"t":"2025-09-08T04:00:00Z","v":4350616,"vw":72.301979},{"c":72.38,"h":72.515,"l":72.2272,"n":34628,"o":72.46,"t":"2025-09-09T04:00:00Z","v":4445659,"vw":72.36836},{"c":72.51,"h":72.775,"l":72.4335,"n":31571,"o":72.74,"t":"2025-09-10T04:00:00Z","v":3860019,"vw":72.623084},{"c":73.33,"h":73.355,"l":72.83,"n":29178,"o":72.87,"t":"2025-09-11T04:00:00Z","v":3525653,"vw":73.203904},{"c":73.09,"h":73.205,"l":72.945,"n":32915,"o":73.13,"t":"2025-09-12T04:00:00Z","v":3985053,"vw":73.080525},{"c":73.66,"h":73.66,"l":73.37,"n":40499,"o":73.49,"t":"2025-09-15T04:00:00Z","v":3889067,"vw":73.546712},{"c":73.72,"h":73.78,"l":73.4545,"n":32941,"o":73.75,"t":"2025-09-16T04:00:00Z","v":3713578,"vw":73.659212},{"c":73.67,"h":74.21,"l":73.3,"n":34550,"o":73.78,"t":"2025-09-17T04:00:00Z","v":4036379,"vw":73.776998},{"c":73.73,"h":73.86,"l":73.295,"n":34493,"o":73.86,"t":"2025-09-18T04:00:00Z","v":4233009,"vw":73.675557},{"c":73.12,"h":73.36,"l":73.025,"n":39309,"o":73.36,"t":"2025-09-19T04:00:00Z","v":4694764,"vw":73.167341},{"c":73.44,"h":73.48,"l":73.04,"n":40610,"o":73.21,"t":"2025-09-22T04:00:00Z","v":4536213,"vw":73.260289},{"c":73.34,"h":73.736,"l":73.275,"n":38815,"o":73.549,"t":"2025-09-23T04:00:00Z","v":8318123,"vw":73.56126},{"c":72.91,"h":73.2099,"l":72.8501,"n":36664,"o":73.09,"t":"2025-09-24T04:00:00Z","v":4850223,"vw":73.01601},{"c":72.49,"h":72.5599,"l":72.21,"n":34057,"o":72.47,"t":"2025-09-25T04:00:00Z","v":5853044,"vw":72.431388},{"c":72.75,"h":72.76,"l":72.4213,"n":34198,"o":72.5,"t":"2025-09-26T04:00:00Z","v":4006203,"vw":72.631087},{"c":73.14,"h":73.23,"l":73.01,"n":36975,"o":73.1,"t":"2025-09-29T04:00:00Z","v":3607110,"vw":73.132743},{"c":73.46,"h":73.49,"l":73.115,"n":35803,"o":73.15,"t":"2025-09-30T04:00:00Z","v":4549368,"vw":73.30394},{"c":73.97,"h":74.04,"l":73.754,"n":42298,"o":73.775,"t":"2025-10-01T04:00:00Z","v":6483617,"vw":73.930959},{"c":74.11,"h":74.3279,"l":73.77,"n":38645,"o":74.29,"t":"2025-10-02T04:00:00Z","v":3863943,"vw":74.03851},{"c":74.66,"h":74.77,"l":74.44,"n":45073,"o":74.54,"t":"2025-10-03T04:00:00Z","v":4854254,"vw":74.626478},{"c":74.82,"h":74.985,"l":74.735,"n":53793,"o":74.75,"t":"2025-10-06T04:00:00Z","v":5696697,"vw":74.884505},{"c":74.24,"h":74.8,"l":74.22,"n":45646,"o":74.76,"t":"2025-10-07T04:00:00Z","v":4962155,"vw":74.40653},{"c":74.53,"h":74.535,"l":74.31,"n":35493,"o":74.4,"t":"2025-10-08T04:00:00Z","v":4451809,"vw":74.434007},{"c":73.88,"h":74.6083,"l":73.71,"n":40564,"o":74.59,"t":"2025-10-09T04:00:00Z","v":4771720,"vw":74.074282},{"c":72.17,"h":73.8399,"l":72.075,"n":74428,"o":73.79,"t":"2025-10-10T04:00:00Z","v":6545654,"vw":72.866066},{"c":73.27,"h":73.3999,"l":72.9,"n":39476,"o":73.1,"t":"2025-10-13T04:00:00Z","v":3294529,"vw":73.178437},{"c":73.28,"h":73.55,"l":72.475,"n":39127,"o":72.595,"t":"2025-10-14T04:00:00Z","v":4533533,"vw":73.134409},{"c":73.92,"h":74.09,"l":73.455,"n":38553,"o":73.87,"t":"2025-10-15T04:00:00Z","v":4301579,"vw":73.906629},{"c":74.25,"h":74.6399,"l":74.015,"n":40433,"o":74.38,"t":"2025-10-16T04:00:00Z","v":4279061,"vw":74.350502},{"c":74.2,"h":74.2899,"l":73.775,"n":38777,"o":73.895,"t":"2025-10-17T04:00:00Z","v":3205900,"vw":74.048432},{"c":74.93,"h":74.98,"l":74.56,"n":38294,"o":74.57,"t":"2025-10-20T04:00:00Z","v":4462625,"vw":74.883132},{"c":74.22,"h":74.515,"l":74.205,"n":37621,"o":74.48,"t":"2025-10-21T04:00:00Z","v":3812325,"vw":74.356304},{"c":74.28,"h":74.54,"l":73.93,"n":76222,"o":74.34,"t":"2025-10-22T04:00:00Z","v":12641892,"vw":74.265502},{"c":74.71,"h":74.81,"l":74.455,"n":29195,"o":74.48,"t":"2025-10-23T04:00:00Z","v":3014423,"vw":74.643166},{"c":74.95,"h":75.06,"l":74.86,"n":36437,"o":74.97,"t":"2025-10-24T04:00:00Z","v":3349497,"vw":74.965578},{"c":75.52,"h":75.545,"l":75.33,"n":41135,"o":75.52,"t":"2025-10-27T04:00:00Z","v":4052543,"vw":75.439885},{"c":75.51,"h":75.63,"l":75.2335,"n":37231,"o":75.29,"t":"2025-10-28T04:00:00Z","v":5394424,"vw":75.494298},{"c":75.28,"h":75.75,"l":74.92,"n":41888,"o":75.73,"t":"2025-10-29T04:00:00Z","v":6433274,"vw":75.540068},{"c":74.81,"h":75.105,"l":74.64,"n":39401,"o":74.71,"t":"2025-10-30T04:00:00Z","v":4546863,"vw":74.928336},{"c":74.63,"h":74.85,"l":74.36,"n":52219,"o":74.84,"t":"2025-10-31T04:00:00Z","v":7293606,"vw":74.596755},{"c":74.84,"h":74.885,"l":74.5142,"n":48745,"o":74.85,"t":"2025-11-03T05:00:00Z","v":4789942,"vw":74.765136},{"c":73.85,"h":74.3,"l":73.82,"n":43213,"o":73.9,"t":"2025-11-04T05:00:00Z","v":5425993,"vw":74.070722},{"c":74.35,"h":74.5,"l":73.915,"n":34855,"o":73.94,"t":"2025-11-05T05:00:00Z","v":4537364,"vw":74.305849},{"c":74.06,"h":74.49,"l":73.84,"n":40303,"o":74.385,"t":"2025-11-06T05:00:00Z","v":4386557,"vw":74.115619},{"c":74.2,"h":74.2,"l":73.37,"n":48107,"o":73.635,"t":"2025-11-07T05:00:00Z","v":5308138,"vw":73.734612},{"c":75.13,"h":75.17,"l":74.615,"n":39113,"o":74.83,"t":"2025-11-10T05:00:00Z","v":4136121,"vw":74.884693},{"c":75.53,"h":75.6,"l":75.23,"n":38011,"o":75.27,"t":"2025-11-11T05:00:00Z","v":10108393,"vw":75.449988},{"c":75.82,"h":75.885,"l":75.61,"n":31954,"o":75.62,"t":"2025-11-12T05:00:00Z","v":4328681,"vw":75.762848},{"c":74.99,"h":75.835,"l":74.8906,"n":44039,"o":75.79,"t":"2025-11-13T05:00:00Z","v":4426261,"vw":75.351207},{"c":74.93,"h":75.155,"l":74.3501,"n":45126,"o":74.46,"t":"2025-11-14T05:00:00Z","v":4345570,"vw":74.890405},{"c":74,"h":74.6808,"l":73.75,"n":50842,"o":74.43,"t":"2025-11-17T05:00:00Z","v":4384126,"vw":74.357},{"c":73.35,"h":73.61,"l":72.8843,"n":51834,"o":73.16,"t":"2025-11-18T05:00:00Z","v":5304822,"vw":73.289829},{"c":73.16,"h":73.5659,"l":72.84,"n":36639,"o":73.165,"t":"2025-11-19T05:00:00Z","v":3832786,"vw":73.202615},{"c":72.19,"h":73.8,"l":72.17,"n":47105,"o":73.74,"t":"2025-11-20T05:00:00Z","v":4626506,"vw":72.979914},{"c":72.92,"h":73.12,"l":72.11,"n":47229,"o":72.42,"t":"2025-11-21T05:00:00Z","v":4932550,"vw":72.635773},{"c":73.23,"h":73.32,"l":72.765,"n":38907,"o":72.845,"t":"2025-11-24T05:00:00Z","v":3713518,"vw":73.12143},{"c":73.91,"h":73.926,"l":73.125,"n":32257,"o":73.42,"t":"2025-11-25T05:00:00Z","v":3611110,"vw":73.644823},{"c":74.61,"h":74.736,"l":74.12,"n":34781,"o":74.155,"t":"2025-11-26T05:00:00Z","v":4264621,"vw":74.557166},{"c":74.94,"h":74.9583,"l":74.58,"n":30099,"o":74.66,"t":"2025-11-28T05:00:00Z","v":2455449,"vw":74.80669},{"c":74.65,"h":74.935,"l":74.6135,"n":53351,"o":74.75,"t":"2025-12-01T05:00:00Z","v":4634945,"vw":74.783347},{"c":74.77,"h":74.89,"l":74.5,"n":40243,"o":74.83,"t":"2025-12-02T05:00:00Z","v":4363866,"vw":74.697343},{"c":75.07,"h":75.08,"l":74.69,"n":34624,"o":74.75,"t":"2025-12-03T05:00:00Z","v":4473266,"vw":74.908526},{"c":75.23,"h":75.39,"l":75.065,"n":33843,"o":75.335,"t":"2025-12-04T05:00:00Z","v":4727174,"vw":75.275068},{"c":75.38,"h":75.7755,"l":75.335,"n":43088,"o":75.65,"t":"2025-12-05T05:00:00Z","v":6500860,"vw":75.51746},{"c":75.22,"h":75.52,"l":75.0601,"n":43075,"o":75.5,"t":"2025-12-08T05:00:00Z","v":5102315,"vw":75.251868},{"c":75.12,"h":75.3351,"l":75.065,"n":33473,"o":75.21,"t":"2025-12-09T05:00:00Z","v":4684900,"vw":75.197401},{"c":75.93,"h":76.055,"l":75.19,"n":38882,"o":75.25,"t":"2025-12-10T05:00:00Z","v":7006749,"vw":75.469389},{"c":76.13,"h":76.2165,"l":75.7545,"n":39981,"o":75.9,"t":"2025-12-11T05:00:00Z","v":7567434,"vw":76.04085},{"c":75.61,"h":76.25,"l":75.305,"n":54063,"o":76.2,"t":"2025-12-12T05:00:00Z","v":6848805,"vw":75.748786},{"c":75.87,"h":76.24,"l":75.755,"n":54277,"o":76.215,"t":"2025-12-15T05:00:00Z","v":6599119,"vw":76.003759},{"c":75.46,"h":75.73,"l":75.22,"n":45405,"o":75.655,"t":"2025-12-16T05:00:00Z","v":5327252,"vw":75.466805},{"c":74.96,"h":75.605,"l":74.945,"n":44071,"o":75.51,"t":"2025-12-17T05:00:00Z","v":6791010,"vw":75.255163},{"c":75.57,"h":75.965,"l":75.4344,"n":41963,"o":75.66,"t":"2025-12-18T05:00:00Z","v":6655075,"vw":75.68057},{"c":74.67,"h":74.9599,"l":74.52,"n":52816,"o":74.57,"t":"2025-12-19T05:00:00Z","v":7434663,"vw":74.811968},{"c":75.09,"h":75.15,"l":74.885,"n":55901,"o":74.95,"t":"2025-12-22T05:00:00Z","v":11249299,"vw":75.039219},{"c":75.55,"h":75.565,"l":75.275,"n":47126,"o":75.38,"t":"2025-12-23T05:00:00Z","v":16139487,"vw":75.397771},{"c":75.61,"h":75.67,"l":75.515,"n":38984,"o":75.64,"t":"2025-12-24T05:00:00Z","v":4794725,"vw":75.60138},{"c":75.85,"h":75.85,"l":75.64,"n":60151,"o":75.765,"t":"2025-12-26T05:00:00Z","v":5872018,"vw":75.747196},{"c":75.61,"h":75.715,"l":75.4106,"n":73030,"o":75.57,"t":"2025-12-29T05:00:00Z","v":11113798,"vw":75.527235},{"c":75.76,"h":75.97,"l":75.73,"n":48911,"o":75.86,"t":"2025-12-30T05:00:00Z","v":5953038,"vw":75.852356},{"c":75.44,"h":75.77,"l":75.3945,"n":58207,"o":75.725,"t":"2025-12-31T05:00:00Z","v":7519620,"vw":75.498238},{"c":76.54,"h":76.545,"l":76.135,"n":93514,"o":76.35,"t":"2026-01-02T05:00:00Z","v":9058957,"vw":76.349594},{"c":77.35,"h":77.35,"l":76.7,"n":90194,"o":76.79,"t":"2026-01-05T05:00:00Z","v":11736794,"vw":77.13446},{"c":77.62,"h":77.7599,"l":77.48,"n":67323,"o":77.58,"t":"2026-01-06T05:00:00Z","v":8618170,"vw":77.617741},{"c":77.23,"h":77.54,"l":77.16,"n":66961,"o":77.5,"t":"2026-01-07T05:00:00Z","v":9579788,"vw":77.331184},{"c":77.28,"h":77.29,"l":76.96,"n":54734,"o":77.03,"t":"2026-01-08T05:00:00Z","v":8157571,"vw":77.123359},{"c":77.83,"h":77.885,"l":77.435,"n":60807,"o":77.5,"t":"2026-01-09T05:00:00Z","v":7185410,"vw":77.718349},{"c":78.55,"h":78.5699,"l":78.1023,"n":74674,"o":78.125,"t":"2026-01-12T05:00:00Z","v":8841814,"vw":78.367965},{"c":78.13,"h":78.42,"l":77.95,"n":66517,"o":78.37,"t":"2026-01-13T05:00:00Z","v":7557644,"vw":78.169784},{"c":78.47,"h":78.47,"l":78.15,"n":63109,"o":78.345,"t":"2026-01-14T05:00:00Z","v":9460148,"vw":78.318247},{"c":78.6,"h":78.8799,"l":78.545,"n":63407,"o":78.72,"t":"2026-01-15T05:00:00Z","v":8295331,"vw":78.72052},{"c":78.64,"h":78.685,"l":78.28,"n":64606,"o":78.64,"t":"2026-01-16T05:00:00Z","v":8129018,"vw":78.559903},{"c":77.73,"h":78.24,"l":77.6,"n":108202,"o":77.85,"t":"2026-01-20T05:00:00Z","v":12839212,"vw":77.899199},{"c":78.6,"h":78.8463,"l":77.91,"n":75322,"o":78.175,"t":"2026-01-21T05:00:00Z","v":15033155,"vw":78.339138},{"c":79.08,"h":79.27,"l":78.865,"n":55564,"o":79,"t":"2026-01-22T05:00:00Z","v":8860888,"vw":79.131861},{"c":79.53,"h":79.59,"l":78.77,"n":64180,"o":78.94,"t":"2026-01-23T05:00:00Z","v":9619511,"vw":79.240405},{"c":79.86,"h":80.1299,"l":79.8326,"n":76878,"o":79.91,"t":"2026-01-26T05:00:00Z","v":9720129,"vw":80.007713},{"c":81.1,"h":81.1899,"l":80.61,"n":71807,"o":80.61,"t":"2026-01-27T05:00:00Z","v":10903698,"vw":80.88478},{"c":80.74,"h":80.995,"l":80.37,"n":89725,"o":80.895,"t":"2026-01-28T05:00:00Z","v":15084092,"vw":80.677831},{"c":80.95,"h":81.44,"l":79.97,"n":91061,"o":81.35,"t":"2026-01-29T05:00:00Z","v":11947883,"vw":80.624317},{"c":79.66,"h":80.5551,"l":79.33,"n":104396,"o":80.4,"t":"2026-01-30T05:00:00Z","v":12506398,"vw":79.968327},{"c":80.11,"h":80.155,"l":79.45,"n":91084,"o":79.46,"t":"2026-02-02T05:00:00Z","v":10822287,"vw":79.89241},{"c":80.31,"h":80.51,"l":79.655,"n":78329,"o":80.27,"t":"2026-02-03T05:00:00Z","v":9045396,"vw":80.161636},{"c":80.25,"h":81.055,"l":79.89,"n":80910,"o":81.015,"t":"2026-02-04T05:00:00Z","v":12259779,"vw":80.470873},{"c":79.29,"h":80.005,"l":79.16,"n":91182,"o":79.53,"t":"2026-02-05T05:00:00Z","v":12227581,"vw":79.542916},{"c":81.05,"h":81.11,"l":80.25,"n":67975,"o":80.31,"t":"2026-02-06T05:00:00Z","v":8102308,"vw":80.752457},{"c":82.15,"h":82.23,"l":81.3773,"n":74732,"o":81.4,"t":"2026-02-09T05:00:00Z","v":8514928,"vw":81.929771},{"c":82.35,"h":82.6,"l":82.32,"n":67253,"o":82.59,"t":"2026-02-10T05:00:00Z","v":9197945,"vw":82.469949},{"c":82.99,"h":83.11,"l":82.295,"n":81745,"o":82.9,"t":"2026-02-11T05:00:00Z","v":11922553,"vw":82.811071},{"c":82.13,"h":83.26,"l":81.95,"n":93852,"o":83.215,"t":"2026-02-12T05:00:00Z","v":11936327,"vw":82.470534},{"c":82.4,"h":82.52,"l":81.54,"n":91845,"o":82.04,"t":"2026-02-13T05:00:00Z","v":13597877,"vw":82.221891},{"c":82.23,"h":82.43,"l":81.345,"n":110534,"o":81.89,"t":"2026-02-17T05:00:00Z","v":14000757,"vw":81.943777},{"c":82.51,"h":82.94,"l":82.305,"n":63435,"o":82.515,"t":"2026-02-18T05:00:00Z","v":7780297,"vw":82.65499},{"c":82.38,"h":82.38,"l":81.78,"n":63741,"o":82.02,"t":"2026-02-19T05:00:00Z","v":7852845,"vw":82.123693},{"c":83.37,"h":83.39,"l":82.258,"n":84328,"o":82.3,"t":"2026-02-20T05:00:00Z","v":10300305,"vw":83.033318},{"c":82.93,"h":83.52,"l":82.705,"n":98627,"o":83.25,"t":"2026-02-23T05:00:00Z","v":10813557,"vw":83.035214},{"c":83.42,"h":83.59,"l":82.8596,"n":61560,"o":83,"t":"2026-02-24T05:00:00Z","v":7091399,"vw":83.345757},{"c":84.2,"h":84.28,"l":83.8,"n":68491,"o":84.03,"t":"2026-02-25T05:00:00Z","v":9086511,"vw":84.075762},{"c":83.96,"h":84.2,"l":83.27,"n":82039,"o":84.17,"t":"2026-02-26T05:00:00Z","v":10496943,"vw":83.756564},{"c":83.81,"h":84.1499,"l":83.6,"n":93164,"o":83.77,"t":"2026-02-27T05:00:00Z","v":10494863,"vw":83.836859},{"c":82.4,"h":82.73,"l":81.785,"n":128799,"o":81.84,"t":"2026-03-02T05:00:00Z","v":12910499,"vw":82.279655},{"c":79.56,"h":79.9399,"l":77.6,"n":167680,"o":78.71,"t":"2026-03-03T05:00:00Z","v":16666723,"vw":78.678429},{"c":80.34,"h":80.51,"l":79.49,"n":95594,"o":79.81,"t":"2026-03-04T05:00:00Z","v":13192265,"vw":80.115611},{"c":78.72,"h":79.65,"l":77.89,"n":121871,"o":79.185,"t":"2026-03-05T05:00:00Z","v":13938286,"vw":78.467493},{"c":77.98,"h":78.51,"l":77.21,"n":111418,"o":77.5,"t":"2026-03-06T05:00:00Z","v":11664486,"vw":77.987123},{"c":78.95,"h":79.1599,"l":76.39,"n":113334,"o":77.06,"t":"2026-03-09T04:00:00Z","v":13548164,"vw":77.579732},{"c":79.12,"h":80.41,"l":78.9,"n":81141,"o":79.36,"t":"2026-03-10T04:00:00Z","v":9275013,"vw":79.601869},{"c":79.04,"h":79.35,"l":78.525,"n":68934,"o":78.89,"t":"2026-03-11T04:00:00Z","v":6565908,"vw":78.899752},{"c":77.47,"h":78.25,"l":77.2,"n":80263,"o":78.22,"t":"2026-03-12T04:00:00Z","v":7706793,"vw":77.671867},{"c":76.74,"h":78.2,"l":76.595,"n":90647,"o":77.805,"t":"2026-03-13T04:00:00Z","v":7940540,"vw":77.205372},{"c":78.27,"h":78.53,"l":77.775,"n":73770,"o":77.88,"t":"2026-03-16T04:00:00Z","v":5769278,"vw":78.14539},{"c":78.61,"h":79.04,"l":78.465,"n":64611,"o":78.83,"t":"2026-03-17T04:00:00Z","v":5864206,"vw":78.755389},{"c":77.25,"h":78.395,"l":77.21,"n":76971,"o":78.195,"t":"2026-03-18T04:00:00Z","v":6852166,"vw":77.929998},{"c":77.15,"h":77.535,"l":75.7,"n":95759,"o":75.865,"t":"2026-03-19T04:00:00Z","v":9161266,"vw":76.490021},{"c":74.71,"h":76.62,"l":74.31,"n":124938,"o":76.62,"t":"2026-03-20T04:00:00Z","v":9991570,"vw":75.221669},{"c":76.58,"h":77.41,"l":75.795,"n":99224,"o":76.145,"t":"2026-03-23T04:00:00Z","v":11140094,"vw":76.635733},{"c":75.95,"h":76.405,"l":75.27,"n":80934,"o":75.355,"t":"2026-03-24T04:00:00Z","v":9383688,"vw":75.909517},{"c":77.08,"h":77.445,"l":76.64,"n":67561,"o":77.17,"t":"2026-03-25T04:00:00Z","v":6197925,"vw":77.131668},{"c":75.2,"h":76.56,"l":75.1801,"n":74183,"o":76.02,"t":"2026-03-26T04:00:00Z","v":6229411,"vw":75.905494},{"c":74.69,"h":75.44,"l":74.442,"n":93736,"o":74.965,"t":"2026-03-27T04:00:00Z","v":7886833,"vw":74.883217},{"c":74.63,"h":75.369,"l":74.3,"n":87786,"o":75.315,"t":"2026-03-30T04:00:00Z","v":7982422,"vw":74.842097},{"c":77.11,"h":77.11,"l":75.24,"n":92036,"o":75.45,"t":"2026-03-31T04:00:00Z","v":9834591,"vw":76.17949},{"c":78.01,"h":78.625,"l":77.7301,"n":93033,"o":77.88,"t":"2026-04-01T04:00:00Z","v":9887249,"vw":78.130052},{"c":77.48,"h":77.87,"l":76.095,"n":86227,"o":76.29,"t":"2026-04-02T04:00:00Z","v":7697058,"vw":77.170137},{"c":77.97,"h":78.1,"l":77.63,"n":88821,"o":77.67,"t":"2026-04-06T04:00:00Z","v":5650945,"vw":77.861234},{"c":78.02,"h":78.09,"l":76.77,"n":78577,"o":77.57,"t":"2026-04-07T04:00:00Z","v":7644479,"vw":77.344094},{"c":81.23,"h":81.7,"l":80.665,"n":76661,"o":81.6,"t":"2026-04-08T04:00:00Z","v":7006105,"vw":81.209248},{"c":81.07,"h":81.4,"l":80.225,"n":61583,"o":80.475,"t":"2026-04-09T04:00:00Z","v":6247229,"vw":80.938634},{"c":81.27,"h":81.6897,"l":81.02,"n":59066,"o":81.52,"t":"2026-04-10T04:00:00Z","v":4519369,"vw":81.361609},{"c":81.89,"h":81.925,"l":80.595,"n":79137,"o":80.65,"t":"2026-04-13T04:00:00Z","v":5467811,"vw":81.285819},{"c":82.81,"h":82.895,"l":82.29,"n":62111,"o":82.36,"t":"2026-04-14T04:00:00Z","v":5332788,"vw":82.683479},{"c":82.65,"h":82.715,"l":82.365,"n":71366,"o":82.585,"t":"2026-04-15T04:00:00Z","v":6158027,"vw":82.556166},{"c":82.63,"h":82.95,"l":82.4199,"n":58599,"o":82.91,"t":"2026-04-16T04:00:00Z","v":5268730,"vw":82.673508},{"c":83.75,"h":84.4799,"l":83.66,"n":90205,"o":83.895,"t":"2026-04-17T04:00:00Z","v":8896054,"vw":84.015645},{"c":83.48,"h":83.48,"l":82.94,"n":81823,"o":83.305,"t":"2026-04-20T04:00:00Z","v":6103966,"vw":83.318034},{"c":81.88,"h":83.26,"l":81.785,"n":87619,"o":83.13,"t":"2026-04-21T04:00:00Z","v":7511812,"vw":82.612787},{"c":82.59,"h":82.6753,"l":82.32,"n":54331,"o":82.655,"t":"2026-04-22T04:00:00Z","v":4476841,"vw":82.515089},{"c":81.72,"h":82.48,"l":80.895,"n":77374,"o":82.25,"t":"2026-04-23T04:00:00Z","v":6726888,"vw":81.918646},{"c":82.49,"h":82.615,"l":81.96,"n":66727,"o":82.18,"t":"2026-04-24T04:00:00Z","v":5386800,"vw":82.32369},{"c":82.34,"h":82.74,"l":82.235,"n":74811,"o":82.63,"t":"2026-04-27T04:00:00Z","v":5078243,"vw":82.451106},{"c":81.89,"h":82.1,"l":81.505,"n":62292,"o":81.79,"t":"2026-04-28T04:00:00Z","v":4530453,"vw":81.812025},{"c":81.23,"h":81.72,"l":80.8799,"n":67153,"o":81.625,"t":"2026-04-29T04:00:00Z","v":5181237,"vw":81.367851},{"c":83.06,"h":83.25,"l":81.96,"n":60623,"o":82.15,"t":"2026-04-30T04:00:00Z","v":6083825,"vw":82.694134},{"c":82.97,"h":83.59,"l":82.9,"n":90908,"o":83.035,"t":"2026-05-01T04:00:00Z","v":7266873,"vw":83.144603},{"c":82.25,"h":83.07,"l":81.94,"n":100489,"o":82.745,"t":"2026-05-04T04:00:00Z","v":5664935,"vw":82.54985},{"c":83.41,"h":83.55,"l":82.9,"n":66642,"o":83.12,"t":"2026-05-05T04:00:00Z","v":4979182,"vw":83.296065},{"c":85.62,"h":85.67,"l":85.015,"n":75638,"o":85.225,"t":"2026-05-06T04:00:00Z","v":6298509,"vw":85.39104},{"c":84.25,"h":85.78,"l":84.215,"n":116288,"o":85.74,"t":"2026-05-07T04:00:00Z","v":11082686,"vw":84.803311},{"c":85.43,"h":85.445,"l":85.03,"n":83298,"o":85.13,"t":"2026-05-08T04:00:00Z","v":6943796,"vw":85.256839},{"c":85.39,"h":85.6,"l":85.245,"n":81200,"o":85.37,"t":"2026-05-11T04:00:00Z","v":6540442,"vw":85.426156},{"c":84.23,"h":84.4675,"l":83.49,"n":81737,"o":84.302,"t":"2026-05-12T04:00:00Z","v":6240050,"vw":83.973788},{"c":85.08,"h":85.12,"l":84.265,"n":57528,"o":84.41,"t":"2026-05-13T04:00:00Z","v":4890389,"vw":84.867787},{"c":85.02,"h":85.2399,"l":84.74,"n":61612,"o":85,"t":"2026-05-14T04:00:00Z","v":5619726,"vw":85.067529},{"c":83.11,"h":83.5,"l":82.88,"n":100784,"o":83.39,"t":"2026-05-15T04:00:00Z","v":6955670,"vw":83.238648},{"c":83.53,"h":83.87,"l":82.835,"n":86923,"o":83.82,"t":"2026-05-18T04:00:00Z","v":5898357,"vw":83.368428},{"c":82.8,"h":83.35,"l":82.39,"n":64984,"o":82.71,"t":"2026-05-19T04:00:00Z","v":5091079,"vw":82.78503},{"c":84.17,"h":84.29,"l":82.87,"n":65437,"o":82.95,"t":"2026-05-20T04:00:00Z","v":4919703,"vw":83.795813},{"c":84.58,"h":84.92,"l":83.48,"n":65586,"o":83.7,"t":"2026-05-21T04:00:00Z","v":9578484,"vw":84.187508},{"c":84.46,"h":84.955,"l":84.34,"n":70261,"o":84.67,"t":"2026-05-22T04:00:00Z","v":8595049,"vw":84.635541},{"c":86.11,"h":86.2459,"l":85.775,"n":89621,"o":85.99,"t":"2026-05-26T04:00:00Z","v":5569726,"vw":86.022809},{"c":85.85,"h":86.27,"l":85.58,"n":72957,"o":86.16,"t":"2026-05-27T04:00:00Z","v":5428106,"vw":85.897576},{"c":85.99,"h":86.175,"l":85.08,"n":69463,"o":85.25,"t":"2026-05-28T04:00:00Z","v":5464490,"vw":85.820683},{"c":86.06,"h":86.555,"l":85.97,"n":79900,"o":86.23,"t":"2026-05-29T04:00:00Z","v":5345201,"vw":86.189931},{"c":86.31,"h":86.72,"l":85.59,"n":108202,"o":85.825,"t":"2026-06-01T04:00:00Z","v":6882438,"vw":86.066872},{"c":86.96,"h":87.055,"l":86.5,"n":69499,"o":86.54,"t":"2026-06-02T04:00:00Z","v":5817115,"vw":86.761112},{"c":86.1,"h":86.61,"l":85.97,"n":82434,"o":86.59,"t":"2026-06-03T04:00:00Z","v":5482666,"vw":86.22551},{"c":86.25,"h":86.39,"l":85.68,"n":60669,"o":85.775,"t":"2026-06-04T04:00:00Z","v":3917379,"vw":86.042842},{"c":83.03,"h":85.01,"l":82.8099,"n":139146,"o":85,"t":"2026-06-05T04:00:00Z","v":9179976,"vw":83.848586},{"c":83.74,"h":84.32,"l":83.56,"n":91779,"o":84.16,"t":"2026-06-08T04:00:00Z","v":6339612,"vw":83.961243},{"c":83.82,"h":85.13,"l":82.22,"n":100655,"o":84.85,"t":"2026-06-09T04:00:00Z","v":6613872,"vw":83.653567},{"c":82.59,"h":83.95,"l":82.53,"n":82965,"o":83.24,"t":"2026-06-10T04:00:00Z","v":6265481,"vw":83.183362},{"c":85.34,"h":85.43,"l":83.14,"n":83990,"o":83.46,"t":"2026-06-11T04:00:00Z","v":5911054,"vw":84.043198},{"c":85.68,"h":85.945,"l":84.88,"n":84376,"o":85.34,"t":"2026-06-12T04:00:00Z","v":4643257,"vw":85.565616},{"c":86.98,"h":87.54,"l":86.86,"n":91166,"o":87.245,"t":"2026-06-15T04:00:00Z","v":7055187,"vw":87.038954},{"c":86.63,"h":87.25,"l":86.545,"n":64957,"o":87.095,"t":"2026-06-16T04:00:00Z","v":11977653,"vw":86.896985},{"c":86.15,"h":87.65,"l":86.025,"n":83952,"o":87.33,"t":"2026-06-17T04:00:00Z","v":8621537,"vw":87.222843},{"c":86.77,"h":86.97,"l":86.56,"n":60958,"o":86.805,"t":"2026-06-18T04:00:00Z","v":4679006,"vw":86.812913},{"c":87.06,"h":88.62,"l":86.89,"n":104365,"o":87.11,"t":"2026-06-22T04:00:00Z","v":8051756,"vw":87.123756},{"c":84.41,"h":85.1,"l":84.28,"n":107753,"o":84.33,"t":"2026-06-23T04:00:00Z","v":9753505,"vw":84.793976},{"c":84.34,"h":84.6,"l":83.91,"n":74642,"o":84.43,"t":"2026-06-24T04:00:00Z","v":5164519,"vw":84.292652},{"c":85.08,"h":85.73,"l":84.565,"n":69417,"o":85.615,"t":"2026-06-25T04:00:00Z","v":4838249,"vw":85.188975},{"c":84.48,"h":84.9,"l":83.96,"n":88130,"o":84.14,"t":"2026-06-26T04:00:00Z","v":13454034,"vw":84.529266},{"c":84.93,"h":84.99,"l":83.81,"n":81347,"o":84.62,"t":"2026-06-29T04:00:00Z","v":4976373,"vw":84.539805},{"c":85.49,"h":85.615,"l":84.905,"n":66610,"o":85,"t":"2026-06-30T04:00:00Z","v":4502148,"vw":85.352803},{"c":84.53,"h":85.06,"l":84.415,"n":101753,"o":84.552,"t":"2026-07-01T04:00:00Z","v":5360809,"vw":84.761891},{"c":84.84,"h":85.89,"l":84.135,"n":86426,"o":85.32,"t":"2026-07-02T04:00:00Z","v":6101850,"vw":84.985634},{"c":86.17,"h":86.215,"l":85.725,"n":96660,"o":85.78,"t":"2026-07-06T04:00:00Z","v":5789822,"vw":86.003974},{"c":84.65,"h":85.46,"l":84.4023,"n":84549,"o":85.31,"t":"2026-07-07T04:00:00Z","v":5545847,"vw":84.885233},{"c":84.44,"h":84.46,"l":83.355,"n":79567,"o":83.84,"t":"2026-07-08T04:00:00Z","v":6002753,"vw":83.97592},{"c":84.9,"h":85.13,"l":84.61,"n":53262,"o":84.64,"t":"2026-07-09T04:00:00Z","v":4180864,"vw":84.895099},{"c":85.34,"h":85.48,"l":84.67,"n":67975,"o":85.11,"t":"2026-07-10T04:00:00Z","v":4441900,"vw":85.239626},{"c":83.78,"h":84.49,"l":83.66,"n":96635,"o":84.37,"t":"2026-07-13T04:00:00Z","v":5758889,"vw":84.101881},{"c":84.66,"h":85.09,"l":84.565,"n":59516,"o":84.65,"t":"2026-07-14T04:00:00Z","v":5139236,"vw":84.780047},{"c":84.99,"h":85.165,"l":84.21,"n":68895,"o":84.96,"t":"2026-07-15T04:00:00Z","v":4236555,"vw":84.807369},{"c":84.06,"h":84.47,"l":83.825,"n":75349,"o":84.09,"t":"2026-07-16T04:00:00Z","v":4573515,"vw":84.103813},{"c":83.37,"h":83.69,"l":82.555,"n":96217,"o":82.75,"t":"2026-07-17T04:00:00Z","v":6277691,"vw":83.245435},{"c":83.07,"h":83.795,"l":82.93,"n":80437,"o":83.61,"t":"2026-07-20T04:00:00Z","v":4665825,"vw":83.357283},{"c":84.45,"h":84.56,"l":83.71,"n":56034,"o":84.02,"t":"2026-07-21T04:00:00Z","v":4023132,"vw":84.286637},{"c":84.46,"h":84.6962,"l":84.38,"n":48800,"o":84.38,"t":"2026-07-22T04:00:00Z","v":3331261,"vw":84.548536},{"c":83.62,"h":83.9799,"l":83.15,"n":68576,"o":83.49,"t":"2026-07-23T04:00:00Z","v":4228186,"vw":83.563004},{"c":83.4,"h":84.005,"l":83.275,"n":61529,"o":83.66,"t":"2026-07-24T04:00:00Z","v":4197965,"vw":83.560044},{"c":83.79,"h":84.33,"l":83.285,"n":75612,"o":84.29,"t":"2026-07-27T04:00:00Z","v":4526129,"vw":83.677321},{"c":83.25,"h":83.6,"l":82.6,"n":66766,"o":82.835,"t":"2026-07-28T04:00:00Z","v":4355158,"vw":83.16066},{"c":82.39,"h":83.86,"l":82.065,"n":73437,"o":82.87,"t":"2026-07-29T04:00:00Z","v":5349004,"vw":82.711036},{"c":84.77,"h":84.825,"l":83.5801,"n":63835,"o":83.85,"t":"2026-07-30T04:00:00Z","v":4631934,"vw":84.345609},{"c":84.59,"h":85.06,"l":83.85,"n":81112,"o":85,"t":"2026-07-31T04:00:00Z","v":4118228,"vw":84.522257},{"c":85.02,"h":85.0655,"l":84.405,"n":107239,"o":84.66,"t":"2026-08-03T04:00:00Z","v":5012592,"vw":84.788742},{"c":86.45,"h":86.575,"l":85.7601,"n":79975,"o":85.89,"t":"2026-08-04T04:00:00Z","v":5258789,"vw":86.262709},{"c":86.51,"h":87.03,"l":86.48,"n":72691,"o":86.875,"t":"2026-08-05T04:00:00Z","v":4644953,"vw":86.741826},{"c":86.32,"h":86.785,"l":86.11,"n":64740,"o":86.31,"t":"2026-08-06T04:00:00Z","v":3975303,"vw":86.445411},{"c":87.21,"h":87.48,"l":86.825,"n":74032,"o":87.415,"t":"2026-08-07T04:00:00Z","v":4411667,"vw":87.066447},{"c":86.83,"h":87,"l":86.725,"n":90245,"o":86.945,"t":"2026-08-10T04:00:00Z","v":11501614,"vw":86.888436},{"c":86.92,"h":87.315,"l":86.725,"n":72325,"o":87.24,"t":"2026-08-11T04:00:00Z","v":4740627,"vw":87.026464},{"c":87.54,"h":87.89,"l":87.365,"n":68889,"o":87.8,"t":"2026-08-12T04:00:00Z","v":4479573,"vw":87.545523},{"c":87.72,"h":87.9,"l":87.545,"n":64587,"o":87.575,"t":"2026-08-13T04:00:00Z","v":4033562,"vw":87.743865},{"c":87.7,"h":87.995,"l":87.54,"n":82877,"o":87.905,"t":"2026-08-14T04:00:00Z","v":4403715,"vw":87.726096},{"c":87.87,"h":88.255,"l":87.8,"n":89029,"o":87.92,"t":"2026-08-17T04:00:00Z","v":5051569,"vw":88.053076},{"c":86.44,"h":87.235,"l":86.405,"n":80601,"o":87.04,"t":"2026-08-18T04:00:00Z","v":5257010,"vw":86.698765},{"c":86.97,"h":87.2999,"l":86.765,"n":61588,"o":87.27,"t":"2026-08-19T04:00:00Z","v":4141964,"vw":87.013627},{"c":87.03,"h":87.41,"l":86.805,"n":59887,"o":86.89,"t":"2026-08-20T04:00:00Z","v":4176391,"vw":86.989052},{"c":87.71,"h":87.9,"l":87.585,"n":73370,"o":87.795,"t":"2026-08-21T04:00:00Z","v":4056516,"vw":87.737112},{"c":87.2,"h":87.38,"l":86.94,"n":81806,"o":87.34,"t":"2026-08-24T04:00:00Z","v":4627702,"vw":87.16371},{"c":88.12,"h":88.14,"l":87.585,"n":63781,"o":87.79,"t":"2026-08-25T04:00:00Z","v":5672826,"vw":87.913932},{"c":87.82,"h":88.24,"l":87.76,"n":60353,"o":88.1,"t":"2026-08-26T04:00:00Z","v":4295121,"vw":87.955499},{"c":87.93,"h":87.975,"l":87.58,"n":61488,"o":87.945,"t":"2026-08-27T04:00:00Z","v":4531673,"vw":87.777764},{"c":87.52,"h":88.45,"l":87.335,"n":75262,"o":88.19,"t":"2026-08-28T04:00:00Z","v":4911994,"vw":87.764287},{"c":87.32,"h":87.84,"l":87.1623,"n":89824,"o":87.77,"t":"2026-08-31T04:00:00Z","v":5462486,"vw":87.426784},{"c":86.71,"h":87.345,"l":86.485,"n":92683,"o":87,"t":"2026-09-01T04:00:00Z","v":4925762,"vw":86.985858},{"c":87.16,"h":87.16,"l":86.7601,"n":64685,"o":86.87,"t":"2026-09-02T04:00:00Z","v":3742016,"vw":87.008263},{"c":87.97,"h":88.06,"l":87.325,"n":66018,"o":87.62,"t":"2026-09-03T04:00:00Z","v":4381508,"vw":87.767917},{"c":88.41,"h":88.495,"l":87.8,"n":82127,"o":87.835,"t":"2026-09-04T04:00:00Z","v":6591034,"vw":88.215591},{"c":88.08,"h":88.53,"l":88.04,"n":99411,"o":88.45,"t":"2026-09-08T04:00:00Z","v":5165138,"vw":88.329494},{"c":87.41,"h":87.969,"l":87.295,"n":76858,"o":87.875,"t":"2026-09-09T04:00:00Z","v":5206039,"vw":87.589818},{"c":86.28,"h":86.82,"l":86.1901,"n":85414,"o":86.66,"t":"2026-09-10T04:00:00Z","v":5671807,"vw":86.443011},{"c":87.14,"h":87.41,"l":86.995,"n":73309,"o":87.38,"t":"2026-09-11T04:00:00Z","v":5346207,"vw":87.17865},{"c":86.04,"h":86.525,"l":85.705,"n":94518,"o":85.9,"t":"2026-09-14T04:00:00Z","v":5756896,"vw":86.0879},{"c":85.69,"h":85.911,"l":85.38,"n":80569,"o":85.88,"t":"2026-09-15T04:00:00Z","v":5315329,"vw":85.63282},{"c":85.41,"h":86.36,"l":84.94,"n":75377,"o":86.2,"t":"2026-09-16T04:00:00Z","v":5229450,"vw":85.826595},{"c":86.5,"h":86.685,"l":86.385,"n":62003,"o":86.5,"t":"2026-09-17T04:00:00Z","v":13159290,"vw":86.53167},{"c":85.88,"h":85.915,"l":85.5041,"n":79989,"o":85.82,"t":"2026-09-18T04:00:00Z","v":4810251,"vw":85.678557},{"c":87.15,"h":87.265,"l":86.615,"n":77689,"o":86.87,"t":"2026-09-21T04:00:00Z","v":5066305,"vw":86.975536},{"c":87.49,"h":87.6751,"l":86.9455,"n":70806,"o":87.15,"t":"2026-09-22T04:00:00Z","v":6774540,"vw":87.310017},{"c":85.92,"h":86.7,"l":85.72,"n":89138,"o":86.675,"t":"2026-09-23T04:00:00Z","v":6202925,"vw":86.136363},{"c":85.59,"h":85.935,"l":85.15,"n":82842,"o":85.7,"t":"2026-09-24T04:00:00Z","v":5627297,"vw":85.533988},{"c":86.35,"h":86.46,"l":85.775,"n":68375,"o":86.06,"t":"2026-09-25T04:00:00Z","v":4243831,"vw":86.119173},{"c":85.75,"h":86.15,"l":85.245,"n":101698,"o":85.75,"t":"2026-09-28T04:00:00Z","v":6667609,"vw":85.675108},{"c":85.515,"h":85.625,"l":85,"n":72829,"o":85.51,"t":"2026-09-29T04:00:00Z","v":5196501,"vw":85.33963},{"c":84.96,"h":85.75,"l":84.89,"n":77097,"o":85.72,"t":"2026-09-30T04:00:00Z","v":4740778,"vw":85.29219},{"c":84.46,"h":84.8801,"l":83.925,"n":108657,"o":84.74,"t":"2026-10-01T04:00:00Z","v":6541711,"vw":84.318801},{"c":85.43,"h":85.6,"l":84.885,"n":78140,"o":85.2,"t":"2026-10-02T04:00:00Z","v":4752004,"vw":85.292409},{"c":85.85,"h":85.98,"l":85.2922,"n":92700,"o":85.525,"t":"2026-10-05T04:00:00Z","v":5652244,"vw":85.702765},{"c":85.8,"h":86.17,"l":85.795,"n":67627,"o":86.15,"t":"2026-10-06T04:00:00Z","v":4664023,"vw":86.000664},{"c":84.79,"h":84.95,"l":84.365,"n":81158,"o":84.61,"t":"2026-10-07T04:00:00Z","v":4915465,"vw":84.699685},{"c":84.1,"h":84.37,"l":83.755,"n":80318,"o":84.15,"t":"2026-10-08T04:00:00Z","v":4887394,"vw":84.028968},{"c":84.82,"h":84.855,"l":84.505,"n":63718,"o":84.6,"t":"2026-10-09T04:00:00Z","v":4082638,"vw":84.628257},{"c":84.435,"h":84.73,"l":84.37,"n":69602,"o":84.71,"t":"2026-10-12T04:00:00Z","v":4369210,"vw":84.523458},{"c":84.54,"h":84.615,"l":84.24,"n":59468,"o":84.385,"t":"2026-10-13T04:00:00Z","v":4674359,"vw":84.420792},{"c":83.58,"h":84.04,"l":83.34,"n":87603,"o":83.84,"t":"2026-10-14T04:00:00Z","v":5171964,"vw":83.621231},{"c":83.84,"h":83.9,"l":82.845,"n":90818,"o":83.17,"t":"2026-10-15T04:00:00Z","v":8012936,"vw":83.483557},{"c":83.43,"h":84.2399,"l":83.215,"n":82555,"o":84.17,"t":"2026-10-16T04:00:00Z","v":4836494,"vw":83.740772},{"c":83.29,"h":83.84,"l":83.2225,"n":81290,"o":83.75,"t":"2026-10-19T04:00:00Z","v":4814750,"vw":83.495691},{"c":83.74,"h":84.035,"l":83.04,"n":58773,"o":83.1,"t":"2026-10-20T04:00:00Z","v":4030810,"vw":83.687138},{"c":84.095,"h":84.25,"l":83.845,"n":37073,"o":84.185,"t":"2026-10-21T04:00:00Z","v":3060885,"vw":84.013272}],"volatilityBars":[{"c":84.58,"h":84.58,"l":84.58,"n":5,"o":84.58,"t":"2026-10-14T10:45:00Z","v":230,"vw":84.58},{"c":84.56,"h":84.5968,"l":84.56,"n":13,"o":84.56,"t":"2026-10-14T11:00:00Z","v":2110,"vw":84.57999},{"c":84.56,"h":84.56,"l":84.56,"n":1,"o":84.56,"t":"2026-10-14T11:15:00Z","v":100,"vw":84.56},{"c":84.5925,"h":84.6,"l":84.54,"n":99,"o":84.59,"t":"2026-10-14T11:30:00Z","v":4613,"vw":84.560498},{"c":84.56,"h":84.56,"l":84.5485,"n":7,"o":84.5485,"t":"2026-10-14T11:45:00Z","v":538,"vw":84.5554},{"c":84.56,"h":84.59,"l":84.56,"n":43,"o":84.56,"t":"2026-10-14T12:00:00Z","v":2047,"vw":84.568711},{"c":84.6,"h":84.6,"l":84.59,"n":21,"o":84.59,"t":"2026-10-14T12:15:00Z","v":2238,"vw":84.59095},{"c":84.1527,"h":84.58,"l":84.15,"n":144,"o":84.55,"t":"2026-10-14T12:30:00Z","v":7109,"vw":84.396328},{"c":84.31,"h":84.31,"l":83.93,"n":186,"o":84.24,"t":"2026-10-14T13:00:00Z","v":4019,"vw":84.0848},{"c":83.9,"h":84.26,"l":83.75,"n":271,"o":84.26,"t":"2026-10-14T13:15:00Z","v":19845,"vw":83.882227},{"c":83.9797,"h":84.04,"l":83.82,"n":7275,"o":83.84,"t":"2026-10-14T13:30:00Z","v":450785,"vw":83.9059},{"c":83.665,"h":84.025,"l":83.665,"n":3805,"o":83.985,"t":"2026-10-14T13:45:00Z","v":183115,"vw":83.854305},{"c":83.685,"h":83.76,"l":83.625,"n":3505,"o":83.66,"t":"2026-10-14T14:00:00Z","v":153242,"vw":83.693097},{"c":83.73,"h":83.775,"l":83.64,"n":3064,"o":83.7,"t":"2026-10-14T14:15:00Z","v":294458,"vw":83.701674},{"c":83.855,"h":83.885,"l":83.7,"n":3506,"o":83.73,"t":"2026-10-14T14:30:00Z","v":177285,"vw":83.761423},{"c":83.725,"h":83.85,"l":83.645,"n":2928,"o":83.85,"t":"2026-10-14T14:45:00Z","v":369509,"vw":83.780625},{"c":83.585,"h":83.72,"l":83.5101,"n":3517,"o":83.72,"t":"2026-10-14T15:00:00Z","v":183476,"vw":83.600738},{"c":83.685,"h":83.73,"l":83.5801,"n":2632,"o":83.5801,"t":"2026-10-14T15:15:00Z","v":132368,"vw":83.668587},{"c":83.555,"h":83.695,"l":83.525,"n":2796,"o":83.6845,"t":"2026-10-14T15:30:00Z","v":208803,"vw":83.598646},{"c":83.55,"h":83.63,"l":83.52,"n":2652,"o":83.575,"t":"2026-10-14T15:45:00Z","v":142362,"vw":83.583377},{"c":83.455,"h":83.58,"l":83.435,"n":3665,"o":83.55,"t":"2026-10-14T16:00:00Z","v":195480,"vw":83.519223},{"c":83.455,"h":83.47,"l":83.41,"n":2553,"o":83.455,"t":"2026-10-14T16:15:00Z","v":136988,"vw":83.441019},{"c":83.545,"h":83.5599,"l":83.395,"n":2719,"o":83.44,"t":"2026-10-14T16:30:00Z","v":164781,"vw":83.474409},{"c":83.555,"h":83.56,"l":83.485,"n":2322,"o":83.555,"t":"2026-10-14T16:45:00Z","v":123344,"vw":83.524558},{"c":83.4899,"h":83.5801,"l":83.47,"n":2068,"o":83.555,"t":"2026-10-14T17:00:00Z","v":127748,"vw":83.508549},{"c":83.51,"h":83.565,"l":83.475,"n":2148,"o":83.495,"t":"2026-10-14T17:15:00Z","v":89094,"vw":83.513973},{"c":83.475,"h":83.525,"l":83.445,"n":2622,"o":83.51,"t":"2026-10-14T17:30:00Z","v":127944,"vw":83.490994},{"c":83.385,"h":83.48,"l":83.3545,"n":12404,"o":83.4789,"t":"2026-10-14T17:45:00Z","v":172569,"vw":83.420868},{"c":83.565,"h":83.57,"l":83.34,"n":2544,"o":83.4,"t":"2026-10-14T18:00:00Z","v":181522,"vw":83.445631},{"c":83.5799,"h":83.59,"l":83.5301,"n":2163,"o":83.57,"t":"2026-10-14T18:15:00Z","v":163157,"vw":83.558957},{"c":83.515,"h":83.58,"l":83.49,"n":2066,"o":83.5712,"t":"2026-10-14T18:30:00Z","v":127196,"vw":83.544963},{"c":83.515,"h":83.555,"l":83.485,"n":1935,"o":83.515,"t":"2026-10-14T18:45:00Z","v":116784,"vw":83.526046},{"c":83.525,"h":83.53,"l":83.4301,"n":2005,"o":83.51,"t":"2026-10-14T19:00:00Z","v":131792,"vw":83.494174},{"c":83.555,"h":83.62,"l":83.51,"n":2043,"o":83.52,"t":"2026-10-14T19:15:00Z","v":124008,"vw":83.581581},{"c":83.54,"h":83.595,"l":83.505,"n":3027,"o":83.555,"t":"2026-10-14T19:30:00Z","v":350057,"vw":83.547872},{"c":83.595,"h":83.6,"l":83.51,"n":3593,"o":83.5399,"t":"2026-10-14T19:45:00Z","v":459403,"vw":83.55714},{"c":83.6,"h":83.83,"l":83.58,"n":43,"o":83.58,"t":"2026-10-14T20:00:00Z","v":20020,"vw":83.585022},{"c":83.6,"h":84.0685,"l":83.6,"n":5,"o":84.0685,"t":"2026-10-14T20:15:00Z","v":347,"vw":83.861809},{"c":83.7,"h":83.7488,"l":83.6,"n":21,"o":83.61,"t":"2026-10-14T20:30:00Z","v":2779,"vw":83.665478},{"c":83.7506,"h":83.7506,"l":83.65,"n":8,"o":83.65,"t":"2026-10-14T20:45:00Z","v":471,"vw":83.721857},{"c":83.7315,"h":83.7315,"l":83.7315,"n":4,"o":83.7315,"t":"2026-10-14T21:00:00Z","v":172,"vw":83.7315},{"c":83.7,"h":83.72,"l":83.7,"n":5,"o":83.72,"t":"2026-10-14T21:15:00Z","v":258,"vw":83.710431},{"c":83.68,"h":83.6995,"l":83.65,"n":18,"o":83.66,"t":"2026-10-14T21:30:00Z","v":1540,"vw":83.672074},{"c":83.68,"h":83.68,"l":83.68,"n":4,"o":83.68,"t":"2026-10-14T21:45:00Z","v":221,"vw":83.68},{"c":83.63,"h":83.67,"l":83.63,"n":11,"o":83.67,"t":"2026-10-14T22:00:00Z","v":658,"vw":83.646667},{"c":83.6435,"h":83.6435,"l":83.6,"n":23,"o":83.62,"t":"2026-10-14T22:15:00Z","v":1237,"vw":83.613715},{"c":83.53,"h":83.6,"l":83.53,"n":46,"o":83.58,"t":"2026-10-14T22:30:00Z","v":2573,"vw":83.566406},{"c":83.524,"h":83.524,"l":83.524,"n":3,"o":83.524,"t":"2026-10-14T22:45:00Z","v":218,"vw":83.524},{"c":83.53,"h":83.53,"l":83.53,"n":2,"o":83.53,"t":"2026-10-14T23:00:00Z","v":200,"vw":83.53},{"c":83.57,"h":83.57,"l":83.52,"n":7,"o":83.52,"t":"2026-10-14T23:15:00Z","v":546,"vw":83.532072},{"c":83.5663,"h":83.5697,"l":83.56,"n":7,"o":83.56,"t":"2026-10-14T23:30:00Z","v":719,"vw":83.564571},{"c":83.58,"h":83.6791,"l":83.54,"n":12,"o":83.54,"t":"2026-10-14T23:45:00Z","v":2638,"vw":83.572815},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-15T08:30:00Z","v":158,"vw":83.5},{"c":83.11,"h":83.16,"l":83.05,"n":390,"o":83.15,"t":"2026-10-15T09:30:00Z","v":2997,"vw":83.114884},{"c":83.45,"h":83.45,"l":83.45,"n":8,"o":83.45,"t":"2026-10-15T10:00:00Z","v":480,"vw":83.45},{"c":83.3,"h":83.3,"l":83.3,"n":9,"o":83.3,"t":"2026-10-15T10:15:00Z","v":217,"vw":83.3},{"c":83.1575,"h":83.53,"l":83.1575,"n":80,"o":83.53,"t":"2026-10-15T11:00:00Z","v":6368,"vw":83.285802},{"c":83.23,"h":83.3144,"l":83.14,"n":23,"o":83.1503,"t":"2026-10-15T11:15:00Z","v":1184,"vw":83.222979},{"c":83.6164,"h":83.6164,"l":83.26,"n":27,"o":83.26,"t":"2026-10-15T11:30:00Z","v":1822,"vw":83.322448},{"c":83.2,"h":83.25,"l":83.2,"n":17,"o":83.24,"t":"2026-10-15T11:45:00Z","v":7033,"vw":83.21369},{"c":83.22,"h":83.22,"l":83.1863,"n":35,"o":83.1863,"t":"2026-10-15T12:00:00Z","v":777,"vw":83.212979},{"c":83.25,"h":83.25,"l":83.12,"n":18,"o":83.12,"t":"2026-10-15T12:15:00Z","v":2665,"vw":83.152482},{"c":83.2,"h":83.2535,"l":83.1982,"n":23,"o":83.2535,"t":"2026-10-15T12:30:00Z","v":1172,"vw":83.205081},{"c":83.1914,"h":83.2,"l":83.16,"n":13,"o":83.16,"t":"2026-10-15T12:45:00Z","v":999,"vw":83.1903},{"c":83.11,"h":83.2,"l":83.09,"n":31,"o":83.1996,"t":"2026-10-15T13:00:00Z","v":1520,"vw":83.125146},{"c":83.09,"h":83.2,"l":83.09,"n":130,"o":83.2,"t":"2026-10-15T13:15:00Z","v":11231,"vw":83.113199},{"c":83.1134,"h":83.235,"l":82.975,"n":12616,"o":83.17,"t":"2026-10-15T13:30:00Z","v":756548,"vw":83.093666},{"c":82.95,"h":83.11,"l":82.845,"n":5766,"o":83.105,"t":"2026-10-15T13:45:00Z","v":512996,"vw":82.969725},{"c":83.0798,"h":83.215,"l":82.94,"n":4070,"o":82.955,"t":"2026-10-15T14:00:00Z","v":218736,"vw":83.100202},{"c":83.145,"h":83.205,"l":83.0548,"n":3568,"o":83.075,"t":"2026-10-15T14:15:00Z","v":412727,"vw":83.151518},{"c":83.405,"h":83.475,"l":83.125,"n":3732,"o":83.145,"t":"2026-10-15T14:30:00Z","v":238422,"vw":83.271845},{"c":83.535,"h":83.545,"l":83.375,"n":3122,"o":83.405,"t":"2026-10-15T14:45:00Z","v":727479,"vw":83.434394},{"c":83.605,"h":83.6151,"l":83.505,"n":3287,"o":83.54,"t":"2026-10-15T15:00:00Z","v":248402,"vw":83.552966},{"c":83.555,"h":83.675,"l":83.5236,"n":2591,"o":83.62,"t":"2026-10-15T15:15:00Z","v":202559,"vw":83.601584},{"c":83.57,"h":83.635,"l":83.5,"n":2483,"o":83.555,"t":"2026-10-15T15:30:00Z","v":176365,"vw":83.568606},{"c":83.595,"h":83.595,"l":83.505,"n":2466,"o":83.58,"t":"2026-10-15T15:45:00Z","v":294664,"vw":83.558324},{"c":83.45,"h":83.6,"l":83.445,"n":2301,"o":83.6,"t":"2026-10-15T16:00:00Z","v":170632,"vw":83.504725},{"c":83.505,"h":83.5187,"l":83.45,"n":2131,"o":83.455,"t":"2026-10-15T16:15:00Z","v":221967,"vw":83.471789},{"c":83.55,"h":83.6,"l":83.47,"n":1947,"o":83.495,"t":"2026-10-15T16:30:00Z","v":195888,"vw":83.508881},{"c":83.5478,"h":83.5699,"l":83.485,"n":1832,"o":83.56,"t":"2026-10-15T16:45:00Z","v":120065,"vw":83.519679},{"c":83.5765,"h":83.595626,"l":83.495,"n":1939,"o":83.548,"t":"2026-10-15T17:00:00Z","v":187688,"vw":83.553103},{"c":83.555,"h":83.605,"l":83.5501,"n":1659,"o":83.575,"t":"2026-10-15T17:15:00Z","v":115481,"vw":83.580245},{"c":83.685,"h":83.735,"l":83.5528,"n":1972,"o":83.5528,"t":"2026-10-15T17:30:00Z","v":139093,"vw":83.626845},{"c":83.685,"h":83.7,"l":83.65,"n":12056,"o":83.69,"t":"2026-10-15T17:45:00Z","v":170562,"vw":83.677744},{"c":83.59,"h":83.69,"l":83.585,"n":2053,"o":83.68,"t":"2026-10-15T18:00:00Z","v":187896,"vw":83.64411},{"c":83.6501,"h":83.655,"l":83.57,"n":3868,"o":83.59,"t":"2026-10-15T18:15:00Z","v":693012,"vw":83.613191},{"c":83.675,"h":83.71,"l":83.6401,"n":2588,"o":83.655,"t":"2026-10-15T18:30:00Z","v":424404,"vw":83.672783},{"c":83.715,"h":83.715,"l":83.665,"n":1568,"o":83.675,"t":"2026-10-15T18:45:00Z","v":186081,"vw":83.685635},{"c":83.825,"h":83.83,"l":83.715,"n":1902,"o":83.715,"t":"2026-10-15T19:00:00Z","v":243937,"vw":83.789792},{"c":83.765,"h":83.845,"l":83.765,"n":2596,"o":83.825,"t":"2026-10-15T19:15:00Z","v":445827,"vw":83.825223},{"c":83.845,"h":83.8599,"l":83.745,"n":2105,"o":83.76,"t":"2026-10-15T19:30:00Z","v":306299,"vw":83.804055},{"c":83.815,"h":83.9,"l":83.78,"n":2690,"o":83.845,"t":"2026-10-15T19:45:00Z","v":294413,"vw":83.862453},{"c":83.9675,"h":83.9675,"l":83.84,"n":34,"o":83.84,"t":"2026-10-15T20:00:00Z","v":30969,"vw":83.84058},{"c":83.96,"h":83.96,"l":83.8337,"n":16,"o":83.8337,"t":"2026-10-15T20:15:00Z","v":743,"vw":83.863446},{"c":83.96,"h":83.96,"l":83.96,"n":2,"o":83.96,"t":"2026-10-15T20:30:00Z","v":115,"vw":83.96},{"c":83.88,"h":83.9538,"l":83.88,"n":26,"o":83.9538,"t":"2026-10-15T20:45:00Z","v":1472,"vw":83.908268},{"c":83.97,"h":83.97,"l":83.97,"n":4,"o":83.97,"t":"2026-10-15T21:15:00Z","v":123,"vw":83.97},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-15T22:00:00Z","v":104,"vw":83.97},{"c":83.95,"h":83.95,"l":83.95,"n":4,"o":83.95,"t":"2026-10-15T22:30:00Z","v":1886,"vw":83.95},{"c":83.94,"h":83.97,"l":83.94,"n":10,"o":83.97,"t":"2026-10-15T22:45:00Z","v":557,"vw":83.947627},{"c":83.88,"h":83.88,"l":83.8799,"n":8,"o":83.88,"t":"2026-10-15T23:00:00Z","v":571,"vw":83.879977},{"c":83.9363,"h":83.9363,"l":83.85,"n":15,"o":83.87,"t":"2026-10-15T23:15:00Z","v":1114,"vw":83.867081},{"c":83.84,"h":83.9455,"l":83.84,"n":13,"o":83.9455,"t":"2026-10-15T23:30:00Z","v":1217,"vw":83.886211},{"c":83.81,"h":83.83,"l":83.81,"n":10,"o":83.83,"t":"2026-10-15T23:45:00Z","v":669,"vw":83.821111},{"c":84,"h":84,"l":83.93,"n":55,"o":83.94,"t":"2026-10-16T08:00:00Z","v":1739,"vw":83.938691},{"c":84.23,"h":84.23,"l":84.23,"n":4,"o":84.23,"t":"2026-10-16T09:00:00Z","v":200,"vw":84.23},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-10-16T09:15:00Z","v":100,"vw":84.24},{"c":84.16,"h":84.17,"l":84.16,"n":4,"o":84.17,"t":"2026-10-16T09:30:00Z","v":301,"vw":84.166667},{"c":84.2889,"h":84.2889,"l":84.2889,"n":1,"o":84.2889,"t":"2026-10-16T09:45:00Z","v":119,"vw":84.2889},{"c":83.9585,"h":83.9585,"l":83.9585,"n":1,"o":83.9585,"t":"2026-10-16T10:15:00Z","v":100,"vw":83.9585},{"c":84.1999,"h":84.2,"l":84.1999,"n":3,"o":84.2,"t":"2026-10-16T11:15:00Z","v":2009,"vw":84.19995},{"c":84.16,"h":84.19,"l":84.16,"n":6,"o":84.19,"t":"2026-10-16T11:30:00Z","v":425,"vw":84.181098},{"c":84.1896,"h":84.1896,"l":84.1896,"n":1,"o":84.1896,"t":"2026-10-16T11:45:00Z","v":119,"vw":84.1896},{"c":84.1896,"h":84.1896,"l":84.1,"n":6,"o":84.1,"t":"2026-10-16T12:00:00Z","v":337,"vw":84.157484},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-16T12:30:00Z","v":354,"vw":84.1},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-16T12:45:00Z","v":400,"vw":84.1},{"c":84.2,"h":84.2,"l":84.1829,"n":8,"o":84.1829,"t":"2026-10-16T13:00:00Z","v":1470,"vw":84.193824},{"c":84.0615,"h":84.0615,"l":84.0615,"n":1,"o":84.0615,"t":"2026-10-16T13:15:00Z","v":130,"vw":84.0615},{"c":84.21,"h":84.23,"l":84.065,"n":7672,"o":84.17,"t":"2026-10-16T13:30:00Z","v":485333,"vw":84.141481},{"c":84.135,"h":84.205,"l":84.075,"n":2811,"o":84.2,"t":"2026-10-16T13:45:00Z","v":176601,"vw":84.141678},{"c":84.125,"h":84.215,"l":84.055,"n":2801,"o":84.13,"t":"2026-10-16T14:00:00Z","v":143419,"vw":84.115369},{"c":84.155,"h":84.2,"l":84.085,"n":2435,"o":84.135,"t":"2026-10-16T14:15:00Z","v":262307,"vw":84.126939},{"c":84.145,"h":84.2099,"l":84.145,"n":2806,"o":84.1499,"t":"2026-10-16T14:30:00Z","v":390633,"vw":84.165138},{"c":84.215,"h":84.2399,"l":84.145,"n":2100,"o":84.145,"t":"2026-10-16T14:45:00Z","v":112334,"vw":84.197368},{"c":84.025,"h":84.21,"l":84.025,"n":2117,"o":84.21,"t":"2026-10-16T15:00:00Z","v":174462,"vw":84.077254},{"c":83.95,"h":84.045,"l":83.905,"n":2546,"o":84.03,"t":"2026-10-16T15:15:00Z","v":174075,"vw":83.985768},{"c":83.945,"h":84.01,"l":83.94,"n":1854,"o":83.955,"t":"2026-10-16T15:30:00Z","v":120695,"vw":83.977083},{"c":83.735,"h":83.97,"l":83.725,"n":2409,"o":83.935,"t":"2026-10-16T15:45:00Z","v":153111,"vw":83.853236},{"c":83.76,"h":83.76,"l":83.6,"n":2294,"o":83.725,"t":"2026-10-16T16:00:00Z","v":116767,"vw":83.686769},{"c":83.71,"h":83.79,"l":83.685,"n":1967,"o":83.75,"t":"2026-10-16T16:15:00Z","v":126554,"vw":83.739597},{"c":83.63,"h":83.72,"l":83.5748,"n":2135,"o":83.72,"t":"2026-10-16T16:30:00Z","v":120846,"vw":83.625855},{"c":83.6112,"h":83.65,"l":83.505,"n":2084,"o":83.635,"t":"2026-10-16T16:45:00Z","v":115669,"vw":83.562266},{"c":83.395,"h":83.62,"l":83.3645,"n":2474,"o":83.62,"t":"2026-10-16T17:00:00Z","v":130817,"vw":83.45669},{"c":83.415,"h":83.44,"l":83.305,"n":2328,"o":83.395,"t":"2026-10-16T17:15:00Z","v":162559,"vw":83.351892},{"c":83.6,"h":83.65,"l":83.405,"n":2689,"o":83.425,"t":"2026-10-16T17:30:00Z","v":112648,"vw":83.490474},{"c":83.435,"h":83.6,"l":83.425,"n":13562,"o":83.57,"t":"2026-10-16T17:45:00Z","v":135256,"vw":83.501835},{"c":83.415,"h":83.44,"l":83.315,"n":2432,"o":83.43,"t":"2026-10-16T18:00:00Z","v":209727,"vw":83.390434},{"c":83.38,"h":83.429,"l":83.305,"n":2297,"o":83.415,"t":"2026-10-16T18:15:00Z","v":97549,"vw":83.356193},{"c":83.365,"h":83.41,"l":83.32,"n":2225,"o":83.3756,"t":"2026-10-16T18:30:00Z","v":123014,"vw":83.378702},{"c":83.315,"h":83.375,"l":83.235,"n":2635,"o":83.365,"t":"2026-10-16T18:45:00Z","v":179760,"vw":83.298554},{"c":83.4,"h":83.4,"l":83.215,"n":2521,"o":83.3,"t":"2026-10-16T19:00:00Z","v":170409,"vw":83.292323},{"c":83.43,"h":83.43,"l":83.34,"n":2731,"o":83.405,"t":"2026-10-16T19:15:00Z","v":271255,"vw":83.389266},{"c":83.275,"h":83.46,"l":83.26,"n":2822,"o":83.4367,"t":"2026-10-16T19:30:00Z","v":212250,"vw":83.334832},{"c":83.415,"h":83.43,"l":83.27,"n":4761,"o":83.28,"t":"2026-10-16T19:45:00Z","v":257966,"vw":83.364511},{"c":83.51,"h":83.67,"l":83.43,"n":48,"o":83.43,"t":"2026-10-16T20:00:00Z","v":68288,"vw":83.43149},{"c":83.8759,"h":83.8788,"l":83.43,"n":17,"o":83.45,"t":"2026-10-16T20:15:00Z","v":1666,"vw":83.545001},{"c":83.64,"h":83.64,"l":83.4562,"n":17,"o":83.54,"t":"2026-10-16T20:30:00Z","v":1567,"vw":83.56925},{"c":83.6,"h":83.67,"l":83.6,"n":7,"o":83.67,"t":"2026-10-16T20:45:00Z","v":1182,"vw":83.613925},{"c":83.3,"h":83.8595,"l":83.3,"n":8,"o":83.67,"t":"2026-10-16T21:00:00Z","v":673,"vw":83.552968},{"c":83.59,"h":83.59,"l":83.59,"n":4,"o":83.59,"t":"2026-10-16T21:15:00Z","v":491,"vw":83.59},{"c":83.5,"h":83.5,"l":83.5,"n":6,"o":83.5,"t":"2026-10-16T21:45:00Z","v":293,"vw":83.5},{"c":83.7763,"h":83.7763,"l":83.5,"n":32,"o":83.6,"t":"2026-10-16T22:00:00Z","v":3673,"vw":83.656839},{"c":83.55,"h":83.7763,"l":83.51,"n":13,"o":83.7763,"t":"2026-10-16T22:15:00Z","v":1734,"vw":83.676981},{"c":83.7447,"h":83.7447,"l":83.52,"n":10,"o":83.53,"t":"2026-10-16T22:30:00Z","v":2011,"vw":83.674759},{"c":83.5,"h":83.6481,"l":83.5,"n":17,"o":83.5,"t":"2026-10-16T22:45:00Z","v":1108,"vw":83.523783},{"c":83.44,"h":83.46,"l":83.44,"n":17,"o":83.46,"t":"2026-10-16T23:00:00Z","v":1792,"vw":83.449405},{"c":83.62,"h":83.62,"l":83.43,"n":13,"o":83.44,"t":"2026-10-16T23:15:00Z","v":1203,"vw":83.468846},{"c":83.4063,"h":83.4063,"l":83.4063,"n":2,"o":83.4063,"t":"2026-10-16T23:30:00Z","v":505,"vw":83.4063},{"c":83.4198,"h":83.43,"l":83.3,"n":6,"o":83.3,"t":"2026-10-16T23:45:00Z","v":640,"vw":83.39273},{"c":83.95,"h":83.98,"l":83.9,"n":110,"o":83.95,"t":"2026-10-19T08:00:00Z","v":2017,"vw":83.956734},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-19T09:45:00Z","v":120,"vw":84.2},{"c":83.9782,"h":83.9782,"l":83.6028,"n":3,"o":83.6028,"t":"2026-10-19T10:15:00Z","v":311,"vw":83.744942},{"c":83.8507,"h":83.8512,"l":83.68,"n":33,"o":83.68,"t":"2026-10-19T11:00:00Z","v":1504,"vw":83.765545},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-19T11:15:00Z","v":100,"vw":84},{"c":83.77,"h":83.77,"l":83.77,"n":6,"o":83.77,"t":"2026-10-19T11:45:00Z","v":351,"vw":83.77},{"c":83.8657,"h":83.8657,"l":83.8657,"n":5,"o":83.8657,"t":"2026-10-19T12:00:00Z","v":256,"vw":83.8657},{"c":83.8599,"h":83.8797,"l":83.79,"n":18,"o":83.815,"t":"2026-10-19T12:15:00Z","v":1559,"vw":83.828552},{"c":83.75,"h":83.75,"l":83.75,"n":10,"o":83.75,"t":"2026-10-19T12:30:00Z","v":692,"vw":83.75},{"c":83.8118,"h":83.8118,"l":83.8118,"n":2,"o":83.8118,"t":"2026-10-19T12:45:00Z","v":102,"vw":83.8118},{"c":83.7501,"h":83.7501,"l":83.7501,"n":3,"o":83.7501,"t":"2026-10-19T13:00:00Z","v":206,"vw":83.7501},{"c":83.8211,"h":83.8211,"l":83.8211,"n":1,"o":83.8211,"t":"2026-10-19T13:15:00Z","v":150,"vw":83.8211},{"c":83.575,"h":83.84,"l":83.545,"n":12520,"o":83.75,"t":"2026-10-19T13:30:00Z","v":556458,"vw":83.699555},{"c":83.56,"h":83.635,"l":83.5501,"n":3146,"o":83.575,"t":"2026-10-19T13:45:00Z","v":264147,"vw":83.589914},{"c":83.605,"h":83.605,"l":83.43,"n":3042,"o":83.5699,"t":"2026-10-19T14:00:00Z","v":126388,"vw":83.518507},{"c":83.585,"h":83.71,"l":83.585,"n":2872,"o":83.6151,"t":"2026-10-19T14:15:00Z","v":377377,"vw":83.652135},{"c":83.485,"h":83.595,"l":83.4523,"n":3447,"o":83.585,"t":"2026-10-19T14:30:00Z","v":174588,"vw":83.515601},{"c":83.449,"h":83.5299,"l":83.4,"n":3388,"o":83.4899,"t":"2026-10-19T14:45:00Z","v":705116,"vw":83.453507},{"c":83.55,"h":83.57,"l":83.45,"n":2340,"o":83.455,"t":"2026-10-19T15:00:00Z","v":159788,"vw":83.499909},{"c":83.735,"h":83.74,"l":83.565,"n":2240,"o":83.565,"t":"2026-10-19T15:15:00Z","v":144714,"vw":83.6506},{"c":83.7,"h":83.77,"l":83.665,"n":1906,"o":83.735,"t":"2026-10-19T15:30:00Z","v":109907,"vw":83.714479},{"c":83.655,"h":83.705,"l":83.64,"n":1929,"o":83.695,"t":"2026-10-19T15:45:00Z","v":119133,"vw":83.670289},{"c":83.5376,"h":83.66,"l":83.4739,"n":1903,"o":83.66,"t":"2026-10-19T16:00:00Z","v":112743,"vw":83.530606},{"c":83.515,"h":83.56,"l":83.47,"n":1655,"o":83.535,"t":"2026-10-19T16:15:00Z","v":115165,"vw":83.509268},{"c":83.475,"h":83.515,"l":83.4539,"n":1692,"o":83.515,"t":"2026-10-19T16:30:00Z","v":122970,"vw":83.481095},{"c":83.385,"h":83.4762,"l":83.38,"n":1839,"o":83.475,"t":"2026-10-19T16:45:00Z","v":137297,"vw":83.406793},{"c":83.33,"h":83.39,"l":83.295,"n":1906,"o":83.39,"t":"2026-10-19T17:00:00Z","v":125905,"vw":83.339468},{"c":83.365,"h":83.385,"l":83.32,"n":1459,"o":83.32,"t":"2026-10-19T17:15:00Z","v":75967,"vw":83.351138},{"c":83.3999,"h":83.42,"l":83.335,"n":2170,"o":83.36,"t":"2026-10-19T17:30:00Z","v":107578,"vw":83.365656},{"c":83.395,"h":83.3951,"l":83.315,"n":16690,"o":83.395,"t":"2026-10-19T17:45:00Z","v":164935,"vw":83.351205},{"c":83.405,"h":83.4176,"l":83.325,"n":1509,"o":83.395,"t":"2026-10-19T18:00:00Z","v":92067,"vw":83.37596},{"c":83.32,"h":83.405,"l":83.28,"n":1619,"o":83.395,"t":"2026-10-19T18:15:00Z","v":109646,"vw":83.338957},{"c":83.355,"h":83.37,"l":83.275,"n":1464,"o":83.315,"t":"2026-10-19T18:30:00Z","v":95342,"vw":83.333105},{"c":83.375,"h":83.3976,"l":83.355,"n":1347,"o":83.355,"t":"2026-10-19T18:45:00Z","v":95580,"vw":83.381769},{"c":83.325,"h":83.39,"l":83.31,"n":1371,"o":83.3699,"t":"2026-10-19T19:00:00Z","v":110559,"vw":83.349043},{"c":83.37,"h":83.42,"l":83.3242,"n":1550,"o":83.325,"t":"2026-10-19T19:15:00Z","v":124784,"vw":83.367539},{"c":83.355,"h":83.39,"l":83.35,"n":1652,"o":83.365,"t":"2026-10-19T19:30:00Z","v":111758,"vw":83.366823},{"c":83.29,"h":83.3699,"l":83.2225,"n":3552,"o":83.355,"t":"2026-10-19T19:45:00Z","v":267069,"vw":83.283441},{"c":83.36,"h":83.36,"l":83.29,"n":20,"o":83.29,"t":"2026-10-19T20:00:00Z","v":62284,"vw":83.290122},{"c":83.36,"h":83.5596,"l":83.36,"n":15,"o":83.5596,"t":"2026-10-19T20:30:00Z","v":1231,"vw":83.390587},{"c":83.3,"h":83.36,"l":83.3,"n":11,"o":83.36,"t":"2026-10-19T20:45:00Z","v":601,"vw":83.34332},{"c":83.39,"h":83.39,"l":83.39,"n":34,"o":83.39,"t":"2026-10-19T21:00:00Z","v":694,"vw":83.39},{"c":83.4,"h":83.4848,"l":83.4,"n":9,"o":83.44,"t":"2026-10-19T21:15:00Z","v":27953,"vw":83.4368},{"c":83.5618,"h":83.6,"l":83.5618,"n":2,"o":83.6,"t":"2026-10-19T22:30:00Z","v":400,"vw":83.5809},{"c":83.42,"h":83.42,"l":83.42,"n":2,"o":83.42,"t":"2026-10-19T22:45:00Z","v":250,"vw":83.42},{"c":83.46,"h":83.5371,"l":83.46,"n":8,"o":83.5371,"t":"2026-10-19T23:30:00Z","v":514,"vw":83.489845},{"c":83.23,"h":83.23,"l":83.23,"n":93,"o":83.23,"t":"2026-10-20T08:00:00Z","v":835,"vw":83.23},{"c":83.16,"h":83.16,"l":83.16,"n":3,"o":83.16,"t":"2026-10-20T08:15:00Z","v":250,"vw":83.16},{"c":83.05,"h":83.05,"l":83.04,"n":8,"o":83.05,"t":"2026-10-20T08:45:00Z","v":502,"vw":83.0475},{"c":82.99,"h":82.99,"l":82.99,"n":68,"o":82.99,"t":"2026-10-20T09:00:00Z","v":450,"vw":82.99},{"c":82.8,"h":83.05,"l":82.8,"n":209,"o":82.9,"t":"2026-10-20T11:00:00Z","v":5348,"vw":82.923244},{"c":82.7724,"h":82.94,"l":82.7724,"n":25,"o":82.94,"t":"2026-10-20T11:15:00Z","v":546,"vw":82.84813},{"c":82.87,"h":82.94,"l":82.87,"n":27,"o":82.94,"t":"2026-10-20T11:30:00Z","v":4837,"vw":82.938306},{"c":82.85,"h":82.85,"l":82.85,"n":7,"o":82.85,"t":"2026-10-20T11:45:00Z","v":177,"vw":82.85},{"c":82.8452,"h":82.88,"l":82.825,"n":11,"o":82.825,"t":"2026-10-20T12:00:00Z","v":735,"vw":82.84004},{"c":82.76,"h":82.88,"l":82.76,"n":21,"o":82.7988,"t":"2026-10-20T12:15:00Z","v":3958,"vw":82.867293},{"c":82.9437,"h":82.9437,"l":82.7927,"n":67,"o":82.82,"t":"2026-10-20T12:30:00Z","v":1631,"vw":82.833443},{"c":82.9223,"h":83.05,"l":82.9223,"n":16,"o":83.05,"t":"2026-10-20T12:45:00Z","v":1304,"vw":82.976817},{"c":82.97,"h":82.97,"l":82.97,"n":5,"o":82.97,"t":"2026-10-20T13:00:00Z","v":210,"vw":82.97},{"c":83.235,"h":83.255,"l":83.04,"n":6273,"o":83.1,"t":"2026-10-20T13:30:00Z","v":345303,"vw":83.141222},{"c":83.44,"h":83.44,"l":83.215,"n":2344,"o":83.22,"t":"2026-10-20T13:45:00Z","v":144891,"vw":83.346205},{"c":83.56,"h":83.575,"l":83.415,"n":2581,"o":83.43,"t":"2026-10-20T14:00:00Z","v":170681,"vw":83.483279},{"c":83.975,"h":83.975,"l":83.5501,"n":2250,"o":83.555,"t":"2026-10-20T14:15:00Z","v":351807,"vw":83.675874},{"c":83.9567,"h":84.035,"l":83.885,"n":2662,"o":83.98,"t":"2026-10-20T14:30:00Z","v":198029,"vw":83.949625},{"c":83.915,"h":83.98,"l":83.875,"n":2037,"o":83.965,"t":"2026-10-20T14:45:00Z","v":425699,"vw":83.915305},{"c":83.66,"h":83.92,"l":83.57,"n":2215,"o":83.905,"t":"2026-10-20T15:00:00Z","v":168948,"vw":83.809507},{"c":83.635,"h":83.775,"l":83.635,"n":1650,"o":83.66,"t":"2026-10-20T15:15:00Z","v":125590,"vw":83.701065},{"c":83.695,"h":83.7157,"l":83.535,"n":1530,"o":83.64,"t":"2026-10-20T15:30:00Z","v":117805,"vw":83.616237},{"c":83.74,"h":83.7658,"l":83.6377,"n":1289,"o":83.685,"t":"2026-10-20T15:45:00Z","v":97314,"vw":83.699548},{"c":83.725,"h":83.785,"l":83.675,"n":1347,"o":83.76,"t":"2026-10-20T16:00:00Z","v":87381,"vw":83.733512},{"c":83.735,"h":83.7601,"l":83.62,"n":1364,"o":83.735,"t":"2026-10-20T16:15:00Z","v":95152,"vw":83.691844},{"c":83.745,"h":83.815,"l":83.73,"n":1314,"o":83.735,"t":"2026-10-20T16:30:00Z","v":94373,"vw":83.771967},{"c":83.7,"h":83.7855,"l":83.6717,"n":1225,"o":83.7576,"t":"2026-10-20T16:45:00Z","v":86357,"vw":83.733807},{"c":83.72,"h":83.725,"l":83.64,"n":1266,"o":83.695,"t":"2026-10-20T17:00:00Z","v":95528,"vw":83.69131},{"c":83.785,"h":83.7899,"l":83.715,"n":1123,"o":83.715,"t":"2026-10-20T17:15:00Z","v":100904,"vw":83.758188},{"c":83.8155,"h":83.83,"l":83.775,"n":1418,"o":83.79,"t":"2026-10-20T17:30:00Z","v":72851,"vw":83.811135},{"c":83.815,"h":83.845,"l":83.79,"n":12186,"o":83.815,"t":"2026-10-20T17:45:00Z","v":121152,"vw":83.821149},{"c":83.825,"h":83.84,"l":83.8,"n":1082,"o":83.82,"t":"2026-10-20T18:00:00Z","v":76735,"vw":83.822835},{"c":83.785,"h":83.835,"l":83.755,"n":1180,"o":83.825,"t":"2026-10-20T18:15:00Z","v":70086,"vw":83.795397},{"c":83.695,"h":83.79,"l":83.69,"n":1140,"o":83.79,"t":"2026-10-20T18:30:00Z","v":113707,"vw":83.739609},{"c":83.765,"h":83.78,"l":83.69,"n":1171,"o":83.695,"t":"2026-10-20T18:45:00Z","v":124321,"vw":83.743426},{"c":83.7222,"h":83.8075,"l":83.7222,"n":1214,"o":83.765,"t":"2026-10-20T19:00:00Z","v":115763,"vw":83.772495},{"c":83.7299,"h":83.75,"l":83.685,"n":1410,"o":83.73,"t":"2026-10-20T19:15:00Z","v":147285,"vw":83.720523},{"c":83.75,"h":83.76,"l":83.675,"n":1789,"o":83.725,"t":"2026-10-20T19:30:00Z","v":214459,"vw":83.721681},{"c":83.73,"h":83.76,"l":83.685,"n":2059,"o":83.7424,"t":"2026-10-20T19:45:00Z","v":173074,"vw":83.719411},{"c":83.8203,"h":83.8203,"l":83.74,"n":21,"o":83.74,"t":"2026-10-20T20:00:00Z","v":28289,"vw":83.740665},{"c":83.9659,"h":84,"l":83.9659,"n":4,"o":84,"t":"2026-10-20T20:30:00Z","v":254,"vw":83.982138},{"c":84.1401,"h":84.1401,"l":84.0023,"n":25,"o":84.0023,"t":"2026-10-20T21:15:00Z","v":4000,"vw":84.053673},{"c":84,"h":84.01,"l":84,"n":2,"o":84.01,"t":"2026-10-20T22:00:00Z","v":397,"vw":84.007481},{"c":84.03,"h":84.0765,"l":84.03,"n":17,"o":84.05,"t":"2026-10-20T22:15:00Z","v":1921,"vw":84.052607},{"c":84.07,"h":84.07,"l":84.07,"n":5,"o":84.07,"t":"2026-10-20T22:30:00Z","v":124,"vw":84.07},{"c":84.0659,"h":84.0659,"l":84.0659,"n":4,"o":84.0659,"t":"2026-10-20T22:45:00Z","v":372,"vw":84.0659},{"c":84.03,"h":84.03,"l":84.03,"n":3,"o":84.03,"t":"2026-10-20T23:00:00Z","v":408,"vw":84.03},{"c":84.0423,"h":84.0423,"l":84,"n":12,"o":84.0372,"t":"2026-10-20T23:15:00Z","v":1397,"vw":84.018198},{"c":84.0464,"h":84.0464,"l":84.0464,"n":3,"o":84.0464,"t":"2026-10-20T23:30:00Z","v":475,"vw":84.0464},{"c":84.0475,"h":84.05,"l":84,"n":7,"o":84,"t":"2026-10-20T23:45:00Z","v":879,"vw":84.035301},{"c":84,"h":84,"l":84,"n":49,"o":84,"t":"2026-10-21T08:00:00Z","v":423,"vw":84},{"c":83.78,"h":83.81,"l":83.6,"n":81,"o":83.81,"t":"2026-10-21T08:15:00Z","v":1795,"vw":83.688045},{"c":83.5,"h":83.6,"l":83.49,"n":10,"o":83.52,"t":"2026-10-21T08:30:00Z","v":914,"vw":83.519213},{"c":83.49,"h":83.49,"l":83.49,"n":6,"o":83.49,"t":"2026-10-21T08:45:00Z","v":306,"vw":83.49},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-10-21T09:30:00Z","v":100,"vw":83.73},{"c":83.88,"h":83.88,"l":83.85,"n":2,"o":83.85,"t":"2026-10-21T11:00:00Z","v":265,"vw":83.868679},{"c":83.9,"h":83.9034,"l":83.9,"n":2,"o":83.9034,"t":"2026-10-21T11:15:00Z","v":550,"vw":83.901545},{"c":83.94,"h":83.94,"l":83.94,"n":6,"o":83.94,"t":"2026-10-21T11:30:00Z","v":207,"vw":83.94},{"c":83.9899,"h":83.99,"l":83.821,"n":4,"o":83.821,"t":"2026-10-21T11:45:00Z","v":912,"vw":83.942078},{"c":83.98,"h":83.99,"l":83.98,"n":3,"o":83.99,"t":"2026-10-21T12:00:00Z","v":368,"vw":83.987283},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-21T12:45:00Z","v":100,"vw":84.02},{"c":84.18,"h":84.19,"l":84.1,"n":31,"o":84.1,"t":"2026-10-21T13:15:00Z","v":2720,"vw":84.163224},{"c":83.96,"h":84.25,"l":83.9319,"n":6167,"o":84.185,"t":"2026-10-21T13:30:00Z","v":365729,"vw":84.100792},{"c":84,"h":84.0476,"l":83.9301,"n":2146,"o":83.965,"t":"2026-10-21T13:45:00Z","v":143272,"vw":83.998492},{"c":83.93,"h":84.0375,"l":83.85,"n":2188,"o":83.98,"t":"2026-10-21T14:00:00Z","v":127115,"vw":83.929894},{"c":83.935,"h":83.985,"l":83.845,"n":1991,"o":83.92,"t":"2026-10-21T14:15:00Z","v":390965,"vw":83.888492},{"c":83.945,"h":84,"l":83.895,"n":2255,"o":83.935,"t":"2026-10-21T14:30:00Z","v":125612,"vw":83.952939},{"c":83.895,"h":83.985,"l":83.895,"n":1723,"o":83.945,"t":"2026-10-21T14:45:00Z","v":335031,"vw":83.937178},{"c":83.959,"h":83.965,"l":83.845,"n":1879,"o":83.9,"t":"2026-10-21T15:00:00Z","v":158936,"vw":83.898698},{"c":84.06,"h":84.07,"l":83.93,"n":1804,"o":83.9601,"t":"2026-10-21T15:15:00Z","v":173281,"vw":83.999},{"c":84.08,"h":84.13,"l":84.055,"n":1528,"o":84.055,"t":"2026-10-21T15:30:00Z","v":123274,"vw":84.084905},{"c":84.065,"h":84.105,"l":84.055,"n":1548,"o":84.0851,"t":"2026-10-21T15:45:00Z","v":216131,"vw":84.073148},{"c":84.04,"h":84.07,"l":84.015,"n":1604,"o":84.065,"t":"2026-10-21T16:00:00Z","v":133505,"vw":84.039845},{"c":84.065,"h":84.07,"l":84.035,"n":1329,"o":84.045,"t":"2026-10-21T16:15:00Z","v":90852,"vw":84.054745},{"c":84.1201,"h":84.235,"l":84.01,"n":1709,"o":84.0601,"t":"2026-10-21T16:30:00Z","v":149862,"vw":84.085497},{"c":84.105,"h":84.135,"l":84.08,"n":1391,"o":84.12,"t":"2026-10-21T16:45:00Z","v":132780,"vw":84.106584},{"c":84.1451,"h":84.15,"l":84.075,"n":1167,"o":84.1,"t":"2026-10-21T17:00:00Z","v":110856,"vw":84.120599},{"c":84.105,"h":84.1593,"l":84.1,"n":1140,"o":84.14,"t":"2026-10-21T17:15:00Z","v":75298,"vw":84.129497},{"c":84.07,"h":84.11,"l":84.07,"n":1532,"o":84.105,"t":"2026-10-21T17:30:00Z","v":166498,"vw":84.079969},{"c":84.095,"h":84.1099,"l":84.075,"n":3453,"o":84.09,"t":"2026-10-21T17:45:00Z","v":30539,"vw":84.095489}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":89.56641389608446,"iv":0.778510551700384,"gamma":0.04707271187393924,"theta":-0.2776472113449907,"vega":0.014841499582148223,"rho":0.0006957496657135993,"breakevenPct":6.958513373866631},{"delta":0.2,"premium":0.3628771150923539,"strike":87.57569902823238,"iv":0.5740701230508248,"gamma":0.09813002332738102,"theta":-0.23308800795896042,"vega":0.0173753008516583,"rho":0.0009345116325825168,"breakevenPct":4.5767346216253255},{"delta":0.25,"premium":0.3361991809416697,"strike":86.64197133295843,"iv":0.45392133038208626,"gamma":0.17116280313084759,"theta":-0.19496171531811027,"vega":0.0192042926999709,"rho":0.0011748661870094584,"breakevenPct":3.434618282673452},{"delta":0.3,"premium":0.3095212467909854,"strike":85.70824363768449,"iv":0.33377253771334775,"gamma":0.24419558293431415,"theta":-0.1568354226772601,"vega":0.021033284548283498,"rho":0.0014152207414363997,"breakevenPct":2.2925019437215783},{"delta":0.35,"premium":0.2828433126403012,"strike":84.77451594241055,"iv":0.2136237450446093,"gamma":0.31722836273778077,"theta":-0.11870913003640998,"vega":0.022862276396596094,"rho":0.0016555752958633413,"breakevenPct":1.150385604769705},{"delta":0.4,"premium":0.31450755456071633,"strike":84.40123111359821,"iv":0.17642339115836597,"gamma":0.34636446558477896,"theta":-0.10779630665920537,"vega":0.023656799104644657,"rho":0.0018896970885874447,"breakevenPct":0.7441297040776854},{"delta":0.45,"premium":0.3704672635702294,"strike":84.26133184107442,"iv":0.1737653049804141,"gamma":0.3572206491326245,"theta":-0.10821600447677672,"vega":0.024020537213206492,"rho":0.0021212233686477597,"breakevenPct":0.6443086034542189},{"delta":0.5,"premium":0.4264269725797426,"strike":84.12143256855065,"iv":0.17110721880246224,"gamma":0.3680768326804701,"theta":-0.10863570229434807,"vega":0.024384275321768328,"rho":0.0023527496487080746,"breakevenPct":0.5444875028307525},{"delta":0.55,"premium":0.5612642585551337,"strike":83.93726235741445,"iv":0.18915836501901157,"gamma":0.36139524714828886,"theta":-0.1203806083650191,"vega":0.024599619771863118,"rho":0.0025812549934501753,"breakevenPct":0.4858206873225982},{"delta":0.6,"premium":1.214781368821293,"strike":83.46197718631178,"iv":0.34338840304182516,"gamma":0.23938954372623572,"theta":-0.20659733840304184,"vega":0.023839163498098857,"rho":0.0027898953998876505,"breakevenPct":0.697774473936343},{"delta":0.65,"premium":1.8521806853582556,"strike":82.99273104880581,"iv":0.4920206645898234,"gamma":0.1208944963655244,"theta":-0.28921661474558663,"vega":0.023054932502596052,"rho":0.002999195682422322,"breakevenPct":0.8977425783851365},{"delta":0.7,"premium":1.9300623052959502,"strike":82.7331256490135,"iv":0.4463301142263759,"gamma":0.1242693665628245,"theta":-0.24695285565939773,"vega":0.021445379023883698,"rho":0.0032314030923310823,"breakevenPct":0.6816362876792051},{"delta":0.75,"premium":2.204744525547445,"strike":82.31386861313868,"iv":0.4391200729927007,"gamma":0.11897992700729927,"theta":-0.2226620437956204,"vega":0.019776642335766426,"rho":0.003453281067875528,"breakevenPct":0.5097076212226506},{"delta":0.8,"premium":2.863997078870496,"strike":81.634858812074,"iv":0.5098607594936707,"gamma":0.08996329113924052,"theta":-0.2343093476144108,"vega":0.017181694255111974,"rho":0.0036574762362795057,"breakevenPct":0.4862122617962768},{"delta":0.85,"premium":2.437999026290165,"strike":81.87828627069133,"iv":0.370620253164557,"gamma":0.10325443037974683,"theta":-0.14750311587147033,"vega":0.014260564751703994,"rho":0.003920647033549293,"breakevenPct":0.26909893802056184},{"delta":0.9,"premium":3.182854406130269,"strike":81.04214559386973,"iv":0.3954444444444445,"gamma":0.07168160919540228,"theta":-0.1154984674329502,"vega":0.010884291187739464,"rho":0.00412219883281289,"breakevenPct":0.16054227613270414}],"put":[{"delta":0.1,"premium":0.16376955963822687,"strike":79.6738264217064,"iv":0.5585935070131847,"gamma":0.056375795299599435,"theta":-0.14344008196342004,"vega":0.011128420040940236,"rho":-0.0004966184533451116,"breakevenPct":5.44647774757027},{"delta":0.15,"premium":0.2661368034381216,"strike":81.24727038166336,"iv":0.4735339174640092,"gamma":0.08945069859472207,"theta":-0.17444415164832605,"vega":0.014747379535862214,"rho":-0.0007467774991635785,"breakevenPct":3.6970703077354905},{"delta":0.2,"premium":0.3425601517267053,"strike":81.68537056156168,"iv":0.4724945829065925,"gamma":0.09734628624073256,"theta":-0.200167318839188,"vega":0.017739721658697045,"rho":-0.0009970190732153095,"breakevenPct":3.266963479801433},{"delta":0.25,"premium":0.37935569495962607,"strike":82.09676640945794,"iv":0.4422952941324628,"gamma":0.1694675845488182,"theta":-0.20054347072859213,"vega":0.019811243541688627,"rho":-0.0012494286156192718,"breakevenPct":2.8214880312780144},{"delta":0.3,"premium":0.22575849514563104,"strike":83.50151699029126,"iv":0.18897129854368933,"gamma":0.2955151699029126,"theta":-0.09948404126213592,"vega":0.021609405339805828,"rho":-0.001502450865154403,"breakevenPct":0.9682976630447934},{"delta":0.35,"premium":0.3016080097087378,"strike":83.65321601941747,"iv":0.19610115291262137,"gamma":0.2970321601941747,"theta":-0.10788816747572816,"vega":0.02254993932038835,"rho":-0.0017429927230017332,"breakevenPct":0.8780972651816624},{"delta":0.4,"premium":0.37745752427184465,"strike":83.80491504854369,"iv":0.2032310072815534,"gamma":0.2985491504854369,"theta":-0.11629229368932038,"vega":0.023490473300970875,"rho":-0.0019835345808490636,"breakevenPct":0.7878968673185314},{"delta":0.45,"premium":0.4533070388349515,"strike":83.9566140776699,"iv":0.21036086165048545,"gamma":0.300066140776699,"theta":-0.12469641990291261,"vega":0.0244310072815534,"rho":-0.0022240764386963936,"breakevenPct":0.6976964694554004},{"delta":0.5,"premium":0.7205909943714823,"strike":84.22326454033771,"iv":0.2607144465290807,"gamma":0.26515722326454033,"theta":-0.15395872420262666,"vega":0.02445440900562852,"rho":-0.002472213360236836,"breakevenPct":0.6984498204706513},{"delta":0.55,"premium":1.0645559724828022,"strike":84.53595997498437,"iv":0.32838173858661673,"gamma":0.2156575359599749,"theta":-0.19157598499061917,"vega":0.0241104440275172,"rho":-0.002723392562192166,"breakevenPct":0.7356356255184193},{"delta":0.6,"premium":1.4085209505941214,"strike":84.84865540963102,"iv":0.39604903064415264,"gamma":0.1661578486554096,"theta":-0.22919324577861164,"vega":0.02376647904940588,"rho":-0.0029745717641474954,"breakevenPct":0.7728214305661872},{"delta":0.65,"premium":0.8707084468664852,"strike":84.68392370572207,"iv":0.21299591280653954,"gamma":0.32108365122615806,"theta":-0.1146040871934605,"vega":0.023042506811989102,"rho":-0.003192792491042265,"breakevenPct":0.3291529803120739},{"delta":0.7,"premium":2.0968664850136225,"strike":85.70572207084469,"iv":0.44630653950953636,"gamma":0.1543261580381474,"theta":-0.23129346049046307,"vega":0.021611989100817443,"rho":-0.0034856936581667383,"breakevenPct":0.572177921475733},{"delta":0.75,"premium":2.6637221269296742,"strike":86.30531732418525,"iv":0.4996385934819897,"gamma":0.10025471698113209,"theta":-0.23769622641509436,"vega":0.019520754716981132,"rho":-0.0037517367389891796,"breakevenPct":0.5332439086032019},{"delta":0.8,"premium":2.9638936535162954,"strike":86.73413379073756,"iv":0.48017032590051456,"gamma":0.09176415094339621,"theta":-0.19948867924528296,"vega":0.017162264150943393,"rho":-0.004006915874790573,"breakevenPct":0.38025908286209875},{"delta":0.85,"premium":3.313793103448276,"strike":87.19853709508882,"iv":0.4578753396029258,"gamma":0.07998798328108672,"theta":-0.15707795193312435,"vega":0.014310240334378263,"rho":-0.0042661886181910086,"breakevenPct":0.24409086497736168},{"delta":0.9,"premium":3.744827586206897,"strike":87.72100313479623,"iv":0.4309683385579937,"gamma":0.06285109717868337,"theta":-0.10780940438871468,"vega":0.010652978056426328,"rho":-0.004532140405568827,"breakevenPct":0.13536027043722096}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":89.56641389608446,"iv":0.778510551700384,"gamma":0.04707271187393924,"theta":-0.2776472113449907,"vega":0.014841499582148223,"rho":0.0006957496657135993,"breakevenPct":6.958513373866631},{"delta":0.2,"premium":0.3628771150923539,"strike":87.57569902823238,"iv":0.5740701230508248,"gamma":0.09813002332738102,"theta":-0.23308800795896042,"vega":0.0173753008516583,"rho":0.0009345116325825168,"breakevenPct":4.5767346216253255},{"delta":0.25,"premium":0.3361991809416697,"strike":86.64197133295843,"iv":0.45392133038208626,"gamma":0.17116280313084759,"theta":-0.19496171531811027,"vega":0.0192042926999709,"rho":0.0011748661870094584,"breakevenPct":3.434618282673452},{"delta":0.3,"premium":0.3095212467909854,"strike":85.70824363768449,"iv":0.33377253771334775,"gamma":0.24419558293431415,"theta":-0.1568354226772601,"vega":0.021033284548283498,"rho":0.0014152207414363997,"breakevenPct":2.2925019437215783},{"delta":0.35,"premium":0.2828433126403012,"strike":84.77451594241055,"iv":0.2136237450446093,"gamma":0.31722836273778077,"theta":-0.11870913003640998,"vega":0.022862276396596094,"rho":0.0016555752958633413,"breakevenPct":1.150385604769705},{"delta":0.4,"premium":0.31450755456071633,"strike":84.40123111359821,"iv":0.17642339115836597,"gamma":0.34636446558477896,"theta":-0.10779630665920537,"vega":0.023656799104644657,"rho":0.0018896970885874447,"breakevenPct":0.7441297040776854},{"delta":0.45,"premium":0.3704672635702294,"strike":84.26133184107442,"iv":0.1737653049804141,"gamma":0.3572206491326245,"theta":-0.10821600447677672,"vega":0.024020537213206492,"rho":0.0021212233686477597,"breakevenPct":0.6443086034542189},{"delta":0.5,"premium":0.4264269725797426,"strike":84.12143256855065,"iv":0.17110721880246224,"gamma":0.3680768326804701,"theta":-0.10863570229434807,"vega":0.024384275321768328,"rho":0.0023527496487080746,"breakevenPct":0.5444875028307525},{"delta":0.55,"premium":0.5612642585551337,"strike":83.93726235741445,"iv":0.18915836501901157,"gamma":0.36139524714828886,"theta":-0.1203806083650191,"vega":0.024599619771863118,"rho":0.0025812549934501753,"breakevenPct":0.4858206873225982},{"delta":0.6,"premium":1.214781368821293,"strike":83.46197718631178,"iv":0.34338840304182516,"gamma":0.23938954372623572,"theta":-0.20659733840304184,"vega":0.023839163498098857,"rho":0.0027898953998876505,"breakevenPct":0.697774473936343},{"delta":0.65,"premium":1.8521806853582556,"strike":82.99273104880581,"iv":0.4920206645898234,"gamma":0.1208944963655244,"theta":-0.28921661474558663,"vega":0.023054932502596052,"rho":0.002999195682422322,"breakevenPct":0.8977425783851365},{"delta":0.7,"premium":1.9300623052959502,"strike":82.7331256490135,"iv":0.4463301142263759,"gamma":0.1242693665628245,"theta":-0.24695285565939773,"vega":0.021445379023883698,"rho":0.0032314030923310823,"breakevenPct":0.6816362876792051},{"delta":0.75,"premium":2.204744525547445,"strike":82.31386861313868,"iv":0.4391200729927007,"gamma":0.11897992700729927,"theta":-0.2226620437956204,"vega":0.019776642335766426,"rho":0.003453281067875528,"breakevenPct":0.5097076212226506},{"delta":0.8,"premium":2.863997078870496,"strike":81.634858812074,"iv":0.5098607594936707,"gamma":0.08996329113924052,"theta":-0.2343093476144108,"vega":0.017181694255111974,"rho":0.0036574762362795057,"breakevenPct":0.4862122617962768},{"delta":0.85,"premium":2.437999026290165,"strike":81.87828627069133,"iv":0.370620253164557,"gamma":0.10325443037974683,"theta":-0.14750311587147033,"vega":0.014260564751703994,"rho":0.003920647033549293,"breakevenPct":0.26909893802056184},{"delta":0.9,"premium":3.182854406130269,"strike":81.04214559386973,"iv":0.3954444444444445,"gamma":0.07168160919540228,"theta":-0.1154984674329502,"vega":0.010884291187739464,"rho":0.00412219883281289,"breakevenPct":0.16054227613270414}],"put":[{"delta":0.1,"premium":0.16376955963822687,"strike":79.6738264217064,"iv":0.5585935070131847,"gamma":0.056375795299599435,"theta":-0.14344008196342004,"vega":0.011128420040940236,"rho":-0.0004966184533451116,"breakevenPct":5.44647774757027},{"delta":0.15,"premium":0.2661368034381216,"strike":81.24727038166336,"iv":0.4735339174640092,"gamma":0.08945069859472207,"theta":-0.17444415164832605,"vega":0.014747379535862214,"rho":-0.0007467774991635785,"breakevenPct":3.6970703077354905},{"delta":0.2,"premium":0.3425601517267053,"strike":81.68537056156168,"iv":0.4724945829065925,"gamma":0.09734628624073256,"theta":-0.200167318839188,"vega":0.017739721658697045,"rho":-0.0009970190732153095,"breakevenPct":3.266963479801433},{"delta":0.25,"premium":0.37935569495962607,"strike":82.09676640945794,"iv":0.4422952941324628,"gamma":0.1694675845488182,"theta":-0.20054347072859213,"vega":0.019811243541688627,"rho":-0.0012494286156192718,"breakevenPct":2.8214880312780144},{"delta":0.3,"premium":0.22575849514563104,"strike":83.50151699029126,"iv":0.18897129854368933,"gamma":0.2955151699029126,"theta":-0.09948404126213592,"vega":0.021609405339805828,"rho":-0.001502450865154403,"breakevenPct":0.9682976630447934},{"delta":0.35,"premium":0.3016080097087378,"strike":83.65321601941747,"iv":0.19610115291262137,"gamma":0.2970321601941747,"theta":-0.10788816747572816,"vega":0.02254993932038835,"rho":-0.0017429927230017332,"breakevenPct":0.8780972651816624},{"delta":0.4,"premium":0.37745752427184465,"strike":83.80491504854369,"iv":0.2032310072815534,"gamma":0.2985491504854369,"theta":-0.11629229368932038,"vega":0.023490473300970875,"rho":-0.0019835345808490636,"breakevenPct":0.7878968673185314},{"delta":0.45,"premium":0.4533070388349515,"strike":83.9566140776699,"iv":0.21036086165048545,"gamma":0.300066140776699,"theta":-0.12469641990291261,"vega":0.0244310072815534,"rho":-0.0022240764386963936,"breakevenPct":0.6976964694554004},{"delta":0.5,"premium":0.7205909943714823,"strike":84.22326454033771,"iv":0.2607144465290807,"gamma":0.26515722326454033,"theta":-0.15395872420262666,"vega":0.02445440900562852,"rho":-0.002472213360236836,"breakevenPct":0.6984498204706513},{"delta":0.55,"premium":1.0645559724828022,"strike":84.53595997498437,"iv":0.32838173858661673,"gamma":0.2156575359599749,"theta":-0.19157598499061917,"vega":0.0241104440275172,"rho":-0.002723392562192166,"breakevenPct":0.7356356255184193},{"delta":0.6,"premium":1.4085209505941214,"strike":84.84865540963102,"iv":0.39604903064415264,"gamma":0.1661578486554096,"theta":-0.22919324577861164,"vega":0.02376647904940588,"rho":-0.0029745717641474954,"breakevenPct":0.7728214305661872},{"delta":0.65,"premium":0.8707084468664852,"strike":84.68392370572207,"iv":0.21299591280653954,"gamma":0.32108365122615806,"theta":-0.1146040871934605,"vega":0.023042506811989102,"rho":-0.003192792491042265,"breakevenPct":0.3291529803120739},{"delta":0.7,"premium":2.0968664850136225,"strike":85.70572207084469,"iv":0.44630653950953636,"gamma":0.1543261580381474,"theta":-0.23129346049046307,"vega":0.021611989100817443,"rho":-0.0034856936581667383,"breakevenPct":0.572177921475733},{"delta":0.75,"premium":2.6637221269296742,"strike":86.30531732418525,"iv":0.4996385934819897,"gamma":0.10025471698113209,"theta":-0.23769622641509436,"vega":0.019520754716981132,"rho":-0.0037517367389891796,"breakevenPct":0.5332439086032019},{"delta":0.8,"premium":2.9638936535162954,"strike":86.73413379073756,"iv":0.48017032590051456,"gamma":0.09176415094339621,"theta":-0.19948867924528296,"vega":0.017162264150943393,"rho":-0.004006915874790573,"breakevenPct":0.38025908286209875},{"delta":0.85,"premium":3.313793103448276,"strike":87.19853709508882,"iv":0.4578753396029258,"gamma":0.07998798328108672,"theta":-0.15707795193312435,"vega":0.014310240334378263,"rho":-0.0042661886181910086,"breakevenPct":0.24409086497736168},{"delta":0.9,"premium":3.744827586206897,"strike":87.72100313479623,"iv":0.4309683385579937,"gamma":0.06285109717868337,"theta":-0.10780940438871468,"vega":0.010652978056426328,"rho":-0.004532140405568827,"breakevenPct":0.13536027043722096}]}},"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"}}