{"symbol":"XLP","url":"https://intraalpha.com/companies/XLP","capturedAt":"2026-10-15T20:32:55.865Z","state":"ready","quote":{"symbol":"XLP","last_price":86.56,"prev_close":86.06,"regular_close":86.68,"change":0.5,"change_pct":0.581,"regular_change":0.62,"regular_change_pct":0.7204,"extended_change":-0.12,"extended_change_pct":-0.1384,"bid":86.55,"ask":86.67,"bid_size":500,"ask_size":300,"volume":20699774,"vwap":87.350934,"open":87.69,"high":88.475,"low":86.595,"close":86.68,"trade_count":109018,"last_trade_at":"2026-10-15T20:15:22.97565134Z","last_quote_at":"2026-10-15T20:26:09.123973994Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":13400000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.08,"dividend_yield":0.0264,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":81.8,"h":81.8,"l":81.8,"n":141,"o":81.8,"t":"2026-10-08T08:00:00Z","v":542,"vw":81.8},{"c":81.95,"h":81.95,"l":81.95,"n":1,"o":81.95,"t":"2026-10-08T08:10:00Z","v":700,"vw":81.95},{"c":81.7,"h":81.7,"l":81.7,"n":1,"o":81.7,"t":"2026-10-08T09:45:00Z","v":630,"vw":81.7},{"c":81.76,"h":81.76,"l":81.76,"n":1,"o":81.76,"t":"2026-10-08T10:05:00Z","v":158,"vw":81.76},{"c":81.9311,"h":81.9311,"l":81.9311,"n":1,"o":81.9311,"t":"2026-10-08T10:20:00Z","v":100,"vw":81.9311},{"c":81.8832,"h":81.8832,"l":81.8832,"n":4,"o":81.8832,"t":"2026-10-08T11:00:00Z","v":108,"vw":81.8832},{"c":81.95,"h":81.95,"l":81.95,"n":26,"o":81.95,"t":"2026-10-08T11:20:00Z","v":2740,"vw":81.95},{"c":81.99,"h":81.99,"l":81.99,"n":123,"o":81.99,"t":"2026-10-08T11:40:00Z","v":4244,"vw":81.99},{"c":81.99,"h":81.99,"l":81.99,"n":9,"o":81.99,"t":"2026-10-08T11:45:00Z","v":1616,"vw":81.99},{"c":82.2318,"h":82.2318,"l":82.2318,"n":1,"o":82.2318,"t":"2026-10-08T12:25:00Z","v":100,"vw":82.2318},{"c":82.02,"h":82.02,"l":82.02,"n":1,"o":82.02,"t":"2026-10-08T12:40:00Z","v":122,"vw":82.02},{"c":82.04,"h":82.04,"l":82.04,"n":6,"o":82.04,"t":"2026-10-08T12:45:00Z","v":1140,"vw":82.04},{"c":82.05,"h":82.05,"l":82.05,"n":6,"o":82.05,"t":"2026-10-08T12:50:00Z","v":596,"vw":82.05},{"c":82.02,"h":82.02,"l":82.02,"n":1,"o":82.02,"t":"2026-10-08T12:55:00Z","v":100,"vw":82.02},{"c":82,"h":82.02,"l":82,"n":2,"o":82.02,"t":"2026-10-08T13:05:00Z","v":448,"vw":82.013393},{"c":82.01,"h":82.01,"l":81.8,"n":8,"o":81.8,"t":"2026-10-08T13:10:00Z","v":459,"vw":81.856715},{"c":82.14,"h":82.14,"l":81.911,"n":32,"o":82.04,"t":"2026-10-08T13:25:00Z","v":3307,"vw":82.103987},{"c":82.22,"h":82.3,"l":82.02,"n":2031,"o":82.09,"t":"2026-10-08T13:30:00Z","v":351291,"vw":82.155364},{"c":82.43,"h":82.43,"l":82.16,"n":1522,"o":82.21,"t":"2026-10-08T13:35:00Z","v":228263,"vw":82.219479},{"c":82.47,"h":82.555,"l":82.42,"n":1221,"o":82.43,"t":"2026-10-08T13:40:00Z","v":159556,"vw":82.479598},{"c":82.545,"h":82.585,"l":82.45,"n":1492,"o":82.47,"t":"2026-10-08T13:45:00Z","v":261610,"vw":82.541373},{"c":82.59,"h":82.62,"l":82.51,"n":1099,"o":82.548,"t":"2026-10-08T13:50:00Z","v":148127,"vw":82.565123},{"c":82.6899,"h":82.705,"l":82.585,"n":1298,"o":82.59,"t":"2026-10-08T13:55:00Z","v":182760,"vw":82.638009},{"c":82.535,"h":82.69,"l":82.525,"n":1258,"o":82.685,"t":"2026-10-08T14:00:00Z","v":214113,"vw":82.600901},{"c":82.5176,"h":82.58,"l":82.515,"n":679,"o":82.53,"t":"2026-10-08T14:05:00Z","v":89208,"vw":82.544211},{"c":82.515,"h":82.56,"l":82.5,"n":891,"o":82.515,"t":"2026-10-08T14:10:00Z","v":145029,"vw":82.52852},{"c":82.59,"h":82.595,"l":82.51,"n":1284,"o":82.515,"t":"2026-10-08T14:15:00Z","v":334151,"vw":82.54878},{"c":82.6,"h":82.615,"l":82.54,"n":581,"o":82.585,"t":"2026-10-08T14:20:00Z","v":102316,"vw":82.578548},{"c":82.645,"h":82.655,"l":82.57,"n":1072,"o":82.6,"t":"2026-10-08T14:25:00Z","v":161716,"vw":82.611676},{"c":82.72,"h":82.73,"l":82.63,"n":1139,"o":82.65,"t":"2026-10-08T14:30:00Z","v":191278,"vw":82.666568},{"c":82.72,"h":82.74,"l":82.67,"n":594,"o":82.72,"t":"2026-10-08T14:35:00Z","v":68544,"vw":82.706724},{"c":82.685,"h":82.725,"l":82.665,"n":642,"o":82.715,"t":"2026-10-08T14:40:00Z","v":94182,"vw":82.700734},{"c":82.755,"h":82.755,"l":82.685,"n":810,"o":82.685,"t":"2026-10-08T14:45:00Z","v":138307,"vw":82.715636},{"c":82.74,"h":82.77,"l":82.705,"n":874,"o":82.765,"t":"2026-10-08T14:50:00Z","v":157892,"vw":82.733466},{"c":82.8,"h":82.825,"l":82.735,"n":992,"o":82.74,"t":"2026-10-08T14:55:00Z","v":203392,"vw":82.792215},{"c":82.79,"h":82.815,"l":82.73,"n":770,"o":82.8,"t":"2026-10-08T15:00:00Z","v":133031,"vw":82.765964},{"c":82.725,"h":82.825,"l":82.72,"n":815,"o":82.78,"t":"2026-10-08T15:05:00Z","v":100727,"vw":82.786474},{"c":82.6201,"h":82.735,"l":82.62,"n":587,"o":82.72,"t":"2026-10-08T15:10:00Z","v":84119,"vw":82.697652},{"c":82.66,"h":82.665,"l":82.61,"n":624,"o":82.62,"t":"2026-10-08T15:15:00Z","v":143229,"vw":82.640304},{"c":82.695,"h":82.695,"l":82.64,"n":708,"o":82.66,"t":"2026-10-08T15:20:00Z","v":111145,"vw":82.672945},{"c":82.715,"h":82.74,"l":82.695,"n":602,"o":82.695,"t":"2026-10-08T15:25:00Z","v":81616,"vw":82.720213},{"c":82.82,"h":82.82,"l":82.72,"n":513,"o":82.72,"t":"2026-10-08T15:30:00Z","v":78189,"vw":82.755302},{"c":82.895,"h":82.895,"l":82.83,"n":697,"o":82.83,"t":"2026-10-08T15:35:00Z","v":172311,"vw":82.873009},{"c":82.895,"h":82.91,"l":82.865,"n":508,"o":82.89,"t":"2026-10-08T15:40:00Z","v":74473,"vw":82.881508},{"c":82.795,"h":82.91,"l":82.795,"n":639,"o":82.895,"t":"2026-10-08T15:45:00Z","v":65092,"vw":82.8692},{"c":82.795,"h":82.805,"l":82.755,"n":567,"o":82.79,"t":"2026-10-08T15:50:00Z","v":54248,"vw":82.784178},{"c":82.825,"h":82.835,"l":82.79,"n":645,"o":82.795,"t":"2026-10-08T15:55:00Z","v":80245,"vw":82.814732},{"c":82.835,"h":82.865,"l":82.785,"n":518,"o":82.825,"t":"2026-10-08T16:00:00Z","v":65328,"vw":82.830856},{"c":82.825,"h":82.86,"l":82.82,"n":490,"o":82.835,"t":"2026-10-08T16:05:00Z","v":70968,"vw":82.840518},{"c":82.865,"h":82.87,"l":82.825,"n":496,"o":82.83,"t":"2026-10-08T16:10:00Z","v":62884,"vw":82.85111},{"c":82.875,"h":82.98,"l":82.8603,"n":1576,"o":82.87,"t":"2026-10-08T16:15:00Z","v":319120,"vw":82.909155},{"c":82.8693,"h":82.9,"l":82.85,"n":681,"o":82.88,"t":"2026-10-08T16:20:00Z","v":86646,"vw":82.872829},{"c":82.835,"h":82.885,"l":82.82,"n":825,"o":82.865,"t":"2026-10-08T16:25:00Z","v":117435,"vw":82.856368},{"c":82.825,"h":82.855,"l":82.825,"n":462,"o":82.83,"t":"2026-10-08T16:30:00Z","v":97753,"vw":82.839588},{"c":82.8,"h":82.84,"l":82.785,"n":628,"o":82.825,"t":"2026-10-08T16:35:00Z","v":83764,"vw":82.819927},{"c":82.925,"h":82.95,"l":82.8,"n":782,"o":82.805,"t":"2026-10-08T16:40:00Z","v":181285,"vw":82.875865},{"c":83.07,"h":83.07,"l":82.925,"n":704,"o":82.93,"t":"2026-10-08T16:45:00Z","v":103754,"vw":83.006846},{"c":83.33,"h":83.33,"l":83.065,"n":1658,"o":83.07,"t":"2026-10-08T16:50:00Z","v":332535,"vw":83.196266},{"c":83.365,"h":83.425,"l":83.295,"n":1716,"o":83.33,"t":"2026-10-08T16:55:00Z","v":220624,"vw":83.363651},{"c":83.405,"h":83.49,"l":83.32,"n":1925,"o":83.365,"t":"2026-10-08T17:00:00Z","v":302187,"vw":83.403571},{"c":83.355,"h":83.52,"l":83.315,"n":1637,"o":83.41,"t":"2026-10-08T17:05:00Z","v":261581,"vw":83.429806},{"c":83.305,"h":83.435,"l":83.295,"n":981,"o":83.36,"t":"2026-10-08T17:10:00Z","v":133453,"vw":83.361775},{"c":83.385,"h":83.47,"l":83.3,"n":1245,"o":83.305,"t":"2026-10-08T17:15:00Z","v":162300,"vw":83.375953},{"c":83.49,"h":83.505,"l":83.395,"n":622,"o":83.4,"t":"2026-10-08T17:20:00Z","v":76595,"vw":83.465813},{"c":83.39,"h":83.515,"l":83.38,"n":761,"o":83.49,"t":"2026-10-08T17:25:00Z","v":100585,"vw":83.448008},{"c":83.365,"h":83.44,"l":83.35,"n":745,"o":83.4,"t":"2026-10-08T17:30:00Z","v":138868,"vw":83.383241},{"c":83.435,"h":83.49,"l":83.365,"n":607,"o":83.365,"t":"2026-10-08T17:35:00Z","v":60320,"vw":83.44689},{"c":83.5,"h":83.535,"l":83.43,"n":709,"o":83.43,"t":"2026-10-08T17:40:00Z","v":102695,"vw":83.475693},{"c":83.54,"h":83.575,"l":83.49,"n":807,"o":83.5,"t":"2026-10-08T17:45:00Z","v":71948,"vw":83.528793},{"c":83.48,"h":83.565,"l":83.48,"n":750,"o":83.545,"t":"2026-10-08T17:50:00Z","v":122963,"vw":83.529539},{"c":83.535,"h":83.545,"l":83.455,"n":758,"o":83.47,"t":"2026-10-08T17:55:00Z","v":96055,"vw":83.504986},{"c":83.565,"h":83.58,"l":83.52,"n":915,"o":83.535,"t":"2026-10-08T18:00:00Z","v":120820,"vw":83.553006},{"c":83.605,"h":83.635,"l":83.545,"n":819,"o":83.56,"t":"2026-10-08T18:05:00Z","v":157633,"vw":83.597844},{"c":83.47,"h":83.6,"l":83.465,"n":978,"o":83.6,"t":"2026-10-08T18:10:00Z","v":145348,"vw":83.522129},{"c":83.335,"h":83.465,"l":83.335,"n":803,"o":83.46,"t":"2026-10-08T18:15:00Z","v":158797,"vw":83.422694},{"c":83.31,"h":83.34,"l":83.28,"n":849,"o":83.34,"t":"2026-10-08T18:20:00Z","v":98432,"vw":83.303586},{"c":83.26,"h":83.315,"l":83.245,"n":998,"o":83.315,"t":"2026-10-08T18:25:00Z","v":189474,"vw":83.291653},{"c":83.365,"h":83.365,"l":83.25,"n":812,"o":83.26,"t":"2026-10-08T18:30:00Z","v":123088,"vw":83.293759},{"c":83.395,"h":83.415,"l":83.36,"n":588,"o":83.365,"t":"2026-10-08T18:35:00Z","v":83405,"vw":83.388676},{"c":83.405,"h":83.42,"l":83.395,"n":488,"o":83.4,"t":"2026-10-08T18:40:00Z","v":80664,"vw":83.405223},{"c":83.435,"h":83.455,"l":83.395,"n":640,"o":83.41,"t":"2026-10-08T18:45:00Z","v":88857,"vw":83.427549},{"c":83.41,"h":83.445,"l":83.41,"n":434,"o":83.43,"t":"2026-10-08T18:50:00Z","v":50109,"vw":83.435156},{"c":83.435,"h":83.435,"l":83.4,"n":621,"o":83.41,"t":"2026-10-08T18:55:00Z","v":102931,"vw":83.419758},{"c":83.52,"h":83.52,"l":83.435,"n":641,"o":83.435,"t":"2026-10-08T19:00:00Z","v":91185,"vw":83.478226},{"c":83.575,"h":83.575,"l":83.515,"n":945,"o":83.52,"t":"2026-10-08T19:05:00Z","v":148038,"vw":83.547715},{"c":83.585,"h":83.63,"l":83.575,"n":658,"o":83.575,"t":"2026-10-08T19:10:00Z","v":100896,"vw":83.608458},{"c":83.565,"h":83.61,"l":83.56,"n":719,"o":83.585,"t":"2026-10-08T19:15:00Z","v":181459,"vw":83.582445},{"c":83.55,"h":83.58,"l":83.54,"n":698,"o":83.565,"t":"2026-10-08T19:20:00Z","v":110591,"vw":83.56276},{"c":83.53,"h":83.5699,"l":83.495,"n":1084,"o":83.54,"t":"2026-10-08T19:25:00Z","v":262604,"vw":83.52871},{"c":83.49,"h":83.54,"l":83.485,"n":1397,"o":83.53,"t":"2026-10-08T19:30:00Z","v":242369,"vw":83.515752},{"c":83.555,"h":83.58,"l":83.48,"n":1356,"o":83.485,"t":"2026-10-08T19:35:00Z","v":356346,"vw":83.520352},{"c":83.515,"h":83.615,"l":83.495,"n":1433,"o":83.555,"t":"2026-10-08T19:40:00Z","v":361283,"vw":83.567183},{"c":83.505,"h":83.515,"l":83.465,"n":1625,"o":83.51,"t":"2026-10-08T19:45:00Z","v":359847,"vw":83.491218},{"c":83.495,"h":83.51,"l":83.425,"n":2682,"o":83.5,"t":"2026-10-08T19:50:00Z","v":552383,"vw":83.470459},{"c":83.41,"h":83.495,"l":83.38,"n":4484,"o":83.495,"t":"2026-10-08T19:55:00Z","v":1542981,"vw":83.41719},{"c":83.3,"h":83.42,"l":83.3,"n":34,"o":83.42,"t":"2026-10-08T20:00:00Z","v":1009138,"vw":83.419631},{"c":83.39,"h":83.39,"l":83.39,"n":3,"o":83.39,"t":"2026-10-08T20:10:00Z","v":31018,"vw":83.39},{"c":83.57,"h":83.57,"l":83.49,"n":4,"o":83.49,"t":"2026-10-08T20:55:00Z","v":3034,"vw":83.567324},{"c":83.36,"h":83.43,"l":83.36,"n":66,"o":83.43,"t":"2026-10-08T22:20:00Z","v":3340,"vw":83.4},{"c":83.3,"h":83.31,"l":83.3,"n":94,"o":83.31,"t":"2026-10-08T22:25:00Z","v":2957,"vw":83.302743},{"c":83.29,"h":83.3,"l":83.29,"n":201,"o":83.3,"t":"2026-10-08T22:30:00Z","v":11967,"vw":83.298084},{"c":83.37,"h":83.38,"l":83.37,"n":3,"o":83.38,"t":"2026-10-08T22:35:00Z","v":324,"vw":83.375},{"c":83.5544,"h":83.5544,"l":83.5544,"n":1,"o":83.5544,"t":"2026-10-08T23:05:00Z","v":1000,"vw":83.5544},{"c":82.9521,"h":82.9521,"l":82.9521,"n":1,"o":82.9521,"t":"2026-10-08T23:50:00Z","v":307,"vw":82.9521},{"c":83.29,"h":83.34,"l":82.98,"n":25,"o":83.34,"t":"2026-10-09T08:00:00Z","v":1163,"vw":83.118418},{"c":83.22,"h":83.22,"l":83.22,"n":5,"o":83.22,"t":"2026-10-09T08:25:00Z","v":1035,"vw":83.22},{"c":83.08,"h":83.21,"l":83.08,"n":3,"o":83.21,"t":"2026-10-09T09:00:00Z","v":780,"vw":83.09786},{"c":83.26,"h":83.26,"l":83.25,"n":24,"o":83.25,"t":"2026-10-09T10:00:00Z","v":1414,"vw":83.257345},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-09T10:35:00Z","v":180,"vw":83.02},{"c":83.1496,"h":83.1496,"l":83.1496,"n":1,"o":83.1496,"t":"2026-10-09T11:05:00Z","v":150,"vw":83.1496},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-09T11:20:00Z","v":252,"vw":83.2},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-09T11:30:00Z","v":270,"vw":83.2},{"c":83.24,"h":83.24,"l":83.24,"n":1,"o":83.24,"t":"2026-10-09T12:00:00Z","v":200,"vw":83.24},{"c":83.172,"h":83.172,"l":83.172,"n":1,"o":83.172,"t":"2026-10-09T12:05:00Z","v":100,"vw":83.172},{"c":83.26,"h":83.26,"l":83.26,"n":1,"o":83.26,"t":"2026-10-09T12:15:00Z","v":100,"vw":83.26},{"c":83.22,"h":83.24,"l":83.22,"n":6,"o":83.24,"t":"2026-10-09T12:35:00Z","v":1365,"vw":83.234228},{"c":83.19,"h":83.2,"l":83.1861,"n":18,"o":83.2,"t":"2026-10-09T12:40:00Z","v":2266,"vw":83.195772},{"c":83.22,"h":83.25,"l":83.22,"n":9,"o":83.24,"t":"2026-10-09T12:45:00Z","v":1676,"vw":83.246558},{"c":83.22,"h":83.22,"l":83.22,"n":4,"o":83.22,"t":"2026-10-09T12:50:00Z","v":800,"vw":83.22},{"c":83.22,"h":83.22,"l":83.18,"n":19,"o":83.22,"t":"2026-10-09T13:00:00Z","v":7954,"vw":83.203651},{"c":83.15,"h":83.15,"l":83.15,"n":4,"o":83.15,"t":"2026-10-09T13:05:00Z","v":240,"vw":83.15},{"c":83.18,"h":83.18,"l":83.18,"n":1,"o":83.18,"t":"2026-10-09T13:10:00Z","v":200,"vw":83.18},{"c":83.25,"h":83.25,"l":83.24,"n":54,"o":83.24,"t":"2026-10-09T13:20:00Z","v":2046,"vw":83.242222},{"c":82.97,"h":83.11,"l":82.97,"n":34,"o":83.11,"t":"2026-10-09T13:25:00Z","v":5277,"vw":82.973498},{"c":83.21,"h":83.31,"l":82.958,"n":3153,"o":82.97,"t":"2026-10-09T13:30:00Z","v":618277,"vw":83.175238},{"c":83.25,"h":83.475,"l":83.21,"n":2350,"o":83.21,"t":"2026-10-09T13:35:00Z","v":434913,"vw":83.38232},{"c":83.29,"h":83.355,"l":83.22,"n":1798,"o":83.24,"t":"2026-10-09T13:40:00Z","v":230263,"vw":83.280232},{"c":83.27,"h":83.395,"l":83.255,"n":1685,"o":83.285,"t":"2026-10-09T13:45:00Z","v":261670,"vw":83.318626},{"c":83.22,"h":83.33,"l":83.16,"n":1367,"o":83.27,"t":"2026-10-09T13:50:00Z","v":238262,"vw":83.229833},{"c":83.26,"h":83.26,"l":83.16,"n":728,"o":83.21,"t":"2026-10-09T13:55:00Z","v":108031,"vw":83.207541},{"c":83.165,"h":83.26,"l":83.145,"n":1248,"o":83.25,"t":"2026-10-09T14:00:00Z","v":206316,"vw":83.214996},{"c":83.24,"h":83.27,"l":83.15,"n":1210,"o":83.16,"t":"2026-10-09T14:05:00Z","v":177682,"vw":83.220748},{"c":83.245,"h":83.305,"l":83.215,"n":1124,"o":83.24,"t":"2026-10-09T14:10:00Z","v":179968,"vw":83.26993},{"c":83.19,"h":83.28,"l":83.18,"n":841,"o":83.24,"t":"2026-10-09T14:15:00Z","v":92614,"vw":83.235935},{"c":83.25,"h":83.31,"l":83.155,"n":573,"o":83.19,"t":"2026-10-09T14:20:00Z","v":68828,"vw":83.23907},{"c":83.205,"h":83.27,"l":83.18,"n":434,"o":83.24,"t":"2026-10-09T14:25:00Z","v":46545,"vw":83.223535},{"c":83.1,"h":83.21,"l":83.095,"n":786,"o":83.21,"t":"2026-10-09T14:30:00Z","v":124183,"vw":83.146528},{"c":83.24,"h":83.24,"l":83.095,"n":604,"o":83.095,"t":"2026-10-09T14:35:00Z","v":106203,"vw":83.15046},{"c":83.285,"h":83.32,"l":83.24,"n":508,"o":83.24,"t":"2026-10-09T14:40:00Z","v":64793,"vw":83.284688},{"c":83.29,"h":83.315,"l":83.255,"n":537,"o":83.29,"t":"2026-10-09T14:45:00Z","v":67779,"vw":83.287866},{"c":83.2,"h":83.29,"l":83.19,"n":534,"o":83.27,"t":"2026-10-09T14:50:00Z","v":66437,"vw":83.238371},{"c":83.25,"h":83.265,"l":83.16,"n":533,"o":83.21,"t":"2026-10-09T14:55:00Z","v":55636,"vw":83.202792},{"c":83.2,"h":83.255,"l":83.185,"n":520,"o":83.24,"t":"2026-10-09T15:00:00Z","v":61568,"vw":83.218159},{"c":83.21,"h":83.215,"l":83.165,"n":408,"o":83.19,"t":"2026-10-09T15:05:00Z","v":45650,"vw":83.190034},{"c":83.315,"h":83.315,"l":83.205,"n":398,"o":83.205,"t":"2026-10-09T15:10:00Z","v":39785,"vw":83.26336},{"c":83.315,"h":83.345,"l":83.305,"n":389,"o":83.33,"t":"2026-10-09T15:15:00Z","v":43153,"vw":83.324196},{"c":83.275,"h":83.345,"l":83.275,"n":376,"o":83.32,"t":"2026-10-09T15:20:00Z","v":41478,"vw":83.311661},{"c":83.325,"h":83.335,"l":83.28,"n":341,"o":83.28,"t":"2026-10-09T15:25:00Z","v":50198,"vw":83.31165},{"c":83.255,"h":83.32,"l":83.24,"n":539,"o":83.32,"t":"2026-10-09T15:30:00Z","v":86343,"vw":83.269503},{"c":83.195,"h":83.275,"l":83.175,"n":484,"o":83.26,"t":"2026-10-09T15:35:00Z","v":57969,"vw":83.210777},{"c":83.23,"h":83.26,"l":83.2,"n":359,"o":83.2,"t":"2026-10-09T15:40:00Z","v":42773,"vw":83.227857},{"c":83.225,"h":83.225,"l":83.185,"n":258,"o":83.225,"t":"2026-10-09T15:45:00Z","v":22438,"vw":83.204643},{"c":83.22,"h":83.24,"l":83.205,"n":257,"o":83.22,"t":"2026-10-09T15:50:00Z","v":34722,"vw":83.220401},{"c":83.28,"h":83.28,"l":83.2,"n":268,"o":83.22,"t":"2026-10-09T15:55:00Z","v":33038,"vw":83.226344},{"c":83.265,"h":83.295,"l":83.23,"n":311,"o":83.285,"t":"2026-10-09T16:00:00Z","v":42797,"vw":83.258851},{"c":83.235,"h":83.275,"l":83.215,"n":281,"o":83.27,"t":"2026-10-09T16:05:00Z","v":30356,"vw":83.25269},{"c":83.3,"h":83.3,"l":83.25,"n":180,"o":83.25,"t":"2026-10-09T16:10:00Z","v":18850,"vw":83.279211},{"c":83.32,"h":83.33,"l":83.27,"n":265,"o":83.3,"t":"2026-10-09T16:15:00Z","v":36567,"vw":83.301724},{"c":83.28,"h":83.335,"l":83.28,"n":361,"o":83.325,"t":"2026-10-09T16:20:00Z","v":62743,"vw":83.30764},{"c":83.285,"h":83.285,"l":83.25,"n":301,"o":83.28,"t":"2026-10-09T16:25:00Z","v":45995,"vw":83.265348},{"c":83.245,"h":83.29,"l":83.235,"n":410,"o":83.29,"t":"2026-10-09T16:30:00Z","v":47939,"vw":83.254357},{"c":83.295,"h":83.295,"l":83.245,"n":347,"o":83.245,"t":"2026-10-09T16:35:00Z","v":85001,"vw":83.273032},{"c":83.325,"h":83.3319,"l":83.285,"n":280,"o":83.29,"t":"2026-10-09T16:40:00Z","v":36879,"vw":83.308341},{"c":83.335,"h":83.34,"l":83.32,"n":283,"o":83.325,"t":"2026-10-09T16:45:00Z","v":28199,"vw":83.332111},{"c":83.325,"h":83.359,"l":83.31,"n":345,"o":83.34,"t":"2026-10-09T16:50:00Z","v":28878,"vw":83.34032},{"c":83.34,"h":83.369,"l":83.3203,"n":379,"o":83.3203,"t":"2026-10-09T16:55:00Z","v":28593,"vw":83.354995},{"c":83.36,"h":83.39,"l":83.345,"n":357,"o":83.35,"t":"2026-10-09T17:00:00Z","v":33952,"vw":83.372464},{"c":83.37,"h":83.38,"l":83.355,"n":206,"o":83.36,"t":"2026-10-09T17:05:00Z","v":26401,"vw":83.366397},{"c":83.36,"h":83.375,"l":83.35,"n":298,"o":83.37,"t":"2026-10-09T17:10:00Z","v":38156,"vw":83.367183},{"c":83.36,"h":83.36,"l":83.34,"n":402,"o":83.36,"t":"2026-10-09T17:15:00Z","v":36219,"vw":83.349399},{"c":83.3697,"h":83.3697,"l":83.34,"n":312,"o":83.36,"t":"2026-10-09T17:20:00Z","v":27237,"vw":83.352152},{"c":83.4,"h":83.405,"l":83.335,"n":359,"o":83.37,"t":"2026-10-09T17:25:00Z","v":100504,"vw":83.367148},{"c":83.4,"h":83.445,"l":83.385,"n":413,"o":83.4,"t":"2026-10-09T17:30:00Z","v":38472,"vw":83.408203},{"c":83.37,"h":83.42,"l":83.36,"n":448,"o":83.41,"t":"2026-10-09T17:35:00Z","v":68683,"vw":83.381701},{"c":83.42,"h":83.425,"l":83.375,"n":426,"o":83.375,"t":"2026-10-09T17:40:00Z","v":38479,"vw":83.398851},{"c":83.4,"h":83.425,"l":83.4,"n":398,"o":83.425,"t":"2026-10-09T17:45:00Z","v":29848,"vw":83.412783},{"c":83.42,"h":83.425,"l":83.39,"n":436,"o":83.41,"t":"2026-10-09T17:50:00Z","v":29181,"vw":83.408673},{"c":83.415,"h":83.42,"l":83.395,"n":400,"o":83.42,"t":"2026-10-09T17:55:00Z","v":109635,"vw":83.405766},{"c":83.4,"h":83.42,"l":83.39,"n":348,"o":83.415,"t":"2026-10-09T18:00:00Z","v":52344,"vw":83.405683},{"c":83.415,"h":83.415,"l":83.395,"n":206,"o":83.405,"t":"2026-10-09T18:05:00Z","v":30236,"vw":83.406554},{"c":83.415,"h":83.435,"l":83.41,"n":304,"o":83.42,"t":"2026-10-09T18:10:00Z","v":61997,"vw":83.424849},{"c":83.445,"h":83.45,"l":83.415,"n":483,"o":83.415,"t":"2026-10-09T18:15:00Z","v":33896,"vw":83.429366},{"c":83.445,"h":83.45,"l":83.42,"n":499,"o":83.445,"t":"2026-10-09T18:20:00Z","v":48551,"vw":83.438044},{"c":83.47,"h":83.47,"l":83.435,"n":457,"o":83.445,"t":"2026-10-09T18:25:00Z","v":34867,"vw":83.444873},{"c":83.49,"h":83.495,"l":83.455,"n":405,"o":83.465,"t":"2026-10-09T18:30:00Z","v":55312,"vw":83.47151},{"c":83.49,"h":83.51,"l":83.47,"n":368,"o":83.485,"t":"2026-10-09T18:35:00Z","v":55820,"vw":83.485566},{"c":83.44,"h":83.485,"l":83.44,"n":319,"o":83.485,"t":"2026-10-09T18:40:00Z","v":29261,"vw":83.467932},{"c":83.395,"h":83.46,"l":83.375,"n":592,"o":83.45,"t":"2026-10-09T18:45:00Z","v":117344,"vw":83.411496},{"c":83.405,"h":83.445,"l":83.39,"n":441,"o":83.395,"t":"2026-10-09T18:50:00Z","v":56274,"vw":83.416428},{"c":83.43,"h":83.43,"l":83.37,"n":379,"o":83.4,"t":"2026-10-09T18:55:00Z","v":44374,"vw":83.39557},{"c":83.44,"h":83.45,"l":83.425,"n":376,"o":83.435,"t":"2026-10-09T19:00:00Z","v":42862,"vw":83.438314},{"c":83.435,"h":83.46,"l":83.42,"n":368,"o":83.44,"t":"2026-10-09T19:05:00Z","v":76666,"vw":83.445489},{"c":83.45,"h":83.48,"l":83.43,"n":329,"o":83.435,"t":"2026-10-09T19:10:00Z","v":40697,"vw":83.457547},{"c":83.455,"h":83.46,"l":83.43,"n":402,"o":83.45,"t":"2026-10-09T19:15:00Z","v":58429,"vw":83.444557},{"c":83.47,"h":83.475,"l":83.43,"n":463,"o":83.455,"t":"2026-10-09T19:20:00Z","v":62744,"vw":83.448627},{"c":83.45,"h":83.47,"l":83.44,"n":478,"o":83.46,"t":"2026-10-09T19:25:00Z","v":79624,"vw":83.461399},{"c":83.525,"h":83.53,"l":83.41,"n":819,"o":83.455,"t":"2026-10-09T19:30:00Z","v":93548,"vw":83.463208},{"c":83.48,"h":83.535,"l":83.47,"n":745,"o":83.53,"t":"2026-10-09T19:35:00Z","v":76189,"vw":83.505557},{"c":83.46,"h":83.505,"l":83.455,"n":889,"o":83.48,"t":"2026-10-09T19:40:00Z","v":116326,"vw":83.486738},{"c":83.405,"h":83.465,"l":83.39,"n":888,"o":83.455,"t":"2026-10-09T19:45:00Z","v":193574,"vw":83.421784},{"c":83.38,"h":83.41,"l":83.33,"n":1869,"o":83.405,"t":"2026-10-09T19:50:00Z","v":286569,"vw":83.370502},{"c":83.43,"h":83.43,"l":83.341,"n":3129,"o":83.38,"t":"2026-10-09T19:55:00Z","v":862443,"vw":83.389473},{"c":83.43,"h":83.43,"l":83.43,"n":14,"o":83.43,"t":"2026-10-09T20:00:00Z","v":277248,"vw":83.43},{"c":83.2,"h":83.43,"l":83.2,"n":6,"o":83.42,"t":"2026-10-09T20:05:00Z","v":9367,"vw":83.374409},{"c":83.44,"h":83.44,"l":83.44,"n":3,"o":83.44,"t":"2026-10-09T20:15:00Z","v":150,"vw":83.44},{"c":83.47,"h":83.47,"l":83.47,"n":1,"o":83.47,"t":"2026-10-09T21:55:00Z","v":200,"vw":83.47},{"c":83.6,"h":83.6,"l":83.49,"n":209,"o":83.49,"t":"2026-10-09T22:20:00Z","v":20330,"vw":83.582091},{"c":83.45,"h":83.45,"l":83.45,"n":2,"o":83.45,"t":"2026-10-09T22:40:00Z","v":220,"vw":83.45},{"c":83.67,"h":83.68,"l":83.67,"n":38,"o":83.68,"t":"2026-10-12T08:00:00Z","v":1111,"vw":83.677942},{"c":83.42,"h":83.43,"l":83.42,"n":7,"o":83.43,"t":"2026-10-12T09:05:00Z","v":436,"vw":83.425},{"c":83.5,"h":83.5,"l":83.5,"n":44,"o":83.5,"t":"2026-10-12T11:20:00Z","v":1096,"vw":83.5},{"c":83.6,"h":83.6,"l":83.6,"n":2,"o":83.6,"t":"2026-10-12T11:35:00Z","v":566,"vw":83.6},{"c":83.59,"h":83.615,"l":83.59,"n":7,"o":83.615,"t":"2026-10-12T12:30:00Z","v":541,"vw":83.59498},{"c":83.64,"h":83.7132,"l":83.64,"n":17,"o":83.7132,"t":"2026-10-12T12:35:00Z","v":1174,"vw":83.663613},{"c":83.47,"h":83.64,"l":83.47,"n":14,"o":83.64,"t":"2026-10-12T12:40:00Z","v":1031,"vw":83.576263},{"c":83.61,"h":83.61,"l":83.61,"n":4,"o":83.61,"t":"2026-10-12T12:50:00Z","v":500,"vw":83.61},{"c":83.48,"h":83.49,"l":83.48,"n":7,"o":83.49,"t":"2026-10-12T13:25:00Z","v":313,"vw":83.486},{"c":83.63,"h":83.71,"l":83.56,"n":1769,"o":83.58,"t":"2026-10-12T13:30:00Z","v":334181,"vw":83.630471},{"c":83.4,"h":83.7,"l":83.395,"n":1112,"o":83.62,"t":"2026-10-12T13:35:00Z","v":164274,"vw":83.590603},{"c":83.48,"h":83.565,"l":83.385,"n":909,"o":83.405,"t":"2026-10-12T13:40:00Z","v":152615,"vw":83.493835},{"c":83.5,"h":83.55,"l":83.455,"n":941,"o":83.47,"t":"2026-10-12T13:45:00Z","v":154748,"vw":83.500869},{"c":83.62,"h":83.645,"l":83.5,"n":749,"o":83.5,"t":"2026-10-12T13:50:00Z","v":111780,"vw":83.590453},{"c":83.655,"h":83.655,"l":83.555,"n":588,"o":83.625,"t":"2026-10-12T13:55:00Z","v":70389,"vw":83.595621},{"c":83.75,"h":83.75,"l":83.62,"n":701,"o":83.655,"t":"2026-10-12T14:00:00Z","v":128760,"vw":83.664886},{"c":83.865,"h":83.87,"l":83.745,"n":832,"o":83.755,"t":"2026-10-12T14:05:00Z","v":148181,"vw":83.801864},{"c":83.8,"h":83.9,"l":83.795,"n":936,"o":83.88,"t":"2026-10-12T14:10:00Z","v":146805,"vw":83.852223},{"c":83.865,"h":83.885,"l":83.79,"n":878,"o":83.8,"t":"2026-10-12T14:15:00Z","v":111807,"vw":83.853746},{"c":83.9,"h":83.935,"l":83.855,"n":899,"o":83.865,"t":"2026-10-12T14:20:00Z","v":108704,"vw":83.901513},{"c":83.84,"h":83.9,"l":83.83,"n":797,"o":83.9,"t":"2026-10-12T14:25:00Z","v":118999,"vw":83.873047},{"c":83.955,"h":83.955,"l":83.82,"n":492,"o":83.8225,"t":"2026-10-12T14:30:00Z","v":73004,"vw":83.898968},{"c":83.87,"h":83.97,"l":83.84,"n":506,"o":83.9599,"t":"2026-10-12T14:35:00Z","v":57478,"vw":83.881634},{"c":83.835,"h":83.87,"l":83.7946,"n":648,"o":83.87,"t":"2026-10-12T14:40:00Z","v":98411,"vw":83.839886},{"c":83.88,"h":83.88,"l":83.82,"n":515,"o":83.835,"t":"2026-10-12T14:45:00Z","v":94627,"vw":83.857625},{"c":83.86,"h":83.92,"l":83.85,"n":477,"o":83.88,"t":"2026-10-12T14:50:00Z","v":112977,"vw":83.877269},{"c":83.82,"h":83.885,"l":83.8,"n":438,"o":83.855,"t":"2026-10-12T14:55:00Z","v":77916,"vw":83.853835},{"c":83.83,"h":83.8396,"l":83.79,"n":348,"o":83.81,"t":"2026-10-12T15:00:00Z","v":77225,"vw":83.82509},{"c":83.835,"h":83.84,"l":83.805,"n":382,"o":83.8221,"t":"2026-10-12T15:05:00Z","v":82250,"vw":83.821661},{"c":83.885,"h":83.9,"l":83.835,"n":573,"o":83.84,"t":"2026-10-12T15:10:00Z","v":114198,"vw":83.859983},{"c":83.86,"h":83.905,"l":83.84,"n":425,"o":83.885,"t":"2026-10-12T15:15:00Z","v":63876,"vw":83.860533},{"c":83.81,"h":83.87,"l":83.8,"n":397,"o":83.85,"t":"2026-10-12T15:20:00Z","v":36643,"vw":83.829371},{"c":83.855,"h":83.855,"l":83.78,"n":378,"o":83.81,"t":"2026-10-12T15:25:00Z","v":50409,"vw":83.824288},{"c":83.88,"h":83.88,"l":83.855,"n":315,"o":83.86,"t":"2026-10-12T15:30:00Z","v":27593,"vw":83.865972},{"c":83.94,"h":83.94,"l":83.84,"n":358,"o":83.88,"t":"2026-10-12T15:35:00Z","v":29893,"vw":83.894135},{"c":83.93,"h":83.9601,"l":83.925,"n":404,"o":83.94,"t":"2026-10-12T15:40:00Z","v":72408,"vw":83.941139},{"c":83.92,"h":83.93,"l":83.885,"n":595,"o":83.93,"t":"2026-10-12T15:45:00Z","v":116979,"vw":83.904894},{"c":83.945,"h":83.945,"l":83.91,"n":290,"o":83.92,"t":"2026-10-12T15:50:00Z","v":35959,"vw":83.924352},{"c":83.925,"h":83.96,"l":83.915,"n":272,"o":83.945,"t":"2026-10-12T15:55:00Z","v":28486,"vw":83.927231},{"c":83.93,"h":83.955,"l":83.92,"n":292,"o":83.93,"t":"2026-10-12T16:00:00Z","v":42471,"vw":83.941836},{"c":83.965,"h":83.975,"l":83.925,"n":344,"o":83.925,"t":"2026-10-12T16:05:00Z","v":59201,"vw":83.957999},{"c":83.975,"h":84,"l":83.965,"n":431,"o":83.965,"t":"2026-10-12T16:10:00Z","v":93722,"vw":83.977736},{"c":83.99,"h":84.035,"l":83.975,"n":344,"o":83.98,"t":"2026-10-12T16:15:00Z","v":70002,"vw":83.995686},{"c":83.98,"h":84.015,"l":83.975,"n":240,"o":84,"t":"2026-10-12T16:20:00Z","v":32922,"vw":83.994773},{"c":84.015,"h":84.03,"l":83.965,"n":267,"o":83.98,"t":"2026-10-12T16:25:00Z","v":31831,"vw":83.998359},{"c":83.98,"h":84.02,"l":83.97,"n":220,"o":84.015,"t":"2026-10-12T16:30:00Z","v":47883,"vw":83.994104},{"c":83.965,"h":83.995,"l":83.96,"n":249,"o":83.985,"t":"2026-10-12T16:35:00Z","v":35914,"vw":83.977231},{"c":83.995,"h":83.995,"l":83.97,"n":241,"o":83.97,"t":"2026-10-12T16:40:00Z","v":27748,"vw":83.984639},{"c":84.0561,"h":84.0561,"l":83.995,"n":359,"o":83.995,"t":"2026-10-12T16:45:00Z","v":69350,"vw":84.040171},{"c":84.08,"h":84.085,"l":84.035,"n":673,"o":84.06,"t":"2026-10-12T16:50:00Z","v":139224,"vw":84.060993},{"c":84.13,"h":84.14,"l":84.075,"n":398,"o":84.075,"t":"2026-10-12T16:55:00Z","v":59822,"vw":84.119582},{"c":84.085,"h":84.14,"l":84.085,"n":262,"o":84.135,"t":"2026-10-12T17:00:00Z","v":32546,"vw":84.114831},{"c":84.115,"h":84.115,"l":84.075,"n":294,"o":84.09,"t":"2026-10-12T17:05:00Z","v":40780,"vw":84.087885},{"c":84.12,"h":84.14,"l":84.105,"n":376,"o":84.12,"t":"2026-10-12T17:10:00Z","v":35333,"vw":84.117383},{"c":84.125,"h":84.155,"l":84.1199,"n":412,"o":84.12,"t":"2026-10-12T17:15:00Z","v":34005,"vw":84.133004},{"c":84.09,"h":84.13,"l":84.09,"n":403,"o":84.125,"t":"2026-10-12T17:20:00Z","v":50782,"vw":84.111379},{"c":84.15,"h":84.15,"l":84.0847,"n":292,"o":84.0847,"t":"2026-10-12T17:25:00Z","v":42074,"vw":84.115761},{"c":84.145,"h":84.155,"l":84.125,"n":360,"o":84.145,"t":"2026-10-12T17:30:00Z","v":97627,"vw":84.14143},{"c":84.14,"h":84.165,"l":84.14,"n":330,"o":84.15,"t":"2026-10-12T17:35:00Z","v":41446,"vw":84.153875},{"c":84.14,"h":84.165,"l":84.1327,"n":527,"o":84.145,"t":"2026-10-12T17:40:00Z","v":77890,"vw":84.152326},{"c":84.13,"h":84.14,"l":84.11,"n":458,"o":84.14,"t":"2026-10-12T17:45:00Z","v":96396,"vw":84.126654},{"c":84.13,"h":84.165,"l":84.13,"n":572,"o":84.13,"t":"2026-10-12T17:50:00Z","v":33262,"vw":84.145324},{"c":84.145,"h":84.17,"l":84.13,"n":350,"o":84.14,"t":"2026-10-12T17:55:00Z","v":121658,"vw":84.150961},{"c":84.17,"h":84.18,"l":84.14,"n":401,"o":84.15,"t":"2026-10-12T18:00:00Z","v":41991,"vw":84.16521},{"c":84.14,"h":84.17,"l":84.125,"n":220,"o":84.165,"t":"2026-10-12T18:05:00Z","v":26185,"vw":84.141859},{"c":84.13,"h":84.15,"l":84.12,"n":277,"o":84.135,"t":"2026-10-12T18:10:00Z","v":24152,"vw":84.13527},{"c":84.16,"h":84.165,"l":84.12,"n":377,"o":84.13,"t":"2026-10-12T18:15:00Z","v":43316,"vw":84.140105},{"c":84.17,"h":84.18,"l":84.15,"n":449,"o":84.16,"t":"2026-10-12T18:20:00Z","v":22551,"vw":84.163778},{"c":84.12,"h":84.18,"l":84.11,"n":486,"o":84.165,"t":"2026-10-12T18:25:00Z","v":104993,"vw":84.150263},{"c":84.09,"h":84.125,"l":84.08,"n":350,"o":84.115,"t":"2026-10-12T18:30:00Z","v":35299,"vw":84.101033},{"c":84.12,"h":84.13,"l":84.08,"n":344,"o":84.095,"t":"2026-10-12T18:35:00Z","v":28269,"vw":84.108275},{"c":84.105,"h":84.13,"l":84.08,"n":429,"o":84.13,"t":"2026-10-12T18:40:00Z","v":78209,"vw":84.099854},{"c":84.15,"h":84.16,"l":84.11,"n":323,"o":84.11,"t":"2026-10-12T18:45:00Z","v":39360,"vw":84.141912},{"c":84.155,"h":84.165,"l":84.135,"n":330,"o":84.145,"t":"2026-10-12T18:50:00Z","v":63298,"vw":84.15453},{"c":84.16,"h":84.175,"l":84.15,"n":358,"o":84.16,"t":"2026-10-12T18:55:00Z","v":45734,"vw":84.161523},{"c":84.195,"h":84.21,"l":84.145,"n":415,"o":84.16,"t":"2026-10-12T19:00:00Z","v":62154,"vw":84.174725},{"c":84.205,"h":84.205,"l":84.17,"n":276,"o":84.195,"t":"2026-10-12T19:05:00Z","v":19879,"vw":84.1915},{"c":84.21,"h":84.22,"l":84.19,"n":371,"o":84.205,"t":"2026-10-12T19:10:00Z","v":45741,"vw":84.20941},{"c":84.235,"h":84.235,"l":84.205,"n":333,"o":84.2099,"t":"2026-10-12T19:15:00Z","v":32116,"vw":84.220125},{"c":84.245,"h":84.25,"l":84.23,"n":319,"o":84.24,"t":"2026-10-12T19:20:00Z","v":34677,"vw":84.242434},{"c":84.195,"h":84.245,"l":84.16,"n":415,"o":84.24,"t":"2026-10-12T19:25:00Z","v":115427,"vw":84.190827},{"c":84.18,"h":84.21,"l":84.17,"n":496,"o":84.19,"t":"2026-10-12T19:30:00Z","v":88423,"vw":84.186742},{"c":84.22,"h":84.2301,"l":84.18,"n":578,"o":84.19,"t":"2026-10-12T19:35:00Z","v":55972,"vw":84.215287},{"c":84.23,"h":84.26,"l":84.21,"n":643,"o":84.225,"t":"2026-10-12T19:40:00Z","v":129534,"vw":84.24105},{"c":84.3,"h":84.3,"l":84.2201,"n":1109,"o":84.23,"t":"2026-10-12T19:45:00Z","v":179140,"vw":84.268498},{"c":84.35,"h":84.36,"l":84.285,"n":2419,"o":84.3,"t":"2026-10-12T19:50:00Z","v":252315,"vw":84.324807},{"c":84.41,"h":84.41,"l":84.29,"n":3415,"o":84.34,"t":"2026-10-12T19:55:00Z","v":768126,"vw":84.338213},{"c":84.45,"h":84.45,"l":84.41,"n":23,"o":84.41,"t":"2026-10-12T20:00:00Z","v":503789,"vw":84.410033},{"c":84.418,"h":84.418,"l":84.418,"n":1,"o":84.418,"t":"2026-10-12T20:45:00Z","v":300,"vw":84.418},{"c":84.3582,"h":84.3582,"l":84.3582,"n":1,"o":84.3582,"t":"2026-10-12T20:55:00Z","v":121,"vw":84.3582},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-10-12T21:50:00Z","v":130,"vw":84.38},{"c":84.5,"h":84.5,"l":84.39,"n":118,"o":84.39,"t":"2026-10-12T22:05:00Z","v":20027,"vw":84.485878},{"c":84.35,"h":84.35,"l":84.35,"n":1,"o":84.35,"t":"2026-10-12T22:10:00Z","v":119,"vw":84.35},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-12T23:00:00Z","v":150,"vw":84.5},{"c":84.3819,"h":84.3819,"l":84.3819,"n":1,"o":84.3819,"t":"2026-10-12T23:35:00Z","v":150,"vw":84.3819},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-12T23:45:00Z","v":110,"vw":84.4},{"c":84.98,"h":85.06,"l":84.76,"n":52,"o":85.06,"t":"2026-10-13T08:00:00Z","v":1613,"vw":85.004942},{"c":84.94,"h":84.94,"l":84.8,"n":24,"o":84.82,"t":"2026-10-13T08:15:00Z","v":1769,"vw":84.851781},{"c":84.85,"h":84.85,"l":84.85,"n":1,"o":84.85,"t":"2026-10-13T08:20:00Z","v":100,"vw":84.85},{"c":84.09,"h":84.09,"l":84.09,"n":5,"o":84.09,"t":"2026-10-13T09:25:00Z","v":781,"vw":84.09},{"c":84.95,"h":84.95,"l":84.95,"n":2,"o":84.95,"t":"2026-10-13T10:40:00Z","v":400,"vw":84.95},{"c":84.85,"h":84.85,"l":84.85,"n":1,"o":84.85,"t":"2026-10-13T10:45:00Z","v":383,"vw":84.85},{"c":84.87,"h":84.93,"l":84.85,"n":8,"o":84.85,"t":"2026-10-13T10:55:00Z","v":2381,"vw":84.869083},{"c":85.02,"h":85.1332,"l":84.87,"n":220,"o":84.89,"t":"2026-10-13T11:00:00Z","v":9348,"vw":84.976027},{"c":85.1035,"h":85.1035,"l":85.1035,"n":2,"o":85.1035,"t":"2026-10-13T11:05:00Z","v":201,"vw":85.1035},{"c":85.068,"h":85.1481,"l":85.068,"n":18,"o":85.1481,"t":"2026-10-13T11:10:00Z","v":1695,"vw":85.114511},{"c":85.09,"h":85.17,"l":85.08,"n":15,"o":85.12,"t":"2026-10-13T11:15:00Z","v":2682,"vw":85.094691},{"c":85.142,"h":85.142,"l":85.142,"n":1,"o":85.142,"t":"2026-10-13T11:20:00Z","v":500,"vw":85.142},{"c":85.21,"h":85.27,"l":85.2,"n":167,"o":85.2,"t":"2026-10-13T11:25:00Z","v":14581,"vw":85.230756},{"c":85.11,"h":85.11,"l":85.11,"n":1,"o":85.11,"t":"2026-10-13T11:30:00Z","v":153,"vw":85.11},{"c":85.19,"h":85.19,"l":85.19,"n":3,"o":85.19,"t":"2026-10-13T11:35:00Z","v":202,"vw":85.19},{"c":85.2242,"h":85.24,"l":85.2242,"n":7,"o":85.2332,"t":"2026-10-13T11:40:00Z","v":548,"vw":85.233085},{"c":85.23,"h":85.23,"l":85.23,"n":6,"o":85.23,"t":"2026-10-13T11:55:00Z","v":392,"vw":85.23},{"c":85.1621,"h":85.1621,"l":85.1621,"n":6,"o":85.1621,"t":"2026-10-13T12:05:00Z","v":167,"vw":85.1621},{"c":85.23,"h":85.45,"l":85.23,"n":17,"o":85.45,"t":"2026-10-13T12:10:00Z","v":1294,"vw":85.306364},{"c":85.21,"h":85.21,"l":85.21,"n":4,"o":85.21,"t":"2026-10-13T12:15:00Z","v":301,"vw":85.21},{"c":85.28,"h":85.28,"l":85.25,"n":12,"o":85.25,"t":"2026-10-13T12:20:00Z","v":854,"vw":85.262857},{"c":85.39,"h":85.39,"l":85.39,"n":5,"o":85.39,"t":"2026-10-13T12:30:00Z","v":1100,"vw":85.39},{"c":85.3592,"h":85.37,"l":85.32,"n":10,"o":85.32,"t":"2026-10-13T12:35:00Z","v":1019,"vw":85.339351},{"c":85.35,"h":85.35,"l":85.35,"n":2,"o":85.35,"t":"2026-10-13T12:40:00Z","v":105,"vw":85.35},{"c":85.32,"h":85.32,"l":85.31,"n":9,"o":85.31,"t":"2026-10-13T12:45:00Z","v":754,"vw":85.316803},{"c":85.32,"h":85.32,"l":85.1,"n":10,"o":85.1,"t":"2026-10-13T12:55:00Z","v":597,"vw":85.174305},{"c":85.3,"h":85.32,"l":85.3,"n":8,"o":85.31,"t":"2026-10-13T13:00:00Z","v":761,"vw":85.310818},{"c":85.3437,"h":85.37,"l":85.25,"n":20,"o":85.25,"t":"2026-10-13T13:05:00Z","v":981,"vw":85.292383},{"c":85.36,"h":85.36,"l":85.36,"n":3,"o":85.36,"t":"2026-10-13T13:15:00Z","v":251,"vw":85.36},{"c":85.2,"h":85.2,"l":85.2,"n":13,"o":85.2,"t":"2026-10-13T13:20:00Z","v":1967,"vw":85.2},{"c":85.12,"h":85.209,"l":85.12,"n":24,"o":85.2,"t":"2026-10-13T13:25:00Z","v":2708,"vw":85.171909},{"c":84.89,"h":85.12,"l":84.81,"n":3185,"o":85.02,"t":"2026-10-13T13:30:00Z","v":524952,"vw":84.953047},{"c":84.52,"h":84.99,"l":84.52,"n":2915,"o":84.89,"t":"2026-10-13T13:35:00Z","v":497862,"vw":84.772208},{"c":84.44,"h":84.545,"l":84.41,"n":2081,"o":84.51,"t":"2026-10-13T13:40:00Z","v":288541,"vw":84.487428},{"c":84.39,"h":84.48,"l":84.35,"n":1551,"o":84.44,"t":"2026-10-13T13:45:00Z","v":217620,"vw":84.417444},{"c":84.2898,"h":84.47,"l":84.28,"n":1527,"o":84.38,"t":"2026-10-13T13:50:00Z","v":237974,"vw":84.358928},{"c":84.325,"h":84.35,"l":84.255,"n":1142,"o":84.28,"t":"2026-10-13T13:55:00Z","v":168411,"vw":84.300506},{"c":84.195,"h":84.325,"l":84.155,"n":1392,"o":84.3226,"t":"2026-10-13T14:00:00Z","v":227387,"vw":84.21096},{"c":84.21,"h":84.3,"l":84.16,"n":1129,"o":84.195,"t":"2026-10-13T14:05:00Z","v":173192,"vw":84.241973},{"c":84.195,"h":84.255,"l":84.11,"n":1241,"o":84.21,"t":"2026-10-13T14:10:00Z","v":215438,"vw":84.189463},{"c":84.215,"h":84.225,"l":84.145,"n":821,"o":84.2,"t":"2026-10-13T14:15:00Z","v":153910,"vw":84.185777},{"c":84.155,"h":84.255,"l":84.135,"n":1012,"o":84.215,"t":"2026-10-13T14:20:00Z","v":184462,"vw":84.189617},{"c":84.21,"h":84.27,"l":84.155,"n":811,"o":84.16,"t":"2026-10-13T14:25:00Z","v":134311,"vw":84.205258},{"c":84.26,"h":84.27,"l":84.205,"n":740,"o":84.21,"t":"2026-10-13T14:30:00Z","v":140414,"vw":84.242946},{"c":84.245,"h":84.305,"l":84.2301,"n":816,"o":84.26,"t":"2026-10-13T14:35:00Z","v":118898,"vw":84.263948},{"c":84.26,"h":84.31,"l":84.21,"n":971,"o":84.245,"t":"2026-10-13T14:40:00Z","v":225888,"vw":84.245479},{"c":84.22,"h":84.31,"l":84.2,"n":773,"o":84.255,"t":"2026-10-13T14:45:00Z","v":130673,"vw":84.258174},{"c":84.286,"h":84.305,"l":84.17,"n":632,"o":84.215,"t":"2026-10-13T14:50:00Z","v":99124,"vw":84.226297},{"c":84.27,"h":84.3,"l":84.245,"n":612,"o":84.29,"t":"2026-10-13T14:55:00Z","v":72750,"vw":84.268049},{"c":84.27,"h":84.29,"l":84.2505,"n":468,"o":84.275,"t":"2026-10-13T15:00:00Z","v":69384,"vw":84.272264},{"c":84.315,"h":84.315,"l":84.27,"n":462,"o":84.27,"t":"2026-10-13T15:05:00Z","v":53153,"vw":84.290913},{"c":84.27,"h":84.3201,"l":84.265,"n":485,"o":84.315,"t":"2026-10-13T15:10:00Z","v":185429,"vw":84.293058},{"c":84.275,"h":84.29,"l":84.25,"n":505,"o":84.2639,"t":"2026-10-13T15:15:00Z","v":64127,"vw":84.2642},{"c":84.265,"h":84.275,"l":84.225,"n":461,"o":84.275,"t":"2026-10-13T15:20:00Z","v":58723,"vw":84.242665},{"c":84.27,"h":84.27,"l":84.21,"n":519,"o":84.265,"t":"2026-10-13T15:25:00Z","v":77631,"vw":84.239272},{"c":84.35,"h":84.35,"l":84.255,"n":426,"o":84.26,"t":"2026-10-13T15:30:00Z","v":94639,"vw":84.30312},{"c":84.35,"h":84.365,"l":84.315,"n":561,"o":84.35,"t":"2026-10-13T15:35:00Z","v":85396,"vw":84.333007},{"c":84.335,"h":84.36,"l":84.32,"n":419,"o":84.36,"t":"2026-10-13T15:40:00Z","v":39766,"vw":84.338961},{"c":84.31,"h":84.345,"l":84.29,"n":465,"o":84.34,"t":"2026-10-13T15:45:00Z","v":64118,"vw":84.322018},{"c":84.325,"h":84.365,"l":84.305,"n":415,"o":84.31,"t":"2026-10-13T15:50:00Z","v":55371,"vw":84.334401},{"c":84.285,"h":84.34,"l":84.28,"n":539,"o":84.325,"t":"2026-10-13T15:55:00Z","v":76959,"vw":84.302639},{"c":84.265,"h":84.32,"l":84.25,"n":673,"o":84.285,"t":"2026-10-13T16:00:00Z","v":98139,"vw":84.279558},{"c":84.28,"h":84.29,"l":84.25,"n":506,"o":84.27,"t":"2026-10-13T16:05:00Z","v":69243,"vw":84.272107},{"c":84.35,"h":84.355,"l":84.285,"n":425,"o":84.285,"t":"2026-10-13T16:10:00Z","v":65257,"vw":84.318112},{"c":84.295,"h":84.36,"l":84.295,"n":532,"o":84.35,"t":"2026-10-13T16:15:00Z","v":67813,"vw":84.320031},{"c":84.25,"h":84.3,"l":84.25,"n":587,"o":84.29,"t":"2026-10-13T16:20:00Z","v":180277,"vw":84.273074},{"c":84.25,"h":84.27,"l":84.23,"n":424,"o":84.25,"t":"2026-10-13T16:25:00Z","v":65574,"vw":84.254484},{"c":84.185,"h":84.255,"l":84.165,"n":519,"o":84.25,"t":"2026-10-13T16:30:00Z","v":78393,"vw":84.191943},{"c":84.225,"h":84.24,"l":84.18,"n":355,"o":84.18,"t":"2026-10-13T16:35:00Z","v":60012,"vw":84.213788},{"c":84.285,"h":84.3,"l":84.22,"n":366,"o":84.22,"t":"2026-10-13T16:40:00Z","v":50732,"vw":84.267961},{"c":84.235,"h":84.28,"l":84.235,"n":594,"o":84.28,"t":"2026-10-13T16:45:00Z","v":115024,"vw":84.259035},{"c":84.27,"h":84.27,"l":84.22,"n":358,"o":84.23,"t":"2026-10-13T16:50:00Z","v":57255,"vw":84.245476},{"c":84.265,"h":84.28,"l":84.245,"n":470,"o":84.275,"t":"2026-10-13T16:55:00Z","v":50784,"vw":84.26126},{"c":84.26,"h":84.315,"l":84.245,"n":429,"o":84.265,"t":"2026-10-13T17:00:00Z","v":58947,"vw":84.283382},{"c":84.255,"h":84.26,"l":84.235,"n":261,"o":84.25,"t":"2026-10-13T17:05:00Z","v":24595,"vw":84.248759},{"c":84.27,"h":84.275,"l":84.235,"n":392,"o":84.25,"t":"2026-10-13T17:10:00Z","v":47378,"vw":84.249499},{"c":84.245,"h":84.285,"l":84.245,"n":484,"o":84.275,"t":"2026-10-13T17:15:00Z","v":26484,"vw":84.271473},{"c":84.275,"h":84.28,"l":84.22,"n":464,"o":84.24,"t":"2026-10-13T17:20:00Z","v":48696,"vw":84.253228},{"c":84.305,"h":84.305,"l":84.265,"n":404,"o":84.275,"t":"2026-10-13T17:25:00Z","v":42458,"vw":84.280464},{"c":84.315,"h":84.355,"l":84.305,"n":554,"o":84.305,"t":"2026-10-13T17:30:00Z","v":69108,"vw":84.327459},{"c":84.29,"h":84.325,"l":84.28,"n":426,"o":84.3104,"t":"2026-10-13T17:35:00Z","v":69178,"vw":84.296004},{"c":84.31,"h":84.3151,"l":84.28,"n":358,"o":84.285,"t":"2026-10-13T17:40:00Z","v":58288,"vw":84.294866},{"c":84.32,"h":84.35,"l":84.315,"n":426,"o":84.315,"t":"2026-10-13T17:45:00Z","v":42343,"vw":84.333333},{"c":84.33,"h":84.34,"l":84.31,"n":270,"o":84.315,"t":"2026-10-13T17:50:00Z","v":32701,"vw":84.324014},{"c":84.305,"h":84.3401,"l":84.295,"n":372,"o":84.34,"t":"2026-10-13T17:55:00Z","v":82566,"vw":84.325538},{"c":84.35,"h":84.35,"l":84.29,"n":289,"o":84.305,"t":"2026-10-13T18:00:00Z","v":49507,"vw":84.316367},{"c":84.38,"h":84.4,"l":84.355,"n":457,"o":84.36,"t":"2026-10-13T18:05:00Z","v":74931,"vw":84.376781},{"c":84.36,"h":84.405,"l":84.36,"n":494,"o":84.375,"t":"2026-10-13T18:10:00Z","v":129484,"vw":84.382119},{"c":84.345,"h":84.36,"l":84.315,"n":293,"o":84.36,"t":"2026-10-13T18:15:00Z","v":43021,"vw":84.335401},{"c":84.29,"h":84.36,"l":84.28,"n":321,"o":84.345,"t":"2026-10-13T18:20:00Z","v":46012,"vw":84.314922},{"c":84.34,"h":84.34,"l":84.28,"n":271,"o":84.295,"t":"2026-10-13T18:25:00Z","v":39247,"vw":84.306323},{"c":84.355,"h":84.365,"l":84.345,"n":267,"o":84.35,"t":"2026-10-13T18:30:00Z","v":35727,"vw":84.355908},{"c":84.3874,"h":84.39,"l":84.335,"n":469,"o":84.355,"t":"2026-10-13T18:35:00Z","v":63476,"vw":84.35801},{"c":84.395,"h":84.405,"l":84.37,"n":330,"o":84.39,"t":"2026-10-13T18:40:00Z","v":36595,"vw":84.386041},{"c":84.38,"h":84.4151,"l":84.36,"n":430,"o":84.395,"t":"2026-10-13T18:45:00Z","v":49536,"vw":84.384791},{"c":84.41,"h":84.415,"l":84.375,"n":413,"o":84.38,"t":"2026-10-13T18:50:00Z","v":59068,"vw":84.391288},{"c":84.45,"h":84.45,"l":84.405,"n":434,"o":84.415,"t":"2026-10-13T18:55:00Z","v":52140,"vw":84.422466},{"c":84.44,"h":84.465,"l":84.43,"n":377,"o":84.45,"t":"2026-10-13T19:00:00Z","v":41620,"vw":84.445873},{"c":84.435,"h":84.45,"l":84.425,"n":364,"o":84.445,"t":"2026-10-13T19:05:00Z","v":54681,"vw":84.436786},{"c":84.445,"h":84.45,"l":84.42,"n":406,"o":84.43,"t":"2026-10-13T19:10:00Z","v":51724,"vw":84.43317},{"c":84.36,"h":84.455,"l":84.36,"n":573,"o":84.44,"t":"2026-10-13T19:15:00Z","v":269974,"vw":84.418683},{"c":84.345,"h":84.36,"l":84.32,"n":399,"o":84.36,"t":"2026-10-13T19:20:00Z","v":54404,"vw":84.337471},{"c":84.33,"h":84.345,"l":84.305,"n":468,"o":84.345,"t":"2026-10-13T19:25:00Z","v":63574,"vw":84.329434},{"c":84.34,"h":84.35,"l":84.3,"n":640,"o":84.34,"t":"2026-10-13T19:30:00Z","v":151106,"vw":84.32675},{"c":84.305,"h":84.35,"l":84.29,"n":590,"o":84.34,"t":"2026-10-13T19:35:00Z","v":116438,"vw":84.315887},{"c":84.23,"h":84.315,"l":84.21,"n":1069,"o":84.305,"t":"2026-10-13T19:40:00Z","v":307610,"vw":84.244653},{"c":84.23,"h":84.245,"l":84.205,"n":754,"o":84.23,"t":"2026-10-13T19:45:00Z","v":162884,"vw":84.222857},{"c":84.175,"h":84.24,"l":84.155,"n":1621,"o":84.23,"t":"2026-10-13T19:50:00Z","v":253390,"vw":84.198307},{"c":84.17,"h":84.2,"l":84.115,"n":3032,"o":84.17,"t":"2026-10-13T19:55:00Z","v":872561,"vw":84.159933},{"c":84.19,"h":84.19,"l":84.19,"n":16,"o":84.19,"t":"2026-10-13T20:00:00Z","v":538324,"vw":84.19},{"c":84.021,"h":84.021,"l":84.021,"n":1,"o":84.021,"t":"2026-10-13T20:10:00Z","v":300,"vw":84.021},{"c":84.39,"h":84.39,"l":84.36,"n":6,"o":84.36,"t":"2026-10-13T20:25:00Z","v":4162,"vw":84.387067},{"c":84.09,"h":84.14,"l":84.09,"n":10,"o":84.14,"t":"2026-10-13T20:45:00Z","v":1204,"vw":84.114286},{"c":84.15,"h":84.15,"l":84.15,"n":2,"o":84.15,"t":"2026-10-13T21:10:00Z","v":128,"vw":84.15},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-13T21:50:00Z","v":100,"vw":84.01},{"c":84.09,"h":84.09,"l":84.09,"n":1,"o":84.09,"t":"2026-10-13T22:30:00Z","v":300,"vw":84.09},{"c":84.14,"h":84.14,"l":84.14,"n":3,"o":84.14,"t":"2026-10-13T22:55:00Z","v":237,"vw":84.14},{"c":84.0463,"h":84.0463,"l":84.0463,"n":1,"o":84.0463,"t":"2026-10-13T23:00:00Z","v":150,"vw":84.0463},{"c":84.14,"h":84.14,"l":84.14,"n":4,"o":84.14,"t":"2026-10-13T23:50:00Z","v":202,"vw":84.14},{"c":84.56,"h":84.56,"l":84.56,"n":12,"o":84.56,"t":"2026-10-14T08:00:00Z","v":637,"vw":84.56},{"c":84.56,"h":84.56,"l":84.56,"n":6,"o":84.56,"t":"2026-10-14T11:00:00Z","v":1032,"vw":84.56},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-14T11:15:00Z","v":100,"vw":84.51},{"c":84.61,"h":84.62,"l":84.54,"n":38,"o":84.54,"t":"2026-10-14T11:20:00Z","v":3162,"vw":84.608974},{"c":84.63,"h":84.633,"l":84.63,"n":3,"o":84.633,"t":"2026-10-14T11:30:00Z","v":455,"vw":84.631667},{"c":84.75,"h":84.75,"l":84.66,"n":55,"o":84.66,"t":"2026-10-14T11:40:00Z","v":9726,"vw":84.701861},{"c":84.7588,"h":84.96,"l":84.7588,"n":3,"o":84.96,"t":"2026-10-14T11:45:00Z","v":255,"vw":84.845029},{"c":84.76,"h":84.76,"l":84.76,"n":4,"o":84.76,"t":"2026-10-14T11:55:00Z","v":210,"vw":84.76},{"c":84.81,"h":84.81,"l":84.78,"n":12,"o":84.78,"t":"2026-10-14T12:10:00Z","v":1000,"vw":84.792667},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-14T12:15:00Z","v":375,"vw":84.65},{"c":84.79,"h":84.79,"l":84.78,"n":3,"o":84.78,"t":"2026-10-14T12:25:00Z","v":401,"vw":84.785},{"c":84.5,"h":84.69,"l":84.5,"n":17,"o":84.69,"t":"2026-10-14T12:30:00Z","v":2810,"vw":84.600545},{"c":84.56,"h":84.56,"l":84.56,"n":1,"o":84.56,"t":"2026-10-14T12:35:00Z","v":416,"vw":84.56},{"c":84.56,"h":84.59,"l":84.56,"n":21,"o":84.57,"t":"2026-10-14T12:45:00Z","v":1392,"vw":84.566562},{"c":84.64,"h":84.64,"l":84.64,"n":3,"o":84.64,"t":"2026-10-14T13:05:00Z","v":191,"vw":84.64},{"c":84.64,"h":84.64,"l":84.63,"n":7,"o":84.63,"t":"2026-10-14T13:10:00Z","v":384,"vw":84.635693},{"c":84.83,"h":84.83,"l":84.73,"n":139,"o":84.8,"t":"2026-10-14T13:20:00Z","v":11977,"vw":84.790778},{"c":84.88,"h":84.88,"l":84.79,"n":17,"o":84.83,"t":"2026-10-14T13:25:00Z","v":2237,"vw":84.814194},{"c":85.01,"h":85.05,"l":84.69,"n":3175,"o":84.88,"t":"2026-10-14T13:30:00Z","v":566030,"vw":84.887044},{"c":84.87,"h":85.18,"l":84.87,"n":2250,"o":85.01,"t":"2026-10-14T13:35:00Z","v":313572,"vw":85.058977},{"c":84.75,"h":84.95,"l":84.75,"n":1355,"o":84.875,"t":"2026-10-14T13:40:00Z","v":151401,"vw":84.839286},{"c":84.72,"h":84.77,"l":84.64,"n":1468,"o":84.73,"t":"2026-10-14T13:45:00Z","v":198446,"vw":84.712857},{"c":84.745,"h":84.8399,"l":84.7,"n":1189,"o":84.715,"t":"2026-10-14T13:50:00Z","v":132164,"vw":84.762991},{"c":84.72,"h":84.78,"l":84.695,"n":921,"o":84.75,"t":"2026-10-14T13:55:00Z","v":110830,"vw":84.738153},{"c":84.665,"h":84.735,"l":84.61,"n":1014,"o":84.71,"t":"2026-10-14T14:00:00Z","v":168317,"vw":84.661336},{"c":84.74,"h":84.76,"l":84.66,"n":902,"o":84.665,"t":"2026-10-14T14:05:00Z","v":132455,"vw":84.718678},{"c":84.665,"h":84.775,"l":84.665,"n":1491,"o":84.74,"t":"2026-10-14T14:10:00Z","v":372410,"vw":84.744143},{"c":84.6899,"h":84.7,"l":84.61,"n":669,"o":84.665,"t":"2026-10-14T14:15:00Z","v":85078,"vw":84.643746},{"c":84.69,"h":84.785,"l":84.68,"n":534,"o":84.68,"t":"2026-10-14T14:20:00Z","v":65251,"vw":84.739468},{"c":84.77,"h":84.785,"l":84.665,"n":554,"o":84.695,"t":"2026-10-14T14:25:00Z","v":54190,"vw":84.725647},{"c":84.79,"h":84.815,"l":84.735,"n":585,"o":84.77,"t":"2026-10-14T14:30:00Z","v":279626,"vw":84.779365},{"c":84.78,"h":84.835,"l":84.74,"n":878,"o":84.785,"t":"2026-10-14T14:35:00Z","v":208033,"vw":84.782268},{"c":84.77,"h":84.81,"l":84.76,"n":823,"o":84.78,"t":"2026-10-14T14:40:00Z","v":112769,"vw":84.777322},{"c":84.795,"h":84.8,"l":84.68,"n":963,"o":84.77,"t":"2026-10-14T14:45:00Z","v":252061,"vw":84.746731},{"c":84.8,"h":84.84,"l":84.775,"n":672,"o":84.79,"t":"2026-10-14T14:50:00Z","v":58453,"vw":84.807219},{"c":84.73,"h":84.8,"l":84.715,"n":618,"o":84.795,"t":"2026-10-14T14:55:00Z","v":90462,"vw":84.75483},{"c":84.85,"h":84.855,"l":84.7,"n":701,"o":84.735,"t":"2026-10-14T15:00:00Z","v":126355,"vw":84.769705},{"c":84.9099,"h":84.915,"l":84.835,"n":724,"o":84.84,"t":"2026-10-14T15:05:00Z","v":121206,"vw":84.878346},{"c":85.01,"h":85.04,"l":84.91,"n":853,"o":84.91,"t":"2026-10-14T15:10:00Z","v":135950,"vw":84.987412},{"c":85.015,"h":85.04,"l":84.985,"n":1043,"o":85.01,"t":"2026-10-14T15:15:00Z","v":177896,"vw":85.009937},{"c":85.11,"h":85.13,"l":85.0047,"n":1152,"o":85.015,"t":"2026-10-14T15:20:00Z","v":186972,"vw":85.076361},{"c":85.15,"h":85.17,"l":85.09,"n":906,"o":85.11,"t":"2026-10-14T15:25:00Z","v":128723,"vw":85.129844},{"c":85.17,"h":85.205,"l":85.13,"n":855,"o":85.15,"t":"2026-10-14T15:30:00Z","v":109800,"vw":85.165032},{"c":85.285,"h":85.305,"l":85.16,"n":892,"o":85.18,"t":"2026-10-14T15:35:00Z","v":115808,"vw":85.246087},{"c":85.2,"h":85.31,"l":85.195,"n":1212,"o":85.29,"t":"2026-10-14T15:40:00Z","v":245433,"vw":85.240801},{"c":85.18,"h":85.21,"l":85.13,"n":1037,"o":85.2,"t":"2026-10-14T15:45:00Z","v":198192,"vw":85.180581},{"c":85.22,"h":85.245,"l":85.17,"n":1081,"o":85.18,"t":"2026-10-14T15:50:00Z","v":207658,"vw":85.212809},{"c":85.2,"h":85.22,"l":85.17,"n":970,"o":85.22,"t":"2026-10-14T15:55:00Z","v":169614,"vw":85.197806},{"c":85.28,"h":85.305,"l":85.18,"n":1016,"o":85.2,"t":"2026-10-14T16:00:00Z","v":210496,"vw":85.263176},{"c":85.23,"h":85.29,"l":85.21,"n":965,"o":85.27,"t":"2026-10-14T16:05:00Z","v":188646,"vw":85.238067},{"c":85.225,"h":85.31,"l":85.22,"n":1087,"o":85.23,"t":"2026-10-14T16:10:00Z","v":204801,"vw":85.273481},{"c":85.21,"h":85.27,"l":85.21,"n":824,"o":85.23,"t":"2026-10-14T16:15:00Z","v":130046,"vw":85.238217},{"c":85.335,"h":85.34,"l":85.21,"n":687,"o":85.21,"t":"2026-10-14T16:20:00Z","v":254857,"vw":85.249171},{"c":85.35,"h":85.37,"l":85.31,"n":830,"o":85.34,"t":"2026-10-14T16:25:00Z","v":119328,"vw":85.344809},{"c":85.4,"h":85.43,"l":85.34,"n":980,"o":85.34,"t":"2026-10-14T16:30:00Z","v":170591,"vw":85.403352},{"c":85.355,"h":85.4,"l":85.34,"n":1024,"o":85.4,"t":"2026-10-14T16:35:00Z","v":201938,"vw":85.367235},{"c":85.31,"h":85.355,"l":85.285,"n":625,"o":85.355,"t":"2026-10-14T16:40:00Z","v":77349,"vw":85.31783},{"c":85.315,"h":85.355,"l":85.29,"n":578,"o":85.31,"t":"2026-10-14T16:45:00Z","v":58688,"vw":85.320182},{"c":85.4,"h":85.41,"l":85.315,"n":541,"o":85.315,"t":"2026-10-14T16:50:00Z","v":68492,"vw":85.349745},{"c":85.375,"h":85.41,"l":85.335,"n":546,"o":85.4,"t":"2026-10-14T16:55:00Z","v":85245,"vw":85.382565},{"c":85.365,"h":85.37,"l":85.3395,"n":556,"o":85.37,"t":"2026-10-14T17:00:00Z","v":94000,"vw":85.353075},{"c":85.4,"h":85.41,"l":85.35,"n":642,"o":85.3685,"t":"2026-10-14T17:05:00Z","v":85377,"vw":85.383756},{"c":85.43,"h":85.4499,"l":85.4095,"n":464,"o":85.41,"t":"2026-10-14T17:10:00Z","v":46986,"vw":85.429889},{"c":85.445,"h":85.47,"l":85.4301,"n":562,"o":85.435,"t":"2026-10-14T17:15:00Z","v":57066,"vw":85.448725},{"c":85.475,"h":85.475,"l":85.43,"n":606,"o":85.445,"t":"2026-10-14T17:20:00Z","v":123220,"vw":85.460811},{"c":85.49,"h":85.535,"l":85.48,"n":661,"o":85.48,"t":"2026-10-14T17:25:00Z","v":67656,"vw":85.503731},{"c":85.55,"h":85.56,"l":85.475,"n":745,"o":85.49,"t":"2026-10-14T17:30:00Z","v":144665,"vw":85.518244},{"c":85.585,"h":85.61,"l":85.55,"n":738,"o":85.555,"t":"2026-10-14T17:35:00Z","v":107972,"vw":85.587587},{"c":85.5301,"h":85.595,"l":85.53,"n":575,"o":85.585,"t":"2026-10-14T17:40:00Z","v":95368,"vw":85.564496},{"c":85.445,"h":85.555,"l":85.44,"n":682,"o":85.54,"t":"2026-10-14T17:45:00Z","v":121766,"vw":85.516017},{"c":85.48,"h":85.52,"l":85.43,"n":957,"o":85.4401,"t":"2026-10-14T17:50:00Z","v":142568,"vw":85.481703},{"c":85.495,"h":85.525,"l":85.465,"n":586,"o":85.475,"t":"2026-10-14T17:55:00Z","v":92323,"vw":85.495209},{"c":85.57,"h":85.575,"l":85.495,"n":691,"o":85.495,"t":"2026-10-14T18:00:00Z","v":102272,"vw":85.531958},{"c":85.62,"h":85.635,"l":85.57,"n":560,"o":85.57,"t":"2026-10-14T18:05:00Z","v":68046,"vw":85.606162},{"c":85.62,"h":85.665,"l":85.59,"n":1082,"o":85.63,"t":"2026-10-14T18:10:00Z","v":204295,"vw":85.626323},{"c":85.615,"h":85.645,"l":85.59,"n":526,"o":85.62,"t":"2026-10-14T18:15:00Z","v":73122,"vw":85.621502},{"c":85.65,"h":85.665,"l":85.62,"n":531,"o":85.62,"t":"2026-10-14T18:20:00Z","v":64781,"vw":85.642385},{"c":85.675,"h":85.69,"l":85.645,"n":557,"o":85.65,"t":"2026-10-14T18:25:00Z","v":101697,"vw":85.668929},{"c":85.66,"h":85.715,"l":85.615,"n":645,"o":85.68,"t":"2026-10-14T18:30:00Z","v":123252,"vw":85.658111},{"c":85.69,"h":85.69,"l":85.66,"n":478,"o":85.66,"t":"2026-10-14T18:35:00Z","v":68971,"vw":85.67986},{"c":85.745,"h":85.75,"l":85.67,"n":556,"o":85.685,"t":"2026-10-14T18:40:00Z","v":76600,"vw":85.70635},{"c":85.76,"h":85.76,"l":85.73,"n":588,"o":85.75,"t":"2026-10-14T18:45:00Z","v":104916,"vw":85.745387},{"c":85.72,"h":85.77,"l":85.7,"n":585,"o":85.755,"t":"2026-10-14T18:50:00Z","v":116551,"vw":85.72281},{"c":85.73,"h":85.73,"l":85.69,"n":617,"o":85.715,"t":"2026-10-14T18:55:00Z","v":102511,"vw":85.709316},{"c":85.825,"h":85.84,"l":85.72,"n":693,"o":85.72,"t":"2026-10-14T19:00:00Z","v":110482,"vw":85.778416},{"c":85.85,"h":85.865,"l":85.815,"n":864,"o":85.83,"t":"2026-10-14T19:05:00Z","v":206387,"vw":85.83858},{"c":85.735,"h":85.85,"l":85.73,"n":763,"o":85.845,"t":"2026-10-14T19:10:00Z","v":106668,"vw":85.800697},{"c":85.815,"h":85.83,"l":85.74,"n":679,"o":85.74,"t":"2026-10-14T19:15:00Z","v":129183,"vw":85.801395},{"c":85.74,"h":85.825,"l":85.74,"n":789,"o":85.81,"t":"2026-10-14T19:20:00Z","v":357057,"vw":85.768194},{"c":85.73,"h":85.74,"l":85.68,"n":586,"o":85.74,"t":"2026-10-14T19:25:00Z","v":74996,"vw":85.709962},{"c":85.755,"h":85.78,"l":85.715,"n":978,"o":85.74,"t":"2026-10-14T19:30:00Z","v":190022,"vw":85.743784},{"c":85.805,"h":85.805,"l":85.75,"n":738,"o":85.76,"t":"2026-10-14T19:35:00Z","v":114819,"vw":85.769843},{"c":85.795,"h":85.83,"l":85.78,"n":1067,"o":85.805,"t":"2026-10-14T19:40:00Z","v":186121,"vw":85.804887},{"c":85.84,"h":85.87,"l":85.75,"n":1680,"o":85.79,"t":"2026-10-14T19:45:00Z","v":343260,"vw":85.810419},{"c":85.905,"h":85.93,"l":85.8,"n":4349,"o":85.84,"t":"2026-10-14T19:50:00Z","v":604574,"vw":85.870195},{"c":86.06,"h":86.065,"l":85.89,"n":5139,"o":85.9,"t":"2026-10-14T19:55:00Z","v":1131064,"vw":86.011206},{"c":86.06,"h":86.06,"l":86.055,"n":26,"o":86.055,"t":"2026-10-14T20:00:00Z","v":724813,"vw":86.059999},{"c":86,"h":86,"l":85.94,"n":12,"o":85.95,"t":"2026-10-14T20:05:00Z","v":3925,"vw":85.961985},{"c":85.6394,"h":85.86,"l":85.6394,"n":7,"o":85.86,"t":"2026-10-14T20:10:00Z","v":390756,"vw":85.63947},{"c":85.95,"h":85.95,"l":85.95,"n":1,"o":85.95,"t":"2026-10-14T20:15:00Z","v":100,"vw":85.95},{"c":85.9845,"h":85.9845,"l":85.9845,"n":1,"o":85.9845,"t":"2026-10-14T20:25:00Z","v":100,"vw":85.9845},{"c":85.93,"h":85.93,"l":85.93,"n":6,"o":85.93,"t":"2026-10-14T20:35:00Z","v":10002,"vw":85.93},{"c":86,"h":86,"l":85.98,"n":15,"o":85.98,"t":"2026-10-14T20:50:00Z","v":2039,"vw":85.994712},{"c":86.03,"h":86.21,"l":86,"n":72,"o":86,"t":"2026-10-14T20:55:00Z","v":26316,"vw":86.050944},{"c":86.04,"h":86.04,"l":86.03,"n":39,"o":86.03,"t":"2026-10-14T21:00:00Z","v":2336,"vw":86.032172},{"c":86.06,"h":86.06,"l":86.06,"n":2,"o":86.06,"t":"2026-10-14T22:00:00Z","v":112,"vw":86.06},{"c":86.19,"h":86.33,"l":86.1,"n":189,"o":86.1,"t":"2026-10-14T22:05:00Z","v":19131,"vw":86.301558},{"c":86.26,"h":86.4,"l":86.24,"n":17,"o":86.24,"t":"2026-10-14T22:40:00Z","v":11182,"vw":86.249223},{"c":86.36,"h":86.36,"l":86.36,"n":3,"o":86.36,"t":"2026-10-14T22:45:00Z","v":309,"vw":86.36},{"c":86.15,"h":86.3,"l":86.15,"n":7,"o":86.3,"t":"2026-10-14T22:55:00Z","v":1357,"vw":86.184615},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-14T23:00:00Z","v":750,"vw":86.15},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-14T23:15:00Z","v":200,"vw":86.44},{"c":86.26,"h":86.26,"l":86.25,"n":7,"o":86.25,"t":"2026-10-14T23:25:00Z","v":520,"vw":86.255},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-10-14T23:30:00Z","v":235,"vw":86.4},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-14T23:40:00Z","v":750,"vw":86.15},{"c":86.3,"h":86.3,"l":86.27,"n":7,"o":86.27,"t":"2026-10-14T23:45:00Z","v":451,"vw":86.288293},{"c":86.3821,"h":86.3821,"l":86.3821,"n":3,"o":86.3821,"t":"2026-10-14T23:55:00Z","v":376,"vw":86.3821},{"c":86.84,"h":86.84,"l":86.18,"n":107,"o":86.8,"t":"2026-10-15T08:00:00Z","v":8770,"vw":86.633338},{"c":86.99,"h":86.99,"l":86.98,"n":8,"o":86.98,"t":"2026-10-15T08:10:00Z","v":1130,"vw":86.983021},{"c":87.01,"h":87.06,"l":87,"n":60,"o":87,"t":"2026-10-15T08:15:00Z","v":4246,"vw":87.007391},{"c":87.01,"h":87.02,"l":87.01,"n":5,"o":87.02,"t":"2026-10-15T08:45:00Z","v":1585,"vw":87.012},{"c":87.05,"h":87.05,"l":87.04,"n":14,"o":87.04,"t":"2026-10-15T08:50:00Z","v":661,"vw":87.046667},{"c":87.06,"h":87.06,"l":87.06,"n":3,"o":87.06,"t":"2026-10-15T08:55:00Z","v":220,"vw":87.06},{"c":87.13,"h":87.13,"l":87.07,"n":5,"o":87.07,"t":"2026-10-15T09:00:00Z","v":869,"vw":87.107945},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-15T09:20:00Z","v":100,"vw":87},{"c":87.24,"h":87.24,"l":87.15,"n":3,"o":87.15,"t":"2026-10-15T10:15:00Z","v":201,"vw":87.195},{"c":87.1,"h":87.1,"l":87.1,"n":4,"o":87.1,"t":"2026-10-15T10:30:00Z","v":516,"vw":87.1},{"c":87.03,"h":87.06,"l":87.03,"n":5,"o":87.06,"t":"2026-10-15T10:35:00Z","v":2500,"vw":87.03304},{"c":87.24,"h":87.24,"l":87.24,"n":2,"o":87.24,"t":"2026-10-15T10:50:00Z","v":375,"vw":87.24},{"c":87.3,"h":87.3,"l":87.2,"n":35,"o":87.24,"t":"2026-10-15T10:55:00Z","v":5302,"vw":87.27138},{"c":87.42,"h":87.42,"l":87.1098,"n":120,"o":87.255,"t":"2026-10-15T11:00:00Z","v":12558,"vw":87.314069},{"c":87.41,"h":87.46,"l":87.4099,"n":88,"o":87.42,"t":"2026-10-15T11:05:00Z","v":6567,"vw":87.437969},{"c":87.4,"h":87.41,"l":87.4,"n":67,"o":87.41,"t":"2026-10-15T11:10:00Z","v":17666,"vw":87.400748},{"c":87.3,"h":87.5,"l":87.3,"n":25,"o":87.4,"t":"2026-10-15T11:15:00Z","v":5002,"vw":87.398386},{"c":87.4624,"h":87.5,"l":87.31,"n":13,"o":87.31,"t":"2026-10-15T11:20:00Z","v":3896,"vw":87.459794},{"c":87.41,"h":87.44,"l":87.31,"n":312,"o":87.3257,"t":"2026-10-15T11:25:00Z","v":21507,"vw":87.397078},{"c":87.5,"h":87.5,"l":87.3324,"n":37,"o":87.42,"t":"2026-10-15T11:30:00Z","v":6339,"vw":87.408133},{"c":87.4999,"h":87.5,"l":87.4999,"n":11,"o":87.5,"t":"2026-10-15T11:35:00Z","v":365,"vw":87.49995},{"c":87.8,"h":87.8,"l":87.8,"n":5,"o":87.8,"t":"2026-10-15T11:40:00Z","v":3028,"vw":87.8},{"c":87.34,"h":87.4,"l":87.34,"n":23,"o":87.4,"t":"2026-10-15T11:55:00Z","v":2071,"vw":87.358668},{"c":87.48,"h":87.48,"l":87.4,"n":54,"o":87.4,"t":"2026-10-15T12:05:00Z","v":15533,"vw":87.425733},{"c":87.3111,"h":87.44,"l":87.3111,"n":12,"o":87.4314,"t":"2026-10-15T12:15:00Z","v":657,"vw":87.374029},{"c":87.4299,"h":87.4299,"l":87.4299,"n":2,"o":87.4299,"t":"2026-10-15T12:20:00Z","v":260,"vw":87.4299},{"c":87.42,"h":87.4454,"l":87.31,"n":49,"o":87.31,"t":"2026-10-15T12:25:00Z","v":3392,"vw":87.42094},{"c":87.45,"h":87.45,"l":87.31,"n":149,"o":87.365,"t":"2026-10-15T12:30:00Z","v":22259,"vw":87.427406},{"c":87.4783,"h":87.5,"l":87.4,"n":59,"o":87.44,"t":"2026-10-15T12:35:00Z","v":14896,"vw":87.461272},{"c":87.49,"h":87.5,"l":87.49,"n":47,"o":87.5,"t":"2026-10-15T12:40:00Z","v":7351,"vw":87.49807},{"c":87.41,"h":87.5,"l":87.41,"n":59,"o":87.49,"t":"2026-10-15T12:50:00Z","v":7833,"vw":87.488325},{"c":87.4524,"h":87.55,"l":87.4524,"n":6,"o":87.55,"t":"2026-10-15T12:55:00Z","v":696,"vw":87.507128},{"c":87.6793,"h":87.6793,"l":87.485,"n":18,"o":87.57,"t":"2026-10-15T13:05:00Z","v":1769,"vw":87.578765},{"c":87.6958,"h":87.6958,"l":87.6958,"n":2,"o":87.6958,"t":"2026-10-15T13:10:00Z","v":211,"vw":87.6958},{"c":87.4803,"h":87.602,"l":87.4803,"n":15,"o":87.58,"t":"2026-10-15T13:15:00Z","v":1464,"vw":87.577149},{"c":87.47,"h":87.6,"l":87.4,"n":75,"o":87.4,"t":"2026-10-15T13:20:00Z","v":11403,"vw":87.481456},{"c":87.65,"h":87.65,"l":87.51,"n":24,"o":87.51,"t":"2026-10-15T13:25:00Z","v":1151,"vw":87.545556},{"c":88.01,"h":88.235,"l":87.57,"n":7666,"o":87.57,"t":"2026-10-15T13:30:00Z","v":1459164,"vw":87.912553},{"c":87.71,"h":88.13,"l":87.69,"n":3971,"o":88.015,"t":"2026-10-15T13:35:00Z","v":634110,"vw":87.935464},{"c":87.49,"h":87.925,"l":87.465,"n":5369,"o":87.705,"t":"2026-10-15T13:40:00Z","v":1051864,"vw":87.652169},{"c":87.96,"h":87.97,"l":87.5,"n":3900,"o":87.5,"t":"2026-10-15T13:45:00Z","v":725474,"vw":87.800562},{"c":88.205,"h":88.245,"l":87.9,"n":2458,"o":87.955,"t":"2026-10-15T13:50:00Z","v":458070,"vw":88.100766},{"c":88.17,"h":88.475,"l":88.16,"n":2986,"o":88.2,"t":"2026-10-15T13:55:00Z","v":601931,"vw":88.29094},{"c":88.005,"h":88.18,"l":88,"n":2424,"o":88.17,"t":"2026-10-15T14:00:00Z","v":443430,"vw":88.095127},{"c":88.015,"h":88.125,"l":87.96,"n":2238,"o":88,"t":"2026-10-15T14:05:00Z","v":380636,"vw":88.042559},{"c":88.12,"h":88.14,"l":87.835,"n":2513,"o":88.01,"t":"2026-10-15T14:10:00Z","v":432571,"vw":87.984247},{"c":88.08,"h":88.24,"l":88.065,"n":2064,"o":88.115,"t":"2026-10-15T14:15:00Z","v":343615,"vw":88.144279},{"c":88.165,"h":88.185,"l":88.025,"n":1689,"o":88.08,"t":"2026-10-15T14:20:00Z","v":277964,"vw":88.115676},{"c":88.1,"h":88.165,"l":88.06,"n":1305,"o":88.165,"t":"2026-10-15T14:25:00Z","v":166696,"vw":88.105838},{"c":88.06,"h":88.215,"l":88.06,"n":1561,"o":88.1,"t":"2026-10-15T14:30:00Z","v":210774,"vw":88.152029},{"c":87.835,"h":88.185,"l":87.83,"n":1738,"o":88.055,"t":"2026-10-15T14:35:00Z","v":176321,"vw":88.058088},{"c":87.58,"h":87.855,"l":87.52,"n":2076,"o":87.835,"t":"2026-10-15T14:40:00Z","v":348270,"vw":87.679482},{"c":87.56,"h":87.635,"l":87.455,"n":2067,"o":87.57,"t":"2026-10-15T14:45:00Z","v":329121,"vw":87.545768},{"c":87.475,"h":87.575,"l":87.395,"n":1762,"o":87.56,"t":"2026-10-15T14:50:00Z","v":263584,"vw":87.486865},{"c":87.38,"h":87.485,"l":87.335,"n":1791,"o":87.475,"t":"2026-10-15T14:55:00Z","v":347946,"vw":87.414327},{"c":87.43,"h":87.55,"l":87.355,"n":1372,"o":87.37,"t":"2026-10-15T15:00:00Z","v":270008,"vw":87.44885},{"c":87.465,"h":87.565,"l":87.37,"n":2135,"o":87.44,"t":"2026-10-15T15:05:00Z","v":402641,"vw":87.450463},{"c":87.39,"h":87.51,"l":87.39,"n":1276,"o":87.465,"t":"2026-10-15T15:10:00Z","v":201546,"vw":87.456718},{"c":87.36,"h":87.42,"l":87.3,"n":1194,"o":87.38,"t":"2026-10-15T15:15:00Z","v":168201,"vw":87.369776},{"c":87.28,"h":87.38,"l":87.28,"n":1291,"o":87.365,"t":"2026-10-15T15:20:00Z","v":277172,"vw":87.333532},{"c":87.4195,"h":87.43,"l":87.255,"n":914,"o":87.27,"t":"2026-10-15T15:25:00Z","v":142718,"vw":87.339639},{"c":87.43,"h":87.495,"l":87.375,"n":802,"o":87.415,"t":"2026-10-15T15:30:00Z","v":102443,"vw":87.430418},{"c":87.405,"h":87.47,"l":87.375,"n":862,"o":87.43,"t":"2026-10-15T15:35:00Z","v":101214,"vw":87.405199},{"c":87.435,"h":87.47,"l":87.37,"n":926,"o":87.405,"t":"2026-10-15T15:40:00Z","v":133789,"vw":87.420215},{"c":87.275,"h":87.43,"l":87.275,"n":928,"o":87.43,"t":"2026-10-15T15:45:00Z","v":111745,"vw":87.378842},{"c":87.235,"h":87.29,"l":87.21,"n":976,"o":87.28,"t":"2026-10-15T15:50:00Z","v":122207,"vw":87.243057},{"c":87.11,"h":87.25,"l":87.1,"n":995,"o":87.23,"t":"2026-10-15T15:55:00Z","v":137546,"vw":87.178833},{"c":87.125,"h":87.125,"l":87.04,"n":1302,"o":87.12,"t":"2026-10-15T16:00:00Z","v":249066,"vw":87.084848},{"c":87.115,"h":87.15,"l":87.035,"n":715,"o":87.125,"t":"2026-10-15T16:05:00Z","v":97775,"vw":87.096267},{"c":87.11,"h":87.155,"l":87.08,"n":791,"o":87.115,"t":"2026-10-15T16:10:00Z","v":107311,"vw":87.119546},{"c":87.085,"h":87.145,"l":87.035,"n":1005,"o":87.1,"t":"2026-10-15T16:15:00Z","v":173907,"vw":87.088163},{"c":87.13,"h":87.16,"l":87.09,"n":791,"o":87.09,"t":"2026-10-15T16:20:00Z","v":117783,"vw":87.127903},{"c":87.17,"h":87.21,"l":87.125,"n":643,"o":87.135,"t":"2026-10-15T16:25:00Z","v":73674,"vw":87.166664},{"c":87.16,"h":87.22,"l":87.15,"n":748,"o":87.17,"t":"2026-10-15T16:30:00Z","v":243359,"vw":87.186712},{"c":87.195,"h":87.215,"l":87.14,"n":897,"o":87.16,"t":"2026-10-15T16:35:00Z","v":177583,"vw":87.18513},{"c":87.135,"h":87.195,"l":87.135,"n":672,"o":87.195,"t":"2026-10-15T16:40:00Z","v":68089,"vw":87.164418},{"c":87.1,"h":87.15,"l":87.095,"n":824,"o":87.14,"t":"2026-10-15T16:45:00Z","v":82492,"vw":87.118266},{"c":87.005,"h":87.11,"l":86.975,"n":1196,"o":87.105,"t":"2026-10-15T16:50:00Z","v":170336,"vw":87.035748},{"c":87.035,"h":87.045,"l":86.99,"n":356,"o":87,"t":"2026-10-15T16:55:00Z","v":61627,"vw":87.012874},{"c":87.02,"h":87.04,"l":86.95,"n":1001,"o":86.95,"t":"2026-10-15T18:10:00Z","v":187360,"vw":86.974317},{"c":87.02,"h":87.075,"l":87.005,"n":868,"o":87.03,"t":"2026-10-15T18:15:00Z","v":101043,"vw":87.035},{"c":87.01,"h":87.05,"l":86.995,"n":854,"o":87.02,"t":"2026-10-15T18:20:00Z","v":86509,"vw":87.023196},{"c":86.91,"h":87.005,"l":86.91,"n":703,"o":87.005,"t":"2026-10-15T18:25:00Z","v":98915,"vw":86.958144},{"c":86.95,"h":86.965,"l":86.91,"n":993,"o":86.92,"t":"2026-10-15T18:30:00Z","v":289966,"vw":86.937344},{"c":86.94,"h":86.97,"l":86.925,"n":820,"o":86.96,"t":"2026-10-15T18:35:00Z","v":161020,"vw":86.950554},{"c":86.885,"h":86.96,"l":86.86,"n":926,"o":86.95,"t":"2026-10-15T18:40:00Z","v":113226,"vw":86.906494},{"c":86.895,"h":86.91,"l":86.86,"n":880,"o":86.88,"t":"2026-10-15T18:45:00Z","v":165392,"vw":86.882849},{"c":86.88,"h":86.92,"l":86.88,"n":767,"o":86.895,"t":"2026-10-15T18:50:00Z","v":120317,"vw":86.904031},{"c":86.84,"h":86.88,"l":86.84,"n":901,"o":86.88,"t":"2026-10-15T18:55:00Z","v":214161,"vw":86.862836},{"c":86.85,"h":86.87,"l":86.795,"n":1078,"o":86.84,"t":"2026-10-15T19:00:00Z","v":176040,"vw":86.830156},{"c":86.88,"h":86.9024,"l":86.84,"n":875,"o":86.845,"t":"2026-10-15T19:05:00Z","v":136702,"vw":86.867773},{"c":86.78,"h":86.885,"l":86.75,"n":919,"o":86.8701,"t":"2026-10-15T19:10:00Z","v":144880,"vw":86.793585},{"c":86.62,"h":86.81,"l":86.61,"n":2449,"o":86.775,"t":"2026-10-15T19:15:00Z","v":719525,"vw":86.691933},{"c":86.74,"h":86.75,"l":86.595,"n":1388,"o":86.625,"t":"2026-10-15T19:20:00Z","v":341215,"vw":86.649439},{"c":86.695,"h":86.73,"l":86.655,"n":1455,"o":86.73,"t":"2026-10-15T19:25:00Z","v":318234,"vw":86.687055},{"c":86.745,"h":86.75,"l":86.655,"n":1595,"o":86.695,"t":"2026-10-15T19:30:00Z","v":368910,"vw":86.698191},{"c":86.665,"h":86.75,"l":86.62,"n":1298,"o":86.75,"t":"2026-10-15T19:35:00Z","v":256309,"vw":86.691833},{"c":86.665,"h":86.7,"l":86.6,"n":2557,"o":86.67,"t":"2026-10-15T19:40:00Z","v":700180,"vw":86.649635},{"c":86.625,"h":86.68,"l":86.62,"n":1870,"o":86.66,"t":"2026-10-15T19:45:00Z","v":284185,"vw":86.652078},{"c":86.635,"h":86.67,"l":86.6,"n":3851,"o":86.62,"t":"2026-10-15T19:50:00Z","v":543462,"vw":86.640778},{"c":86.67,"h":86.71,"l":86.625,"n":5797,"o":86.63,"t":"2026-10-15T19:55:00Z","v":1364725,"vw":86.66999},{"c":86.66,"h":86.68,"l":86.66,"n":33,"o":86.66,"t":"2026-10-15T20:00:00Z","v":570003,"vw":86.67998},{"c":86.66,"h":86.66,"l":86.56,"n":7,"o":86.56,"t":"2026-10-15T20:05:00Z","v":1022,"vw":86.645247},{"c":86.56,"h":86.56,"l":86.56,"n":9,"o":86.56,"t":"2026-10-15T20:15:00Z","v":365,"vw":86.56}],"history":[{"c":81.97,"h":82.01,"l":81.47,"n":41007,"o":81.6,"t":"2024-10-14T04:00:00Z","v":6263018,"vw":81.840982},{"c":82.49,"h":83.19,"l":82.08,"n":74118,"o":82.08,"t":"2024-10-15T04:00:00Z","v":11287728,"vw":82.571969},{"c":82.43,"h":82.54,"l":82.02,"n":46865,"o":82.21,"t":"2024-10-16T04:00:00Z","v":7720320,"vw":82.309363},{"c":82.06,"h":82.65,"l":81.84,"n":50268,"o":82.54,"t":"2024-10-17T04:00:00Z","v":7716454,"vw":82.096037},{"c":82.24,"h":82.27,"l":81.64,"n":45044,"o":81.88,"t":"2024-10-18T04:00:00Z","v":8314283,"vw":82.073603},{"c":81.55,"h":82.39,"l":81.47,"n":50323,"o":82.21,"t":"2024-10-21T04:00:00Z","v":8704757,"vw":81.742356},{"c":82.01,"h":82.11,"l":81.35,"n":49550,"o":81.43,"t":"2024-10-22T04:00:00Z","v":8912400,"vw":81.81776},{"c":81.85,"h":81.97,"l":81.44,"n":39269,"o":81.6,"t":"2024-10-23T04:00:00Z","v":6926484,"vw":81.772425},{"c":81.74,"h":82,"l":81.495,"n":32805,"o":81.83,"t":"2024-10-24T04:00:00Z","v":6211540,"vw":81.707101},{"c":81.06,"h":81.87,"l":80.99,"n":40877,"o":81.74,"t":"2024-10-25T04:00:00Z","v":6546951,"vw":81.323702},{"c":81.21,"h":81.56,"l":81.165,"n":36175,"o":81.38,"t":"2024-10-28T04:00:00Z","v":5714219,"vw":81.303579},{"c":80.41,"h":81.04,"l":80.365,"n":57688,"o":80.83,"t":"2024-10-29T04:00:00Z","v":9460034,"vw":80.689008},{"c":80.28,"h":80.54,"l":80.045,"n":50036,"o":80.3,"t":"2024-10-30T04:00:00Z","v":8504824,"vw":80.302074},{"c":80.12,"h":80.59,"l":79.955,"n":59949,"o":80.08,"t":"2024-10-31T04:00:00Z","v":10905343,"vw":80.302313},{"c":80.15,"h":80.445,"l":80.05,"n":50492,"o":80.38,"t":"2024-11-01T04:00:00Z","v":7916072,"vw":80.226016},{"c":80.37,"h":80.605,"l":80.15,"n":39612,"o":80.27,"t":"2024-11-04T05:00:00Z","v":6958887,"vw":80.357508},{"c":80.88,"h":80.88,"l":80.02,"n":37780,"o":80.17,"t":"2024-11-05T05:00:00Z","v":5304792,"vw":80.636836},{"c":79.56,"h":81.21,"l":79.355,"n":100138,"o":81.09,"t":"2024-11-06T05:00:00Z","v":18488140,"vw":79.838109},{"c":79.85,"h":80.31,"l":79.67,"n":77391,"o":79.73,"t":"2024-11-07T05:00:00Z","v":17598133,"vw":80.038462},{"c":80.82,"h":81.015,"l":79.85,"n":53290,"o":79.86,"t":"2024-11-08T05:00:00Z","v":11530460,"vw":80.737431},{"c":80.54,"h":81.45,"l":80.48,"n":52758,"o":80.71,"t":"2024-11-11T05:00:00Z","v":9273831,"vw":80.837023},{"c":80.63,"h":80.95,"l":80.49,"n":57139,"o":80.84,"t":"2024-11-12T05:00:00Z","v":13518013,"vw":80.757653},{"c":80.87,"h":80.95,"l":80.4,"n":42949,"o":80.64,"t":"2024-11-13T05:00:00Z","v":6781631,"vw":80.709268},{"c":80.67,"h":81.14,"l":80.605,"n":50490,"o":80.67,"t":"2024-11-14T05:00:00Z","v":7572248,"vw":80.851563},{"c":79.96,"h":80.655,"l":79.915,"n":63967,"o":80.6,"t":"2024-11-15T05:00:00Z","v":11370350,"vw":80.174482},{"c":80.52,"h":80.67,"l":80.05,"n":49114,"o":80.14,"t":"2024-11-18T05:00:00Z","v":8748018,"vw":80.483725},{"c":80.63,"h":80.89,"l":80.135,"n":45668,"o":80.73,"t":"2024-11-19T05:00:00Z","v":8021124,"vw":80.605214},{"c":80.22,"h":80.22,"l":79.525,"n":45262,"o":79.9,"t":"2024-11-20T05:00:00Z","v":7687350,"vw":79.835224},{"c":81.09,"h":81.18,"l":80.09,"n":48228,"o":80.31,"t":"2024-11-21T05:00:00Z","v":8185848,"vw":80.885696},{"c":81.84,"h":81.91,"l":81.44,"n":50051,"o":81.54,"t":"2024-11-22T05:00:00Z","v":7703875,"vw":81.759871},{"c":82.29,"h":82.625,"l":82.04,"n":54062,"o":82.38,"t":"2024-11-25T05:00:00Z","v":8243081,"vw":82.281274},{"c":82.63,"h":82.71,"l":82.14,"n":40482,"o":82.24,"t":"2024-11-26T05:00:00Z","v":6973969,"vw":82.476596},{"c":82.8,"h":83.24,"l":82.645,"n":41201,"o":83,"t":"2024-11-27T05:00:00Z","v":7067876,"vw":82.93967},{"c":83.22,"h":83.3,"l":82.67,"n":24426,"o":82.78,"t":"2024-11-29T05:00:00Z","v":4982582,"vw":83.051856},{"c":83.12,"h":83.22,"l":82.52,"n":60834,"o":83.14,"t":"2024-12-02T05:00:00Z","v":10750201,"vw":82.945375},{"c":82.69,"h":83.11,"l":82.54,"n":60925,"o":83.05,"t":"2024-12-03T05:00:00Z","v":11053327,"vw":82.771042},{"c":82.46,"h":82.58,"l":82.045,"n":48014,"o":82.47,"t":"2024-12-04T05:00:00Z","v":10100890,"vw":82.333087},{"c":82.79,"h":82.945,"l":82.325,"n":49985,"o":82.55,"t":"2024-12-05T05:00:00Z","v":12639028,"vw":82.719107},{"c":82.38,"h":83.285,"l":82.38,"n":46663,"o":82.81,"t":"2024-12-06T05:00:00Z","v":7180678,"vw":82.828143},{"c":82.25,"h":82.88,"l":82.025,"n":70315,"o":82.5,"t":"2024-12-09T05:00:00Z","v":11613987,"vw":82.371268},{"c":82.64,"h":82.84,"l":81.86,"n":62830,"o":82.19,"t":"2024-12-10T05:00:00Z","v":8497222,"vw":82.478888},{"c":82.01,"h":83.11,"l":81.97,"n":56017,"o":82.77,"t":"2024-12-11T05:00:00Z","v":9046123,"vw":82.434619},{"c":82.25,"h":82.62,"l":82.115,"n":44217,"o":82.53,"t":"2024-12-12T05:00:00Z","v":5410846,"vw":82.325701},{"c":82.04,"h":82.52,"l":81.63,"n":56040,"o":82.09,"t":"2024-12-13T05:00:00Z","v":8154345,"vw":82.119493},{"c":81.61,"h":82.48,"l":81.59,"n":51626,"o":82.07,"t":"2024-12-16T05:00:00Z","v":6495048,"vw":82.026214},{"c":81.47,"h":81.89,"l":81.335,"n":59027,"o":81.44,"t":"2024-12-17T05:00:00Z","v":8536085,"vw":81.552506},{"c":80.23,"h":81.43,"l":80.21,"n":84320,"o":81.16,"t":"2024-12-18T05:00:00Z","v":17222965,"vw":80.861932},{"c":79.66,"h":80.56,"l":79.66,"n":85183,"o":80.16,"t":"2024-12-19T05:00:00Z","v":15778368,"vw":79.993248},{"c":79.94,"h":80.4,"l":79.35,"n":71428,"o":79.62,"t":"2024-12-20T05:00:00Z","v":11035441,"vw":79.980972},{"c":78.92,"h":79.23,"l":78.155,"n":61500,"o":79.05,"t":"2024-12-23T05:00:00Z","v":11469082,"vw":78.675128},{"c":79.44,"h":79.485,"l":78.74,"n":22100,"o":78.85,"t":"2024-12-24T05:00:00Z","v":3932582,"vw":79.200831},{"c":79.69,"h":79.74,"l":79.22,"n":30614,"o":79.29,"t":"2024-12-26T05:00:00Z","v":4253678,"vw":79.576442},{"c":79.3,"h":79.72,"l":79.005,"n":45710,"o":79.32,"t":"2024-12-27T05:00:00Z","v":6601702,"vw":79.332439},{"c":78.37,"h":79.01,"l":78.12,"n":48721,"o":78.96,"t":"2024-12-30T05:00:00Z","v":7249346,"vw":78.462037},{"c":78.61,"h":78.86,"l":78.16,"n":37470,"o":78.53,"t":"2024-12-31T05:00:00Z","v":6125534,"vw":78.465512},{"c":78.37,"h":79.14,"l":78.11,"n":54154,"o":78.78,"t":"2025-01-02T05:00:00Z","v":9322777,"vw":78.496291},{"c":78.33,"h":78.7,"l":78.045,"n":45737,"o":78.52,"t":"2025-01-03T05:00:00Z","v":6991939,"vw":78.450692},{"c":77.51,"h":78.435,"l":77.415,"n":59049,"o":78.42,"t":"2025-01-06T05:00:00Z","v":9275738,"vw":77.929564},{"c":77.24,"h":78.16,"l":77.13,"n":61167,"o":77.71,"t":"2025-01-07T05:00:00Z","v":11113102,"vw":77.538981},{"c":77.38,"h":77.455,"l":76.67,"n":52546,"o":77.16,"t":"2025-01-08T05:00:00Z","v":9277400,"vw":77.089795},{"c":76.34,"h":77.325,"l":76.24,"n":60124,"o":76.89,"t":"2025-01-10T05:00:00Z","v":13943592,"vw":76.584628},{"c":76.47,"h":76.66,"l":76.055,"n":54361,"o":76.4,"t":"2025-01-13T05:00:00Z","v":9490917,"vw":76.401131},{"c":76.49,"h":76.6512,"l":76.13,"n":45507,"o":76.56,"t":"2025-01-14T05:00:00Z","v":7763782,"vw":76.400424},{"c":76.23,"h":77.15,"l":76.11,"n":57296,"o":76.91,"t":"2025-01-15T05:00:00Z","v":11426997,"vw":76.418882},{"c":76.8,"h":76.875,"l":75.805,"n":57882,"o":76.08,"t":"2025-01-16T05:00:00Z","v":11223395,"vw":76.463456},{"c":77.24,"h":77.4,"l":76.85,"n":44529,"o":76.94,"t":"2025-01-17T05:00:00Z","v":10525009,"vw":77.214605},{"c":77.6,"h":77.895,"l":77.31,"n":54198,"o":77.39,"t":"2025-01-21T05:00:00Z","v":8849489,"vw":77.606583},{"c":77.22,"h":77.95,"l":77.15,"n":44439,"o":77.95,"t":"2025-01-22T05:00:00Z","v":8357873,"vw":77.391321},{"c":77.5,"h":77.53,"l":76.8,"n":43794,"o":77.11,"t":"2025-01-23T05:00:00Z","v":7562459,"vw":77.207801},{"c":77.9,"h":77.93,"l":77.43,"n":40223,"o":77.47,"t":"2025-01-24T05:00:00Z","v":6685652,"vw":77.810484},{"c":80.01,"h":80.16,"l":78.675,"n":87124,"o":78.69,"t":"2025-01-27T05:00:00Z","v":17519904,"vw":79.549138},{"c":78.76,"h":80.1,"l":78.6,"n":64601,"o":79.76,"t":"2025-01-28T05:00:00Z","v":11665182,"vw":79.22155},{"c":78.95,"h":79.3,"l":78.81,"n":47450,"o":78.88,"t":"2025-01-29T05:00:00Z","v":10195399,"vw":79.068639},{"c":79.73,"h":79.9,"l":79.18,"n":49618,"o":79.34,"t":"2025-01-30T05:00:00Z","v":8191980,"vw":79.559898},{"c":78.98,"h":79.57,"l":78.93,"n":61258,"o":79.03,"t":"2025-01-31T05:00:00Z","v":10269003,"vw":79.180656},{"c":79.29,"h":79.45,"l":78.23,"n":91921,"o":78.41,"t":"2025-02-03T05:00:00Z","v":13233835,"vw":79.088152},{"c":78.62,"h":79.1,"l":78.295,"n":54555,"o":79.02,"t":"2025-02-04T05:00:00Z","v":8944602,"vw":78.630885},{"c":79.11,"h":79.13,"l":78.195,"n":52498,"o":78.61,"t":"2025-02-05T05:00:00Z","v":8847897,"vw":78.850524},{"c":79.47,"h":80.165,"l":79.215,"n":61991,"o":80.15,"t":"2025-02-06T05:00:00Z","v":9846348,"vw":79.501763},{"c":79.35,"h":79.68,"l":79.12,"n":54939,"o":79.49,"t":"2025-02-07T05:00:00Z","v":7865610,"vw":79.388026},{"c":79.84,"h":79.85,"l":79.06,"n":51691,"o":79.56,"t":"2025-02-10T05:00:00Z","v":7903393,"vw":79.585985},{"c":80.61,"h":80.63,"l":79.67,"n":56858,"o":79.96,"t":"2025-02-11T05:00:00Z","v":9157217,"vw":80.205498},{"c":80.55,"h":80.645,"l":79.87,"n":59266,"o":79.92,"t":"2025-02-12T05:00:00Z","v":10564124,"vw":80.44098},{"c":81.42,"h":81.49,"l":80.54,"n":52219,"o":80.76,"t":"2025-02-13T05:00:00Z","v":10132272,"vw":81.147077},{"c":80.61,"h":81.425,"l":80.59,"n":50077,"o":81.375,"t":"2025-02-14T05:00:00Z","v":10470433,"vw":80.859844},{"c":80.9,"h":80.915,"l":79.9,"n":53797,"o":80.35,"t":"2025-02-18T05:00:00Z","v":10432772,"vw":80.63764},{"c":81.55,"h":81.58,"l":80.89,"n":43775,"o":81.09,"t":"2025-02-19T05:00:00Z","v":6385774,"vw":81.300694},{"c":81.23,"h":81.23,"l":80.43,"n":66013,"o":80.56,"t":"2025-02-20T05:00:00Z","v":14264248,"vw":80.973392},{"c":82.18,"h":82.25,"l":80.98,"n":87414,"o":81.23,"t":"2025-02-21T05:00:00Z","v":18203257,"vw":81.937502},{"c":82.43,"h":82.81,"l":81.81,"n":73799,"o":81.85,"t":"2025-02-24T05:00:00Z","v":14114232,"vw":82.433015},{"c":83.6,"h":83.88,"l":82.69,"n":91208,"o":82.69,"t":"2025-02-25T05:00:00Z","v":18197969,"vw":83.505106},{"c":82,"h":83.36,"l":81.85,"n":92028,"o":83.28,"t":"2025-02-26T05:00:00Z","v":19969521,"vw":82.332274},{"c":81.99,"h":82.43,"l":81.62,"n":91323,"o":81.64,"t":"2025-02-27T05:00:00Z","v":16614021,"vw":82.119284},{"c":83.08,"h":83.13,"l":82.135,"n":85597,"o":82.69,"t":"2025-02-28T05:00:00Z","v":15164207,"vw":82.63071},{"c":83.52,"h":83.82,"l":82.68,"n":87940,"o":82.68,"t":"2025-03-03T05:00:00Z","v":18918891,"vw":83.491388},{"c":82.1,"h":84.14,"l":82.05,"n":120848,"o":83.36,"t":"2025-03-04T05:00:00Z","v":21845907,"vw":83.053967},{"c":82.44,"h":82.75,"l":81.81,"n":80204,"o":81.94,"t":"2025-03-05T05:00:00Z","v":13772977,"vw":82.374082},{"c":82.59,"h":82.795,"l":81.94,"n":84620,"o":82.13,"t":"2025-03-06T05:00:00Z","v":13729686,"vw":82.436612},{"c":82.86,"h":83.43,"l":82.035,"n":110140,"o":82.06,"t":"2025-03-07T05:00:00Z","v":19631090,"vw":82.965862},{"c":82.68,"h":84.35,"l":82.36,"n":144117,"o":82.99,"t":"2025-03-10T04:00:00Z","v":27412666,"vw":83.28651},{"c":81.47,"h":82.58,"l":81.41,"n":128813,"o":82.51,"t":"2025-03-11T04:00:00Z","v":27913657,"vw":81.794912},{"c":79.7,"h":80.98,"l":79.62,"n":111917,"o":80.675,"t":"2025-03-12T04:00:00Z","v":22000866,"vw":80.156975},{"c":79.33,"h":80.12,"l":79.18,"n":87539,"o":79.8,"t":"2025-03-13T04:00:00Z","v":18077739,"vw":79.512291},{"c":79.51,"h":79.58,"l":78.88,"n":58027,"o":79.15,"t":"2025-03-14T04:00:00Z","v":10251385,"vw":79.382013},{"c":80.67,"h":80.91,"l":79.58,"n":68328,"o":79.65,"t":"2025-03-17T04:00:00Z","v":12470284,"vw":80.50418},{"c":79.75,"h":80.71,"l":79.7,"n":57911,"o":80.61,"t":"2025-03-18T04:00:00Z","v":9461101,"vw":80.116225},{"c":79.75,"h":79.83,"l":79.14,"n":63688,"o":79.57,"t":"2025-03-19T04:00:00Z","v":12042918,"vw":79.51448},{"c":79.36,"h":79.915,"l":79.24,"n":63123,"o":79.63,"t":"2025-03-20T04:00:00Z","v":10954528,"vw":79.484722},{"c":79.33,"h":79.5299,"l":78.99,"n":63594,"o":79.3,"t":"2025-03-21T04:00:00Z","v":11926213,"vw":79.276341},{"c":79.4,"h":79.48,"l":78.96,"n":52753,"o":79.03,"t":"2025-03-24T04:00:00Z","v":9586592,"vw":79.285138},{"c":78.68,"h":79.365,"l":78.425,"n":56695,"o":79.26,"t":"2025-03-25T04:00:00Z","v":12703416,"vw":78.778579},{"c":79.9,"h":80.08,"l":78.85,"n":58061,"o":78.85,"t":"2025-03-26T04:00:00Z","v":11492431,"vw":79.629215},{"c":80.81,"h":80.97,"l":80.07,"n":51355,"o":80.13,"t":"2025-03-27T04:00:00Z","v":9253349,"vw":80.673789},{"c":80.41,"h":81.1,"l":80.1107,"n":61587,"o":80.92,"t":"2025-03-28T04:00:00Z","v":12493234,"vw":80.56814},{"c":81.67,"h":81.92,"l":80.53,"n":70952,"o":80.53,"t":"2025-03-31T04:00:00Z","v":14299145,"vw":81.450676},{"c":81.79,"h":82.01,"l":81.32,"n":62719,"o":81.86,"t":"2025-04-01T04:00:00Z","v":11201251,"vw":81.652514},{"c":81.55,"h":82.06,"l":81.18,"n":51622,"o":81.83,"t":"2025-04-02T04:00:00Z","v":9218956,"vw":81.550836},{"c":82.02,"h":82.82,"l":81.35,"n":100796,"o":81.75,"t":"2025-04-03T04:00:00Z","v":20745913,"vw":82.1937},{"c":78.46,"h":82.04,"l":78.46,"n":145422,"o":81.58,"t":"2025-04-04T04:00:00Z","v":35619534,"vw":80.171756},{"c":77.55,"h":79.38,"l":76.16,"n":227628,"o":76.6,"t":"2025-04-07T04:00:00Z","v":45133946,"vw":77.457543},{"c":76.35,"h":78.975,"l":75.605,"n":136913,"o":78.71,"t":"2025-04-08T04:00:00Z","v":26835033,"vw":77.546832},{"c":79.31,"h":79.94,"l":75.835,"n":178483,"o":75.965,"t":"2025-04-09T04:00:00Z","v":39348831,"vw":78.000632},{"c":79.35,"h":80.15,"l":77.975,"n":114871,"o":79.3,"t":"2025-04-10T04:00:00Z","v":25967985,"vw":79.284459},{"c":80.35,"h":80.86,"l":78.905,"n":97999,"o":79.65,"t":"2025-04-11T04:00:00Z","v":19009838,"vw":79.987957},{"c":81.72,"h":82.045,"l":80.33,"n":77581,"o":80.69,"t":"2025-04-14T04:00:00Z","v":12388284,"vw":81.451192},{"c":81.03,"h":81.94,"l":80.98,"n":59154,"o":81.84,"t":"2025-04-15T04:00:00Z","v":8920479,"vw":81.380891},{"c":80.16,"h":81.49,"l":79.82,"n":72984,"o":81.37,"t":"2025-04-16T04:00:00Z","v":13657265,"vw":80.616843},{"c":81.87,"h":82.255,"l":80.39,"n":67566,"o":80.51,"t":"2025-04-17T04:00:00Z","v":13662804,"vw":81.734193},{"c":81.09,"h":82.03,"l":80.2,"n":65924,"o":81.94,"t":"2025-04-21T04:00:00Z","v":13804386,"vw":81.02726},{"c":82.24,"h":82.71,"l":81.26,"n":70305,"o":81.4,"t":"2025-04-22T04:00:00Z","v":11258678,"vw":82.074815},{"c":81.77,"h":82.71,"l":81.13,"n":93834,"o":82.38,"t":"2025-04-23T04:00:00Z","v":17717407,"vw":81.767175},{"c":81.05,"h":81.33,"l":80.68,"n":66247,"o":81.215,"t":"2025-04-24T04:00:00Z","v":12480733,"vw":81.031889},{"c":80.84,"h":81.44,"l":80,"n":69967,"o":81.2,"t":"2025-04-25T04:00:00Z","v":14377999,"vw":80.619766},{"c":80.57,"h":81.22,"l":80.14,"n":57513,"o":80.91,"t":"2025-04-28T04:00:00Z","v":12089076,"vw":80.614876},{"c":81.24,"h":81.3,"l":79.79,"n":69283,"o":80.23,"t":"2025-04-29T04:00:00Z","v":10065770,"vw":80.899652},{"c":81.83,"h":82.15,"l":80.67,"n":60329,"o":81.69,"t":"2025-04-30T04:00:00Z","v":10566124,"vw":81.511381},{"c":81.12,"h":81.55,"l":80.83,"n":74630,"o":81.29,"t":"2025-05-01T04:00:00Z","v":13203049,"vw":81.2608},{"c":81.56,"h":81.855,"l":81.205,"n":81712,"o":81.58,"t":"2025-05-02T04:00:00Z","v":14859726,"vw":81.539498},{"c":81.49,"h":81.68,"l":81,"n":59513,"o":81.58,"t":"2025-05-05T04:00:00Z","v":10236311,"vw":81.452243},{"c":81.35,"h":81.63,"l":80.97,"n":48317,"o":81.33,"t":"2025-05-06T04:00:00Z","v":10506349,"vw":81.348977},{"c":81.48,"h":81.85,"l":81.1616,"n":56015,"o":81.43,"t":"2025-05-07T04:00:00Z","v":10474918,"vw":81.511303},{"c":81.38,"h":81.95,"l":81.07,"n":60965,"o":81.57,"t":"2025-05-08T04:00:00Z","v":11018573,"vw":81.580346},{"c":80.91,"h":81.34,"l":80.82,"n":54280,"o":81.03,"t":"2025-05-09T04:00:00Z","v":9231938,"vw":81.071523},{"c":81.03,"h":81.23,"l":80.335,"n":82152,"o":80.97,"t":"2025-05-12T04:00:00Z","v":18914832,"vw":80.775903},{"c":79.94,"h":80.88,"l":79.65,"n":69821,"o":80.76,"t":"2025-05-13T04:00:00Z","v":13148718,"vw":80.195501},{"c":79.51,"h":79.91,"l":79.36,"n":61387,"o":79.795,"t":"2025-05-14T04:00:00Z","v":10351984,"vw":79.627507},{"c":81.14,"h":81.195,"l":79.26,"n":72010,"o":79.58,"t":"2025-05-15T04:00:00Z","v":13370219,"vw":80.593601},{"c":82.07,"h":82.07,"l":81.095,"n":62695,"o":81.22,"t":"2025-05-16T04:00:00Z","v":11973279,"vw":81.756871},{"c":82.31,"h":82.365,"l":81.605,"n":61104,"o":81.85,"t":"2025-05-19T04:00:00Z","v":13601498,"vw":82.128549},{"c":82.6,"h":82.84,"l":82.27,"n":53783,"o":82.27,"t":"2025-05-20T04:00:00Z","v":12719341,"vw":82.544891},{"c":81.64,"h":82.33,"l":81.51,"n":57913,"o":82.2,"t":"2025-05-21T04:00:00Z","v":10989173,"vw":81.928127},{"c":81.3,"h":81.735,"l":80.97,"n":61189,"o":81.57,"t":"2025-05-22T04:00:00Z","v":11871595,"vw":81.389367},{"c":81.6,"h":81.77,"l":80.76,"n":61083,"o":81.26,"t":"2025-05-23T04:00:00Z","v":10693431,"vw":81.316134},{"c":82.34,"h":82.39,"l":81.72,"n":64859,"o":81.9,"t":"2025-05-27T04:00:00Z","v":14433855,"vw":82.106859},{"c":81.78,"h":82.58,"l":81.69,"n":52777,"o":82.31,"t":"2025-05-28T04:00:00Z","v":9963783,"vw":82.026015},{"c":82.11,"h":82.16,"l":81.4,"n":57122,"o":81.81,"t":"2025-05-29T04:00:00Z","v":13321550,"vw":81.877873},{"c":82.83,"h":83.19,"l":81.97,"n":72020,"o":81.97,"t":"2025-05-30T04:00:00Z","v":17778915,"vw":82.785481},{"c":82.88,"h":82.89,"l":82.06,"n":75567,"o":82.59,"t":"2025-06-02T04:00:00Z","v":15827853,"vw":82.47494},{"c":82.8,"h":82.925,"l":82.215,"n":65604,"o":82.735,"t":"2025-06-03T04:00:00Z","v":13265615,"vw":82.585565},{"c":82.22,"h":82.84,"l":82.145,"n":53282,"o":82.82,"t":"2025-06-04T04:00:00Z","v":10804140,"vw":82.506696},{"c":81.43,"h":82.16,"l":81.21,"n":75356,"o":82.05,"t":"2025-06-05T04:00:00Z","v":16474663,"vw":81.537912},{"c":81.69,"h":81.95,"l":81.43,"n":54590,"o":81.81,"t":"2025-06-06T04:00:00Z","v":10949080,"vw":81.703509},{"c":81.58,"h":81.83,"l":81.185,"n":60764,"o":81.56,"t":"2025-06-09T04:00:00Z","v":13027274,"vw":81.582126},{"c":81.76,"h":81.95,"l":81.45,"n":60584,"o":81.59,"t":"2025-06-10T04:00:00Z","v":12364877,"vw":81.705965},{"c":81.48,"h":81.71,"l":81.205,"n":56545,"o":81.71,"t":"2025-06-11T04:00:00Z","v":11204072,"vw":81.45029},{"c":81.96,"h":81.975,"l":81.09,"n":49328,"o":81.45,"t":"2025-06-12T04:00:00Z","v":10709893,"vw":81.5894},{"c":80.96,"h":82.155,"l":80.77,"n":75677,"o":81.71,"t":"2025-06-13T04:00:00Z","v":15635127,"vw":81.34557},{"c":81.22,"h":81.85,"l":80.9701,"n":64758,"o":81.16,"t":"2025-06-16T04:00:00Z","v":12728292,"vw":81.314048},{"c":80.53,"h":81.12,"l":80.5,"n":71000,"o":80.99,"t":"2025-06-17T04:00:00Z","v":15059880,"vw":80.771815},{"c":80.43,"h":80.84,"l":80.38,"n":58989,"o":80.75,"t":"2025-06-18T04:00:00Z","v":11117670,"vw":80.609829},{"c":81.02,"h":81.235,"l":80.605,"n":77203,"o":80.725,"t":"2025-06-20T04:00:00Z","v":16771490,"vw":81.001587},{"c":81.4,"h":81.47,"l":80.465,"n":76765,"o":80.53,"t":"2025-06-23T04:00:00Z","v":17771427,"vw":80.968931},{"c":81.33,"h":81.48,"l":80.965,"n":58171,"o":81.39,"t":"2025-06-24T04:00:00Z","v":12580909,"vw":81.245611},{"c":80.24,"h":81.16,"l":80.13,"n":63838,"o":81.16,"t":"2025-06-25T04:00:00Z","v":12880584,"vw":80.516005},{"c":80.17,"h":80.64,"l":79.975,"n":62737,"o":80.32,"t":"2025-06-26T04:00:00Z","v":13783319,"vw":80.198274},{"c":80.55,"h":80.8,"l":80.165,"n":77890,"o":80.25,"t":"2025-06-27T04:00:00Z","v":15135260,"vw":80.49445},{"c":80.97,"h":81.12,"l":80.39,"n":63605,"o":80.51,"t":"2025-06-30T04:00:00Z","v":12080045,"vw":80.738973},{"c":81.98,"h":82.475,"l":81.06,"n":86630,"o":81.06,"t":"2025-07-01T04:00:00Z","v":23302243,"vw":81.929703},{"c":82.22,"h":82.265,"l":81.54,"n":64600,"o":81.92,"t":"2025-07-02T04:00:00Z","v":16429138,"vw":82.002028},{"c":82.18,"h":82.33,"l":81.775,"n":42728,"o":82.27,"t":"2025-07-03T04:00:00Z","v":10898436,"vw":82.052093},{"c":82.11,"h":82.1568,"l":81.675,"n":62689,"o":82.1,"t":"2025-07-07T04:00:00Z","v":14365327,"vw":81.928999},{"c":81.35,"h":81.91,"l":81.275,"n":66231,"o":81.79,"t":"2025-07-08T04:00:00Z","v":15712843,"vw":81.510273},{"c":80.82,"h":81.55,"l":80.37,"n":94479,"o":81.46,"t":"2025-07-09T04:00:00Z","v":22179049,"vw":80.679779},{"c":81.11,"h":81.42,"l":80.57,"n":69649,"o":80.86,"t":"2025-07-10T04:00:00Z","v":16688358,"vw":81.123753},{"c":80.81,"h":81.005,"l":80.4,"n":69454,"o":80.79,"t":"2025-07-11T04:00:00Z","v":16936874,"vw":80.685247},{"c":80.88,"h":80.93,"l":80.28,"n":63809,"o":80.83,"t":"2025-07-14T04:00:00Z","v":13694057,"vw":80.675995},{"c":80.07,"h":80.845,"l":80.06,"n":68545,"o":80.7,"t":"2025-07-15T04:00:00Z","v":17681618,"vw":80.271511},{"c":80.35,"h":80.42,"l":79.68,"n":67104,"o":80.11,"t":"2025-07-16T04:00:00Z","v":15632837,"vw":80.14068},{"c":81.11,"h":81.16,"l":80.47,"n":74618,"o":80.66,"t":"2025-07-17T04:00:00Z","v":17078954,"vw":80.835631},{"c":80.89,"h":81.4941,"l":80.7851,"n":59071,"o":81.15,"t":"2025-07-18T04:00:00Z","v":12754977,"vw":81.044586},{"c":80.88,"h":81.32,"l":80.79,"n":67362,"o":80.955,"t":"2025-07-21T04:00:00Z","v":13431006,"vw":81.022882},{"c":81.62,"h":81.76,"l":80.42,"n":86144,"o":80.48,"t":"2025-07-22T04:00:00Z","v":20413838,"vw":81.329875},{"c":81.65,"h":81.86,"l":81.39,"n":74126,"o":81.65,"t":"2025-07-23T04:00:00Z","v":13808933,"vw":81.632056},{"c":81.36,"h":81.81,"l":81.2947,"n":58195,"o":81.72,"t":"2025-07-24T04:00:00Z","v":11462589,"vw":81.527476},{"c":81.5,"h":81.52,"l":81.04,"n":47016,"o":81.31,"t":"2025-07-25T04:00:00Z","v":9284882,"vw":81.322701},{"c":80.66,"h":81.2,"l":80.545,"n":63253,"o":81.07,"t":"2025-07-28T04:00:00Z","v":12113637,"vw":80.810468},{"c":81.19,"h":81.425,"l":80.37,"n":94636,"o":80.8,"t":"2025-07-29T04:00:00Z","v":18873191,"vw":80.985379},{"c":80.47,"h":81.49,"l":80.245,"n":82028,"o":81.23,"t":"2025-07-30T04:00:00Z","v":16485424,"vw":80.873906},{"c":79.78,"h":80.555,"l":79.65,"n":90354,"o":79.9,"t":"2025-07-31T04:00:00Z","v":18339871,"vw":80.077697},{"c":80.16,"h":80.655,"l":80.05,"n":127349,"o":80.22,"t":"2025-08-01T04:00:00Z","v":28529253,"vw":80.275521},{"c":80.55,"h":80.695,"l":80.06,"n":72356,"o":80.06,"t":"2025-08-04T04:00:00Z","v":14441908,"vw":80.489366},{"c":80.47,"h":80.91,"l":80.345,"n":71648,"o":80.51,"t":"2025-08-05T04:00:00Z","v":15062926,"vw":80.574539},{"c":81.62,"h":81.89,"l":80.5,"n":76713,"o":80.7,"t":"2025-08-06T04:00:00Z","v":16043362,"vw":81.47532},{"c":82.24,"h":82.355,"l":81.49,"n":79320,"o":81.76,"t":"2025-08-07T04:00:00Z","v":15984204,"vw":81.966476},{"c":82.48,"h":82.79,"l":82.28,"n":71604,"o":82.31,"t":"2025-08-08T04:00:00Z","v":14135205,"vw":82.517688},{"c":82.41,"h":82.625,"l":81.91,"n":60600,"o":82.52,"t":"2025-08-11T04:00:00Z","v":12970544,"vw":82.265652},{"c":82.63,"h":82.695,"l":82.26,"n":64808,"o":82.52,"t":"2025-08-12T04:00:00Z","v":16449485,"vw":82.529226},{"c":82.63,"h":82.795,"l":81.93,"n":77199,"o":82.19,"t":"2025-08-13T04:00:00Z","v":17683928,"vw":82.453944},{"c":81.89,"h":82.4,"l":81.83,"n":65437,"o":82.35,"t":"2025-08-14T04:00:00Z","v":12826594,"vw":82.013043},{"c":82.02,"h":82.265,"l":81.65,"n":61336,"o":82.03,"t":"2025-08-15T04:00:00Z","v":12217688,"vw":82.005968},{"c":81.91,"h":82.29,"l":81.86,"n":54948,"o":82.06,"t":"2025-08-18T04:00:00Z","v":11892137,"vw":82.047483},{"c":82.75,"h":82.88,"l":82.045,"n":58722,"o":82.07,"t":"2025-08-19T04:00:00Z","v":13215642,"vw":82.562289},{"c":83.22,"h":83.895,"l":82.64,"n":102469,"o":82.72,"t":"2025-08-20T04:00:00Z","v":24836104,"vw":83.288093},{"c":82.47,"h":82.685,"l":82.18,"n":77783,"o":82.65,"t":"2025-08-21T04:00:00Z","v":18125238,"vw":82.431033},{"c":82.47,"h":83.26,"l":82.26,"n":83374,"o":82.72,"t":"2025-08-22T04:00:00Z","v":16491820,"vw":82.531366},{"c":81.06,"h":82.23,"l":80.98,"n":74819,"o":82.09,"t":"2025-08-25T04:00:00Z","v":20490602,"vw":81.419227},{"c":80.53,"h":80.995,"l":80.375,"n":77915,"o":80.95,"t":"2025-08-26T04:00:00Z","v":17723958,"vw":80.592881},{"c":80.77,"h":80.8,"l":80.345,"n":54626,"o":80.44,"t":"2025-08-27T04:00:00Z","v":11765119,"vw":80.594475},{"c":80.26,"h":80.87,"l":80.02,"n":69384,"o":80.82,"t":"2025-08-28T04:00:00Z","v":14505184,"vw":80.266059},{"c":80.78,"h":80.8354,"l":80.275,"n":69635,"o":80.44,"t":"2025-08-29T04:00:00Z","v":15661763,"vw":80.635806},{"c":80.65,"h":81.2,"l":80.335,"n":81013,"o":80.92,"t":"2025-09-02T04:00:00Z","v":16662466,"vw":80.647021},{"c":80.59,"h":80.6251,"l":79.905,"n":69730,"o":80.25,"t":"2025-09-03T04:00:00Z","v":14723063,"vw":80.272728},{"c":80.64,"h":81.05,"l":80.44,"n":60631,"o":80.75,"t":"2025-09-04T04:00:00Z","v":12717550,"vw":80.649661},{"c":80.87,"h":81.28,"l":80.415,"n":78998,"o":80.62,"t":"2025-09-05T04:00:00Z","v":20655457,"vw":80.818772},{"c":80.57,"h":80.79,"l":80.035,"n":73891,"o":80.78,"t":"2025-09-08T04:00:00Z","v":18019778,"vw":80.335682},{"c":80.73,"h":80.845,"l":80.315,"n":54618,"o":80.41,"t":"2025-09-09T04:00:00Z","v":13459559,"vw":80.563481},{"c":79.94,"h":80.54,"l":79.54,"n":84227,"o":80.39,"t":"2025-09-10T04:00:00Z","v":19041981,"vw":79.928066},{"c":80.59,"h":80.82,"l":80.03,"n":69994,"o":80.15,"t":"2025-09-11T04:00:00Z","v":16716437,"vw":80.567824},{"c":80.32,"h":80.64,"l":80.115,"n":51359,"o":80.45,"t":"2025-09-12T04:00:00Z","v":10261118,"vw":80.385768},{"c":79.4,"h":80.48,"l":79.36,"n":73324,"o":80.29,"t":"2025-09-15T04:00:00Z","v":14872158,"vw":79.692003},{"c":79.76,"h":79.9359,"l":79.35,"n":67812,"o":79.53,"t":"2025-09-16T04:00:00Z","v":16171003,"vw":79.679699},{"c":80.24,"h":80.74,"l":79.88,"n":85837,"o":79.88,"t":"2025-09-17T04:00:00Z","v":14408743,"vw":80.394566},{"c":79.54,"h":80.015,"l":79.53,"n":90297,"o":79.71,"t":"2025-09-18T04:00:00Z","v":21046133,"vw":79.735507},{"c":79.38,"h":79.75,"l":79.31,"n":70945,"o":79.73,"t":"2025-09-19T04:00:00Z","v":13349336,"vw":79.478534},{"c":77.96,"h":78.6,"l":77.91,"n":74452,"o":78.54,"t":"2025-09-22T04:00:00Z","v":11993741,"vw":78.146551},{"c":78.35,"h":78.375,"l":77.73,"n":59631,"o":78.03,"t":"2025-09-23T04:00:00Z","v":9703661,"vw":78.14285},{"c":78.52,"h":78.825,"l":78.2,"n":57988,"o":78.33,"t":"2025-09-24T04:00:00Z","v":10634176,"vw":78.537751},{"c":77.77,"h":78.93,"l":77.77,"n":74465,"o":78.86,"t":"2025-09-25T04:00:00Z","v":12046315,"vw":78.087762},{"c":77.96,"h":78.01,"l":77.485,"n":62844,"o":77.685,"t":"2025-09-26T04:00:00Z","v":11548183,"vw":77.823108},{"c":78.11,"h":78.125,"l":77.575,"n":62740,"o":78.09,"t":"2025-09-29T04:00:00Z","v":11490635,"vw":77.880671},{"c":78.37,"h":78.54,"l":77.95,"n":68900,"o":78.01,"t":"2025-09-30T04:00:00Z","v":12306195,"vw":78.306216},{"c":78.25,"h":78.49,"l":77.8,"n":58045,"o":78.265,"t":"2025-10-01T04:00:00Z","v":10125356,"vw":78.058585},{"c":77.94,"h":78.2,"l":77.75,"n":50261,"o":77.91,"t":"2025-10-02T04:00:00Z","v":8422275,"vw":77.937938},{"c":78.03,"h":78.35,"l":77.805,"n":48576,"o":77.91,"t":"2025-10-03T04:00:00Z","v":8426602,"vw":78.111323},{"c":77.46,"h":77.9182,"l":77.375,"n":61404,"o":77.86,"t":"2025-10-06T04:00:00Z","v":10739977,"vw":77.563439},{"c":78.18,"h":78.295,"l":77.16,"n":63239,"o":77.56,"t":"2025-10-07T04:00:00Z","v":12084218,"vw":77.907185},{"c":77.79,"h":78.13,"l":77.655,"n":49475,"o":78.12,"t":"2025-10-08T04:00:00Z","v":9503197,"vw":77.834104},{"c":78.04,"h":78.155,"l":77.69,"n":48477,"o":78.04,"t":"2025-10-09T04:00:00Z","v":9316010,"vw":77.947394},{"c":78.1,"h":78.77,"l":78.1,"n":87643,"o":78.3,"t":"2025-10-10T04:00:00Z","v":20763544,"vw":78.355537},{"c":77.84,"h":78.13,"l":77.44,"n":75357,"o":77.73,"t":"2025-10-13T04:00:00Z","v":12692054,"vw":77.751853},{"c":79.09,"h":79.125,"l":77.785,"n":79705,"o":77.92,"t":"2025-10-14T04:00:00Z","v":12884079,"vw":78.57226},{"c":79.23,"h":79.72,"l":78.96,"n":60448,"o":79.08,"t":"2025-10-15T04:00:00Z","v":9111212,"vw":79.298349},{"c":78.68,"h":79.745,"l":78.48,"n":85647,"o":79.43,"t":"2025-10-16T04:00:00Z","v":13599959,"vw":79.007575},{"c":79.73,"h":79.78,"l":79.02,"n":76763,"o":79.06,"t":"2025-10-17T04:00:00Z","v":13984288,"vw":79.558609},{"c":79.66,"h":80.005,"l":79.525,"n":71045,"o":79.895,"t":"2025-10-20T04:00:00Z","v":13002573,"vw":79.682826},{"c":79.29,"h":79.85,"l":79.07,"n":91568,"o":79.8,"t":"2025-10-21T04:00:00Z","v":17471383,"vw":79.327128},{"c":79.74,"h":80.25,"l":78.99,"n":79506,"o":79.41,"t":"2025-10-22T04:00:00Z","v":13283971,"vw":79.842564},{"c":79.35,"h":79.86,"l":79.01,"n":64881,"o":79.83,"t":"2025-10-23T04:00:00Z","v":10809866,"vw":79.313634},{"c":79.09,"h":79.9,"l":79.06,"n":61436,"o":79.88,"t":"2025-10-24T04:00:00Z","v":12735872,"vw":79.288864},{"c":79.22,"h":79.33,"l":78.865,"n":73260,"o":79.3,"t":"2025-10-27T04:00:00Z","v":13984710,"vw":79.080835},{"c":78.43,"h":79,"l":78.41,"n":59830,"o":78.91,"t":"2025-10-28T04:00:00Z","v":8927477,"vw":78.690199},{"c":76.58,"h":77.895,"l":76.485,"n":105302,"o":77.89,"t":"2025-10-29T04:00:00Z","v":19893872,"vw":76.921969},{"c":76.5,"h":76.95,"l":76.47,"n":93980,"o":76.61,"t":"2025-10-30T04:00:00Z","v":17364757,"vw":76.669655},{"c":76.28,"h":76.49,"l":75.81,"n":82618,"o":76.19,"t":"2025-10-31T04:00:00Z","v":14658320,"vw":76.197146},{"c":75.68,"h":76.18,"l":75.46,"n":82527,"o":76.12,"t":"2025-11-03T05:00:00Z","v":16185549,"vw":75.698592},{"c":75.99,"h":76.2,"l":75.545,"n":87543,"o":76,"t":"2025-11-04T05:00:00Z","v":18147048,"vw":75.828184},{"c":75.94,"h":76.205,"l":75.51,"n":72967,"o":75.9,"t":"2025-11-05T05:00:00Z","v":15782850,"vw":75.929811},{"c":75.6,"h":75.925,"l":75.16,"n":89740,"o":75.7,"t":"2025-11-06T05:00:00Z","v":15452191,"vw":75.611074},{"c":76.71,"h":76.85,"l":75.88,"n":94491,"o":76.13,"t":"2025-11-07T05:00:00Z","v":16959500,"vw":76.539918},{"c":76.43,"h":76.61,"l":75.925,"n":87128,"o":76.48,"t":"2025-11-10T05:00:00Z","v":16805857,"vw":76.247451},{"c":77.43,"h":77.535,"l":76.61,"n":84081,"o":76.67,"t":"2025-11-11T05:00:00Z","v":19801244,"vw":77.269746},{"c":77.32,"h":77.73,"l":77.3,"n":61761,"o":77.49,"t":"2025-11-12T05:00:00Z","v":10978191,"vw":77.515495},{"c":77.32,"h":77.79,"l":77.12,"n":70137,"o":77.33,"t":"2025-11-13T05:00:00Z","v":15370846,"vw":77.444785},{"c":77.26,"h":77.605,"l":76.785,"n":76972,"o":77.35,"t":"2025-11-14T05:00:00Z","v":13138247,"vw":77.141544},{"c":76.77,"h":77.6,"l":76.715,"n":72690,"o":77.28,"t":"2025-11-17T05:00:00Z","v":13887065,"vw":77.073962},{"c":77.1,"h":77.3785,"l":76.635,"n":94091,"o":76.98,"t":"2025-11-18T05:00:00Z","v":16840253,"vw":77.117042},{"c":76.51,"h":77.07,"l":76.225,"n":83665,"o":76.94,"t":"2025-11-19T05:00:00Z","v":15122081,"vw":76.575585},{"c":77.06,"h":77.38,"l":76.7,"n":116099,"o":76.75,"t":"2025-11-20T05:00:00Z","v":21590433,"vw":77.067137},{"c":77.9,"h":78.4,"l":77.21,"n":109839,"o":77.36,"t":"2025-11-21T05:00:00Z","v":22215981,"vw":77.91055},{"c":77,"h":77.93,"l":76.895,"n":100776,"o":77.8,"t":"2025-11-24T05:00:00Z","v":17869356,"vw":77.186235},{"c":78.06,"h":78.09,"l":77.2,"n":87791,"o":77.2,"t":"2025-11-25T05:00:00Z","v":18586456,"vw":77.852858},{"c":78.91,"h":79.11,"l":78.06,"n":74719,"o":78.06,"t":"2025-11-26T05:00:00Z","v":13275355,"vw":78.8672},{"c":79.37,"h":79.39,"l":78.8,"n":40121,"o":78.8,"t":"2025-11-28T05:00:00Z","v":8914348,"vw":79.264555},{"c":79.29,"h":79.525,"l":79.04,"n":69518,"o":79.26,"t":"2025-12-01T05:00:00Z","v":16939933,"vw":79.314864},{"c":78.77,"h":79.05,"l":78.165,"n":102245,"o":79.05,"t":"2025-12-02T05:00:00Z","v":20550952,"vw":78.569545},{"c":78.83,"h":79.55,"l":78.74,"n":72524,"o":78.93,"t":"2025-12-03T05:00:00Z","v":16833228,"vw":78.987712},{"c":78.45,"h":78.91,"l":78.01,"n":77180,"o":78.69,"t":"2025-12-04T05:00:00Z","v":14269769,"vw":78.431278},{"c":78.46,"h":78.99,"l":78.23,"n":68166,"o":78.4,"t":"2025-12-05T05:00:00Z","v":13343343,"vw":78.625779},{"c":77.81,"h":78.32,"l":77.68,"n":68363,"o":78.31,"t":"2025-12-08T05:00:00Z","v":14602007,"vw":77.884354},{"c":77.99,"h":78.215,"l":77.65,"n":73240,"o":77.98,"t":"2025-12-09T05:00:00Z","v":14040458,"vw":77.944342},{"c":78.22,"h":78.375,"l":77.925,"n":70026,"o":78.19,"t":"2025-12-10T05:00:00Z","v":13945597,"vw":78.170517},{"c":78.8,"h":79.07,"l":78.4,"n":80548,"o":78.41,"t":"2025-12-11T05:00:00Z","v":13753779,"vw":78.80611},{"c":79.42,"h":79.46,"l":78.795,"n":76570,"o":78.93,"t":"2025-12-12T05:00:00Z","v":14506876,"vw":79.186094},{"c":79.64,"h":79.905,"l":79.3225,"n":86068,"o":79.63,"t":"2025-12-15T05:00:00Z","v":14499582,"vw":79.596879},{"c":79.28,"h":79.97,"l":79.095,"n":79402,"o":79.79,"t":"2025-12-16T05:00:00Z","v":13055385,"vw":79.455219},{"c":79.65,"h":79.875,"l":79.35,"n":79475,"o":79.39,"t":"2025-12-17T05:00:00Z","v":14268442,"vw":79.64601},{"c":79.19,"h":79.82,"l":79.14,"n":79324,"o":79.33,"t":"2025-12-18T05:00:00Z","v":12117088,"vw":79.426918},{"c":78.78,"h":79.155,"l":78.755,"n":72818,"o":79.12,"t":"2025-12-19T05:00:00Z","v":13142419,"vw":78.89907},{"c":77.88,"h":78.195,"l":77.725,"n":65351,"o":77.97,"t":"2025-12-22T05:00:00Z","v":10983567,"vw":77.940544},{"c":77.51,"h":77.82,"l":77.38,"n":50778,"o":77.81,"t":"2025-12-23T05:00:00Z","v":7638467,"vw":77.559097},{"c":78.12,"h":78.185,"l":77.545,"n":32740,"o":77.55,"t":"2025-12-24T05:00:00Z","v":4697107,"vw":77.950324},{"c":78.23,"h":78.41,"l":77.9718,"n":48841,"o":78.04,"t":"2025-12-26T05:00:00Z","v":8761343,"vw":78.175823},{"c":78.28,"h":78.48,"l":78.165,"n":52612,"o":78.17,"t":"2025-12-29T05:00:00Z","v":9242522,"vw":78.295832},{"c":78.15,"h":78.3288,"l":78.04,"n":39199,"o":78.1,"t":"2025-12-30T05:00:00Z","v":5610878,"vw":78.177025},{"c":77.68,"h":78.12,"l":77.67,"n":39152,"o":77.99,"t":"2025-12-31T05:00:00Z","v":5872235,"vw":77.851856},{"c":77.69,"h":77.97,"l":77.3,"n":75966,"o":77.71,"t":"2026-01-02T05:00:00Z","v":15968651,"vw":77.679516},{"c":77.35,"h":77.57,"l":76.755,"n":116937,"o":77.56,"t":"2026-01-05T05:00:00Z","v":23343670,"vw":77.273023},{"c":77.47,"h":77.685,"l":77.135,"n":85951,"o":77.34,"t":"2026-01-06T05:00:00Z","v":17108360,"vw":77.496006},{"c":76.62,"h":77.69,"l":76.6,"n":91523,"o":77.56,"t":"2026-01-07T05:00:00Z","v":18977228,"vw":76.858948},{"c":78.44,"h":78.73,"l":76.51,"n":134746,"o":76.61,"t":"2026-01-08T05:00:00Z","v":26260242,"vw":78.22779},{"c":79.25,"h":79.335,"l":78.37,"n":91923,"o":78.43,"t":"2026-01-09T05:00:00Z","v":18233995,"vw":79.006314},{"c":80.18,"h":80.2699,"l":79.255,"n":110093,"o":79.53,"t":"2026-01-12T05:00:00Z","v":26411167,"vw":80.046838},{"c":81.11,"h":81.19,"l":80.21,"n":102257,"o":80.21,"t":"2026-01-13T05:00:00Z","v":26284160,"vw":80.820987},{"c":82.23,"h":82.35,"l":81.05,"n":141222,"o":81.08,"t":"2026-01-14T05:00:00Z","v":32494174,"vw":81.99837},{"c":82.37,"h":82.51,"l":81.85,"n":118849,"o":82.1,"t":"2026-01-15T05:00:00Z","v":29123675,"vw":82.279538},{"c":82.11,"h":82.28,"l":81.715,"n":114577,"o":82.15,"t":"2026-01-16T05:00:00Z","v":23754641,"vw":81.957737},{"c":82.36,"h":82.558,"l":81.445,"n":108201,"o":81.95,"t":"2026-01-20T05:00:00Z","v":19888992,"vw":82.155398},{"c":82.44,"h":82.57,"l":81.655,"n":115266,"o":82.17,"t":"2026-01-21T05:00:00Z","v":23029190,"vw":82.083733},{"c":82.27,"h":82.565,"l":82.045,"n":101798,"o":82.34,"t":"2026-01-22T05:00:00Z","v":15777449,"vw":82.342044},{"c":82.91,"h":82.94,"l":82.31,"n":106389,"o":82.38,"t":"2026-01-23T05:00:00Z","v":20185704,"vw":82.672212},{"c":82.78,"h":83.33,"l":82.635,"n":89671,"o":83.05,"t":"2026-01-26T05:00:00Z","v":13187976,"vw":82.909882},{"c":83.16,"h":83.235,"l":82.4506,"n":88249,"o":82.76,"t":"2026-01-27T05:00:00Z","v":13532593,"vw":82.882372},{"c":82.32,"h":83.4,"l":81.95,"n":91533,"o":83,"t":"2026-01-28T05:00:00Z","v":16303217,"vw":82.406803},{"c":82.13,"h":82.85,"l":82.005,"n":108127,"o":82.36,"t":"2026-01-29T05:00:00Z","v":18799491,"vw":82.361586},{"c":83.51,"h":83.51,"l":82.03,"n":105645,"o":82.18,"t":"2026-01-30T05:00:00Z","v":18175076,"vw":82.843086},{"c":84.5,"h":84.66,"l":83.29,"n":124865,"o":83.76,"t":"2026-02-02T05:00:00Z","v":26041721,"vw":84.181705},{"c":85.87,"h":86.34,"l":84.06,"n":169695,"o":84.12,"t":"2026-02-03T05:00:00Z","v":33052470,"vw":85.739382},{"c":86.99,"h":87.345,"l":86.215,"n":182783,"o":86.32,"t":"2026-02-04T05:00:00Z","v":33748064,"vw":86.939214},{"c":86.92,"h":87.635,"l":86.47,"n":202677,"o":87.58,"t":"2026-02-05T05:00:00Z","v":38772869,"vw":86.935263},{"c":87.94,"h":88.09,"l":86.7,"n":171174,"o":86.85,"t":"2026-02-06T05:00:00Z","v":29568629,"vw":87.74332},{"c":87.43,"h":88.22,"l":86.88,"n":122918,"o":87.91,"t":"2026-02-09T05:00:00Z","v":21853933,"vw":87.399219},{"c":87.15,"h":87.83,"l":86.82,"n":114265,"o":87.33,"t":"2026-02-10T05:00:00Z","v":20908492,"vw":87.287446},{"c":88.4,"h":88.71,"l":86.73,"n":117998,"o":86.99,"t":"2026-02-11T05:00:00Z","v":25588303,"vw":88.132297},{"c":89.21,"h":90.055,"l":88.485,"n":177910,"o":88.49,"t":"2026-02-12T05:00:00Z","v":35282832,"vw":89.560504},{"c":89.51,"h":90,"l":88.62,"n":131315,"o":89.05,"t":"2026-02-13T05:00:00Z","v":25649732,"vw":89.412577},{"c":88.2,"h":90.14,"l":87.65,"n":144533,"o":89.63,"t":"2026-02-17T05:00:00Z","v":29819265,"vw":88.405729},{"c":88.04,"h":88.52,"l":87.62,"n":112696,"o":87.93,"t":"2026-02-18T05:00:00Z","v":20422247,"vw":88.082375},{"c":87.67,"h":88.695,"l":87.37,"n":106415,"o":88,"t":"2026-02-19T05:00:00Z","v":18447522,"vw":87.863739},{"c":87.89,"h":87.95,"l":87.175,"n":103447,"o":87.67,"t":"2026-02-20T05:00:00Z","v":17909420,"vw":87.648086},{"c":88.97,"h":89.17,"l":87.68,"n":120118,"o":87.68,"t":"2026-02-23T05:00:00Z","v":22072133,"vw":88.74442},{"c":89.74,"h":89.78,"l":88.76,"n":117989,"o":88.96,"t":"2026-02-24T05:00:00Z","v":20364870,"vw":89.385445},{"c":89.01,"h":89.46,"l":88.315,"n":107486,"o":89.34,"t":"2026-02-25T05:00:00Z","v":15216749,"vw":88.871259},{"c":88.86,"h":89.6403,"l":88.59,"n":105985,"o":89.26,"t":"2026-02-26T05:00:00Z","v":15926743,"vw":88.96907},{"c":90.01,"h":90.06,"l":88.96,"n":110955,"o":88.98,"t":"2026-02-27T05:00:00Z","v":17315215,"vw":89.728403},{"c":88.71,"h":89.79,"l":88.69,"n":140358,"o":89.44,"t":"2026-03-02T05:00:00Z","v":27607988,"vw":89.089426},{"c":87.74,"h":88.51,"l":87.155,"n":176590,"o":88.35,"t":"2026-03-03T05:00:00Z","v":36853901,"vw":87.761399},{"c":87.16,"h":87.96,"l":86.93,"n":122956,"o":87.81,"t":"2026-03-04T05:00:00Z","v":22737544,"vw":87.269588},{"c":85.41,"h":86.44,"l":85.06,"n":174496,"o":86.34,"t":"2026-03-05T05:00:00Z","v":33741768,"vw":85.642031},{"c":85.78,"h":85.85,"l":84.62,"n":166122,"o":84.92,"t":"2026-03-06T05:00:00Z","v":25860842,"vw":85.298753},{"c":85.97,"h":86.16,"l":84.8,"n":149017,"o":85.27,"t":"2026-03-09T04:00:00Z","v":20730521,"vw":85.419757},{"c":85.72,"h":86.485,"l":85.16,"n":107524,"o":85.69,"t":"2026-03-10T04:00:00Z","v":18865838,"vw":85.931248},{"c":84.59,"h":85.605,"l":84.205,"n":112156,"o":85.55,"t":"2026-03-11T04:00:00Z","v":18433479,"vw":84.681564},{"c":84.25,"h":84.965,"l":83.69,"n":123152,"o":83.92,"t":"2026-03-12T04:00:00Z","v":17863017,"vw":84.458927},{"c":84.74,"h":85.11,"l":84.56,"n":83482,"o":84.71,"t":"2026-03-13T04:00:00Z","v":13104793,"vw":84.843057},{"c":84.98,"h":85.46,"l":84.815,"n":83144,"o":85.21,"t":"2026-03-16T04:00:00Z","v":12883820,"vw":85.075376},{"c":84.7,"h":85.675,"l":84.64,"n":81132,"o":85.4,"t":"2026-03-17T04:00:00Z","v":12226005,"vw":85.133758},{"c":82.64,"h":84.03,"l":82.6,"n":120623,"o":84.01,"t":"2026-03-18T04:00:00Z","v":19413999,"vw":83.143263},{"c":81.97,"h":83,"l":81.83,"n":121700,"o":82.62,"t":"2026-03-19T04:00:00Z","v":18582391,"vw":82.220356},{"c":81.29,"h":82.31,"l":81.06,"n":117357,"o":82.11,"t":"2026-03-20T04:00:00Z","v":20896928,"vw":81.573347},{"c":81.18,"h":81.83,"l":80.98,"n":110214,"o":81.78,"t":"2026-03-23T04:00:00Z","v":21028420,"vw":81.416781},{"c":81.11,"h":82.0257,"l":80.63,"n":92140,"o":80.8,"t":"2026-03-24T04:00:00Z","v":14831335,"vw":81.491725},{"c":81.51,"h":81.63,"l":80.51,"n":90953,"o":81.425,"t":"2026-03-25T04:00:00Z","v":17649195,"vw":81.305951},{"c":81.14,"h":82.23,"l":81.065,"n":90518,"o":81.48,"t":"2026-03-26T04:00:00Z","v":14149370,"vw":81.613756},{"c":81.78,"h":82.3151,"l":80.99,"n":116538,"o":81.27,"t":"2026-03-27T04:00:00Z","v":25943556,"vw":81.945777},{"c":81.88,"h":82.605,"l":81.63,"n":92619,"o":81.905,"t":"2026-03-30T04:00:00Z","v":15856783,"vw":82.066926},{"c":81.98,"h":82.27,"l":81.145,"n":112380,"o":82,"t":"2026-03-31T04:00:00Z","v":19523606,"vw":81.670547},{"c":81.46,"h":81.865,"l":80.92,"n":122037,"o":81.72,"t":"2026-04-01T04:00:00Z","v":29644687,"vw":81.471419},{"c":81.89,"h":81.98,"l":81.16,"n":78202,"o":81.71,"t":"2026-04-02T04:00:00Z","v":20710636,"vw":81.64865},{"c":82.66,"h":82.685,"l":81.61,"n":57601,"o":81.86,"t":"2026-04-06T04:00:00Z","v":9797962,"vw":82.394098},{"c":81.26,"h":82.535,"l":81.1,"n":80038,"o":82.46,"t":"2026-04-07T04:00:00Z","v":13332231,"vw":81.631727},{"c":82.78,"h":82.8,"l":80.97,"n":84911,"o":81.245,"t":"2026-04-08T04:00:00Z","v":12646874,"vw":82.181915},{"c":83.45,"h":83.6393,"l":82.06,"n":67807,"o":82.24,"t":"2026-04-09T04:00:00Z","v":11717055,"vw":83.280144},{"c":82.37,"h":83.41,"l":82.14,"n":64622,"o":83.38,"t":"2026-04-10T04:00:00Z","v":12097984,"vw":82.531132},{"c":81.55,"h":82.27,"l":81.065,"n":60746,"o":82.135,"t":"2026-04-13T04:00:00Z","v":9982524,"vw":81.53277},{"c":81.47,"h":81.75,"l":80.71,"n":71458,"o":81.055,"t":"2026-04-14T04:00:00Z","v":11578965,"vw":81.316743},{"c":81.06,"h":81.32,"l":80.455,"n":67296,"o":81.225,"t":"2026-04-15T04:00:00Z","v":10895010,"vw":80.923589},{"c":81.43,"h":81.795,"l":80.87,"n":75193,"o":80.99,"t":"2026-04-16T04:00:00Z","v":13279936,"vw":81.359481},{"c":82.46,"h":82.54,"l":81.15,"n":78369,"o":81.32,"t":"2026-04-17T04:00:00Z","v":12253238,"vw":82.074195},{"c":82.39,"h":82.95,"l":82.075,"n":59510,"o":82.55,"t":"2026-04-20T04:00:00Z","v":9431617,"vw":82.483113},{"c":81.84,"h":82.45,"l":81.735,"n":58890,"o":82.34,"t":"2026-04-21T04:00:00Z","v":8711495,"vw":82.032636},{"c":82.11,"h":82.51,"l":81.845,"n":63161,"o":82.09,"t":"2026-04-22T04:00:00Z","v":9139251,"vw":82.128296},{"c":83.48,"h":83.655,"l":82.36,"n":73297,"o":82.36,"t":"2026-04-23T04:00:00Z","v":12355383,"vw":83.306907},{"c":83.23,"h":83.86,"l":82.95,"n":74971,"o":83.76,"t":"2026-04-24T04:00:00Z","v":10853527,"vw":83.304754},{"c":82.34,"h":83.34,"l":82.27,"n":65027,"o":83.097,"t":"2026-04-27T04:00:00Z","v":11127020,"vw":82.686215},{"c":83.08,"h":83.65,"l":82.615,"n":62745,"o":83.6,"t":"2026-04-28T04:00:00Z","v":10171334,"vw":83.171742},{"c":82.92,"h":83.235,"l":82.465,"n":66812,"o":82.76,"t":"2026-04-29T04:00:00Z","v":12097859,"vw":82.838302},{"c":84.31,"h":84.44,"l":83.18,"n":91651,"o":83.29,"t":"2026-04-30T04:00:00Z","v":15361000,"vw":84.08862},{"c":84.17,"h":85.0556,"l":83.74,"n":84577,"o":84.72,"t":"2026-05-01T04:00:00Z","v":13320921,"vw":84.384273},{"c":83.54,"h":84.35,"l":83.135,"n":92204,"o":83.535,"t":"2026-05-04T04:00:00Z","v":12590564,"vw":83.578904},{"c":84.06,"h":84.46,"l":83.27,"n":70939,"o":83.48,"t":"2026-05-05T04:00:00Z","v":10892403,"vw":83.916218},{"c":84.24,"h":84.505,"l":83.84,"n":81632,"o":84.335,"t":"2026-05-06T04:00:00Z","v":11531026,"vw":84.196717},{"c":83.98,"h":84.295,"l":83.145,"n":73579,"o":83.93,"t":"2026-05-07T04:00:00Z","v":10117820,"vw":83.891729},{"c":84.18,"h":84.8,"l":84.155,"n":70554,"o":84.53,"t":"2026-05-08T04:00:00Z","v":10324647,"vw":84.484458},{"c":83.37,"h":84.29,"l":82.825,"n":75953,"o":84.08,"t":"2026-05-11T04:00:00Z","v":11064067,"vw":83.250914},{"c":84.44,"h":85.02,"l":83.21,"n":100956,"o":83.71,"t":"2026-05-12T04:00:00Z","v":16105876,"vw":84.305325},{"c":84.72,"h":85.255,"l":84.135,"n":69303,"o":84.2,"t":"2026-05-13T04:00:00Z","v":10464065,"vw":84.550405},{"c":84.98,"h":85.26,"l":84.79,"n":55702,"o":84.95,"t":"2026-05-14T04:00:00Z","v":6628606,"vw":85.000939},{"c":84.64,"h":85.59,"l":84.505,"n":68615,"o":85.53,"t":"2026-05-15T04:00:00Z","v":12230764,"vw":84.835699},{"c":85.9,"h":85.94,"l":84.68,"n":85202,"o":84.75,"t":"2026-05-18T04:00:00Z","v":11635904,"vw":85.536231},{"c":86.09,"h":86.695,"l":85.16,"n":85054,"o":85.82,"t":"2026-05-19T04:00:00Z","v":12234048,"vw":86.077233},{"c":85.52,"h":86.065,"l":84.81,"n":87971,"o":85.58,"t":"2026-05-20T04:00:00Z","v":14035895,"vw":85.504736},{"c":84.66,"h":84.77,"l":83.44,"n":93149,"o":84.56,"t":"2026-05-21T04:00:00Z","v":13186584,"vw":84.234601},{"c":84.8,"h":85.12,"l":84.435,"n":61458,"o":84.72,"t":"2026-05-22T04:00:00Z","v":7891486,"vw":84.784116},{"c":83.63,"h":84.89,"l":83.525,"n":76085,"o":84.79,"t":"2026-05-26T04:00:00Z","v":9478579,"vw":83.91774},{"c":84.58,"h":85.16,"l":83.895,"n":95548,"o":84.02,"t":"2026-05-27T04:00:00Z","v":12225620,"vw":84.768011},{"c":84.43,"h":84.95,"l":84.365,"n":57334,"o":84.86,"t":"2026-05-28T04:00:00Z","v":6415513,"vw":84.589952},{"c":82.91,"h":84.095,"l":82.85,"n":87993,"o":83.97,"t":"2026-05-29T04:00:00Z","v":13012519,"vw":83.131221},{"c":82.03,"h":82.635,"l":81.68,"n":113281,"o":82.505,"t":"2026-06-01T04:00:00Z","v":20248196,"vw":81.997225},{"c":81.83,"h":82.29,"l":81.48,"n":92653,"o":81.92,"t":"2026-06-02T04:00:00Z","v":15724499,"vw":81.83902},{"c":82.16,"h":82.72,"l":81.65,"n":108322,"o":81.79,"t":"2026-06-03T04:00:00Z","v":14752889,"vw":82.356159},{"c":82.04,"h":83.61,"l":81.835,"n":86501,"o":83.34,"t":"2026-06-04T04:00:00Z","v":12186971,"vw":82.594958},{"c":83.44,"h":84.39,"l":82.44,"n":117294,"o":82.59,"t":"2026-06-05T04:00:00Z","v":17022594,"vw":83.541369},{"c":83.07,"h":83.49,"l":82.93,"n":83586,"o":82.97,"t":"2026-06-08T04:00:00Z","v":9545695,"vw":83.21},{"c":84.1,"h":84.59,"l":83.04,"n":95540,"o":83.18,"t":"2026-06-09T04:00:00Z","v":12399621,"vw":83.984672},{"c":85.49,"h":85.615,"l":84.4,"n":83204,"o":84.76,"t":"2026-06-10T04:00:00Z","v":13135097,"vw":85.209621},{"c":85.27,"h":85.96,"l":85.2,"n":106636,"o":85.675,"t":"2026-06-11T04:00:00Z","v":18014308,"vw":85.562396},{"c":85.82,"h":85.86,"l":85.12,"n":76516,"o":85.46,"t":"2026-06-12T04:00:00Z","v":9363913,"vw":85.537963},{"c":85.48,"h":85.77,"l":85.13,"n":75744,"o":85.472,"t":"2026-06-15T04:00:00Z","v":10981438,"vw":85.440289},{"c":85.59,"h":86.35,"l":85.09,"n":66818,"o":85.79,"t":"2026-06-16T04:00:00Z","v":9365337,"vw":85.663313},{"c":83.68,"h":85.39,"l":83.355,"n":98606,"o":85.19,"t":"2026-06-17T04:00:00Z","v":18016145,"vw":84.027944},{"c":83.3,"h":83.89,"l":83.125,"n":78905,"o":83.835,"t":"2026-06-18T04:00:00Z","v":10448047,"vw":83.422073},{"c":82.18,"h":83.14,"l":82.15,"n":65405,"o":82.66,"t":"2026-06-22T04:00:00Z","v":11244898,"vw":82.59076},{"c":83.72,"h":83.84,"l":83.025,"n":84906,"o":83.62,"t":"2026-06-23T04:00:00Z","v":14964162,"vw":83.575594},{"c":84.44,"h":84.81,"l":83.82,"n":73238,"o":84.035,"t":"2026-06-24T04:00:00Z","v":11295844,"vw":84.40806},{"c":83.94,"h":84.99,"l":83.7,"n":79436,"o":83.95,"t":"2026-06-25T04:00:00Z","v":12078990,"vw":84.2091},{"c":84.71,"h":85.2194,"l":84.445,"n":77600,"o":84.65,"t":"2026-06-26T04:00:00Z","v":11373120,"vw":84.801416},{"c":84.37,"h":85.075,"l":84.045,"n":75256,"o":84.905,"t":"2026-06-29T04:00:00Z","v":10164830,"vw":84.445459},{"c":83.07,"h":84.09,"l":82.95,"n":79981,"o":83.99,"t":"2026-06-30T04:00:00Z","v":12753683,"vw":83.349902},{"c":83.3,"h":83.33,"l":82.77,"n":69968,"o":83.095,"t":"2026-07-01T04:00:00Z","v":12211357,"vw":83.096737},{"c":84.99,"h":85.135,"l":83.75,"n":101177,"o":83.75,"t":"2026-07-02T04:00:00Z","v":16708358,"vw":84.722858},{"c":84.1,"h":85.1,"l":83.315,"n":92599,"o":84.8,"t":"2026-07-06T04:00:00Z","v":13178043,"vw":83.918743},{"c":84.86,"h":85.958,"l":84.45,"n":84618,"o":85.52,"t":"2026-07-07T04:00:00Z","v":13236002,"vw":85.188266},{"c":84.39,"h":85.3,"l":84.35,"n":80967,"o":85.17,"t":"2026-07-08T04:00:00Z","v":10999446,"vw":84.771821},{"c":83.2,"h":83.835,"l":83.11,"n":81334,"o":83.55,"t":"2026-07-09T04:00:00Z","v":11323212,"vw":83.354992},{"c":84.12,"h":84.19,"l":83.17,"n":62331,"o":83.24,"t":"2026-07-10T04:00:00Z","v":8306317,"vw":83.945376},{"c":84.59,"h":85.54,"l":84.375,"n":71198,"o":84.55,"t":"2026-07-13T04:00:00Z","v":8119946,"vw":84.750214},{"c":83.42,"h":84.735,"l":83.345,"n":61758,"o":84.51,"t":"2026-07-14T04:00:00Z","v":7872398,"vw":83.791646},{"c":83.47,"h":84.22,"l":82.97,"n":60079,"o":83.1,"t":"2026-07-15T04:00:00Z","v":7388696,"vw":83.629825},{"c":85.81,"h":85.815,"l":84.04,"n":80068,"o":84.14,"t":"2026-07-16T04:00:00Z","v":12147477,"vw":85.395746},{"c":85.19,"h":87.43,"l":84.755,"n":117273,"o":86.79,"t":"2026-07-17T04:00:00Z","v":15693516,"vw":85.717404},{"c":84.86,"h":85.399,"l":84.56,"n":66208,"o":85.135,"t":"2026-07-20T04:00:00Z","v":8567297,"vw":84.839103},{"c":84.06,"h":84.6,"l":83.915,"n":55719,"o":84.43,"t":"2026-07-21T04:00:00Z","v":7386987,"vw":84.116705},{"c":84.38,"h":85.015,"l":84.07,"n":58505,"o":84.578,"t":"2026-07-22T04:00:00Z","v":6541900,"vw":84.433707},{"c":83.21,"h":83.69,"l":82.81,"n":76300,"o":83.2,"t":"2026-07-23T04:00:00Z","v":10347587,"vw":83.153945},{"c":84.13,"h":84.28,"l":83.16,"n":71231,"o":83.37,"t":"2026-07-24T04:00:00Z","v":9630870,"vw":83.991683},{"c":85.36,"h":85.765,"l":84.3768,"n":88021,"o":84.42,"t":"2026-07-27T04:00:00Z","v":12244761,"vw":85.217166},{"c":87.06,"h":88.78,"l":86.925,"n":116365,"o":87.07,"t":"2026-07-28T04:00:00Z","v":22248025,"vw":87.747907},{"c":87.36,"h":87.875,"l":86.34,"n":106234,"o":86.34,"t":"2026-07-29T04:00:00Z","v":14863728,"vw":87.385934},{"c":85.47,"h":86.09,"l":84.985,"n":116149,"o":86,"t":"2026-07-30T04:00:00Z","v":16609440,"vw":85.429374},{"c":85.05,"h":85.43,"l":84.325,"n":82612,"o":84.85,"t":"2026-07-31T04:00:00Z","v":11382838,"vw":85.069186},{"c":84.86,"h":86.34,"l":84.63,"n":95577,"o":85.92,"t":"2026-08-03T04:00:00Z","v":12593653,"vw":85.183918},{"c":85.37,"h":85.43,"l":83.86,"n":88933,"o":84.29,"t":"2026-08-04T04:00:00Z","v":13260780,"vw":84.823775},{"c":85.33,"h":85.88,"l":84.79,"n":62653,"o":85.74,"t":"2026-08-05T04:00:00Z","v":7739046,"vw":85.212764},{"c":85.11,"h":86.41,"l":84.685,"n":76617,"o":86.31,"t":"2026-08-06T04:00:00Z","v":8276314,"vw":85.190574},{"c":85.12,"h":85.21,"l":84.25,"n":55033,"o":84.5,"t":"2026-08-07T04:00:00Z","v":5688756,"vw":84.945737},{"c":84.95,"h":85.045,"l":84.33,"n":60278,"o":84.66,"t":"2026-08-10T04:00:00Z","v":6915933,"vw":84.756589},{"c":84.69,"h":84.98,"l":84.345,"n":66429,"o":84.62,"t":"2026-08-11T04:00:00Z","v":7358668,"vw":84.62283},{"c":85.08,"h":85.13,"l":84.01,"n":56240,"o":84.085,"t":"2026-08-12T04:00:00Z","v":6449137,"vw":84.819306},{"c":86,"h":86.2,"l":85.51,"n":73637,"o":85.61,"t":"2026-08-13T04:00:00Z","v":10352428,"vw":85.885937},{"c":86.09,"h":86.3,"l":85.82,"n":55517,"o":86,"t":"2026-08-14T04:00:00Z","v":6970424,"vw":86.074004},{"c":84.68,"h":85.61,"l":84.59,"n":72082,"o":85.36,"t":"2026-08-17T04:00:00Z","v":10514631,"vw":84.920368},{"c":85.58,"h":86.19,"l":85.13,"n":72445,"o":85.76,"t":"2026-08-18T04:00:00Z","v":10661679,"vw":85.738826},{"c":86.54,"h":87.19,"l":85.72,"n":85477,"o":85.72,"t":"2026-08-19T04:00:00Z","v":11243628,"vw":86.656791},{"c":85.32,"h":86,"l":85,"n":78012,"o":85.2,"t":"2026-08-20T04:00:00Z","v":11484679,"vw":85.490733},{"c":85.99,"h":86.01,"l":85.28,"n":65730,"o":85.6,"t":"2026-08-21T04:00:00Z","v":11192562,"vw":85.786725},{"c":87.45,"h":87.465,"l":86.45,"n":69740,"o":86.45,"t":"2026-08-24T04:00:00Z","v":9107643,"vw":87.209844},{"c":86.52,"h":87.01,"l":86.245,"n":64435,"o":86.86,"t":"2026-08-25T04:00:00Z","v":7023899,"vw":86.506259},{"c":86.27,"h":86.685,"l":86.25,"n":52958,"o":86.62,"t":"2026-08-26T04:00:00Z","v":7317060,"vw":86.391761},{"c":85.08,"h":85.855,"l":85.065,"n":64352,"o":85.31,"t":"2026-08-27T04:00:00Z","v":8496644,"vw":85.343245},{"c":85.45,"h":85.605,"l":85.21,"n":50687,"o":85.5,"t":"2026-08-28T04:00:00Z","v":6803348,"vw":85.401272},{"c":84.98,"h":85.35,"l":84.9,"n":53171,"o":85.35,"t":"2026-08-31T04:00:00Z","v":7013644,"vw":85.05429},{"c":85.25,"h":86.16,"l":85.15,"n":66881,"o":85.51,"t":"2026-09-01T04:00:00Z","v":9351168,"vw":85.571275},{"c":85.53,"h":86.08,"l":85.04,"n":60065,"o":85.37,"t":"2026-09-02T04:00:00Z","v":8444414,"vw":85.566256},{"c":85.26,"h":85.645,"l":84.78,"n":63977,"o":85.37,"t":"2026-09-03T04:00:00Z","v":10264862,"vw":85.274033},{"c":84.58,"h":85.3,"l":84.535,"n":64956,"o":84.82,"t":"2026-09-04T04:00:00Z","v":9899700,"vw":84.799659},{"c":84.02,"h":84.57,"l":83.81,"n":83981,"o":84.28,"t":"2026-09-08T04:00:00Z","v":13546386,"vw":84.074578},{"c":83.05,"h":83.52,"l":82.85,"n":82243,"o":83.51,"t":"2026-09-09T04:00:00Z","v":12246123,"vw":83.088214},{"c":83.09,"h":83.81,"l":83.06,"n":74867,"o":83.37,"t":"2026-09-10T04:00:00Z","v":10344648,"vw":83.346154},{"c":83.38,"h":83.69,"l":83.04,"n":68108,"o":83.51,"t":"2026-09-11T04:00:00Z","v":10836861,"vw":83.360259},{"c":84.42,"h":84.8852,"l":84.25,"n":74828,"o":84.38,"t":"2026-09-14T04:00:00Z","v":10511404,"vw":84.534439},{"c":83.73,"h":84.07,"l":83.565,"n":85300,"o":83.995,"t":"2026-09-15T04:00:00Z","v":14444717,"vw":83.798699},{"c":83.33,"h":84.06,"l":83.315,"n":61915,"o":83.68,"t":"2026-09-16T04:00:00Z","v":9646690,"vw":83.640853},{"c":83.49,"h":83.715,"l":83,"n":57185,"o":83.51,"t":"2026-09-17T04:00:00Z","v":7633438,"vw":83.400555},{"c":82.8,"h":83.195,"l":82.8,"n":61518,"o":83.14,"t":"2026-09-18T04:00:00Z","v":10628681,"vw":82.980643},{"c":81.92,"h":82.31,"l":81.73,"n":63930,"o":82.095,"t":"2026-09-21T04:00:00Z","v":8563503,"vw":82.020582},{"c":82.73,"h":82.9,"l":82.2895,"n":67860,"o":82.46,"t":"2026-09-22T04:00:00Z","v":10287106,"vw":82.67449},{"c":82.43,"h":82.975,"l":82.25,"n":65253,"o":82.66,"t":"2026-09-23T04:00:00Z","v":10751995,"vw":82.448895},{"c":81.7,"h":83.08,"l":81.7,"n":70630,"o":82.91,"t":"2026-09-24T04:00:00Z","v":10593333,"vw":82.281441},{"c":82.06,"h":82.16,"l":81.33,"n":55022,"o":81.41,"t":"2026-09-25T04:00:00Z","v":8599429,"vw":81.775653},{"c":82.28,"h":82.505,"l":81.55,"n":80569,"o":81.81,"t":"2026-09-28T04:00:00Z","v":14085362,"vw":82.22575},{"c":81.85,"h":81.87,"l":81.29,"n":67836,"o":81.585,"t":"2026-09-29T04:00:00Z","v":14544871,"vw":81.583307},{"c":80.6,"h":82.3,"l":80.57,"n":69727,"o":82.16,"t":"2026-09-30T04:00:00Z","v":11464182,"vw":81.190732},{"c":80.33,"h":80.66,"l":80.145,"n":79313,"o":80.57,"t":"2026-10-01T04:00:00Z","v":12897016,"vw":80.372907},{"c":80.53,"h":80.74,"l":80.13,"n":61877,"o":80.47,"t":"2026-10-02T04:00:00Z","v":9320032,"vw":80.446},{"c":81.04,"h":81.04,"l":80.1,"n":60770,"o":80.51,"t":"2026-10-05T04:00:00Z","v":9271116,"vw":80.71724},{"c":81.8,"h":82.025,"l":81.03,"n":71040,"o":81.07,"t":"2026-10-06T04:00:00Z","v":12025150,"vw":81.682682},{"c":81.7,"h":82.3,"l":81.69,"n":57150,"o":82.08,"t":"2026-10-07T04:00:00Z","v":9443618,"vw":81.978012},{"c":83.42,"h":83.635,"l":82.02,"n":76936,"o":82.092,"t":"2026-10-08T04:00:00Z","v":14643048,"vw":83.144244},{"c":83.43,"h":83.535,"l":82.958,"n":49050,"o":82.958,"t":"2026-10-09T04:00:00Z","v":7748258,"vw":83.325181},{"c":84.41,"h":84.41,"l":83.385,"n":43250,"o":83.58,"t":"2026-10-12T04:00:00Z","v":7325775,"vw":84.022326},{"c":84.19,"h":85.12,"l":84.11,"n":55635,"o":85.02,"t":"2026-10-13T04:00:00Z","v":10006337,"vw":84.334293},{"c":86.06,"h":86.065,"l":84.61,"n":76094,"o":84.8,"t":"2026-10-14T04:00:00Z","v":14308326,"vw":85.395771},{"c":86.68,"h":88.475,"l":86.595,"n":109018,"o":87.69,"t":"2026-10-15T04:00:00Z","v":20699774,"vw":87.350934}],"volatilityBars":[{"c":81.95,"h":81.95,"l":81.8,"n":142,"o":81.8,"t":"2026-10-08T08:00:00Z","v":1242,"vw":81.895455},{"c":81.7,"h":81.7,"l":81.7,"n":1,"o":81.7,"t":"2026-10-08T09:45:00Z","v":630,"vw":81.7},{"c":81.76,"h":81.76,"l":81.76,"n":1,"o":81.76,"t":"2026-10-08T10:00:00Z","v":158,"vw":81.76},{"c":81.9311,"h":81.9311,"l":81.9311,"n":1,"o":81.9311,"t":"2026-10-08T10:15:00Z","v":100,"vw":81.9311},{"c":81.8832,"h":81.8832,"l":81.8832,"n":4,"o":81.8832,"t":"2026-10-08T11:00:00Z","v":108,"vw":81.8832},{"c":81.95,"h":81.95,"l":81.95,"n":26,"o":81.95,"t":"2026-10-08T11:15:00Z","v":2740,"vw":81.95},{"c":81.99,"h":81.99,"l":81.99,"n":123,"o":81.99,"t":"2026-10-08T11:30:00Z","v":4244,"vw":81.99},{"c":81.99,"h":81.99,"l":81.99,"n":9,"o":81.99,"t":"2026-10-08T11:45:00Z","v":1616,"vw":81.99},{"c":82.2318,"h":82.2318,"l":82.2318,"n":1,"o":82.2318,"t":"2026-10-08T12:15:00Z","v":100,"vw":82.2318},{"c":82.02,"h":82.02,"l":82.02,"n":1,"o":82.02,"t":"2026-10-08T12:30:00Z","v":122,"vw":82.02},{"c":82.02,"h":82.05,"l":82.02,"n":13,"o":82.04,"t":"2026-10-08T12:45:00Z","v":1836,"vw":82.041333},{"c":82.01,"h":82.02,"l":81.8,"n":10,"o":82.02,"t":"2026-10-08T13:00:00Z","v":907,"vw":81.938428},{"c":82.14,"h":82.14,"l":81.911,"n":32,"o":82.04,"t":"2026-10-08T13:15:00Z","v":3307,"vw":82.103987},{"c":82.47,"h":82.555,"l":82.02,"n":4774,"o":82.09,"t":"2026-10-08T13:30:00Z","v":739110,"vw":82.242398},{"c":82.6899,"h":82.705,"l":82.45,"n":3889,"o":82.47,"t":"2026-10-08T13:45:00Z","v":592497,"vw":82.575875},{"c":82.515,"h":82.69,"l":82.5,"n":2828,"o":82.685,"t":"2026-10-08T14:00:00Z","v":448350,"vw":82.566642},{"c":82.645,"h":82.655,"l":82.51,"n":2937,"o":82.515,"t":"2026-10-08T14:15:00Z","v":598183,"vw":82.570334},{"c":82.685,"h":82.74,"l":82.63,"n":2375,"o":82.65,"t":"2026-10-08T14:30:00Z","v":354004,"vw":82.68315},{"c":82.8,"h":82.825,"l":82.685,"n":2676,"o":82.685,"t":"2026-10-08T14:45:00Z","v":499591,"vw":82.752598},{"c":82.6201,"h":82.825,"l":82.62,"n":2172,"o":82.8,"t":"2026-10-08T15:00:00Z","v":317877,"vw":82.754226},{"c":82.715,"h":82.74,"l":82.61,"n":1934,"o":82.62,"t":"2026-10-08T15:15:00Z","v":335990,"vw":82.670201},{"c":82.895,"h":82.91,"l":82.72,"n":1718,"o":82.72,"t":"2026-10-08T15:30:00Z","v":324973,"vw":82.846968},{"c":82.825,"h":82.91,"l":82.755,"n":1851,"o":82.895,"t":"2026-10-08T15:45:00Z","v":199585,"vw":82.82372},{"c":82.865,"h":82.87,"l":82.785,"n":1504,"o":82.825,"t":"2026-10-08T16:00:00Z","v":199180,"vw":82.840651},{"c":82.835,"h":82.98,"l":82.82,"n":3082,"o":82.87,"t":"2026-10-08T16:15:00Z","v":523201,"vw":82.891773},{"c":82.925,"h":82.95,"l":82.785,"n":1872,"o":82.83,"t":"2026-10-08T16:30:00Z","v":362802,"vw":82.853421},{"c":83.365,"h":83.425,"l":82.925,"n":4078,"o":82.93,"t":"2026-10-08T16:45:00Z","v":656913,"vw":83.224757},{"c":83.305,"h":83.52,"l":83.295,"n":4543,"o":83.365,"t":"2026-10-08T17:00:00Z","v":697221,"vw":83.405691},{"c":83.39,"h":83.515,"l":83.3,"n":2628,"o":83.305,"t":"2026-10-08T17:15:00Z","v":339480,"vw":83.418152},{"c":83.5,"h":83.535,"l":83.35,"n":2061,"o":83.4,"t":"2026-10-08T17:30:00Z","v":301883,"vw":83.426364},{"c":83.535,"h":83.575,"l":83.455,"n":2315,"o":83.5,"t":"2026-10-08T17:45:00Z","v":290966,"vw":83.521545},{"c":83.47,"h":83.635,"l":83.465,"n":2712,"o":83.535,"t":"2026-10-08T18:00:00Z","v":423801,"vw":83.55982},{"c":83.26,"h":83.465,"l":83.245,"n":2650,"o":83.46,"t":"2026-10-08T18:15:00Z","v":446703,"vw":83.341019},{"c":83.405,"h":83.42,"l":83.25,"n":1888,"o":83.26,"t":"2026-10-08T18:30:00Z","v":287157,"vw":83.353284},{"c":83.435,"h":83.455,"l":83.395,"n":1695,"o":83.41,"t":"2026-10-08T18:45:00Z","v":241897,"vw":83.425665},{"c":83.585,"h":83.63,"l":83.435,"n":2244,"o":83.435,"t":"2026-10-08T19:00:00Z","v":340119,"vw":83.546876},{"c":83.53,"h":83.61,"l":83.495,"n":2501,"o":83.585,"t":"2026-10-08T19:15:00Z","v":554654,"vw":83.552682},{"c":83.515,"h":83.615,"l":83.48,"n":4186,"o":83.53,"t":"2026-10-08T19:30:00Z","v":959998,"vw":83.536623},{"c":83.41,"h":83.515,"l":83.38,"n":8791,"o":83.51,"t":"2026-10-08T19:45:00Z","v":2455211,"vw":83.438962},{"c":83.39,"h":83.42,"l":83.3,"n":37,"o":83.42,"t":"2026-10-08T20:00:00Z","v":1040156,"vw":83.419627},{"c":83.57,"h":83.57,"l":83.49,"n":4,"o":83.49,"t":"2026-10-08T20:45:00Z","v":3034,"vw":83.567324},{"c":83.3,"h":83.43,"l":83.3,"n":160,"o":83.43,"t":"2026-10-08T22:15:00Z","v":6297,"vw":83.335505},{"c":83.37,"h":83.38,"l":83.29,"n":204,"o":83.3,"t":"2026-10-08T22:30:00Z","v":12291,"vw":83.300938},{"c":83.5544,"h":83.5544,"l":83.5544,"n":1,"o":83.5544,"t":"2026-10-08T23:00:00Z","v":1000,"vw":83.5544},{"c":82.9521,"h":82.9521,"l":82.9521,"n":1,"o":82.9521,"t":"2026-10-08T23:45:00Z","v":307,"vw":82.9521},{"c":83.29,"h":83.34,"l":82.98,"n":25,"o":83.34,"t":"2026-10-09T08:00:00Z","v":1163,"vw":83.118418},{"c":83.22,"h":83.22,"l":83.22,"n":5,"o":83.22,"t":"2026-10-09T08:15:00Z","v":1035,"vw":83.22},{"c":83.08,"h":83.21,"l":83.08,"n":3,"o":83.21,"t":"2026-10-09T09:00:00Z","v":780,"vw":83.09786},{"c":83.26,"h":83.26,"l":83.25,"n":24,"o":83.25,"t":"2026-10-09T10:00:00Z","v":1414,"vw":83.257345},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-09T10:30:00Z","v":180,"vw":83.02},{"c":83.1496,"h":83.1496,"l":83.1496,"n":1,"o":83.1496,"t":"2026-10-09T11:00:00Z","v":150,"vw":83.1496},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-09T11:15:00Z","v":252,"vw":83.2},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-09T11:30:00Z","v":270,"vw":83.2},{"c":83.172,"h":83.24,"l":83.172,"n":2,"o":83.24,"t":"2026-10-09T12:00:00Z","v":300,"vw":83.217333},{"c":83.26,"h":83.26,"l":83.26,"n":1,"o":83.26,"t":"2026-10-09T12:15:00Z","v":100,"vw":83.26},{"c":83.19,"h":83.24,"l":83.1861,"n":24,"o":83.24,"t":"2026-10-09T12:30:00Z","v":3631,"vw":83.210244},{"c":83.22,"h":83.25,"l":83.22,"n":13,"o":83.24,"t":"2026-10-09T12:45:00Z","v":2476,"vw":83.237698},{"c":83.18,"h":83.22,"l":83.15,"n":24,"o":83.22,"t":"2026-10-09T13:00:00Z","v":8394,"vw":83.201781},{"c":82.97,"h":83.25,"l":82.97,"n":88,"o":83.24,"t":"2026-10-09T13:15:00Z","v":7323,"vw":83.015486},{"c":83.29,"h":83.475,"l":82.958,"n":7301,"o":82.97,"t":"2026-10-09T13:30:00Z","v":1283453,"vw":83.263934},{"c":83.26,"h":83.395,"l":83.16,"n":3780,"o":83.285,"t":"2026-10-09T13:45:00Z","v":607963,"vw":83.264037},{"c":83.245,"h":83.305,"l":83.145,"n":3582,"o":83.25,"t":"2026-10-09T14:00:00Z","v":563966,"vw":83.23456},{"c":83.205,"h":83.31,"l":83.155,"n":1848,"o":83.24,"t":"2026-10-09T14:15:00Z","v":207987,"vw":83.234319},{"c":83.285,"h":83.32,"l":83.095,"n":1898,"o":83.21,"t":"2026-10-09T14:30:00Z","v":295179,"vw":83.177206},{"c":83.25,"h":83.315,"l":83.16,"n":1604,"o":83.29,"t":"2026-10-09T14:45:00Z","v":189852,"vw":83.246602},{"c":83.315,"h":83.315,"l":83.165,"n":1326,"o":83.24,"t":"2026-10-09T15:00:00Z","v":147003,"vw":83.220982},{"c":83.325,"h":83.345,"l":83.275,"n":1106,"o":83.33,"t":"2026-10-09T15:15:00Z","v":134829,"vw":83.315633},{"c":83.23,"h":83.32,"l":83.175,"n":1382,"o":83.32,"t":"2026-10-09T15:30:00Z","v":187085,"vw":83.242056},{"c":83.28,"h":83.28,"l":83.185,"n":783,"o":83.225,"t":"2026-10-09T15:45:00Z","v":90198,"vw":83.218751},{"c":83.3,"h":83.3,"l":83.215,"n":772,"o":83.285,"t":"2026-10-09T16:00:00Z","v":92003,"vw":83.26062},{"c":83.285,"h":83.335,"l":83.25,"n":927,"o":83.3,"t":"2026-10-09T16:15:00Z","v":145305,"vw":83.292784},{"c":83.325,"h":83.3319,"l":83.235,"n":1037,"o":83.29,"t":"2026-10-09T16:30:00Z","v":169819,"vw":83.2753},{"c":83.34,"h":83.369,"l":83.31,"n":1007,"o":83.325,"t":"2026-10-09T16:45:00Z","v":85670,"vw":83.342464},{"c":83.36,"h":83.39,"l":83.345,"n":861,"o":83.35,"t":"2026-10-09T17:00:00Z","v":98509,"vw":83.368834},{"c":83.4,"h":83.405,"l":83.335,"n":1073,"o":83.36,"t":"2026-10-09T17:15:00Z","v":163960,"vw":83.358068},{"c":83.42,"h":83.445,"l":83.36,"n":1287,"o":83.4,"t":"2026-10-09T17:30:00Z","v":145634,"vw":83.392791},{"c":83.415,"h":83.425,"l":83.39,"n":1234,"o":83.425,"t":"2026-10-09T17:45:00Z","v":168664,"vw":83.408831},{"c":83.415,"h":83.435,"l":83.39,"n":858,"o":83.415,"t":"2026-10-09T18:00:00Z","v":144577,"vw":83.414182},{"c":83.47,"h":83.47,"l":83.415,"n":1439,"o":83.415,"t":"2026-10-09T18:15:00Z","v":117314,"vw":83.437543},{"c":83.44,"h":83.51,"l":83.44,"n":1092,"o":83.465,"t":"2026-10-09T18:30:00Z","v":140393,"vw":83.476577},{"c":83.43,"h":83.46,"l":83.37,"n":1412,"o":83.45,"t":"2026-10-09T18:45:00Z","v":217992,"vw":83.409607},{"c":83.45,"h":83.48,"l":83.42,"n":1073,"o":83.435,"t":"2026-10-09T19:00:00Z","v":160225,"vw":83.446697},{"c":83.45,"h":83.475,"l":83.43,"n":1343,"o":83.45,"t":"2026-10-09T19:15:00Z","v":200797,"vw":83.452632},{"c":83.46,"h":83.535,"l":83.41,"n":2453,"o":83.455,"t":"2026-10-09T19:30:00Z","v":286063,"vw":83.48394},{"c":83.43,"h":83.465,"l":83.33,"n":5886,"o":83.455,"t":"2026-10-09T19:45:00Z","v":1342586,"vw":83.390141},{"c":83.2,"h":83.43,"l":83.2,"n":20,"o":83.43,"t":"2026-10-09T20:00:00Z","v":286615,"vw":83.429681},{"c":83.44,"h":83.44,"l":83.44,"n":3,"o":83.44,"t":"2026-10-09T20:15:00Z","v":150,"vw":83.44},{"c":83.47,"h":83.47,"l":83.47,"n":1,"o":83.47,"t":"2026-10-09T21:45:00Z","v":200,"vw":83.47},{"c":83.6,"h":83.6,"l":83.49,"n":209,"o":83.49,"t":"2026-10-09T22:15:00Z","v":20330,"vw":83.582091},{"c":83.45,"h":83.45,"l":83.45,"n":2,"o":83.45,"t":"2026-10-09T22:30:00Z","v":220,"vw":83.45},{"c":83.67,"h":83.68,"l":83.67,"n":38,"o":83.68,"t":"2026-10-12T08:00:00Z","v":1111,"vw":83.677942},{"c":83.42,"h":83.43,"l":83.42,"n":7,"o":83.43,"t":"2026-10-12T09:00:00Z","v":436,"vw":83.425},{"c":83.5,"h":83.5,"l":83.5,"n":44,"o":83.5,"t":"2026-10-12T11:15:00Z","v":1096,"vw":83.5},{"c":83.6,"h":83.6,"l":83.6,"n":2,"o":83.6,"t":"2026-10-12T11:30:00Z","v":566,"vw":83.6},{"c":83.47,"h":83.7132,"l":83.47,"n":38,"o":83.615,"t":"2026-10-12T12:30:00Z","v":2746,"vw":83.616359},{"c":83.61,"h":83.61,"l":83.61,"n":4,"o":83.61,"t":"2026-10-12T12:45:00Z","v":500,"vw":83.61},{"c":83.48,"h":83.49,"l":83.48,"n":7,"o":83.49,"t":"2026-10-12T13:15:00Z","v":313,"vw":83.486},{"c":83.48,"h":83.71,"l":83.385,"n":3790,"o":83.58,"t":"2026-10-12T13:30:00Z","v":651070,"vw":83.58854},{"c":83.655,"h":83.655,"l":83.455,"n":2278,"o":83.47,"t":"2026-10-12T13:45:00Z","v":336917,"vw":83.548308},{"c":83.8,"h":83.9,"l":83.62,"n":2469,"o":83.655,"t":"2026-10-12T14:00:00Z","v":423746,"vw":83.776763},{"c":83.84,"h":83.935,"l":83.79,"n":2574,"o":83.8,"t":"2026-10-12T14:15:00Z","v":339510,"vw":83.875348},{"c":83.835,"h":83.97,"l":83.7946,"n":1646,"o":83.8225,"t":"2026-10-12T14:30:00Z","v":228893,"vw":83.868889},{"c":83.82,"h":83.92,"l":83.8,"n":1430,"o":83.835,"t":"2026-10-12T14:45:00Z","v":285520,"vw":83.864487},{"c":83.885,"h":83.9,"l":83.79,"n":1303,"o":83.81,"t":"2026-10-12T15:00:00Z","v":273673,"vw":83.838428},{"c":83.855,"h":83.905,"l":83.78,"n":1200,"o":83.885,"t":"2026-10-12T15:15:00Z","v":150928,"vw":83.840824},{"c":83.93,"h":83.9601,"l":83.84,"n":1077,"o":83.86,"t":"2026-10-12T15:30:00Z","v":129894,"vw":83.915407},{"c":83.925,"h":83.96,"l":83.885,"n":1157,"o":83.93,"t":"2026-10-12T15:45:00Z","v":181424,"vw":83.911881},{"c":83.975,"h":84,"l":83.92,"n":1067,"o":83.93,"t":"2026-10-12T16:00:00Z","v":195394,"vw":83.962422},{"c":84.015,"h":84.035,"l":83.965,"n":851,"o":83.98,"t":"2026-10-12T16:15:00Z","v":134755,"vw":83.996075},{"c":83.995,"h":84.02,"l":83.96,"n":710,"o":84.015,"t":"2026-10-12T16:30:00Z","v":111545,"vw":83.986393},{"c":84.13,"h":84.14,"l":83.995,"n":1430,"o":83.995,"t":"2026-10-12T16:45:00Z","v":268396,"vw":84.068403},{"c":84.12,"h":84.14,"l":84.075,"n":932,"o":84.135,"t":"2026-10-12T17:00:00Z","v":108659,"vw":84.104449},{"c":84.15,"h":84.155,"l":84.0847,"n":1107,"o":84.12,"t":"2026-10-12T17:15:00Z","v":126861,"vw":84.118054},{"c":84.14,"h":84.165,"l":84.125,"n":1217,"o":84.145,"t":"2026-10-12T17:30:00Z","v":216963,"vw":84.147551},{"c":84.145,"h":84.17,"l":84.11,"n":1380,"o":84.14,"t":"2026-10-12T17:45:00Z","v":251316,"vw":84.134847},{"c":84.13,"h":84.18,"l":84.12,"n":898,"o":84.15,"t":"2026-10-12T18:00:00Z","v":92328,"vw":84.150657},{"c":84.12,"h":84.18,"l":84.11,"n":1312,"o":84.13,"t":"2026-10-12T18:15:00Z","v":170860,"vw":84.148762},{"c":84.105,"h":84.13,"l":84.08,"n":1123,"o":84.115,"t":"2026-10-12T18:30:00Z","v":141777,"vw":84.10162},{"c":84.16,"h":84.175,"l":84.11,"n":1011,"o":84.11,"t":"2026-10-12T18:45:00Z","v":148392,"vw":84.153389},{"c":84.21,"h":84.22,"l":84.145,"n":1062,"o":84.16,"t":"2026-10-12T19:00:00Z","v":127774,"vw":84.189568},{"c":84.195,"h":84.25,"l":84.16,"n":1067,"o":84.2099,"t":"2026-10-12T19:15:00Z","v":182220,"vw":84.211433},{"c":84.23,"h":84.26,"l":84.17,"n":1717,"o":84.19,"t":"2026-10-12T19:30:00Z","v":273929,"vw":84.218175},{"c":84.41,"h":84.41,"l":84.2201,"n":6943,"o":84.23,"t":"2026-10-12T19:45:00Z","v":1199581,"vw":84.32448},{"c":84.45,"h":84.45,"l":84.41,"n":23,"o":84.41,"t":"2026-10-12T20:00:00Z","v":503789,"vw":84.410033},{"c":84.3582,"h":84.418,"l":84.3582,"n":2,"o":84.418,"t":"2026-10-12T20:45:00Z","v":421,"vw":84.400813},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-10-12T21:45:00Z","v":130,"vw":84.38},{"c":84.35,"h":84.5,"l":84.35,"n":119,"o":84.39,"t":"2026-10-12T22:00:00Z","v":20146,"vw":84.484981},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-12T23:00:00Z","v":150,"vw":84.5},{"c":84.3819,"h":84.3819,"l":84.3819,"n":1,"o":84.3819,"t":"2026-10-12T23:30:00Z","v":150,"vw":84.3819},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-12T23:45:00Z","v":110,"vw":84.4},{"c":84.98,"h":85.06,"l":84.76,"n":52,"o":85.06,"t":"2026-10-13T08:00:00Z","v":1613,"vw":85.004942},{"c":84.85,"h":84.94,"l":84.8,"n":25,"o":84.82,"t":"2026-10-13T08:15:00Z","v":1869,"vw":84.851514},{"c":84.09,"h":84.09,"l":84.09,"n":5,"o":84.09,"t":"2026-10-13T09:15:00Z","v":781,"vw":84.09},{"c":84.95,"h":84.95,"l":84.95,"n":2,"o":84.95,"t":"2026-10-13T10:30:00Z","v":400,"vw":84.95},{"c":84.87,"h":84.93,"l":84.85,"n":9,"o":84.85,"t":"2026-10-13T10:45:00Z","v":2764,"vw":84.86638},{"c":85.068,"h":85.1481,"l":84.87,"n":240,"o":84.89,"t":"2026-10-13T11:00:00Z","v":11244,"vw":85.000578},{"c":85.21,"h":85.27,"l":85.08,"n":183,"o":85.12,"t":"2026-10-13T11:15:00Z","v":17763,"vw":85.195531},{"c":85.2242,"h":85.24,"l":85.11,"n":11,"o":85.11,"t":"2026-10-13T11:30:00Z","v":903,"vw":85.201643},{"c":85.23,"h":85.23,"l":85.23,"n":6,"o":85.23,"t":"2026-10-13T11:45:00Z","v":392,"vw":85.23},{"c":85.23,"h":85.45,"l":85.1621,"n":23,"o":85.1621,"t":"2026-10-13T12:00:00Z","v":1461,"vw":85.27545},{"c":85.28,"h":85.28,"l":85.21,"n":16,"o":85.21,"t":"2026-10-13T12:15:00Z","v":1155,"vw":85.253529},{"c":85.35,"h":85.39,"l":85.32,"n":17,"o":85.39,"t":"2026-10-13T12:30:00Z","v":2224,"vw":85.365582},{"c":85.32,"h":85.32,"l":85.1,"n":19,"o":85.31,"t":"2026-10-13T12:45:00Z","v":1351,"vw":85.26845},{"c":85.3437,"h":85.37,"l":85.25,"n":28,"o":85.31,"t":"2026-10-13T13:00:00Z","v":1742,"vw":85.30215},{"c":85.12,"h":85.36,"l":85.12,"n":40,"o":85.36,"t":"2026-10-13T13:15:00Z","v":4926,"vw":85.193118},{"c":84.44,"h":85.12,"l":84.41,"n":8181,"o":85.02,"t":"2026-10-13T13:30:00Z","v":1311355,"vw":84.783636},{"c":84.325,"h":84.48,"l":84.255,"n":4220,"o":84.44,"t":"2026-10-13T13:45:00Z","v":624005,"vw":84.363605},{"c":84.195,"h":84.325,"l":84.11,"n":3762,"o":84.3226,"t":"2026-10-13T14:00:00Z","v":616017,"vw":84.211988},{"c":84.21,"h":84.27,"l":84.135,"n":2644,"o":84.2,"t":"2026-10-13T14:15:00Z","v":472683,"vw":84.192837},{"c":84.26,"h":84.31,"l":84.205,"n":2527,"o":84.21,"t":"2026-10-13T14:30:00Z","v":485200,"vw":84.249158},{"c":84.27,"h":84.31,"l":84.17,"n":2017,"o":84.255,"t":"2026-10-13T14:45:00Z","v":302547,"vw":84.24981},{"c":84.27,"h":84.3201,"l":84.2505,"n":1415,"o":84.275,"t":"2026-10-13T15:00:00Z","v":307966,"vw":84.284639},{"c":84.27,"h":84.29,"l":84.21,"n":1485,"o":84.2639,"t":"2026-10-13T15:15:00Z","v":200481,"vw":84.248251},{"c":84.335,"h":84.365,"l":84.255,"n":1406,"o":84.26,"t":"2026-10-13T15:30:00Z","v":219801,"vw":84.320815},{"c":84.285,"h":84.365,"l":84.28,"n":1419,"o":84.34,"t":"2026-10-13T15:45:00Z","v":196448,"vw":84.317923},{"c":84.35,"h":84.355,"l":84.25,"n":1604,"o":84.285,"t":"2026-10-13T16:00:00Z","v":232639,"vw":84.288363},{"c":84.25,"h":84.36,"l":84.23,"n":1543,"o":84.35,"t":"2026-10-13T16:15:00Z","v":313664,"vw":84.27931},{"c":84.285,"h":84.3,"l":84.165,"n":1240,"o":84.25,"t":"2026-10-13T16:30:00Z","v":189137,"vw":84.219049},{"c":84.265,"h":84.28,"l":84.22,"n":1422,"o":84.28,"t":"2026-10-13T16:45:00Z","v":223063,"vw":84.25683},{"c":84.27,"h":84.315,"l":84.235,"n":1082,"o":84.265,"t":"2026-10-13T17:00:00Z","v":130920,"vw":84.264783},{"c":84.305,"h":84.305,"l":84.22,"n":1352,"o":84.275,"t":"2026-10-13T17:15:00Z","v":117638,"vw":84.267425},{"c":84.31,"h":84.355,"l":84.28,"n":1338,"o":84.305,"t":"2026-10-13T17:30:00Z","v":196574,"vw":84.30656},{"c":84.305,"h":84.35,"l":84.295,"n":1068,"o":84.315,"t":"2026-10-13T17:45:00Z","v":157610,"vw":84.327281},{"c":84.36,"h":84.405,"l":84.29,"n":1240,"o":84.305,"t":"2026-10-13T18:00:00Z","v":253922,"vw":84.367917},{"c":84.34,"h":84.36,"l":84.28,"n":885,"o":84.36,"t":"2026-10-13T18:15:00Z","v":128280,"vw":84.319167},{"c":84.395,"h":84.405,"l":84.335,"n":1066,"o":84.35,"t":"2026-10-13T18:30:00Z","v":135798,"vw":84.364889},{"c":84.45,"h":84.45,"l":84.36,"n":1277,"o":84.395,"t":"2026-10-13T18:45:00Z","v":160744,"vw":84.399284},{"c":84.445,"h":84.465,"l":84.42,"n":1147,"o":84.45,"t":"2026-10-13T19:00:00Z","v":148025,"vw":84.438043},{"c":84.33,"h":84.455,"l":84.305,"n":1440,"o":84.44,"t":"2026-10-13T19:15:00Z","v":387952,"vw":84.364712},{"c":84.23,"h":84.35,"l":84.21,"n":2299,"o":84.34,"t":"2026-10-13T19:30:00Z","v":575154,"vw":84.280235},{"c":84.17,"h":84.245,"l":84.115,"n":5407,"o":84.23,"t":"2026-10-13T19:45:00Z","v":1288835,"vw":84.175402},{"c":84.021,"h":84.19,"l":84.021,"n":17,"o":84.19,"t":"2026-10-13T20:00:00Z","v":538624,"vw":84.189906},{"c":84.39,"h":84.39,"l":84.36,"n":6,"o":84.36,"t":"2026-10-13T20:15:00Z","v":4162,"vw":84.387067},{"c":84.09,"h":84.14,"l":84.09,"n":10,"o":84.14,"t":"2026-10-13T20:45:00Z","v":1204,"vw":84.114286},{"c":84.15,"h":84.15,"l":84.15,"n":2,"o":84.15,"t":"2026-10-13T21:00:00Z","v":128,"vw":84.15},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-13T21:45:00Z","v":100,"vw":84.01},{"c":84.09,"h":84.09,"l":84.09,"n":1,"o":84.09,"t":"2026-10-13T22:30:00Z","v":300,"vw":84.09},{"c":84.14,"h":84.14,"l":84.14,"n":3,"o":84.14,"t":"2026-10-13T22:45:00Z","v":237,"vw":84.14},{"c":84.0463,"h":84.0463,"l":84.0463,"n":1,"o":84.0463,"t":"2026-10-13T23:00:00Z","v":150,"vw":84.0463},{"c":84.14,"h":84.14,"l":84.14,"n":4,"o":84.14,"t":"2026-10-13T23:45:00Z","v":202,"vw":84.14},{"c":84.56,"h":84.56,"l":84.56,"n":12,"o":84.56,"t":"2026-10-14T08:00:00Z","v":637,"vw":84.56},{"c":84.56,"h":84.56,"l":84.56,"n":6,"o":84.56,"t":"2026-10-14T11:00:00Z","v":1032,"vw":84.56},{"c":84.61,"h":84.62,"l":84.51,"n":39,"o":84.51,"t":"2026-10-14T11:15:00Z","v":3262,"vw":84.604447},{"c":84.75,"h":84.75,"l":84.63,"n":58,"o":84.633,"t":"2026-10-14T11:30:00Z","v":10181,"vw":84.698491},{"c":84.76,"h":84.96,"l":84.7588,"n":7,"o":84.96,"t":"2026-10-14T11:45:00Z","v":465,"vw":84.806813},{"c":84.81,"h":84.81,"l":84.78,"n":12,"o":84.78,"t":"2026-10-14T12:00:00Z","v":1000,"vw":84.792667},{"c":84.79,"h":84.79,"l":84.65,"n":4,"o":84.65,"t":"2026-10-14T12:15:00Z","v":776,"vw":84.719677},{"c":84.56,"h":84.69,"l":84.5,"n":18,"o":84.69,"t":"2026-10-14T12:30:00Z","v":3226,"vw":84.595218},{"c":84.56,"h":84.59,"l":84.56,"n":21,"o":84.57,"t":"2026-10-14T12:45:00Z","v":1392,"vw":84.566562},{"c":84.64,"h":84.64,"l":84.63,"n":10,"o":84.64,"t":"2026-10-14T13:00:00Z","v":575,"vw":84.636836},{"c":84.88,"h":84.88,"l":84.73,"n":156,"o":84.8,"t":"2026-10-14T13:15:00Z","v":14214,"vw":84.795605},{"c":84.75,"h":85.18,"l":84.69,"n":6780,"o":84.88,"t":"2026-10-14T13:30:00Z","v":1031003,"vw":84.932684},{"c":84.72,"h":84.8399,"l":84.64,"n":3578,"o":84.73,"t":"2026-10-14T13:45:00Z","v":441440,"vw":84.733833},{"c":84.665,"h":84.775,"l":84.61,"n":3407,"o":84.71,"t":"2026-10-14T14:00:00Z","v":673182,"vw":84.719117},{"c":84.77,"h":84.785,"l":84.61,"n":1757,"o":84.665,"t":"2026-10-14T14:15:00Z","v":204519,"vw":84.694048},{"c":84.77,"h":84.835,"l":84.735,"n":2286,"o":84.77,"t":"2026-10-14T14:30:00Z","v":600428,"vw":84.780395},{"c":84.73,"h":84.84,"l":84.68,"n":2253,"o":84.77,"t":"2026-10-14T14:45:00Z","v":400976,"vw":84.756496},{"c":85.01,"h":85.04,"l":84.7,"n":2278,"o":84.735,"t":"2026-10-14T15:00:00Z","v":383511,"vw":84.880206},{"c":85.15,"h":85.17,"l":84.985,"n":3101,"o":85.01,"t":"2026-10-14T15:15:00Z","v":493591,"vw":85.066253},{"c":85.2,"h":85.31,"l":85.13,"n":2959,"o":85.15,"t":"2026-10-14T15:30:00Z","v":471041,"vw":85.224493},{"c":85.2,"h":85.245,"l":85.13,"n":3088,"o":85.2,"t":"2026-10-14T15:45:00Z","v":575464,"vw":85.197306},{"c":85.225,"h":85.31,"l":85.18,"n":3068,"o":85.2,"t":"2026-10-14T16:00:00Z","v":603943,"vw":85.258653},{"c":85.35,"h":85.37,"l":85.21,"n":2341,"o":85.23,"t":"2026-10-14T16:15:00Z","v":504231,"vw":85.268199},{"c":85.31,"h":85.43,"l":85.285,"n":2629,"o":85.34,"t":"2026-10-14T16:30:00Z","v":449878,"vw":85.372983},{"c":85.375,"h":85.41,"l":85.29,"n":1665,"o":85.31,"t":"2026-10-14T16:45:00Z","v":212425,"vw":85.35528},{"c":85.43,"h":85.4499,"l":85.3395,"n":1662,"o":85.37,"t":"2026-10-14T17:00:00Z","v":226363,"vw":85.379859},{"c":85.49,"h":85.535,"l":85.43,"n":1829,"o":85.435,"t":"2026-10-14T17:15:00Z","v":247942,"vw":85.46968},{"c":85.5301,"h":85.61,"l":85.475,"n":2058,"o":85.49,"t":"2026-10-14T17:30:00Z","v":348005,"vw":85.552084},{"c":85.495,"h":85.555,"l":85.43,"n":2225,"o":85.54,"t":"2026-10-14T17:45:00Z","v":356657,"vw":85.496882},{"c":85.62,"h":85.665,"l":85.495,"n":2333,"o":85.495,"t":"2026-10-14T18:00:00Z","v":374613,"vw":85.597047},{"c":85.675,"h":85.69,"l":85.59,"n":1614,"o":85.62,"t":"2026-10-14T18:15:00Z","v":239600,"vw":85.647575},{"c":85.745,"h":85.75,"l":85.615,"n":1679,"o":85.68,"t":"2026-10-14T18:30:00Z","v":268823,"vw":85.677231},{"c":85.73,"h":85.77,"l":85.69,"n":1790,"o":85.75,"t":"2026-10-14T18:45:00Z","v":323978,"vw":85.725778},{"c":85.735,"h":85.865,"l":85.72,"n":2320,"o":85.72,"t":"2026-10-14T19:00:00Z","v":423537,"vw":85.813921},{"c":85.73,"h":85.83,"l":85.68,"n":2054,"o":85.74,"t":"2026-10-14T19:15:00Z","v":561236,"vw":85.7684},{"c":85.795,"h":85.83,"l":85.715,"n":2783,"o":85.74,"t":"2026-10-14T19:30:00Z","v":490962,"vw":85.772822},{"c":86.06,"h":86.065,"l":85.75,"n":11168,"o":85.79,"t":"2026-10-14T19:45:00Z","v":2078898,"vw":85.938016},{"c":85.6394,"h":86.06,"l":85.6394,"n":45,"o":86.055,"t":"2026-10-14T20:00:00Z","v":1119494,"vw":85.922358},{"c":85.9845,"h":85.9845,"l":85.95,"n":2,"o":85.95,"t":"2026-10-14T20:15:00Z","v":200,"vw":85.96725},{"c":85.93,"h":85.93,"l":85.93,"n":6,"o":85.93,"t":"2026-10-14T20:30:00Z","v":10002,"vw":85.93},{"c":86.03,"h":86.21,"l":85.98,"n":87,"o":85.98,"t":"2026-10-14T20:45:00Z","v":28355,"vw":86.047635},{"c":86.04,"h":86.04,"l":86.03,"n":39,"o":86.03,"t":"2026-10-14T21:00:00Z","v":2336,"vw":86.032172},{"c":86.19,"h":86.33,"l":86.06,"n":191,"o":86.06,"t":"2026-10-14T22:00:00Z","v":19243,"vw":86.300174},{"c":86.26,"h":86.4,"l":86.24,"n":17,"o":86.24,"t":"2026-10-14T22:30:00Z","v":11182,"vw":86.249223},{"c":86.15,"h":86.36,"l":86.15,"n":10,"o":86.36,"t":"2026-10-14T22:45:00Z","v":1666,"vw":86.2175},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-14T23:00:00Z","v":750,"vw":86.15},{"c":86.26,"h":86.44,"l":86.25,"n":8,"o":86.44,"t":"2026-10-14T23:15:00Z","v":720,"vw":86.316873},{"c":86.15,"h":86.4,"l":86.15,"n":2,"o":86.4,"t":"2026-10-14T23:30:00Z","v":985,"vw":86.209645},{"c":86.3821,"h":86.3821,"l":86.27,"n":10,"o":86.27,"t":"2026-10-14T23:45:00Z","v":827,"vw":86.33597},{"c":86.99,"h":86.99,"l":86.18,"n":115,"o":86.8,"t":"2026-10-15T08:00:00Z","v":9900,"vw":86.67586},{"c":87.01,"h":87.06,"l":87,"n":60,"o":87,"t":"2026-10-15T08:15:00Z","v":4246,"vw":87.007391},{"c":87.06,"h":87.06,"l":87.01,"n":22,"o":87.02,"t":"2026-10-15T08:45:00Z","v":2466,"vw":87.02052},{"c":87.13,"h":87.13,"l":87.07,"n":5,"o":87.07,"t":"2026-10-15T09:00:00Z","v":869,"vw":87.107945},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-15T09:15:00Z","v":100,"vw":87},{"c":87.24,"h":87.24,"l":87.15,"n":3,"o":87.15,"t":"2026-10-15T10:15:00Z","v":201,"vw":87.195},{"c":87.03,"h":87.1,"l":87.03,"n":9,"o":87.1,"t":"2026-10-15T10:30:00Z","v":3016,"vw":87.042382},{"c":87.3,"h":87.3,"l":87.2,"n":37,"o":87.24,"t":"2026-10-15T10:45:00Z","v":5677,"vw":87.269435},{"c":87.4,"h":87.46,"l":87.1098,"n":275,"o":87.255,"t":"2026-10-15T11:00:00Z","v":36791,"vw":87.377218},{"c":87.41,"h":87.5,"l":87.3,"n":350,"o":87.4,"t":"2026-10-15T11:15:00Z","v":30405,"vw":87.407186},{"c":87.8,"h":87.8,"l":87.3324,"n":53,"o":87.42,"t":"2026-10-15T11:30:00Z","v":9732,"vw":87.540516},{"c":87.34,"h":87.4,"l":87.34,"n":23,"o":87.4,"t":"2026-10-15T11:45:00Z","v":2071,"vw":87.358668},{"c":87.48,"h":87.48,"l":87.4,"n":54,"o":87.4,"t":"2026-10-15T12:00:00Z","v":15533,"vw":87.425733},{"c":87.42,"h":87.4454,"l":87.31,"n":63,"o":87.4314,"t":"2026-10-15T12:15:00Z","v":4309,"vw":87.416196},{"c":87.49,"h":87.5,"l":87.31,"n":255,"o":87.365,"t":"2026-10-15T12:30:00Z","v":44506,"vw":87.450891},{"c":87.4524,"h":87.55,"l":87.41,"n":65,"o":87.49,"t":"2026-10-15T12:45:00Z","v":8529,"vw":87.489896},{"c":87.6958,"h":87.6958,"l":87.485,"n":20,"o":87.57,"t":"2026-10-15T13:00:00Z","v":1980,"vw":87.592064},{"c":87.65,"h":87.65,"l":87.4,"n":114,"o":87.58,"t":"2026-10-15T13:15:00Z","v":14018,"vw":87.49594},{"c":87.49,"h":88.235,"l":87.465,"n":17006,"o":87.57,"t":"2026-10-15T13:30:00Z","v":3145138,"vw":87.830127},{"c":88.17,"h":88.475,"l":87.5,"n":9344,"o":87.5,"t":"2026-10-15T13:45:00Z","v":1785475,"vw":88.041411},{"c":88.12,"h":88.18,"l":87.835,"n":7175,"o":88.17,"t":"2026-10-15T14:00:00Z","v":1256637,"vw":88.04149},{"c":88.1,"h":88.24,"l":88.025,"n":5058,"o":88.115,"t":"2026-10-15T14:15:00Z","v":788275,"vw":88.1265},{"c":87.58,"h":88.215,"l":87.52,"n":5375,"o":88.1,"t":"2026-10-15T14:30:00Z","v":735365,"vw":87.904862},{"c":87.38,"h":87.635,"l":87.335,"n":5620,"o":87.57,"t":"2026-10-15T14:45:00Z","v":940651,"vw":87.48018},{"c":87.39,"h":87.565,"l":87.355,"n":4783,"o":87.37,"t":"2026-10-15T15:00:00Z","v":874195,"vw":87.451373},{"c":87.4195,"h":87.43,"l":87.255,"n":3399,"o":87.38,"t":"2026-10-15T15:15:00Z","v":588091,"vw":87.345036},{"c":87.435,"h":87.495,"l":87.37,"n":2590,"o":87.415,"t":"2026-10-15T15:30:00Z","v":337446,"vw":87.418915},{"c":87.11,"h":87.43,"l":87.1,"n":2899,"o":87.43,"t":"2026-10-15T15:45:00Z","v":371498,"vw":87.259451},{"c":87.11,"h":87.155,"l":87.035,"n":2808,"o":87.12,"t":"2026-10-15T16:00:00Z","v":454152,"vw":87.095241},{"c":87.17,"h":87.21,"l":87.035,"n":2439,"o":87.1,"t":"2026-10-15T16:15:00Z","v":365364,"vw":87.116008},{"c":87.135,"h":87.22,"l":87.135,"n":2317,"o":87.17,"t":"2026-10-15T16:30:00Z","v":489031,"vw":87.183034},{"c":87.035,"h":87.15,"l":86.975,"n":2376,"o":87.14,"t":"2026-10-15T16:45:00Z","v":314455,"vw":87.053022},{"c":87.02,"h":87.04,"l":86.95,"n":1001,"o":86.95,"t":"2026-10-15T18:00:00Z","v":187360,"vw":86.974317},{"c":86.91,"h":87.075,"l":86.91,"n":2425,"o":87.03,"t":"2026-10-15T18:15:00Z","v":286467,"vw":87.004484},{"c":86.885,"h":86.97,"l":86.86,"n":2739,"o":86.92,"t":"2026-10-15T18:30:00Z","v":564212,"vw":86.929205},{"c":86.84,"h":86.92,"l":86.84,"n":2548,"o":86.88,"t":"2026-10-15T18:45:00Z","v":499870,"vw":86.879156},{"c":86.78,"h":86.9024,"l":86.75,"n":2872,"o":86.84,"t":"2026-10-15T19:00:00Z","v":457622,"vw":86.829739},{"c":86.695,"h":86.81,"l":86.595,"n":5292,"o":86.775,"t":"2026-10-15T19:15:00Z","v":1378974,"vw":86.680175},{"c":86.665,"h":86.75,"l":86.6,"n":5450,"o":86.695,"t":"2026-10-15T19:30:00Z","v":1325399,"vw":86.672048},{"c":86.67,"h":86.71,"l":86.6,"n":11518,"o":86.66,"t":"2026-10-15T19:45:00Z","v":2192372,"vw":86.660769},{"c":86.66,"h":86.68,"l":86.56,"n":40,"o":86.66,"t":"2026-10-15T20:00:00Z","v":571025,"vw":86.679917},{"c":86.56,"h":86.56,"l":86.56,"n":9,"o":86.56,"t":"2026-10-15T20:15:00Z","v":365,"vw":86.56}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09059359050877908,"strike":88.76573717675436,"iv":0.3672465436759049,"gamma":0.09543909361337538,"theta":-0.15034829237359162,"vega":0.007393493751256308,"rho":0.0002267695485959412,"breakevenPct":2.6528775037698047},{"delta":0.15,"premium":0.14911041932874464,"strike":88.55674850239734,"iv":0.4165435247157778,"gamma":0.12120072418076652,"theta":-0.22473583270867348,"vega":0.010273280671893967,"rho":0.0003403679576397511,"breakevenPct":2.4790421923822654},{"delta":0.2,"premium":2.475,"strike":115.57288420077414,"iv":5.6523366550802745,"gamma":0.011072835107813796,"theta":-3.6261015102864347,"vega":0.012533807681727483,"rho":0.0003969687033237637,"breakevenPct":36.37694570329728},{"delta":0.25,"premium":2.246387487942915,"strike":103.09047553734221,"iv":4.020582868571962,"gamma":0.04542518976763468,"theta":-2.843571043181578,"vega":0.014118393156643275,"rho":0.0005177063834617502,"breakevenPct":21.692309409987427},{"delta":0.3,"premium":1.445077081060446,"strike":96.39739557266266,"iv":2.465675520919313,"gamma":0.15067891255718824,"theta":-1.7640737789184338,"vega":0.01528087459730507,"rho":0.0006524444249916361,"breakevenPct":13.034279867979548},{"delta":0.35,"premium":0.6437666741779773,"strike":89.7043156079831,"iv":0.9107681732666641,"gamma":0.2559326353467418,"theta":-0.6845765146552893,"vega":0.016443356037966865,"rho":0.0007871824665215219,"breakevenPct":4.376250325971668},{"delta":0.4,"premium":0.37057123343531306,"strike":86.90274762800901,"iv":0.28620629067618564,"gamma":0.2971257255004668,"theta":-0.25393151551038573,"vega":0.01712446903239598,"rho":0.0009095807811340661,"breakevenPct":0.8240744702452846},{"delta":0.45,"premium":0.4554289184291085,"strike":86.73955977225171,"iv":0.2924030934816209,"gamma":0.29488677675635544,"theta":-0.2631975140880252,"vega":0.017479222260760655,"rho":0.001023612967011832,"breakevenPct":0.7335821287902224},{"delta":0.5,"premium":0.5402866034229039,"strike":86.57637191649441,"iv":0.29859989628705624,"gamma":0.29264782801224415,"theta":-0.2724635126656647,"vega":0.017833975489125332,"rho":0.0011376451528895982,"breakevenPct":0.6430897873351603},{"delta":0.55,"premium":0.625291421087099,"strike":86.41290111329404,"iv":0.29782442698100847,"gamma":0.2900844793713163,"theta":-0.2694314341846758,"vega":0.017703863785199735,"rho":0.0012521401686951307,"breakevenPct":0.552440543416285},{"delta":0.6,"premium":0.7104256712508186,"strike":86.24918140144074,"iv":0.2909154551407989,"gamma":0.28723575638506876,"theta":-0.25558074656188606,"vega":0.01714721676489849,"rho":0.0013670423356401265,"breakevenPct":0.4616532725179652},{"delta":0.65,"premium":0.7955599214145384,"strike":86.08546168958743,"iv":0.28400648330058936,"gamma":0.2843870333988212,"theta":-0.24173005893909627,"vega":0.016590569744597248,"rho":0.0014819445025851224,"breakevenPct":0.3708660016196452},{"delta":0.7,"premium":1.567308306709263,"strike":85.33186900958466,"iv":0.4418586261980826,"gamma":0.23933785942492025,"theta":-0.32687388178913707,"vega":0.015593690095846647,"rho":0.001579129147658499,"breakevenPct":0.3918407073635988},{"delta":0.75,"premium":3.0888738019169324,"strike":83.9341054313099,"iv":0.7796381789137379,"gamma":0.14820367412140578,"theta":-0.5201246805111821,"vega":0.014116054313099043,"rho":0.0016569653692653798,"breakevenPct":0.5348651030809144},{"delta":0.8,"premium":4.610439297124602,"strike":82.53634185303514,"iv":1.1174177316293932,"gamma":0.05706948881789131,"theta":-0.713375479233227,"vega":0.012638418530351437,"rho":0.0017348015908722606,"breakevenPct":0.67788949879823},{"delta":0.85,"premium":2.2008447488584477,"strike":84.52625570776256,"iv":0.4446312785388128,"gamma":0.11580639269406391,"theta":-0.24216118721461186,"vega":0.010599771689497717,"rho":0.0019139246201358236,"breakevenPct":0.1930458140261055},{"delta":0.9,"premium":7.493440211065307,"strike":79.36959980812244,"iv":1.335394879226488,"gamma":0.02913822889982901,"theta":-0.5407554197915132,"vega":0.007944270657868636,"rho":0.0018880666216300212,"breakevenPct":0.3500924436087688}],"put":[{"delta":0.1,"premium":1.0335672192100382,"strike":65.60544358233992,"iv":4.564951021117702,"gamma":0.01418815103711043,"theta":-1.791180557097385,"vega":0.007819843972195494,"rho":-0.00025947200915882714,"breakevenPct":25.402176105441466},{"delta":0.15,"premium":0.6459667023526783,"strike":74.48344424778782,"iv":2.6634078620768316,"gamma":0.10291352225954088,"theta":-1.0808993078021252,"vega":0.0101230553817479,"rho":-0.0003670585332790483,"breakevenPct":14.697923353240375},{"delta":0.2,"premium":0.2583661854953183,"strike":83.36144491323573,"iv":0.7618647030359598,"gamma":0.19163889348197136,"theta":-0.3706180585068648,"vega":0.012426266791300305,"rho":-0.00047464505739926947,"breakevenPct":3.9936706010392804},{"delta":0.25,"premium":0.33419561716883955,"strike":84.93718981604815,"iv":0.5241455060814066,"gamma":0.1628592523813648,"theta":-0.3662364137014593,"vega":0.014184218549042274,"rho":-0.0005901967005067256,"breakevenPct":2.260866221257733},{"delta":0.3,"premium":0.25208004004231677,"strike":85.81699957097518,"iv":0.3040747229014343,"gamma":0.2777936461054006,"theta":-0.23160362090223807,"vega":0.015687348889239068,"rho":-0.0007033956590558495,"breakevenPct":1.1495846454102832},{"delta":0.35,"premium":0.8934351447779008,"strike":85.1231297104442,"iv":0.8413089549681793,"gamma":0.1364945540608699,"theta":-0.6965196584011863,"vega":0.016693290707141706,"rho":-0.0008338405977418717,"breakevenPct":2.6921273502006735},{"delta":0.4,"premium":0.5551667094916408,"strike":85.79966658101672,"iv":0.4935559602878454,"gamma":0.3947063895601556,"theta":-0.41146283642968295,"vega":0.017205877010118113,"rho":-0.0009488154797806747,"breakevenPct":1.5197552316022678},{"delta":0.45,"premium":0.21689827420538121,"strike":86.47620345158924,"iv":0.14580296560751183,"gamma":0.652918225059441,"theta":-0.12640601445817978,"vega":0.01771846331309452,"rho":-0.0010637903618194776,"breakevenPct":0.3473831130038634},{"delta":0.5,"premium":2.2117129174755594,"strike":86.8958013643936,"iv":1.128480282886956,"gamma":0.18806756790167672,"theta":-1.0144690046439695,"vega":0.0180242461444742,"rho":-0.0012219568014723318,"breakevenPct":2.1671806297157525},{"delta":0.55,"premium":2.5590205005566875,"strike":87.37704062384023,"iv":1.1820586872969376,"gamma":0.07512383367563691,"theta":-1.0616257976747487,"vega":0.01776060905331201,"rho":-0.0013442810758690397,"breakevenPct":2.012453646853574},{"delta":0.6,"premium":2.5,"strike":87.81145078573925,"iv":1.0045542459323922,"gamma":0.0860928140849648,"theta":-0.8814853308306471,"vega":0.01725288081023111,"rho":-0.001458772705288269,"breakevenPct":1.4424089813548466},{"delta":0.65,"premium":2.49782016482999,"strike":88.0871934068004,"iv":0.8872552280701215,"gamma":0.08960945581111401,"theta":-0.7473980334881577,"vega":0.016032252601969953,"rho":-0.0015746281138960755,"breakevenPct":1.1213340550249538},{"delta":0.7,"premium":2.493797521469049,"strike":88.24809914123803,"iv":0.7931920621953167,"gamma":0.08815249553165293,"theta":-0.6322456283405448,"vega":0.014223292067761701,"rho":-0.0016903027353182686,"breakevenPct":0.9307975742040451},{"delta":0.75,"premium":2.4897748781081086,"strike":88.40900487567566,"iv":0.6991288963205117,"gamma":0.08669553525219184,"theta":-0.5170932231929315,"vega":0.012414331533553449,"rho":-0.001805977356740462,"breakevenPct":0.7402610933831362},{"delta":0.8,"premium":2.4857522347471677,"strike":88.5699106101133,"iv":0.6050657304457066,"gamma":0.08523857497273077,"theta":-0.40194081804531817,"vega":0.010605370999345193,"rho":-0.0019216519781626556,"breakevenPct":0.5497246125622269},{"delta":0.85,"premium":2.4817295913862267,"strike":88.73081634455095,"iv":0.5110025645709019,"gamma":0.08378161469326968,"theta":-0.2867884128977052,"vega":0.008796410465136944,"rho":-0.0020373265995848487,"breakevenPct":0.3591881317413185},{"delta":0.9,"premium":2.477706948025286,"strike":88.89172207898858,"iv":0.41693939869609686,"gamma":0.0823246544138086,"theta":-0.17163600775009202,"vega":0.00698744993092869,"rho":-0.002153001221007042,"breakevenPct":0.16865165092040946}]},"raw":{"call":[{"delta":0.1,"premium":0.09059359050877908,"strike":88.76573717675436,"iv":0.3672465436759049,"gamma":0.09543909361337538,"theta":-0.15034829237359162,"vega":0.007393493751256308,"rho":0.0002267695485959412,"breakevenPct":2.6528775037698047},{"delta":0.15,"premium":0.14911041932874464,"strike":88.55674850239734,"iv":0.4165435247157778,"gamma":0.12120072418076652,"theta":-0.22473583270867348,"vega":0.010273280671893967,"rho":0.0003403679576397511,"breakevenPct":2.4790421923822654},{"delta":0.2,"premium":2.475,"strike":115.57288420077414,"iv":5.6523366550802745,"gamma":0.011072835107813796,"theta":-3.6261015102864347,"vega":0.012533807681727483,"rho":0.0003969687033237637,"breakevenPct":36.37694570329728},{"delta":0.25,"premium":2.246387487942915,"strike":103.09047553734221,"iv":4.020582868571962,"gamma":0.04542518976763468,"theta":-2.843571043181578,"vega":0.014118393156643275,"rho":0.0005177063834617502,"breakevenPct":21.692309409987427},{"delta":0.3,"premium":1.445077081060446,"strike":96.39739557266266,"iv":2.465675520919313,"gamma":0.15067891255718824,"theta":-1.7640737789184338,"vega":0.01528087459730507,"rho":0.0006524444249916361,"breakevenPct":13.034279867979548},{"delta":0.35,"premium":0.6437666741779773,"strike":89.7043156079831,"iv":0.9107681732666641,"gamma":0.2559326353467418,"theta":-0.6845765146552893,"vega":0.016443356037966865,"rho":0.0007871824665215219,"breakevenPct":4.376250325971668},{"delta":0.4,"premium":0.37057123343531306,"strike":86.90274762800901,"iv":0.28620629067618564,"gamma":0.2971257255004668,"theta":-0.25393151551038573,"vega":0.01712446903239598,"rho":0.0009095807811340661,"breakevenPct":0.8240744702452846},{"delta":0.45,"premium":0.4554289184291085,"strike":86.73955977225171,"iv":0.2924030934816209,"gamma":0.29488677675635544,"theta":-0.2631975140880252,"vega":0.017479222260760655,"rho":0.001023612967011832,"breakevenPct":0.7335821287902224},{"delta":0.5,"premium":0.5402866034229039,"strike":86.57637191649441,"iv":0.29859989628705624,"gamma":0.29264782801224415,"theta":-0.2724635126656647,"vega":0.017833975489125332,"rho":0.0011376451528895982,"breakevenPct":0.6430897873351603},{"delta":0.55,"premium":0.625291421087099,"strike":86.41290111329404,"iv":0.29782442698100847,"gamma":0.2900844793713163,"theta":-0.2694314341846758,"vega":0.017703863785199735,"rho":0.0012521401686951307,"breakevenPct":0.552440543416285},{"delta":0.6,"premium":0.7104256712508186,"strike":86.24918140144074,"iv":0.2909154551407989,"gamma":0.28723575638506876,"theta":-0.25558074656188606,"vega":0.01714721676489849,"rho":0.0013670423356401265,"breakevenPct":0.4616532725179652},{"delta":0.65,"premium":0.7955599214145384,"strike":86.08546168958743,"iv":0.28400648330058936,"gamma":0.2843870333988212,"theta":-0.24173005893909627,"vega":0.016590569744597248,"rho":0.0014819445025851224,"breakevenPct":0.3708660016196452},{"delta":0.7,"premium":1.567308306709263,"strike":85.33186900958466,"iv":0.4418586261980826,"gamma":0.23933785942492025,"theta":-0.32687388178913707,"vega":0.015593690095846647,"rho":0.001579129147658499,"breakevenPct":0.3918407073635988},{"delta":0.75,"premium":3.0888738019169324,"strike":83.9341054313099,"iv":0.7796381789137379,"gamma":0.14820367412140578,"theta":-0.5201246805111821,"vega":0.014116054313099043,"rho":0.0016569653692653798,"breakevenPct":0.5348651030809144},{"delta":0.8,"premium":4.610439297124602,"strike":82.53634185303514,"iv":1.1174177316293932,"gamma":0.05706948881789131,"theta":-0.713375479233227,"vega":0.012638418530351437,"rho":0.0017348015908722606,"breakevenPct":0.67788949879823},{"delta":0.85,"premium":2.2008447488584477,"strike":84.52625570776256,"iv":0.4446312785388128,"gamma":0.11580639269406391,"theta":-0.24216118721461186,"vega":0.010599771689497717,"rho":0.0019139246201358236,"breakevenPct":0.1930458140261055},{"delta":0.9,"premium":7.493440211065307,"strike":79.36959980812244,"iv":1.335394879226488,"gamma":0.02913822889982901,"theta":-0.5407554197915132,"vega":0.007944270657868636,"rho":0.0018880666216300212,"breakevenPct":0.3500924436087688}],"put":[{"delta":0.1,"premium":1.0335672192100382,"strike":65.60544358233992,"iv":4.564951021117702,"gamma":0.01418815103711043,"theta":-1.791180557097385,"vega":0.007819843972195494,"rho":-0.00025947200915882714,"breakevenPct":25.402176105441466},{"delta":0.15,"premium":0.6459667023526783,"strike":74.48344424778782,"iv":2.6634078620768316,"gamma":0.10291352225954088,"theta":-1.0808993078021252,"vega":0.0101230553817479,"rho":-0.0003670585332790483,"breakevenPct":14.697923353240375},{"delta":0.2,"premium":0.2583661854953183,"strike":83.36144491323573,"iv":0.7618647030359598,"gamma":0.19163889348197136,"theta":-0.3706180585068648,"vega":0.012426266791300305,"rho":-0.00047464505739926947,"breakevenPct":3.9936706010392804},{"delta":0.25,"premium":0.33419561716883955,"strike":84.93718981604815,"iv":0.5241455060814066,"gamma":0.1628592523813648,"theta":-0.3662364137014593,"vega":0.014184218549042274,"rho":-0.0005901967005067256,"breakevenPct":2.260866221257733},{"delta":0.3,"premium":0.25208004004231677,"strike":85.81699957097518,"iv":0.3040747229014343,"gamma":0.2777936461054006,"theta":-0.23160362090223807,"vega":0.015687348889239068,"rho":-0.0007033956590558495,"breakevenPct":1.1495846454102832},{"delta":0.35,"premium":0.8934351447779008,"strike":85.1231297104442,"iv":0.8413089549681793,"gamma":0.1364945540608699,"theta":-0.6965196584011863,"vega":0.016693290707141706,"rho":-0.0008338405977418717,"breakevenPct":2.6921273502006735},{"delta":0.4,"premium":0.5551667094916408,"strike":85.79966658101672,"iv":0.4935559602878454,"gamma":0.3947063895601556,"theta":-0.41146283642968295,"vega":0.017205877010118113,"rho":-0.0009488154797806747,"breakevenPct":1.5197552316022678},{"delta":0.45,"premium":0.21689827420538121,"strike":86.47620345158924,"iv":0.14580296560751183,"gamma":0.652918225059441,"theta":-0.12640601445817978,"vega":0.01771846331309452,"rho":-0.0010637903618194776,"breakevenPct":0.3473831130038634},{"delta":0.5,"premium":2.2117129174755594,"strike":86.8958013643936,"iv":1.128480282886956,"gamma":0.18806756790167672,"theta":-1.0144690046439695,"vega":0.0180242461444742,"rho":-0.0012219568014723318,"breakevenPct":2.1671806297157525},{"delta":0.55,"premium":2.5590205005566875,"strike":87.37704062384023,"iv":1.1820586872969376,"gamma":0.07512383367563691,"theta":-1.0616257976747487,"vega":0.01776060905331201,"rho":-0.0013442810758690397,"breakevenPct":2.012453646853574},{"delta":0.6,"premium":2.5,"strike":87.81145078573925,"iv":1.0045542459323922,"gamma":0.0860928140849648,"theta":-0.8814853308306471,"vega":0.01725288081023111,"rho":-0.001458772705288269,"breakevenPct":1.4424089813548466},{"delta":0.65,"premium":2.49782016482999,"strike":88.0871934068004,"iv":0.8872552280701215,"gamma":0.08960945581111401,"theta":-0.7473980334881577,"vega":0.016032252601969953,"rho":-0.0015746281138960755,"breakevenPct":1.1213340550249538},{"delta":0.7,"premium":2.493797521469049,"strike":88.24809914123803,"iv":0.7931920621953167,"gamma":0.08815249553165293,"theta":-0.6322456283405448,"vega":0.014223292067761701,"rho":-0.0016903027353182686,"breakevenPct":0.9307975742040451},{"delta":0.75,"premium":2.4897748781081086,"strike":88.40900487567566,"iv":0.6991288963205117,"gamma":0.08669553525219184,"theta":-0.5170932231929315,"vega":0.012414331533553449,"rho":-0.001805977356740462,"breakevenPct":0.7402610933831362},{"delta":0.8,"premium":2.4857522347471677,"strike":88.5699106101133,"iv":0.6050657304457066,"gamma":0.08523857497273077,"theta":-0.40194081804531817,"vega":0.010605370999345193,"rho":-0.0019216519781626556,"breakevenPct":0.5497246125622269},{"delta":0.85,"premium":2.4817295913862267,"strike":88.73081634455095,"iv":0.5110025645709019,"gamma":0.08378161469326968,"theta":-0.2867884128977052,"vega":0.008796410465136944,"rho":-0.0020373265995848487,"breakevenPct":0.3591881317413185},{"delta":0.9,"premium":2.477706948025286,"strike":88.89172207898858,"iv":0.41693939869609686,"gamma":0.0823246544138086,"theta":-0.17163600775009202,"vega":0.00698744993092869,"rho":-0.002153001221007042,"breakevenPct":0.16865165092040946}]}},"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"}}