{"symbol":"ARKK","url":"https://intraalpha.com/companies/ARKK","capturedAt":"2026-10-16T21:48:04.944Z","state":"ready","quote":{"symbol":"ARKK","last_price":81.7535,"prev_close":85.69,"regular_close":81.65,"change":-3.9365,"change_pct":-4.5939,"regular_change":-4.04,"regular_change_pct":-4.7147,"extended_change":0.1035,"extended_change_pct":0.1268,"bid":81.5,"ask":81.8,"bid_size":100,"ask_size":200,"volume":6114890,"vwap":82.29154,"open":85.45,"high":85.45,"low":80.93,"close":81.65,"trade_count":53493,"last_trade_at":"2026-10-16T21:46:30.453102654Z","last_quote_at":"2026-10-16T21:46:01.744706101Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:03.27527583-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7900000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.43,"dividend_yield":0,"inception_date":"2014-10-31","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:59:22.604Z","bars":[{"c":88.1,"h":88.35,"l":88.1,"n":24,"o":88.18,"t":"2026-10-09T08:00:00Z","v":1259,"vw":88.311975},{"c":88.94,"h":88.94,"l":88.94,"n":19,"o":88.94,"t":"2026-10-09T08:35:00Z","v":1060,"vw":88.94},{"c":88.95,"h":88.95,"l":88.95,"n":2,"o":88.95,"t":"2026-10-09T09:00:00Z","v":301,"vw":88.95},{"c":88.82,"h":88.82,"l":88.82,"n":1,"o":88.82,"t":"2026-10-09T10:05:00Z","v":130,"vw":88.82},{"c":88.95,"h":89.1,"l":88.95,"n":13,"o":89.04,"t":"2026-10-09T11:55:00Z","v":2303,"vw":89.05966},{"c":88.95,"h":88.95,"l":88.95,"n":2,"o":88.95,"t":"2026-10-09T12:00:00Z","v":181,"vw":88.95},{"c":89.03,"h":89.03,"l":89,"n":3,"o":89,"t":"2026-10-09T12:05:00Z","v":201,"vw":89.015},{"c":88.8,"h":88.8,"l":88.8,"n":5,"o":88.8,"t":"2026-10-09T12:30:00Z","v":402,"vw":88.8},{"c":88.7,"h":88.7,"l":88.7,"n":4,"o":88.7,"t":"2026-10-09T12:45:00Z","v":193,"vw":88.7},{"c":88.39,"h":88.42,"l":88.39,"n":4,"o":88.42,"t":"2026-10-09T12:50:00Z","v":608,"vw":88.39659},{"c":88.73,"h":88.73,"l":88.72,"n":4,"o":88.72,"t":"2026-10-09T13:25:00Z","v":377,"vw":88.727333},{"c":88.48,"h":88.85,"l":88.37,"n":1160,"o":88.57,"t":"2026-10-09T13:30:00Z","v":107686,"vw":88.665696},{"c":88.82,"h":88.82,"l":88.2746,"n":501,"o":88.4,"t":"2026-10-09T13:35:00Z","v":38267,"vw":88.536364},{"c":88.53,"h":88.91,"l":88.45,"n":2134,"o":88.83,"t":"2026-10-09T13:40:00Z","v":175380,"vw":88.596345},{"c":88.73,"h":88.74,"l":88.45,"n":374,"o":88.5,"t":"2026-10-09T13:45:00Z","v":28749,"vw":88.572481},{"c":88.95,"h":89.07,"l":88.72,"n":666,"o":88.82,"t":"2026-10-09T13:50:00Z","v":52313,"vw":88.933942},{"c":89.08,"h":89.0941,"l":88.91,"n":619,"o":88.93,"t":"2026-10-09T13:55:00Z","v":43551,"vw":88.991838},{"c":89.32,"h":89.48,"l":88.98,"n":1183,"o":89.06,"t":"2026-10-09T14:00:00Z","v":106771,"vw":89.159865},{"c":89.65,"h":89.74,"l":89.35,"n":913,"o":89.36,"t":"2026-10-09T14:05:00Z","v":76119,"vw":89.571719},{"c":89.57,"h":89.72,"l":89.47,"n":927,"o":89.64,"t":"2026-10-09T14:10:00Z","v":86937,"vw":89.588002},{"c":89.72,"h":89.76,"l":89.59,"n":622,"o":89.631,"t":"2026-10-09T14:15:00Z","v":61266,"vw":89.692129},{"c":89.85,"h":89.92,"l":89.66,"n":650,"o":89.73,"t":"2026-10-09T14:20:00Z","v":70618,"vw":89.828692},{"c":89.95,"h":90.01,"l":89.81,"n":734,"o":89.8799,"t":"2026-10-09T14:25:00Z","v":70012,"vw":89.924595},{"c":89.96,"h":90.0348,"l":89.88,"n":400,"o":89.97,"t":"2026-10-09T14:30:00Z","v":32235,"vw":89.949462},{"c":89.8,"h":90.02,"l":89.77,"n":1190,"o":90.01,"t":"2026-10-09T14:35:00Z","v":97457,"vw":89.898705},{"c":89.47,"h":89.84,"l":89.44,"n":712,"o":89.79,"t":"2026-10-09T14:40:00Z","v":57101,"vw":89.600119},{"c":89.29,"h":89.46,"l":89.24,"n":858,"o":89.45,"t":"2026-10-09T14:45:00Z","v":80514,"vw":89.310795},{"c":89.57,"h":89.57,"l":89.29,"n":440,"o":89.29,"t":"2026-10-09T14:50:00Z","v":49819,"vw":89.401259},{"c":89.46,"h":89.665,"l":89.46,"n":465,"o":89.57,"t":"2026-10-09T14:55:00Z","v":42254,"vw":89.613055},{"c":89.43,"h":89.585,"l":89.42,"n":552,"o":89.46,"t":"2026-10-09T15:00:00Z","v":40177,"vw":89.506793},{"c":89.26,"h":89.459,"l":89.22,"n":349,"o":89.44,"t":"2026-10-09T15:05:00Z","v":26110,"vw":89.337027},{"c":89.3,"h":89.38,"l":89.265,"n":392,"o":89.265,"t":"2026-10-09T15:10:00Z","v":24551,"vw":89.325067},{"c":89.455,"h":89.5,"l":89.28,"n":261,"o":89.29,"t":"2026-10-09T15:15:00Z","v":16117,"vw":89.410244},{"c":89.55,"h":89.55,"l":89.41,"n":350,"o":89.45,"t":"2026-10-09T15:20:00Z","v":24419,"vw":89.489812},{"c":89.4,"h":89.55,"l":89.4,"n":343,"o":89.55,"t":"2026-10-09T15:25:00Z","v":20752,"vw":89.496741},{"c":89.48,"h":89.58,"l":89.42,"n":249,"o":89.42,"t":"2026-10-09T15:30:00Z","v":14621,"vw":89.501479},{"c":89.6601,"h":89.67,"l":89.46,"n":242,"o":89.49,"t":"2026-10-09T15:35:00Z","v":13603,"vw":89.545177},{"c":89.68,"h":89.75,"l":89.615,"n":286,"o":89.665,"t":"2026-10-09T15:40:00Z","v":20041,"vw":89.669978},{"c":89.65,"h":89.71,"l":89.63,"n":818,"o":89.67,"t":"2026-10-09T15:45:00Z","v":90612,"vw":89.662568},{"c":89.64,"h":89.75,"l":89.62,"n":577,"o":89.65,"t":"2026-10-09T15:50:00Z","v":90398,"vw":89.660384},{"c":89.615,"h":89.715,"l":89.615,"n":217,"o":89.64,"t":"2026-10-09T15:55:00Z","v":13591,"vw":89.656234},{"c":89.63,"h":89.6599,"l":89.505,"n":350,"o":89.62,"t":"2026-10-09T16:00:00Z","v":38266,"vw":89.574552},{"c":89.69,"h":89.71,"l":89.64,"n":406,"o":89.64,"t":"2026-10-09T16:05:00Z","v":35630,"vw":89.683224},{"c":89.62,"h":89.69,"l":89.6,"n":350,"o":89.69,"t":"2026-10-09T16:10:00Z","v":25396,"vw":89.663469},{"c":89.59,"h":89.69,"l":89.59,"n":253,"o":89.61,"t":"2026-10-09T16:15:00Z","v":15378,"vw":89.645438},{"c":89.62,"h":89.71,"l":89.58,"n":364,"o":89.58,"t":"2026-10-09T16:20:00Z","v":24785,"vw":89.637297},{"c":89.73,"h":89.75,"l":89.605,"n":254,"o":89.61,"t":"2026-10-09T16:25:00Z","v":16518,"vw":89.698947},{"c":89.85,"h":89.865,"l":89.73,"n":280,"o":89.74,"t":"2026-10-09T16:30:00Z","v":15820,"vw":89.822611},{"c":89.76,"h":89.85,"l":89.75,"n":237,"o":89.8001,"t":"2026-10-09T16:35:00Z","v":18189,"vw":89.793309},{"c":89.69,"h":89.775,"l":89.685,"n":248,"o":89.76,"t":"2026-10-09T16:40:00Z","v":15027,"vw":89.7314},{"c":89.795,"h":89.82,"l":89.71,"n":375,"o":89.71,"t":"2026-10-09T16:45:00Z","v":28042,"vw":89.776149},{"c":89.8,"h":89.86,"l":89.78,"n":312,"o":89.795,"t":"2026-10-09T16:50:00Z","v":17188,"vw":89.82715},{"c":89.78,"h":89.88,"l":89.7759,"n":376,"o":89.8,"t":"2026-10-09T16:55:00Z","v":27751,"vw":89.844038},{"c":89.81,"h":89.84,"l":89.78,"n":287,"o":89.79,"t":"2026-10-09T17:00:00Z","v":20984,"vw":89.814374},{"c":89.69,"h":89.84,"l":89.69,"n":260,"o":89.82,"t":"2026-10-09T17:05:00Z","v":15882,"vw":89.784588},{"c":89.65,"h":89.7,"l":89.64,"n":225,"o":89.69,"t":"2026-10-09T17:10:00Z","v":13966,"vw":89.670944},{"c":89.69,"h":89.735,"l":89.645,"n":338,"o":89.65,"t":"2026-10-09T17:15:00Z","v":37390,"vw":89.705414},{"c":89.65,"h":89.755,"l":89.64,"n":340,"o":89.695,"t":"2026-10-09T17:20:00Z","v":26635,"vw":89.69935},{"c":89.72,"h":89.75,"l":89.635,"n":383,"o":89.64,"t":"2026-10-09T17:25:00Z","v":33785,"vw":89.710568},{"c":89.71,"h":89.76,"l":89.68,"n":295,"o":89.73,"t":"2026-10-09T17:30:00Z","v":17328,"vw":89.723699},{"c":89.8,"h":89.8,"l":89.715,"n":233,"o":89.72,"t":"2026-10-09T17:35:00Z","v":12602,"vw":89.75952},{"c":89.755,"h":89.84,"l":89.745,"n":323,"o":89.8,"t":"2026-10-09T17:40:00Z","v":19455,"vw":89.793633},{"c":89.79,"h":89.81,"l":89.745,"n":331,"o":89.755,"t":"2026-10-09T17:45:00Z","v":17835,"vw":89.78007},{"c":89.95,"h":89.95,"l":89.79,"n":650,"o":89.8059,"t":"2026-10-09T17:50:00Z","v":37957,"vw":89.859481},{"c":89.92,"h":89.995,"l":89.92,"n":364,"o":89.965,"t":"2026-10-09T17:55:00Z","v":22937,"vw":89.964417},{"c":89.77,"h":89.92,"l":89.77,"n":676,"o":89.91,"t":"2026-10-09T18:00:00Z","v":57611,"vw":89.869205},{"c":89.86,"h":89.88,"l":89.77,"n":503,"o":89.77,"t":"2026-10-09T18:05:00Z","v":28579,"vw":89.831301},{"c":89.89,"h":89.93,"l":89.86,"n":376,"o":89.86,"t":"2026-10-09T18:10:00Z","v":18683,"vw":89.901593},{"c":89.8501,"h":89.915,"l":89.85,"n":330,"o":89.88,"t":"2026-10-09T18:15:00Z","v":19747,"vw":89.879225},{"c":89.79,"h":89.89,"l":89.78,"n":257,"o":89.84,"t":"2026-10-09T18:20:00Z","v":15323,"vw":89.837301},{"c":89.7,"h":89.82,"l":89.7,"n":254,"o":89.78,"t":"2026-10-09T18:25:00Z","v":12258,"vw":89.778744},{"c":89.695,"h":89.73,"l":89.68,"n":306,"o":89.69,"t":"2026-10-09T18:30:00Z","v":14911,"vw":89.703349},{"c":89.71,"h":89.71,"l":89.65,"n":258,"o":89.68,"t":"2026-10-09T18:35:00Z","v":16973,"vw":89.681537},{"c":89.71,"h":89.735,"l":89.7,"n":345,"o":89.71,"t":"2026-10-09T18:40:00Z","v":17380,"vw":89.708935},{"c":89.9,"h":89.9,"l":89.72,"n":470,"o":89.73,"t":"2026-10-09T18:45:00Z","v":31060,"vw":89.787424},{"c":89.86,"h":89.995,"l":89.85,"n":490,"o":89.905,"t":"2026-10-09T18:50:00Z","v":28404,"vw":89.940508},{"c":89.79,"h":89.87,"l":89.77,"n":235,"o":89.87,"t":"2026-10-09T18:55:00Z","v":12526,"vw":89.806},{"c":89.76,"h":89.79,"l":89.73,"n":277,"o":89.78,"t":"2026-10-09T19:00:00Z","v":16295,"vw":89.762521},{"c":89.78,"h":89.825,"l":89.74,"n":809,"o":89.76,"t":"2026-10-09T19:05:00Z","v":63205,"vw":89.783098},{"c":89.72,"h":89.795,"l":89.7,"n":404,"o":89.785,"t":"2026-10-09T19:10:00Z","v":32808,"vw":89.756787},{"c":89.81,"h":89.81,"l":89.7,"n":503,"o":89.71,"t":"2026-10-09T19:15:00Z","v":46976,"vw":89.769982},{"c":89.845,"h":89.9,"l":89.81,"n":407,"o":89.81,"t":"2026-10-09T19:20:00Z","v":24307,"vw":89.855529},{"c":89.83,"h":89.86,"l":89.82,"n":314,"o":89.84,"t":"2026-10-09T19:25:00Z","v":19385,"vw":89.834845},{"c":89.875,"h":89.88,"l":89.81,"n":884,"o":89.835,"t":"2026-10-09T19:30:00Z","v":214499,"vw":89.857451},{"c":89.76,"h":89.895,"l":89.755,"n":771,"o":89.875,"t":"2026-10-09T19:35:00Z","v":70871,"vw":89.804863},{"c":89.74,"h":89.79,"l":89.7224,"n":1053,"o":89.75,"t":"2026-10-09T19:40:00Z","v":84549,"vw":89.762298},{"c":89.74,"h":89.79,"l":89.725,"n":766,"o":89.74,"t":"2026-10-09T19:45:00Z","v":62261,"vw":89.756961},{"c":89.86,"h":89.88,"l":89.695,"n":1773,"o":89.74,"t":"2026-10-09T19:50:00Z","v":188660,"vw":89.771549},{"c":89.62,"h":89.855,"l":89.58,"n":3642,"o":89.855,"t":"2026-10-09T19:55:00Z","v":437222,"vw":89.690023},{"c":89.87,"h":89.87,"l":89.44,"n":44,"o":89.62,"t":"2026-10-09T20:00:00Z","v":699246,"vw":89.619791},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-09T20:15:00Z","v":247000,"vw":89.62},{"c":89.2423,"h":89.2423,"l":89.2423,"n":2,"o":89.2423,"t":"2026-10-09T20:30:00Z","v":101,"vw":89.2423},{"c":89.83,"h":89.83,"l":89.83,"n":48,"o":89.83,"t":"2026-10-09T20:55:00Z","v":2006,"vw":89.83},{"c":89.9648,"h":89.9648,"l":89.9648,"n":3,"o":89.9648,"t":"2026-10-09T22:05:00Z","v":236,"vw":89.9648},{"c":89.9,"h":89.9,"l":89.88,"n":4,"o":89.88,"t":"2026-10-09T22:45:00Z","v":1000,"vw":89.897974},{"c":89.6317,"h":89.6317,"l":89.6317,"n":1,"o":89.6317,"t":"2026-10-09T22:55:00Z","v":200,"vw":89.6317},{"c":90.36,"h":90.36,"l":90.36,"n":12,"o":90.36,"t":"2026-10-12T08:00:00Z","v":233,"vw":90.36},{"c":90.59,"h":90.59,"l":90.33,"n":104,"o":90.35,"t":"2026-10-12T08:15:00Z","v":1938,"vw":90.432759},{"c":89.87,"h":89.87,"l":89.87,"n":1,"o":89.87,"t":"2026-10-12T08:30:00Z","v":105,"vw":89.87},{"c":89.5,"h":89.5,"l":89.5,"n":12,"o":89.5,"t":"2026-10-12T09:35:00Z","v":1100,"vw":89.5},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-12T10:05:00Z","v":110,"vw":89.45},{"c":89.64,"h":89.64,"l":89.64,"n":12,"o":89.64,"t":"2026-10-12T10:25:00Z","v":510,"vw":89.64},{"c":89.65,"h":89.65,"l":89.65,"n":2,"o":89.65,"t":"2026-10-12T10:30:00Z","v":500,"vw":89.65},{"c":89.65,"h":89.67,"l":89.65,"n":61,"o":89.67,"t":"2026-10-12T11:00:00Z","v":1601,"vw":89.667143},{"c":89.1298,"h":89.1298,"l":89.1298,"n":2,"o":89.1298,"t":"2026-10-12T12:40:00Z","v":226,"vw":89.1298},{"c":88.83,"h":89.385,"l":88.64,"n":1934,"o":89.385,"t":"2026-10-12T13:30:00Z","v":114114,"vw":88.909103},{"c":89.235,"h":89.235,"l":88.805,"n":225,"o":88.805,"t":"2026-10-12T13:35:00Z","v":19393,"vw":88.983746},{"c":89.25,"h":89.28,"l":89.13,"n":184,"o":89.26,"t":"2026-10-12T13:40:00Z","v":12143,"vw":89.190999},{"c":89.17,"h":89.365,"l":89.04,"n":1188,"o":89.24,"t":"2026-10-12T13:45:00Z","v":83051,"vw":89.161012},{"c":89.34,"h":89.3799,"l":89.11,"n":436,"o":89.145,"t":"2026-10-12T13:50:00Z","v":23792,"vw":89.203909},{"c":89.2,"h":89.488,"l":89.175,"n":503,"o":89.31,"t":"2026-10-12T13:55:00Z","v":30398,"vw":89.343493},{"c":88.77,"h":89.22,"l":88.77,"n":699,"o":89.18,"t":"2026-10-12T14:00:00Z","v":45456,"vw":89.033359},{"c":88.89,"h":88.97,"l":88.74,"n":358,"o":88.79,"t":"2026-10-12T14:05:00Z","v":22421,"vw":88.853571},{"c":88.81,"h":89,"l":88.8,"n":410,"o":88.885,"t":"2026-10-12T14:10:00Z","v":31865,"vw":88.883037},{"c":88.68,"h":88.86,"l":88.68,"n":312,"o":88.84,"t":"2026-10-12T14:15:00Z","v":23398,"vw":88.744251},{"c":88.7,"h":88.825,"l":88.672,"n":306,"o":88.69,"t":"2026-10-12T14:20:00Z","v":20465,"vw":88.751302},{"c":88.75,"h":88.8,"l":88.65,"n":471,"o":88.695,"t":"2026-10-12T14:25:00Z","v":31399,"vw":88.705356},{"c":88.55,"h":88.77,"l":88.53,"n":791,"o":88.7238,"t":"2026-10-12T14:30:00Z","v":49894,"vw":88.591487},{"c":88.6,"h":88.69,"l":88.56,"n":405,"o":88.56,"t":"2026-10-12T14:35:00Z","v":35985,"vw":88.613354},{"c":88.61,"h":88.75,"l":88.57,"n":278,"o":88.57,"t":"2026-10-12T14:40:00Z","v":15990,"vw":88.665248},{"c":88.545,"h":88.665,"l":88.505,"n":245,"o":88.66,"t":"2026-10-12T14:45:00Z","v":16016,"vw":88.571846},{"c":88.46,"h":88.565,"l":88.44,"n":186,"o":88.535,"t":"2026-10-12T14:50:00Z","v":11258,"vw":88.50703},{"c":88.465,"h":88.63,"l":88.4445,"n":162,"o":88.46,"t":"2026-10-12T14:55:00Z","v":9411,"vw":88.507458},{"c":88.53,"h":88.54,"l":88.43,"n":225,"o":88.435,"t":"2026-10-12T15:00:00Z","v":16777,"vw":88.486392},{"c":88.49,"h":88.62,"l":88.49,"n":173,"o":88.535,"t":"2026-10-12T15:05:00Z","v":13180,"vw":88.541698},{"c":88.475,"h":88.54,"l":88.455,"n":225,"o":88.47,"t":"2026-10-12T15:10:00Z","v":10951,"vw":88.495708},{"c":88.42,"h":88.53,"l":88.4,"n":228,"o":88.48,"t":"2026-10-12T15:15:00Z","v":12710,"vw":88.457596},{"c":88.32,"h":88.44,"l":88.3,"n":236,"o":88.41,"t":"2026-10-12T15:20:00Z","v":10810,"vw":88.352209},{"c":88.25,"h":88.345,"l":88.25,"n":360,"o":88.29,"t":"2026-10-12T15:25:00Z","v":18337,"vw":88.2976},{"c":88.255,"h":88.315,"l":88.2446,"n":362,"o":88.258,"t":"2026-10-12T15:30:00Z","v":27547,"vw":88.281685},{"c":88.27,"h":88.3099,"l":88.225,"n":427,"o":88.255,"t":"2026-10-12T15:35:00Z","v":37209,"vw":88.265085},{"c":88.245,"h":88.33,"l":88.245,"n":330,"o":88.27,"t":"2026-10-12T15:40:00Z","v":17125,"vw":88.277183},{"c":88.31,"h":88.355,"l":88.24,"n":219,"o":88.245,"t":"2026-10-12T15:45:00Z","v":20899,"vw":88.322863},{"c":88.36,"h":88.37,"l":88.3,"n":266,"o":88.305,"t":"2026-10-12T15:50:00Z","v":12416,"vw":88.327732},{"c":88.24,"h":88.355,"l":88.24,"n":255,"o":88.33,"t":"2026-10-12T15:55:00Z","v":11697,"vw":88.315324},{"c":88.205,"h":88.28,"l":88.15,"n":534,"o":88.24,"t":"2026-10-12T16:00:00Z","v":53725,"vw":88.218382},{"c":88.16,"h":88.22,"l":88.16,"n":367,"o":88.22,"t":"2026-10-12T16:05:00Z","v":25048,"vw":88.192823},{"c":88.16,"h":88.17,"l":88.08,"n":303,"o":88.16,"t":"2026-10-12T16:10:00Z","v":16286,"vw":88.129475},{"c":88.14,"h":88.16,"l":88.11,"n":302,"o":88.14,"t":"2026-10-12T16:15:00Z","v":21020,"vw":88.133979},{"c":88.125,"h":88.17,"l":88.11,"n":217,"o":88.14,"t":"2026-10-12T16:20:00Z","v":18347,"vw":88.146149},{"c":88.08,"h":88.185,"l":88.06,"n":326,"o":88.12,"t":"2026-10-12T16:25:00Z","v":20272,"vw":88.110647},{"c":88.02,"h":88.12,"l":88.01,"n":395,"o":88.07,"t":"2026-10-12T16:30:00Z","v":21284,"vw":88.065417},{"c":88,"h":88.025,"l":87.965,"n":328,"o":88.01,"t":"2026-10-12T16:35:00Z","v":22196,"vw":87.996718},{"c":87.92,"h":88,"l":87.92,"n":177,"o":88,"t":"2026-10-12T16:40:00Z","v":11576,"vw":87.954608},{"c":87.75,"h":87.92,"l":87.74,"n":418,"o":87.91,"t":"2026-10-12T16:45:00Z","v":32923,"vw":87.829423},{"c":87.67,"h":87.74,"l":87.64,"n":620,"o":87.74,"t":"2026-10-12T16:50:00Z","v":48112,"vw":87.687663},{"c":87.69,"h":87.705,"l":87.585,"n":719,"o":87.68,"t":"2026-10-12T16:55:00Z","v":73572,"vw":87.660307},{"c":87.68,"h":87.73,"l":87.63,"n":865,"o":87.685,"t":"2026-10-12T17:00:00Z","v":98598,"vw":87.681835},{"c":87.625,"h":87.73,"l":87.62,"n":600,"o":87.69,"t":"2026-10-12T17:05:00Z","v":52433,"vw":87.669443},{"c":87.68,"h":87.695,"l":87.63,"n":529,"o":87.63,"t":"2026-10-12T17:10:00Z","v":38145,"vw":87.65613},{"c":87.684,"h":87.69,"l":87.635,"n":357,"o":87.68,"t":"2026-10-12T17:15:00Z","v":30097,"vw":87.664227},{"c":87.724,"h":87.73,"l":87.66,"n":320,"o":87.675,"t":"2026-10-12T17:20:00Z","v":22009,"vw":87.684693},{"c":87.75,"h":87.78,"l":87.725,"n":260,"o":87.725,"t":"2026-10-12T17:25:00Z","v":26121,"vw":87.751611},{"c":87.7,"h":87.74,"l":87.67,"n":201,"o":87.74,"t":"2026-10-12T17:30:00Z","v":12944,"vw":87.697868},{"c":87.785,"h":87.79,"l":87.67,"n":206,"o":87.67,"t":"2026-10-12T17:35:00Z","v":13990,"vw":87.704201},{"c":87.715,"h":87.78,"l":87.685,"n":209,"o":87.7701,"t":"2026-10-12T17:40:00Z","v":15064,"vw":87.730967},{"c":87.77,"h":87.77,"l":87.7,"n":397,"o":87.72,"t":"2026-10-12T17:45:00Z","v":9102,"vw":87.727458},{"c":87.73,"h":87.78,"l":87.7144,"n":259,"o":87.78,"t":"2026-10-12T17:50:00Z","v":14553,"vw":87.744861},{"c":87.77,"h":87.78,"l":87.725,"n":103,"o":87.75,"t":"2026-10-12T17:55:00Z","v":6099,"vw":87.746774},{"c":87.82,"h":87.83,"l":87.75,"n":187,"o":87.77,"t":"2026-10-12T18:00:00Z","v":11514,"vw":87.783156},{"c":87.85,"h":87.88,"l":87.825,"n":275,"o":87.83,"t":"2026-10-12T18:05:00Z","v":19266,"vw":87.844082},{"c":87.89,"h":87.89,"l":87.8401,"n":122,"o":87.845,"t":"2026-10-12T18:10:00Z","v":5349,"vw":87.861063},{"c":87.86,"h":87.9,"l":87.83,"n":215,"o":87.87,"t":"2026-10-12T18:15:00Z","v":10549,"vw":87.863576},{"c":87.8,"h":87.87,"l":87.79,"n":308,"o":87.865,"t":"2026-10-12T18:20:00Z","v":24882,"vw":87.83241},{"c":87.79,"h":87.82,"l":87.78,"n":208,"o":87.8,"t":"2026-10-12T18:25:00Z","v":16855,"vw":87.801401},{"c":87.78,"h":87.805,"l":87.765,"n":198,"o":87.8,"t":"2026-10-12T18:30:00Z","v":10882,"vw":87.78893},{"c":87.78,"h":87.83,"l":87.76,"n":188,"o":87.79,"t":"2026-10-12T18:35:00Z","v":12871,"vw":87.782608},{"c":87.85,"h":87.87,"l":87.79,"n":185,"o":87.79,"t":"2026-10-12T18:40:00Z","v":11930,"vw":87.825743},{"c":87.75,"h":87.85,"l":87.74,"n":129,"o":87.84,"t":"2026-10-12T18:45:00Z","v":7595,"vw":87.7874},{"c":87.76,"h":87.76,"l":87.68,"n":275,"o":87.745,"t":"2026-10-12T18:50:00Z","v":18443,"vw":87.71458},{"c":87.77,"h":87.8,"l":87.74,"n":387,"o":87.76,"t":"2026-10-12T18:55:00Z","v":21952,"vw":87.759949},{"c":87.8,"h":87.81,"l":87.77,"n":194,"o":87.78,"t":"2026-10-12T19:00:00Z","v":10666,"vw":87.793984},{"c":87.79,"h":87.84,"l":87.79,"n":318,"o":87.8,"t":"2026-10-12T19:05:00Z","v":21156,"vw":87.809063},{"c":87.75,"h":87.785,"l":87.75,"n":373,"o":87.78,"t":"2026-10-12T19:10:00Z","v":30682,"vw":87.762761},{"c":87.75,"h":87.76,"l":87.7,"n":308,"o":87.76,"t":"2026-10-12T19:15:00Z","v":20043,"vw":87.73161},{"c":87.79,"h":87.79,"l":87.715,"n":453,"o":87.75,"t":"2026-10-12T19:20:00Z","v":28029,"vw":87.740714},{"c":87.75,"h":87.79,"l":87.75,"n":441,"o":87.78,"t":"2026-10-12T19:25:00Z","v":25727,"vw":87.765982},{"c":87.84,"h":87.85,"l":87.74,"n":428,"o":87.76,"t":"2026-10-12T19:30:00Z","v":29374,"vw":87.794541},{"c":87.9,"h":87.92,"l":87.84,"n":438,"o":87.84,"t":"2026-10-12T19:35:00Z","v":29760,"vw":87.875258},{"c":87.865,"h":87.9,"l":87.83,"n":749,"o":87.89,"t":"2026-10-12T19:40:00Z","v":53007,"vw":87.858711},{"c":87.9,"h":87.915,"l":87.835,"n":1139,"o":87.86,"t":"2026-10-12T19:45:00Z","v":69277,"vw":87.880541},{"c":87.895,"h":87.97,"l":87.86,"n":1376,"o":87.91,"t":"2026-10-12T19:50:00Z","v":92105,"vw":87.9119},{"c":88.02,"h":88.02,"l":87.85,"n":2278,"o":87.89,"t":"2026-10-12T19:55:00Z","v":235357,"vw":87.971767},{"c":88.07,"h":88.2,"l":88.02,"n":106,"o":88.02,"t":"2026-10-12T20:00:00Z","v":96386,"vw":88.022437},{"c":88.04,"h":88.08,"l":88.04,"n":7,"o":88.08,"t":"2026-10-12T20:05:00Z","v":528,"vw":88.072},{"c":88.2,"h":88.28,"l":88.1,"n":23,"o":88.1,"t":"2026-10-12T20:35:00Z","v":2028,"vw":88.219663},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-12T20:40:00Z","v":110,"vw":88.1},{"c":88.28,"h":88.28,"l":88.22,"n":4,"o":88.22,"t":"2026-10-12T20:45:00Z","v":879,"vw":88.273166},{"c":88.8,"h":88.8,"l":88.8,"n":2,"o":88.8,"t":"2026-10-12T20:55:00Z","v":112,"vw":88.8},{"c":88.02,"h":88.03,"l":88.02,"n":2,"o":88.03,"t":"2026-10-12T21:55:00Z","v":400,"vw":88.0225},{"c":88.02,"h":88.03,"l":88.02,"n":5,"o":88.02,"t":"2026-10-12T22:00:00Z","v":600,"vw":88.021667},{"c":88.02,"h":88.02,"l":88.02,"n":1,"o":88.02,"t":"2026-10-12T22:10:00Z","v":200,"vw":88.02},{"c":88.0653,"h":88.0653,"l":88.0653,"n":1,"o":88.0653,"t":"2026-10-12T22:25:00Z","v":112,"vw":88.0653},{"c":87.85,"h":88,"l":87.85,"n":8,"o":88,"t":"2026-10-12T22:45:00Z","v":517,"vw":87.961061},{"c":87.61,"h":87.61,"l":87.61,"n":2,"o":87.61,"t":"2026-10-12T23:45:00Z","v":101,"vw":87.61},{"c":87.6,"h":87.6,"l":87.6,"n":10,"o":87.6,"t":"2026-10-12T23:50:00Z","v":183,"vw":87.6},{"c":87.65,"h":87.65,"l":87.65,"n":1,"o":87.65,"t":"2026-10-12T23:55:00Z","v":100,"vw":87.65},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-13T11:30:00Z","v":250,"vw":87.24},{"c":87.4097,"h":87.4097,"l":87.39,"n":11,"o":87.39,"t":"2026-10-13T12:25:00Z","v":290,"vw":87.39985},{"c":87.17,"h":87.17,"l":87.17,"n":4,"o":87.17,"t":"2026-10-13T12:45:00Z","v":117,"vw":87.17},{"c":87,"h":87,"l":87,"n":14,"o":87,"t":"2026-10-13T13:20:00Z","v":398,"vw":87},{"c":86.78,"h":87.03,"l":86.5,"n":2018,"o":87.03,"t":"2026-10-13T13:30:00Z","v":186477,"vw":86.771986},{"c":87.28,"h":87.38,"l":86.76,"n":1434,"o":86.78,"t":"2026-10-13T13:35:00Z","v":104199,"vw":87.118556},{"c":87.5595,"h":87.61,"l":87.25,"n":1345,"o":87.35,"t":"2026-10-13T13:40:00Z","v":111771,"vw":87.447762},{"c":87.21,"h":87.53,"l":87.1582,"n":837,"o":87.5,"t":"2026-10-13T13:45:00Z","v":159671,"vw":87.413374},{"c":86.99,"h":87.22,"l":86.84,"n":405,"o":87.21,"t":"2026-10-13T13:50:00Z","v":27699,"vw":86.954581},{"c":87.06,"h":87.06,"l":86.905,"n":361,"o":86.97,"t":"2026-10-13T13:55:00Z","v":18358,"vw":86.962399},{"c":87.28,"h":87.31,"l":87.05,"n":484,"o":87.09,"t":"2026-10-13T14:00:00Z","v":29184,"vw":87.177385},{"c":87.19,"h":87.28,"l":87.09,"n":333,"o":87.28,"t":"2026-10-13T14:05:00Z","v":20303,"vw":87.193679},{"c":87.305,"h":87.55,"l":87.18,"n":534,"o":87.2,"t":"2026-10-13T14:10:00Z","v":34947,"vw":87.412863},{"c":87.11,"h":87.42,"l":87.1,"n":941,"o":87.35,"t":"2026-10-13T14:15:00Z","v":76963,"vw":87.253336},{"c":87.1601,"h":87.17,"l":87.09,"n":254,"o":87.14,"t":"2026-10-13T14:20:00Z","v":19048,"vw":87.134535},{"c":86.96,"h":87.18,"l":86.92,"n":376,"o":87.18,"t":"2026-10-13T14:25:00Z","v":24110,"vw":87.021884},{"c":86.94,"h":87,"l":86.89,"n":363,"o":86.9551,"t":"2026-10-13T14:30:00Z","v":19211,"vw":86.952107},{"c":86.94,"h":86.98,"l":86.85,"n":267,"o":86.895,"t":"2026-10-13T14:35:00Z","v":117896,"vw":86.906645},{"c":87.1,"h":87.175,"l":86.92,"n":1192,"o":86.93,"t":"2026-10-13T14:40:00Z","v":88732,"vw":87.072143},{"c":87.06,"h":87.15,"l":87.045,"n":2715,"o":87.09,"t":"2026-10-13T14:45:00Z","v":194376,"vw":87.094705},{"c":86.935,"h":87.135,"l":86.925,"n":656,"o":87.05,"t":"2026-10-13T14:50:00Z","v":54952,"vw":87.02864},{"c":87.03,"h":87.05,"l":86.915,"n":500,"o":86.95,"t":"2026-10-13T14:55:00Z","v":24191,"vw":86.995495},{"c":87.04,"h":87.1,"l":86.95,"n":300,"o":87.05,"t":"2026-10-13T15:00:00Z","v":15631,"vw":87.041369},{"c":87.1,"h":87.1,"l":87,"n":204,"o":87.035,"t":"2026-10-13T15:05:00Z","v":9413,"vw":87.038317},{"c":87.23,"h":87.26,"l":87.105,"n":296,"o":87.105,"t":"2026-10-13T15:10:00Z","v":27642,"vw":87.192608},{"c":87.13,"h":87.23,"l":87.11,"n":256,"o":87.21,"t":"2026-10-13T15:15:00Z","v":10397,"vw":87.17183},{"c":87.23,"h":87.245,"l":87.15,"n":179,"o":87.15,"t":"2026-10-13T15:20:00Z","v":7038,"vw":87.216707},{"c":87.18,"h":87.375,"l":87.18,"n":419,"o":87.28,"t":"2026-10-13T15:25:00Z","v":27765,"vw":87.297816},{"c":87.15,"h":87.175,"l":87.1,"n":284,"o":87.17,"t":"2026-10-13T15:30:00Z","v":19439,"vw":87.144775},{"c":87.1,"h":87.17,"l":87,"n":230,"o":87.135,"t":"2026-10-13T15:35:00Z","v":38690,"vw":87.08759},{"c":87.19,"h":87.2,"l":87.12,"n":168,"o":87.12,"t":"2026-10-13T15:40:00Z","v":5627,"vw":87.159658},{"c":87.12,"h":87.17,"l":87.06,"n":206,"o":87.17,"t":"2026-10-13T15:45:00Z","v":12966,"vw":87.096621},{"c":87.235,"h":87.235,"l":87.11,"n":173,"o":87.14,"t":"2026-10-13T15:50:00Z","v":16221,"vw":87.154468},{"c":87.27,"h":87.2897,"l":87.178,"n":275,"o":87.22,"t":"2026-10-13T15:55:00Z","v":18596,"vw":87.229625},{"c":87.3,"h":87.36,"l":87.25,"n":209,"o":87.25,"t":"2026-10-13T16:00:00Z","v":15690,"vw":87.3228},{"c":87.27,"h":87.33,"l":87.225,"n":336,"o":87.33,"t":"2026-10-13T16:05:00Z","v":16736,"vw":87.270694},{"c":87.36,"h":87.36,"l":87.27,"n":226,"o":87.27,"t":"2026-10-13T16:10:00Z","v":8446,"vw":87.31471},{"c":87.35,"h":87.4,"l":87.35,"n":184,"o":87.3787,"t":"2026-10-13T16:15:00Z","v":6751,"vw":87.375242},{"c":87.42,"h":87.44,"l":87.39,"n":130,"o":87.39,"t":"2026-10-13T16:20:00Z","v":4696,"vw":87.418367},{"c":87.47,"h":87.47,"l":87.405,"n":227,"o":87.42,"t":"2026-10-13T16:25:00Z","v":10049,"vw":87.433489},{"c":87.4575,"h":87.5017,"l":87.44,"n":204,"o":87.46,"t":"2026-10-13T16:30:00Z","v":7437,"vw":87.473445},{"c":87.4375,"h":87.465,"l":87.3945,"n":190,"o":87.45,"t":"2026-10-13T16:35:00Z","v":6557,"vw":87.417808},{"c":87.45,"h":87.46,"l":87.4177,"n":146,"o":87.42,"t":"2026-10-13T16:40:00Z","v":5938,"vw":87.437199},{"c":87.465,"h":87.49,"l":87.455,"n":161,"o":87.46,"t":"2026-10-13T16:45:00Z","v":8487,"vw":87.471091},{"c":87.45,"h":87.49,"l":87.45,"n":207,"o":87.48,"t":"2026-10-13T16:50:00Z","v":10726,"vw":87.469409},{"c":87.35,"h":87.445,"l":87.35,"n":285,"o":87.445,"t":"2026-10-13T16:55:00Z","v":15018,"vw":87.399162},{"c":87.32,"h":87.36,"l":87.32,"n":184,"o":87.34,"t":"2026-10-13T17:00:00Z","v":17054,"vw":87.330083},{"c":87.29,"h":87.33,"l":87.29,"n":158,"o":87.33,"t":"2026-10-13T17:05:00Z","v":5718,"vw":87.307746},{"c":87.22,"h":87.28,"l":87.21,"n":149,"o":87.28,"t":"2026-10-13T17:10:00Z","v":7558,"vw":87.234397},{"c":87.2,"h":87.2551,"l":87.2,"n":168,"o":87.23,"t":"2026-10-13T17:15:00Z","v":8636,"vw":87.237429},{"c":87.22,"h":87.22,"l":87.15,"n":149,"o":87.185,"t":"2026-10-13T17:20:00Z","v":7563,"vw":87.191094},{"c":87.13,"h":87.21,"l":87.13,"n":135,"o":87.21,"t":"2026-10-13T17:25:00Z","v":3967,"vw":87.179899},{"c":87.17,"h":87.195,"l":87.13,"n":262,"o":87.135,"t":"2026-10-13T17:30:00Z","v":13385,"vw":87.157465},{"c":87.25,"h":87.26,"l":87.17,"n":282,"o":87.175,"t":"2026-10-13T17:35:00Z","v":14872,"vw":87.21935},{"c":87.24,"h":87.27,"l":87.22,"n":188,"o":87.25,"t":"2026-10-13T17:40:00Z","v":10904,"vw":87.23684},{"c":87.22,"h":87.235,"l":87.18,"n":412,"o":87.23,"t":"2026-10-13T17:45:00Z","v":24316,"vw":87.207662},{"c":87.1,"h":87.19,"l":87.04,"n":563,"o":87.19,"t":"2026-10-13T17:50:00Z","v":30067,"vw":87.093838},{"c":87.16,"h":87.17,"l":87.085,"n":210,"o":87.1,"t":"2026-10-13T17:55:00Z","v":13623,"vw":87.119693},{"c":87.16,"h":87.17,"l":87.12,"n":142,"o":87.17,"t":"2026-10-13T18:00:00Z","v":7373,"vw":87.151463},{"c":87.39,"h":87.41,"l":87.17,"n":626,"o":87.17,"t":"2026-10-13T18:05:00Z","v":63569,"vw":87.309797},{"c":87.3499,"h":87.43,"l":87.325,"n":230,"o":87.41,"t":"2026-10-13T18:10:00Z","v":14795,"vw":87.361748},{"c":87.28,"h":87.33,"l":87.27,"n":216,"o":87.33,"t":"2026-10-13T18:15:00Z","v":14462,"vw":87.304317},{"c":87.31,"h":87.31,"l":87.25,"n":194,"o":87.27,"t":"2026-10-13T18:20:00Z","v":9946,"vw":87.276169},{"c":87.27,"h":87.29,"l":87.24,"n":227,"o":87.285,"t":"2026-10-13T18:25:00Z","v":10801,"vw":87.262131},{"c":87.26,"h":87.28,"l":87.23,"n":218,"o":87.2783,"t":"2026-10-13T18:30:00Z","v":12381,"vw":87.255229},{"c":87.24,"h":87.28,"l":87.22,"n":292,"o":87.255,"t":"2026-10-13T18:35:00Z","v":19084,"vw":87.249408},{"c":87.26,"h":87.29,"l":87.24,"n":296,"o":87.24,"t":"2026-10-13T18:40:00Z","v":15471,"vw":87.262817},{"c":87.29,"h":87.3,"l":87.24,"n":249,"o":87.255,"t":"2026-10-13T18:45:00Z","v":12554,"vw":87.275041},{"c":87.35,"h":87.36,"l":87.27,"n":234,"o":87.28,"t":"2026-10-13T18:50:00Z","v":10342,"vw":87.316585},{"c":87.21,"h":87.35,"l":87.205,"n":315,"o":87.345,"t":"2026-10-13T18:55:00Z","v":13139,"vw":87.270316},{"c":87.195,"h":87.26,"l":87.195,"n":263,"o":87.21,"t":"2026-10-13T19:00:00Z","v":15637,"vw":87.231622},{"c":87.2,"h":87.205,"l":87.135,"n":402,"o":87.18,"t":"2026-10-13T19:05:00Z","v":19658,"vw":87.177601},{"c":87.2,"h":87.24,"l":87.18,"n":421,"o":87.2,"t":"2026-10-13T19:10:00Z","v":19285,"vw":87.210374},{"c":87.15,"h":87.2,"l":87.13,"n":371,"o":87.2,"t":"2026-10-13T19:15:00Z","v":19689,"vw":87.150311},{"c":87.145,"h":87.17,"l":87.105,"n":482,"o":87.13,"t":"2026-10-13T19:20:00Z","v":51664,"vw":87.133389},{"c":87.19,"h":87.225,"l":87.15,"n":315,"o":87.15,"t":"2026-10-13T19:25:00Z","v":19101,"vw":87.185883},{"c":87.205,"h":87.205,"l":87.145,"n":437,"o":87.19,"t":"2026-10-13T19:30:00Z","v":31042,"vw":87.179376},{"c":87.275,"h":87.275,"l":87.195,"n":349,"o":87.21,"t":"2026-10-13T19:35:00Z","v":17617,"vw":87.223977},{"c":87.25,"h":87.29,"l":87.21,"n":814,"o":87.28,"t":"2026-10-13T19:40:00Z","v":53190,"vw":87.248701},{"c":87.15,"h":87.25,"l":87.15,"n":657,"o":87.245,"t":"2026-10-13T19:45:00Z","v":36634,"vw":87.18586},{"c":87.26,"h":87.27,"l":87.131,"n":1134,"o":87.14,"t":"2026-10-13T19:50:00Z","v":82499,"vw":87.197655},{"c":87.21,"h":87.275,"l":87.17,"n":3056,"o":87.25,"t":"2026-10-13T19:55:00Z","v":307513,"vw":87.218157},{"c":87.508,"h":87.508,"l":87.17,"n":26,"o":87.17,"t":"2026-10-13T20:00:00Z","v":840109,"vw":87.170127},{"c":87.38,"h":87.38,"l":87.38,"n":1,"o":87.38,"t":"2026-10-13T20:50:00Z","v":190,"vw":87.38},{"c":87.38,"h":87.39,"l":87.38,"n":28,"o":87.39,"t":"2026-10-13T21:00:00Z","v":3686,"vw":87.380923},{"c":87.38,"h":87.38,"l":87.38,"n":2,"o":87.38,"t":"2026-10-13T23:05:00Z","v":898,"vw":87.38},{"c":87.28,"h":87.28,"l":87.28,"n":8,"o":87.28,"t":"2026-10-13T23:50:00Z","v":1093,"vw":87.28},{"c":86.24,"h":86.78,"l":86.24,"n":118,"o":86.78,"t":"2026-10-14T12:30:00Z","v":2113,"vw":86.500724},{"c":86.01,"h":86.15,"l":86.01,"n":93,"o":86.15,"t":"2026-10-14T12:50:00Z","v":975,"vw":86.054767},{"c":85.9,"h":85.9,"l":85.9,"n":2,"o":85.9,"t":"2026-10-14T12:55:00Z","v":251,"vw":85.9},{"c":85.68,"h":85.68,"l":85.605,"n":52,"o":85.65,"t":"2026-10-14T13:00:00Z","v":1904,"vw":85.6565},{"c":85.7,"h":85.7,"l":85.68,"n":43,"o":85.68,"t":"2026-10-14T13:05:00Z","v":3737,"vw":85.686018},{"c":85.64,"h":85.64,"l":85.64,"n":5,"o":85.64,"t":"2026-10-14T13:20:00Z","v":222,"vw":85.64},{"c":85.69,"h":85.7,"l":85.68,"n":72,"o":85.68,"t":"2026-10-14T13:25:00Z","v":3245,"vw":85.693815},{"c":85.805,"h":86.12,"l":85.42,"n":1613,"o":85.81,"t":"2026-10-14T13:30:00Z","v":172399,"vw":85.700316},{"c":86,"h":86.09,"l":85.63,"n":1468,"o":85.8,"t":"2026-10-14T13:35:00Z","v":132394,"vw":85.961068},{"c":86.27,"h":86.3,"l":85.87,"n":819,"o":86.04,"t":"2026-10-14T13:40:00Z","v":64858,"vw":86.061243},{"c":86.38,"h":86.47,"l":86.16,"n":1113,"o":86.28,"t":"2026-10-14T13:45:00Z","v":91777,"vw":86.365142},{"c":86.051,"h":86.4,"l":85.975,"n":433,"o":86.37,"t":"2026-10-14T13:50:00Z","v":36740,"vw":86.171881},{"c":85.56,"h":86.02,"l":85.55,"n":499,"o":86.02,"t":"2026-10-14T13:55:00Z","v":46469,"vw":85.801127},{"c":85.665,"h":85.79,"l":85.53,"n":752,"o":85.57,"t":"2026-10-14T14:00:00Z","v":72290,"vw":85.676013},{"c":85.5101,"h":85.67,"l":85.435,"n":1263,"o":85.65,"t":"2026-10-14T14:05:00Z","v":148259,"vw":85.556887},{"c":85.38,"h":85.54,"l":85.29,"n":810,"o":85.51,"t":"2026-10-14T14:10:00Z","v":88151,"vw":85.393905},{"c":85.35,"h":85.5,"l":85.35,"n":546,"o":85.36,"t":"2026-10-14T14:15:00Z","v":67551,"vw":85.427469},{"c":85.52,"h":85.52,"l":85.32,"n":494,"o":85.355,"t":"2026-10-14T14:20:00Z","v":39560,"vw":85.401025},{"c":85.52,"h":85.575,"l":85.42,"n":615,"o":85.47,"t":"2026-10-14T14:25:00Z","v":59826,"vw":85.489417},{"c":85.56,"h":85.56,"l":85.44,"n":474,"o":85.52,"t":"2026-10-14T14:30:00Z","v":33962,"vw":85.487574},{"c":85.4,"h":85.65,"l":85.38,"n":649,"o":85.6,"t":"2026-10-14T14:35:00Z","v":60124,"vw":85.567059},{"c":85.62,"h":85.66,"l":85.395,"n":415,"o":85.395,"t":"2026-10-14T14:40:00Z","v":43101,"vw":85.509629},{"c":85.48,"h":85.79,"l":85.48,"n":868,"o":85.59,"t":"2026-10-14T14:45:00Z","v":123779,"vw":85.717827},{"c":85.51,"h":85.51,"l":85.38,"n":374,"o":85.42,"t":"2026-10-14T14:50:00Z","v":47191,"vw":85.433218},{"c":85.54,"h":85.67,"l":85.5,"n":355,"o":85.52,"t":"2026-10-14T14:55:00Z","v":35701,"vw":85.588561},{"c":85.15,"h":85.5,"l":85.145,"n":827,"o":85.5,"t":"2026-10-14T15:00:00Z","v":82901,"vw":85.235827},{"c":85.01,"h":85.15,"l":84.9137,"n":665,"o":85.15,"t":"2026-10-14T15:05:00Z","v":70647,"vw":85.013327},{"c":84.905,"h":85.01,"l":84.825,"n":431,"o":85.01,"t":"2026-10-14T15:10:00Z","v":57854,"vw":84.905944},{"c":85.18,"h":85.24,"l":84.93,"n":214,"o":84.93,"t":"2026-10-14T15:15:00Z","v":18859,"vw":85.11497},{"c":85.33,"h":85.36,"l":85.1,"n":348,"o":85.14,"t":"2026-10-14T15:20:00Z","v":26721,"vw":85.197939},{"c":85.33,"h":85.38,"l":85.23,"n":1000,"o":85.33,"t":"2026-10-14T15:25:00Z","v":104993,"vw":85.297334},{"c":85.105,"h":85.31,"l":85.09,"n":525,"o":85.295,"t":"2026-10-14T15:30:00Z","v":91646,"vw":85.185338},{"c":85.03,"h":85.14,"l":84.93,"n":394,"o":85.11,"t":"2026-10-14T15:35:00Z","v":31987,"vw":84.991506},{"c":84.91,"h":85.035,"l":84.9,"n":370,"o":85.03,"t":"2026-10-14T15:40:00Z","v":38659,"vw":84.949445},{"c":84.94,"h":85.02,"l":84.92,"n":422,"o":84.92,"t":"2026-10-14T15:45:00Z","v":46402,"vw":84.951603},{"c":85.045,"h":85.045,"l":84.89,"n":503,"o":84.945,"t":"2026-10-14T15:50:00Z","v":71427,"vw":84.979888},{"c":84.77,"h":85.04,"l":84.761,"n":503,"o":85.04,"t":"2026-10-14T15:55:00Z","v":56329,"vw":84.882466},{"c":84.7,"h":84.81,"l":84.63,"n":279,"o":84.765,"t":"2026-10-14T16:00:00Z","v":16472,"vw":84.72465},{"c":84.81,"h":84.82,"l":84.69,"n":263,"o":84.69,"t":"2026-10-14T16:05:00Z","v":20848,"vw":84.762731},{"c":84.59,"h":84.83,"l":84.57,"n":346,"o":84.81,"t":"2026-10-14T16:10:00Z","v":21133,"vw":84.674098},{"c":84.63,"h":84.64,"l":84.52,"n":736,"o":84.56,"t":"2026-10-14T16:15:00Z","v":69142,"vw":84.585042},{"c":84.48,"h":84.67,"l":84.46,"n":621,"o":84.67,"t":"2026-10-14T16:20:00Z","v":44320,"vw":84.543177},{"c":84.53,"h":84.61,"l":84.49,"n":226,"o":84.49,"t":"2026-10-14T16:25:00Z","v":23189,"vw":84.537923},{"c":84.735,"h":84.735,"l":84.49,"n":352,"o":84.5399,"t":"2026-10-14T16:30:00Z","v":22220,"vw":84.5945},{"c":84.81,"h":84.84,"l":84.72,"n":330,"o":84.745,"t":"2026-10-14T16:35:00Z","v":19948,"vw":84.766176},{"c":84.935,"h":84.96,"l":84.81,"n":384,"o":84.81,"t":"2026-10-14T16:40:00Z","v":28648,"vw":84.887331},{"c":84.86,"h":84.98,"l":84.85,"n":300,"o":84.94,"t":"2026-10-14T16:45:00Z","v":24653,"vw":84.926797},{"c":84.75,"h":84.86,"l":84.735,"n":209,"o":84.84,"t":"2026-10-14T16:50:00Z","v":12093,"vw":84.820682},{"c":84.865,"h":84.865,"l":84.7,"n":260,"o":84.75,"t":"2026-10-14T16:55:00Z","v":17110,"vw":84.781468},{"c":84.87,"h":84.99,"l":84.86,"n":350,"o":84.87,"t":"2026-10-14T17:00:00Z","v":46956,"vw":84.903235},{"c":84.88,"h":84.891,"l":84.81,"n":253,"o":84.88,"t":"2026-10-14T17:05:00Z","v":16063,"vw":84.852293},{"c":84.81,"h":84.9,"l":84.8,"n":270,"o":84.89,"t":"2026-10-14T17:10:00Z","v":16251,"vw":84.850119},{"c":84.77,"h":84.8,"l":84.73,"n":225,"o":84.8,"t":"2026-10-14T17:15:00Z","v":13982,"vw":84.761547},{"c":84.82,"h":84.825,"l":84.705,"n":222,"o":84.78,"t":"2026-10-14T17:20:00Z","v":14682,"vw":84.76032},{"c":84.63,"h":84.81,"l":84.575,"n":224,"o":84.81,"t":"2026-10-14T17:25:00Z","v":11721,"vw":84.660022},{"c":84.6572,"h":84.69,"l":84.61,"n":238,"o":84.62,"t":"2026-10-14T17:30:00Z","v":13204,"vw":84.638934},{"c":84.48,"h":84.65,"l":84.45,"n":299,"o":84.65,"t":"2026-10-14T17:35:00Z","v":33297,"vw":84.521578},{"c":84.455,"h":84.48,"l":84.405,"n":204,"o":84.47,"t":"2026-10-14T17:40:00Z","v":15984,"vw":84.445686},{"c":84.42,"h":84.46,"l":84.36,"n":306,"o":84.44,"t":"2026-10-14T17:45:00Z","v":18501,"vw":84.400176},{"c":84.33,"h":84.39,"l":84.31,"n":380,"o":84.39,"t":"2026-10-14T17:50:00Z","v":27124,"vw":84.337791},{"c":84.26,"h":84.35,"l":84.25,"n":164,"o":84.34,"t":"2026-10-14T17:55:00Z","v":12258,"vw":84.294807},{"c":84.26,"h":84.33,"l":84.1101,"n":423,"o":84.27,"t":"2026-10-14T18:00:00Z","v":29001,"vw":84.230894},{"c":84.2,"h":84.335,"l":84.19,"n":260,"o":84.26,"t":"2026-10-14T18:05:00Z","v":15312,"vw":84.267972},{"c":84.36,"h":84.41,"l":84.16,"n":284,"o":84.17,"t":"2026-10-14T18:10:00Z","v":25086,"vw":84.232538},{"c":84.27,"h":84.36,"l":84.225,"n":509,"o":84.35,"t":"2026-10-14T18:15:00Z","v":40994,"vw":84.297689},{"c":84.24,"h":84.32,"l":84.21,"n":257,"o":84.265,"t":"2026-10-14T18:20:00Z","v":45948,"vw":84.247899},{"c":84.195,"h":84.24,"l":84.17,"n":228,"o":84.235,"t":"2026-10-14T18:25:00Z","v":13361,"vw":84.20569},{"c":84.16,"h":84.21,"l":84.13,"n":296,"o":84.2,"t":"2026-10-14T18:30:00Z","v":25612,"vw":84.192036},{"c":84.1,"h":84.18,"l":84.08,"n":334,"o":84.135,"t":"2026-10-14T18:35:00Z","v":20584,"vw":84.12992},{"c":84.05,"h":84.11,"l":84.045,"n":359,"o":84.09,"t":"2026-10-14T18:40:00Z","v":26601,"vw":84.071382},{"c":84.16,"h":84.19,"l":84.025,"n":265,"o":84.04,"t":"2026-10-14T18:45:00Z","v":17884,"vw":84.115053},{"c":84.16,"h":84.225,"l":84.12,"n":195,"o":84.16,"t":"2026-10-14T18:50:00Z","v":10640,"vw":84.182055},{"c":84.19,"h":84.235,"l":84.17,"n":228,"o":84.18,"t":"2026-10-14T18:55:00Z","v":14747,"vw":84.194187},{"c":84.01,"h":84.18,"l":83.9875,"n":416,"o":84.18,"t":"2026-10-14T19:00:00Z","v":26163,"vw":84.060763},{"c":84.15,"h":84.15,"l":83.98,"n":477,"o":83.98,"t":"2026-10-14T19:05:00Z","v":44520,"vw":84.072752},{"c":84.2,"h":84.23,"l":84.13,"n":268,"o":84.15,"t":"2026-10-14T19:10:00Z","v":20252,"vw":84.185865},{"c":84.38,"h":84.39,"l":84.16,"n":351,"o":84.2,"t":"2026-10-14T19:15:00Z","v":24644,"vw":84.235923},{"c":84.53,"h":84.56,"l":84.38,"n":1644,"o":84.41,"t":"2026-10-14T19:20:00Z","v":162733,"vw":84.469036},{"c":84.44,"h":84.57,"l":84.42,"n":558,"o":84.52,"t":"2026-10-14T19:25:00Z","v":46030,"vw":84.504327},{"c":84.56,"h":84.56,"l":84.41,"n":542,"o":84.44,"t":"2026-10-14T19:30:00Z","v":37917,"vw":84.499151},{"c":84.4,"h":84.55,"l":84.36,"n":577,"o":84.55,"t":"2026-10-14T19:35:00Z","v":39124,"vw":84.45446},{"c":84.35,"h":84.45,"l":84.33,"n":516,"o":84.4,"t":"2026-10-14T19:40:00Z","v":43547,"vw":84.399984},{"c":84.29,"h":84.33,"l":84.18,"n":595,"o":84.33,"t":"2026-10-14T19:45:00Z","v":48054,"vw":84.240879},{"c":84.365,"h":84.38,"l":84.26,"n":1295,"o":84.3,"t":"2026-10-14T19:50:00Z","v":109621,"vw":84.307542},{"c":84.465,"h":84.465,"l":84.34,"n":3334,"o":84.36,"t":"2026-10-14T19:55:00Z","v":363302,"vw":84.403987},{"c":84.2,"h":85,"l":84.2,"n":60,"o":84.48,"t":"2026-10-14T20:00:00Z","v":201087,"vw":84.472272},{"c":84.26,"h":84.32,"l":84.26,"n":86,"o":84.32,"t":"2026-10-14T20:15:00Z","v":6906,"vw":84.314078},{"c":84.07,"h":84.07,"l":84.07,"n":1,"o":84.07,"t":"2026-10-14T21:20:00Z","v":7750,"vw":84.07},{"c":83.98,"h":83.98,"l":83.98,"n":2,"o":83.98,"t":"2026-10-14T22:10:00Z","v":2003,"vw":83.98},{"c":83.75,"h":83.81,"l":83.75,"n":64,"o":83.81,"t":"2026-10-14T22:20:00Z","v":2271,"vw":83.784127},{"c":83.7114,"h":83.7114,"l":83.6486,"n":5,"o":83.6486,"t":"2026-10-14T22:25:00Z","v":708,"vw":83.700933},{"c":83.4381,"h":83.58,"l":83.3,"n":31,"o":83.58,"t":"2026-10-14T22:30:00Z","v":7312,"vw":83.32569},{"c":83.72,"h":83.72,"l":83.71,"n":4,"o":83.71,"t":"2026-10-14T22:35:00Z","v":500,"vw":83.713333},{"c":83.311,"h":83.311,"l":83.311,"n":8,"o":83.311,"t":"2026-10-14T22:40:00Z","v":300,"vw":83.311},{"c":83.3,"h":83.3,"l":83.3,"n":6,"o":83.3,"t":"2026-10-14T22:45:00Z","v":502,"vw":83.3},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-10-14T23:25:00Z","v":100,"vw":83.05},{"c":83.2,"h":83.2,"l":83.19,"n":31,"o":83.19,"t":"2026-10-15T08:00:00Z","v":1413,"vw":83.196198},{"c":83.06,"h":83.06,"l":83.06,"n":2,"o":83.06,"t":"2026-10-15T08:45:00Z","v":180,"vw":83.06},{"c":83.12,"h":83.12,"l":83.12,"n":3,"o":83.12,"t":"2026-10-15T09:05:00Z","v":133,"vw":83.12},{"c":82.77,"h":82.96,"l":82.77,"n":5,"o":82.96,"t":"2026-10-15T09:15:00Z","v":1000,"vw":82.835947},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-10-15T09:30:00Z","v":402,"vw":83},{"c":82.9,"h":82.91,"l":82.9,"n":8,"o":82.91,"t":"2026-10-15T09:45:00Z","v":501,"vw":82.906667},{"c":82.96,"h":82.96,"l":82.93,"n":18,"o":82.96,"t":"2026-10-15T10:20:00Z","v":587,"vw":82.9525},{"c":82.74,"h":83.06,"l":82.71,"n":26,"o":83.04,"t":"2026-10-15T11:00:00Z","v":1594,"vw":82.926555},{"c":82.6,"h":82.6,"l":82.5,"n":19,"o":82.53,"t":"2026-10-15T11:05:00Z","v":1465,"vw":82.526207},{"c":82.5606,"h":82.5606,"l":82.5606,"n":1,"o":82.5606,"t":"2026-10-15T11:20:00Z","v":400,"vw":82.5606},{"c":82.75,"h":82.75,"l":82.75,"n":3,"o":82.75,"t":"2026-10-15T11:30:00Z","v":182,"vw":82.75},{"c":82.72,"h":82.77,"l":82.72,"n":12,"o":82.77,"t":"2026-10-15T12:10:00Z","v":2100,"vw":82.722426},{"c":82.96,"h":82.96,"l":82.96,"n":3,"o":82.96,"t":"2026-10-15T12:25:00Z","v":201,"vw":82.96},{"c":82.48,"h":82.49,"l":82.48,"n":5,"o":82.49,"t":"2026-10-15T12:30:00Z","v":353,"vw":82.482857},{"c":82.68,"h":82.68,"l":82.46,"n":5,"o":82.46,"t":"2026-10-15T12:35:00Z","v":248,"vw":82.550694},{"c":82.4253,"h":82.4253,"l":82.41,"n":5,"o":82.42,"t":"2026-10-15T12:55:00Z","v":500,"vw":82.419666},{"c":82.5,"h":82.5,"l":82.46,"n":7,"o":82.46,"t":"2026-10-15T13:05:00Z","v":404,"vw":82.471461},{"c":82.5,"h":82.5,"l":82.5,"n":5,"o":82.5,"t":"2026-10-15T13:10:00Z","v":362,"vw":82.5},{"c":82.41,"h":82.41,"l":82.41,"n":8,"o":82.41,"t":"2026-10-15T13:15:00Z","v":206,"vw":82.41},{"c":82.44,"h":82.44,"l":82.4,"n":28,"o":82.4,"t":"2026-10-15T13:20:00Z","v":1550,"vw":82.405957},{"c":82.25,"h":82.3,"l":82.25,"n":13,"o":82.3,"t":"2026-10-15T13:25:00Z","v":571,"vw":82.262903},{"c":81.885,"h":82.23,"l":81.51,"n":2845,"o":82.02,"t":"2026-10-15T13:30:00Z","v":270656,"vw":81.966817},{"c":82.26,"h":82.31,"l":81.625,"n":2188,"o":81.885,"t":"2026-10-15T13:35:00Z","v":229724,"vw":81.91963},{"c":82.5,"h":82.54,"l":81.9,"n":950,"o":82.24,"t":"2026-10-15T13:40:00Z","v":113503,"vw":82.291228},{"c":82.125,"h":82.57,"l":82.04,"n":1408,"o":82.505,"t":"2026-10-15T13:45:00Z","v":120617,"vw":82.258368},{"c":81.55,"h":82.2,"l":81.55,"n":1021,"o":82.1,"t":"2026-10-15T13:50:00Z","v":85509,"vw":81.908835},{"c":82.02,"h":82.055,"l":81.535,"n":1134,"o":81.54,"t":"2026-10-15T13:55:00Z","v":96642,"vw":81.785974},{"c":82.5605,"h":82.675,"l":81.99,"n":2347,"o":82,"t":"2026-10-15T14:00:00Z","v":248456,"vw":82.38797},{"c":82.87,"h":82.89,"l":82.53,"n":1052,"o":82.55,"t":"2026-10-15T14:05:00Z","v":87489,"vw":82.694992},{"c":82.59,"h":83.05,"l":82.57,"n":1354,"o":82.9,"t":"2026-10-15T14:10:00Z","v":123801,"vw":82.870228},{"c":82.88,"h":82.9,"l":82.47,"n":1938,"o":82.61,"t":"2026-10-15T14:15:00Z","v":231735,"vw":82.823066},{"c":82.65,"h":83,"l":82.6,"n":1268,"o":82.86,"t":"2026-10-15T14:20:00Z","v":130150,"vw":82.819799},{"c":82.56,"h":82.765,"l":82.54,"n":1333,"o":82.6,"t":"2026-10-15T14:25:00Z","v":271561,"vw":82.704565},{"c":82.765,"h":82.84,"l":82.41,"n":747,"o":82.54,"t":"2026-10-15T14:30:00Z","v":56150,"vw":82.584455},{"c":83.23,"h":83.23,"l":82.67,"n":1507,"o":82.82,"t":"2026-10-15T14:35:00Z","v":133030,"vw":82.952836},{"c":83.51,"h":83.64,"l":83.16,"n":1522,"o":83.23,"t":"2026-10-15T14:40:00Z","v":180603,"vw":83.427094},{"c":83.664,"h":83.72,"l":83.495,"n":421,"o":83.52,"t":"2026-10-15T14:45:00Z","v":24957,"vw":83.599632},{"c":83.77,"h":83.8,"l":83.56,"n":826,"o":83.64,"t":"2026-10-15T14:50:00Z","v":83286,"vw":83.669114},{"c":84.06,"h":84.135,"l":83.805,"n":918,"o":83.83,"t":"2026-10-15T14:55:00Z","v":106626,"vw":83.951067},{"c":84.265,"h":84.27,"l":83.85,"n":1088,"o":84.08,"t":"2026-10-15T15:00:00Z","v":155438,"vw":84.048422},{"c":84.47,"h":84.49,"l":84.14,"n":1378,"o":84.27,"t":"2026-10-15T15:05:00Z","v":213934,"vw":84.265857},{"c":84.52,"h":84.59,"l":84.4,"n":1149,"o":84.465,"t":"2026-10-15T15:10:00Z","v":131673,"vw":84.509448},{"c":84.58,"h":84.67,"l":84.51,"n":710,"o":84.515,"t":"2026-10-15T15:15:00Z","v":60482,"vw":84.575882},{"c":84.53,"h":84.6,"l":84.485,"n":529,"o":84.58,"t":"2026-10-15T15:20:00Z","v":41470,"vw":84.538907},{"c":84.475,"h":84.59,"l":84.405,"n":1354,"o":84.52,"t":"2026-10-15T15:25:00Z","v":136470,"vw":84.479866},{"c":84.36,"h":84.53,"l":84.27,"n":847,"o":84.51,"t":"2026-10-15T15:30:00Z","v":74501,"vw":84.352423},{"c":84.595,"h":84.64,"l":84.32,"n":481,"o":84.35,"t":"2026-10-15T15:35:00Z","v":32967,"vw":84.515516},{"c":84.43,"h":84.66,"l":84.37,"n":490,"o":84.61,"t":"2026-10-15T15:40:00Z","v":41869,"vw":84.502809},{"c":84.49,"h":84.52,"l":84.3,"n":337,"o":84.41,"t":"2026-10-15T15:45:00Z","v":24775,"vw":84.385202},{"c":84.51,"h":84.65,"l":84.47,"n":242,"o":84.48,"t":"2026-10-15T15:50:00Z","v":16874,"vw":84.561771},{"c":84.53,"h":84.58,"l":84.42,"n":405,"o":84.53,"t":"2026-10-15T15:55:00Z","v":30755,"vw":84.492557},{"c":84.44,"h":84.6,"l":84.43,"n":363,"o":84.53,"t":"2026-10-15T16:00:00Z","v":34794,"vw":84.512089},{"c":84.515,"h":84.54,"l":84.43,"n":432,"o":84.44,"t":"2026-10-15T16:05:00Z","v":38045,"vw":84.484802},{"c":84.37,"h":84.5,"l":84.33,"n":264,"o":84.5,"t":"2026-10-15T16:10:00Z","v":20550,"vw":84.42845},{"c":84.28,"h":84.4,"l":84.25,"n":333,"o":84.37,"t":"2026-10-15T16:15:00Z","v":24036,"vw":84.315444},{"c":84.18,"h":84.33,"l":84.18,"n":409,"o":84.27,"t":"2026-10-15T16:20:00Z","v":32333,"vw":84.282174},{"c":84.08,"h":84.18,"l":84.06,"n":300,"o":84.17,"t":"2026-10-15T16:25:00Z","v":24429,"vw":84.10968},{"c":84.12,"h":84.14,"l":84.04,"n":426,"o":84.1,"t":"2026-10-15T16:30:00Z","v":40373,"vw":84.1029},{"c":84.22,"h":84.32,"l":84.115,"n":315,"o":84.115,"t":"2026-10-15T16:35:00Z","v":24503,"vw":84.236115},{"c":84.3734,"h":84.3734,"l":84.2,"n":195,"o":84.23,"t":"2026-10-15T16:40:00Z","v":15308,"vw":84.256116},{"c":84.44,"h":84.46,"l":84.33,"n":416,"o":84.37,"t":"2026-10-15T16:45:00Z","v":34839,"vw":84.405074},{"c":84.35,"h":84.455,"l":84.34,"n":321,"o":84.42,"t":"2026-10-15T16:50:00Z","v":22910,"vw":84.378774},{"c":84.4801,"h":84.5,"l":84.325,"n":182,"o":84.35,"t":"2026-10-15T16:55:00Z","v":11298,"vw":84.421194},{"c":84.53,"h":84.53,"l":84.42,"n":230,"o":84.51,"t":"2026-10-15T17:00:00Z","v":18679,"vw":84.46692},{"c":84.625,"h":84.63,"l":84.52,"n":343,"o":84.53,"t":"2026-10-15T17:05:00Z","v":30700,"vw":84.548966},{"c":84.651,"h":84.7,"l":84.57,"n":274,"o":84.63,"t":"2026-10-15T17:10:00Z","v":23426,"vw":84.635747},{"c":84.77,"h":84.81,"l":84.69,"n":217,"o":84.705,"t":"2026-10-15T17:15:00Z","v":13705,"vw":84.766297},{"c":84.71,"h":84.805,"l":84.68,"n":424,"o":84.76,"t":"2026-10-15T17:20:00Z","v":32797,"vw":84.771811},{"c":84.73,"h":84.755,"l":84.68,"n":257,"o":84.74,"t":"2026-10-15T17:25:00Z","v":18476,"vw":84.707463},{"c":84.87,"h":84.9,"l":84.72,"n":382,"o":84.74,"t":"2026-10-15T17:30:00Z","v":32069,"vw":84.833751},{"c":84.96,"h":84.985,"l":84.87,"n":243,"o":84.8999,"t":"2026-10-15T17:35:00Z","v":17971,"vw":84.933979},{"c":85.04,"h":85.12,"l":84.9701,"n":593,"o":84.98,"t":"2026-10-15T17:40:00Z","v":52439,"vw":85.06061},{"c":85.17,"h":85.24,"l":85.044576,"n":1126,"o":85.05,"t":"2026-10-15T17:45:00Z","v":99606,"vw":85.149953},{"c":85.08,"h":85.23,"l":85.08,"n":560,"o":85.17,"t":"2026-10-15T17:50:00Z","v":44760,"vw":85.177544},{"c":85.1,"h":85.14,"l":85.065,"n":288,"o":85.07,"t":"2026-10-15T17:55:00Z","v":21088,"vw":85.098406},{"c":84.89,"h":85.1,"l":84.85,"n":723,"o":85.09,"t":"2026-10-15T18:00:00Z","v":55456,"vw":84.991715},{"c":84.775,"h":84.96,"l":84.75,"n":421,"o":84.9,"t":"2026-10-15T18:05:00Z","v":35822,"vw":84.869569},{"c":84.75,"h":84.8,"l":84.71,"n":434,"o":84.76,"t":"2026-10-15T18:10:00Z","v":33234,"vw":84.752573},{"c":84.78,"h":84.83,"l":84.73,"n":798,"o":84.745425,"t":"2026-10-15T18:15:00Z","v":66932,"vw":84.789009},{"c":84.76,"h":84.8,"l":84.69,"n":366,"o":84.78,"t":"2026-10-15T18:20:00Z","v":28509,"vw":84.738609},{"c":84.85,"h":84.85,"l":84.74,"n":543,"o":84.76,"t":"2026-10-15T18:25:00Z","v":52800,"vw":84.771304},{"c":84.92,"h":84.94,"l":84.84,"n":401,"o":84.85,"t":"2026-10-15T18:30:00Z","v":31139,"vw":84.897999},{"c":84.95,"h":85,"l":84.93,"n":462,"o":84.93,"t":"2026-10-15T18:35:00Z","v":33873,"vw":84.967171},{"c":85.01,"h":85.03,"l":84.93,"n":305,"o":84.965,"t":"2026-10-15T18:40:00Z","v":29304,"vw":84.986859},{"c":85.15,"h":85.165,"l":85.01,"n":688,"o":85.025,"t":"2026-10-15T18:45:00Z","v":55270,"vw":85.075221},{"c":85.24,"h":85.24,"l":85.15,"n":578,"o":85.15,"t":"2026-10-15T18:50:00Z","v":45470,"vw":85.187068},{"c":85.305,"h":85.315,"l":85.215,"n":628,"o":85.25,"t":"2026-10-15T18:55:00Z","v":68151,"vw":85.266959},{"c":85.495,"h":85.51,"l":85.31,"n":1342,"o":85.31,"t":"2026-10-15T19:00:00Z","v":125005,"vw":85.406113},{"c":85.51,"h":85.58,"l":85.46,"n":1496,"o":85.495,"t":"2026-10-15T19:05:00Z","v":143091,"vw":85.537867},{"c":85.68,"h":85.69,"l":85.515,"n":1077,"o":85.525,"t":"2026-10-15T19:10:00Z","v":95966,"vw":85.611304},{"c":85.8,"h":85.835,"l":85.68,"n":883,"o":85.68,"t":"2026-10-15T19:15:00Z","v":76509,"vw":85.781972},{"c":85.905,"h":85.905,"l":85.8,"n":954,"o":85.8,"t":"2026-10-15T19:20:00Z","v":79028,"vw":85.858155},{"c":85.92,"h":86.04,"l":85.88,"n":1932,"o":85.91,"t":"2026-10-15T19:25:00Z","v":170729,"vw":85.971013},{"c":85.94,"h":86,"l":85.855,"n":952,"o":85.91,"t":"2026-10-15T19:30:00Z","v":94573,"vw":85.928143},{"c":86.02,"h":86.08,"l":85.93,"n":981,"o":85.935,"t":"2026-10-15T19:35:00Z","v":84887,"vw":86.019872},{"c":86,"h":86.12,"l":86,"n":1356,"o":86.01,"t":"2026-10-15T19:40:00Z","v":123101,"vw":86.06647},{"c":85.96,"h":86.06,"l":85.935,"n":958,"o":85.99,"t":"2026-10-15T19:45:00Z","v":78273,"vw":86.00538},{"c":85.845,"h":85.95,"l":85.83,"n":1441,"o":85.95,"t":"2026-10-15T19:50:00Z","v":105234,"vw":85.88926},{"c":85.66,"h":85.86,"l":85.63,"n":4094,"o":85.835,"t":"2026-10-15T19:55:00Z","v":430921,"vw":85.752851},{"c":85.6,"h":85.69,"l":85.6,"n":71,"o":85.69,"t":"2026-10-15T20:00:00Z","v":355688,"vw":85.689359},{"c":85.72,"h":85.72,"l":85.72,"n":2,"o":85.72,"t":"2026-10-15T20:05:00Z","v":111,"vw":85.72},{"c":85.4965,"h":85.4965,"l":85.4965,"n":2,"o":85.4965,"t":"2026-10-15T20:15:00Z","v":260,"vw":85.4965},{"c":86.06,"h":86.06,"l":85.69,"n":11,"o":85.69,"t":"2026-10-15T20:55:00Z","v":550,"vw":85.927857},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-15T22:20:00Z","v":100,"vw":85.5},{"c":85.66,"h":85.66,"l":85.66,"n":1,"o":85.66,"t":"2026-10-15T22:30:00Z","v":144,"vw":85.66},{"c":86.2,"h":86.37,"l":86.02,"n":58,"o":86.37,"t":"2026-10-16T08:00:00Z","v":3089,"vw":86.11941},{"c":86.35,"h":86.35,"l":86.34,"n":13,"o":86.34,"t":"2026-10-16T09:35:00Z","v":333,"vw":86.345633},{"c":85.92,"h":85.92,"l":85.92,"n":2,"o":85.92,"t":"2026-10-16T12:25:00Z","v":380,"vw":85.92},{"c":85.8862,"h":85.9073,"l":85.8862,"n":2,"o":85.9073,"t":"2026-10-16T12:40:00Z","v":275,"vw":85.893873},{"c":85.61,"h":85.61,"l":85.61,"n":20,"o":85.61,"t":"2026-10-16T12:45:00Z","v":285,"vw":85.61},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-16T13:15:00Z","v":251,"vw":85.4},{"c":85.02,"h":85.45,"l":84.83,"n":1528,"o":85.45,"t":"2026-10-16T13:30:00Z","v":179103,"vw":85.107925},{"c":84.84,"h":85.13,"l":84.67,"n":777,"o":84.98,"t":"2026-10-16T13:35:00Z","v":57026,"vw":84.849196},{"c":84.78,"h":84.9,"l":84.56,"n":368,"o":84.84,"t":"2026-10-16T13:40:00Z","v":39316,"vw":84.73977},{"c":84.2,"h":84.78,"l":84.13,"n":988,"o":84.78,"t":"2026-10-16T13:45:00Z","v":86586,"vw":84.555791},{"c":84.2,"h":84.2,"l":83.925,"n":699,"o":84.19,"t":"2026-10-16T13:50:00Z","v":107299,"vw":84.108889},{"c":84.09,"h":84.3201,"l":83.88,"n":866,"o":84.225,"t":"2026-10-16T13:55:00Z","v":75563,"vw":84.09904},{"c":84.3,"h":84.32,"l":83.96,"n":1021,"o":84.07,"t":"2026-10-16T14:00:00Z","v":100143,"vw":84.214707},{"c":84.19,"h":84.35,"l":84.15,"n":455,"o":84.3,"t":"2026-10-16T14:05:00Z","v":51680,"vw":84.241938},{"c":84.4,"h":84.45,"l":83.95,"n":764,"o":84.16,"t":"2026-10-16T14:10:00Z","v":104976,"vw":84.294431},{"c":84.3495,"h":84.5418,"l":84.295,"n":669,"o":84.42,"t":"2026-10-16T14:15:00Z","v":90866,"vw":84.364652},{"c":84.32,"h":84.415,"l":84.2101,"n":407,"o":84.31,"t":"2026-10-16T14:20:00Z","v":39896,"vw":84.349962},{"c":83.97,"h":84.37,"l":83.95,"n":455,"o":84.3,"t":"2026-10-16T14:25:00Z","v":31759,"vw":84.175394},{"c":84.17,"h":84.22,"l":83.925,"n":348,"o":83.96,"t":"2026-10-16T14:30:00Z","v":19322,"vw":84.080183},{"c":84.205,"h":84.36,"l":84.19,"n":328,"o":84.23,"t":"2026-10-16T14:35:00Z","v":23262,"vw":84.255975},{"c":84.24,"h":84.32,"l":84.125,"n":273,"o":84.23,"t":"2026-10-16T14:40:00Z","v":16063,"vw":84.221205},{"c":84.355,"h":84.415,"l":84.23,"n":258,"o":84.24,"t":"2026-10-16T14:45:00Z","v":15533,"vw":84.350868},{"c":83.855,"h":84.375,"l":83.855,"n":361,"o":84.37,"t":"2026-10-16T14:50:00Z","v":20299,"vw":84.094036},{"c":83.83,"h":83.955,"l":83.8,"n":443,"o":83.81,"t":"2026-10-16T14:55:00Z","v":42691,"vw":83.886293},{"c":83.64,"h":83.83,"l":83.62,"n":607,"o":83.82,"t":"2026-10-16T15:00:00Z","v":54485,"vw":83.72219},{"c":83.17,"h":83.65,"l":83.14,"n":745,"o":83.65,"t":"2026-10-16T15:05:00Z","v":58587,"vw":83.307554},{"c":83.22,"h":83.3,"l":83.05,"n":1157,"o":83.115,"t":"2026-10-16T15:10:00Z","v":89043,"vw":83.197293},{"c":83.115,"h":83.31,"l":83.07,"n":1161,"o":83.21,"t":"2026-10-16T15:15:00Z","v":139203,"vw":83.134363},{"c":83.01,"h":83.21,"l":82.83,"n":965,"o":83.15,"t":"2026-10-16T15:20:00Z","v":83265,"vw":82.968435},{"c":83.06,"h":83.13,"l":82.9875,"n":267,"o":83.04,"t":"2026-10-16T15:25:00Z","v":18034,"vw":83.058273},{"c":83.24,"h":83.26,"l":83.05,"n":377,"o":83.06,"t":"2026-10-16T15:30:00Z","v":33321,"vw":83.188721},{"c":83.27,"h":83.295,"l":83.12,"n":519,"o":83.225,"t":"2026-10-16T15:35:00Z","v":55435,"vw":83.22441},{"c":83.2,"h":83.29,"l":83.18,"n":287,"o":83.27,"t":"2026-10-16T15:40:00Z","v":16969,"vw":83.224611},{"c":83.2,"h":83.34,"l":83.17,"n":453,"o":83.19,"t":"2026-10-16T15:45:00Z","v":35548,"vw":83.230897},{"c":82.83,"h":83.22,"l":82.82,"n":454,"o":83.18,"t":"2026-10-16T15:50:00Z","v":39636,"vw":83.050036},{"c":82.79,"h":82.865,"l":82.79,"n":254,"o":82.83,"t":"2026-10-16T15:55:00Z","v":18573,"vw":82.832683},{"c":82.72,"h":82.7582,"l":82.58,"n":231,"o":82.7582,"t":"2026-10-16T16:00:00Z","v":13630,"vw":82.682185},{"c":82.63,"h":82.76,"l":82.63,"n":432,"o":82.72,"t":"2026-10-16T16:05:00Z","v":47527,"vw":82.71714},{"c":82.87,"h":82.88,"l":82.63,"n":387,"o":82.64,"t":"2026-10-16T16:10:00Z","v":32330,"vw":82.774162},{"c":82.75,"h":82.92,"l":82.68,"n":417,"o":82.87,"t":"2026-10-16T16:15:00Z","v":29902,"vw":82.795903},{"c":82.78,"h":82.83,"l":82.74,"n":260,"o":82.76,"t":"2026-10-16T16:20:00Z","v":15707,"vw":82.793382},{"c":82.69,"h":82.8,"l":82.68,"n":265,"o":82.79,"t":"2026-10-16T16:25:00Z","v":17944,"vw":82.750109},{"c":82.51,"h":82.69,"l":82.51,"n":398,"o":82.69,"t":"2026-10-16T16:30:00Z","v":27692,"vw":82.597809},{"c":82.63,"h":82.64,"l":82.47,"n":285,"o":82.52,"t":"2026-10-16T16:35:00Z","v":16151,"vw":82.572508},{"c":82.66,"h":82.66,"l":82.5,"n":276,"o":82.61,"t":"2026-10-16T16:40:00Z","v":21226,"vw":82.602197},{"c":82.55,"h":82.74,"l":82.5,"n":336,"o":82.66,"t":"2026-10-16T16:45:00Z","v":22817,"vw":82.656751},{"c":82.575,"h":82.61,"l":82.5,"n":552,"o":82.555,"t":"2026-10-16T16:50:00Z","v":26127,"vw":82.564098},{"c":82.58,"h":82.58,"l":82.49,"n":347,"o":82.555,"t":"2026-10-16T16:55:00Z","v":26389,"vw":82.528025},{"c":82.18,"h":82.595,"l":82.18,"n":324,"o":82.59,"t":"2026-10-16T17:00:00Z","v":22068,"vw":82.386811},{"c":82.15,"h":82.19,"l":82.03,"n":575,"o":82.18,"t":"2026-10-16T17:05:00Z","v":63644,"vw":82.115239},{"c":82.01,"h":82.18,"l":81.95,"n":434,"o":82.12,"t":"2026-10-16T17:10:00Z","v":34982,"vw":82.103404},{"c":81.8,"h":82,"l":81.8,"n":600,"o":82,"t":"2026-10-16T17:15:00Z","v":76814,"vw":81.893965},{"c":81.81,"h":81.91,"l":81.735,"n":452,"o":81.81,"t":"2026-10-16T17:20:00Z","v":37512,"vw":81.812644},{"c":81.96,"h":82.02,"l":81.75,"n":798,"o":81.805,"t":"2026-10-16T17:25:00Z","v":68739,"vw":81.872453},{"c":82.12,"h":82.16,"l":81.98,"n":565,"o":81.98,"t":"2026-10-16T17:30:00Z","v":43060,"vw":82.083597},{"c":81.97,"h":82.16,"l":81.93,"n":663,"o":82.13,"t":"2026-10-16T17:35:00Z","v":55750,"vw":82.04886},{"c":82.12,"h":82.3,"l":81.94,"n":862,"o":81.96,"t":"2026-10-16T17:40:00Z","v":78701,"vw":82.170102},{"c":82.015,"h":82.19,"l":82,"n":268,"o":82.12,"t":"2026-10-16T17:45:00Z","v":18064,"vw":82.095661},{"c":81.91,"h":82.03,"l":81.87,"n":221,"o":82.015,"t":"2026-10-16T17:50:00Z","v":16914,"vw":81.946558},{"c":81.78,"h":81.94,"l":81.755,"n":475,"o":81.91,"t":"2026-10-16T17:55:00Z","v":23109,"vw":81.821529},{"c":81.67,"h":81.8,"l":81.62,"n":449,"o":81.77,"t":"2026-10-16T18:00:00Z","v":28282,"vw":81.699558},{"c":81.76,"h":81.88,"l":81.64,"n":346,"o":81.685,"t":"2026-10-16T18:05:00Z","v":23068,"vw":81.77205},{"c":81.78,"h":81.83,"l":81.665,"n":550,"o":81.78,"t":"2026-10-16T18:10:00Z","v":68734,"vw":81.730067},{"c":81.65,"h":81.835,"l":81.63,"n":260,"o":81.81,"t":"2026-10-16T18:15:00Z","v":20689,"vw":81.744705},{"c":81.67,"h":81.69,"l":81.5501,"n":306,"o":81.64,"t":"2026-10-16T18:20:00Z","v":20800,"vw":81.624529},{"c":81.6701,"h":81.71,"l":81.5956,"n":485,"o":81.675,"t":"2026-10-16T18:25:00Z","v":48943,"vw":81.65667},{"c":81.74,"h":81.76,"l":81.57,"n":474,"o":81.67,"t":"2026-10-16T18:30:00Z","v":46044,"vw":81.673484},{"c":81.64,"h":81.751,"l":81.57,"n":480,"o":81.74,"t":"2026-10-16T18:35:00Z","v":41935,"vw":81.63778},{"c":81.49,"h":81.7,"l":81.4,"n":466,"o":81.65,"t":"2026-10-16T18:40:00Z","v":41386,"vw":81.560166},{"c":81.5,"h":81.53,"l":81.38,"n":513,"o":81.52,"t":"2026-10-16T18:45:00Z","v":52224,"vw":81.468773},{"c":81.25,"h":81.51,"l":81.23,"n":337,"o":81.51,"t":"2026-10-16T18:50:00Z","v":30297,"vw":81.351532},{"c":81.33,"h":81.34,"l":81.18,"n":736,"o":81.24,"t":"2026-10-16T18:55:00Z","v":154621,"vw":81.275645},{"c":81.1,"h":81.32,"l":81.085,"n":1071,"o":81.32,"t":"2026-10-16T19:00:00Z","v":223095,"vw":81.16957},{"c":81.09,"h":81.19,"l":80.93,"n":989,"o":81.1,"t":"2026-10-16T19:05:00Z","v":113760,"vw":81.042389},{"c":81.48,"h":81.48,"l":81.085,"n":1628,"o":81.085,"t":"2026-10-16T19:10:00Z","v":312930,"vw":81.368754},{"c":81.325,"h":81.515,"l":81.18,"n":2870,"o":81.49,"t":"2026-10-16T19:15:00Z","v":378595,"vw":81.366102},{"c":81.52,"h":81.55,"l":81.28,"n":547,"o":81.32,"t":"2026-10-16T19:20:00Z","v":53417,"vw":81.430738},{"c":81.53,"h":81.59,"l":81.455,"n":774,"o":81.51,"t":"2026-10-16T19:25:00Z","v":76017,"vw":81.512235},{"c":81.39,"h":81.6,"l":81.3101,"n":707,"o":81.56,"t":"2026-10-16T19:30:00Z","v":123522,"vw":81.496153},{"c":81.28,"h":81.4,"l":81.25,"n":652,"o":81.4,"t":"2026-10-16T19:35:00Z","v":56360,"vw":81.308859},{"c":81.13,"h":81.365,"l":81.11,"n":656,"o":81.29,"t":"2026-10-16T19:40:00Z","v":51097,"vw":81.250373},{"c":81.35,"h":81.35,"l":81.13,"n":1233,"o":81.16,"t":"2026-10-16T19:45:00Z","v":101850,"vw":81.267474},{"c":81.58,"h":81.65,"l":81.33,"n":2530,"o":81.34,"t":"2026-10-16T19:50:00Z","v":262322,"vw":81.495684},{"c":81.72,"h":81.74,"l":81.55,"n":5295,"o":81.585,"t":"2026-10-16T19:55:00Z","v":776058,"vw":81.689322},{"c":81.99,"h":81.99,"l":81.65,"n":109,"o":81.65,"t":"2026-10-16T20:00:00Z","v":402996,"vw":81.65163},{"c":81.75,"h":81.75,"l":81.75,"n":4,"o":81.75,"t":"2026-10-16T20:05:00Z","v":7076,"vw":81.75},{"c":81.65,"h":81.65,"l":81.65,"n":1,"o":81.65,"t":"2026-10-16T20:15:00Z","v":1684,"vw":81.65},{"c":81.7,"h":81.7,"l":81.7,"n":34,"o":81.7,"t":"2026-10-16T20:35:00Z","v":1562,"vw":81.7},{"c":81.4594,"h":81.4594,"l":81.4594,"n":2,"o":81.4594,"t":"2026-10-16T21:25:00Z","v":330,"vw":81.4594},{"c":81.7535,"h":81.7535,"l":81.7535,"n":3,"o":81.7535,"t":"2026-10-16T21:45:00Z","v":107,"vw":81.7535}],"history":[{"c":47.37,"h":47.445,"l":46.35,"n":41597,"o":46.91,"t":"2024-10-14T04:00:00Z","v":4885390,"vw":47.067227},{"c":47.29,"h":47.78,"l":46.48,"n":42641,"o":47.29,"t":"2024-10-15T04:00:00Z","v":4208009,"vw":47.290264},{"c":47.69,"h":47.85,"l":47.09,"n":29779,"o":47.56,"t":"2024-10-16T04:00:00Z","v":3493220,"vw":47.521916},{"c":47.04,"h":47.77,"l":46.91,"n":32832,"o":47.7,"t":"2024-10-17T04:00:00Z","v":3629238,"vw":47.19845},{"c":48.03,"h":48.04,"l":47.305,"n":36023,"o":47.38,"t":"2024-10-18T04:00:00Z","v":4640173,"vw":47.828539},{"c":47.38,"h":47.775,"l":46.96,"n":41156,"o":47.74,"t":"2024-10-21T04:00:00Z","v":6911681,"vw":47.320404},{"c":47.15,"h":47.28,"l":46.82,"n":34888,"o":47.06,"t":"2024-10-22T04:00:00Z","v":5187126,"vw":47.046739},{"c":45.76,"h":47.08,"l":45.345,"n":52172,"o":46.86,"t":"2024-10-23T04:00:00Z","v":8289962,"vw":46.011846},{"c":47.38,"h":47.42,"l":46.69,"n":52092,"o":46.93,"t":"2024-10-24T04:00:00Z","v":7985687,"vw":47.139032},{"c":47.67,"h":48.205,"l":47.42,"n":43129,"o":47.5,"t":"2024-10-25T04:00:00Z","v":6306107,"vw":47.821162},{"c":48.4,"h":48.876,"l":48.09,"n":36588,"o":48.15,"t":"2024-10-28T04:00:00Z","v":5083815,"vw":48.478181},{"c":48.41,"h":48.52,"l":47.89,"n":26892,"o":48.4,"t":"2024-10-29T04:00:00Z","v":3293873,"vw":48.308898},{"c":48.23,"h":48.915,"l":47.96,"n":30980,"o":48.03,"t":"2024-10-30T04:00:00Z","v":4180226,"vw":48.506251},{"c":45.89,"h":47.705,"l":45.71,"n":63421,"o":47.57,"t":"2024-10-31T04:00:00Z","v":9058944,"vw":46.188574},{"c":46.64,"h":46.759,"l":46.02,"n":45448,"o":46.06,"t":"2024-11-01T04:00:00Z","v":5466386,"vw":46.483378},{"c":46.68,"h":47.1499,"l":45.97,"n":35320,"o":46.27,"t":"2024-11-04T05:00:00Z","v":3726613,"vw":46.686068},{"c":48.19,"h":48.385,"l":46.81,"n":47310,"o":46.89,"t":"2024-11-05T05:00:00Z","v":6987949,"vw":47.94389},{"c":52.14,"h":52.18,"l":50.12,"n":103448,"o":50.78,"t":"2024-11-06T05:00:00Z","v":16002279,"vw":51.407711},{"c":52.69,"h":53.02,"l":52.21,"n":65102,"o":52.22,"t":"2024-11-07T05:00:00Z","v":7232772,"vw":52.699241},{"c":54.07,"h":54.15,"l":52.13,"n":70731,"o":52.25,"t":"2024-11-08T05:00:00Z","v":8869372,"vw":53.490461},{"c":57.85,"h":58.38,"l":55.78,"n":179836,"o":55.98,"t":"2024-11-11T05:00:00Z","v":23746932,"vw":57.458393},{"c":56.81,"h":58.22,"l":56.37,"n":104568,"o":57.19,"t":"2024-11-12T05:00:00Z","v":14567905,"vw":57.214659},{"c":55.84,"h":58.35,"l":55.485,"n":96918,"o":57.35,"t":"2024-11-13T05:00:00Z","v":13524995,"vw":56.738494},{"c":53.85,"h":56,"l":53.8,"n":89792,"o":55.95,"t":"2024-11-14T05:00:00Z","v":12937785,"vw":54.48831},{"c":53.46,"h":53.85,"l":52.77,"n":87871,"o":53.85,"t":"2024-11-15T05:00:00Z","v":10842804,"vw":53.245343},{"c":55.11,"h":55.28,"l":53.69,"n":62299,"o":54.52,"t":"2024-11-18T05:00:00Z","v":10507415,"vw":54.741853},{"c":55.92,"h":55.93,"l":54.33,"n":48928,"o":54.51,"t":"2024-11-19T05:00:00Z","v":6920482,"vw":55.414611},{"c":55.28,"h":56.185,"l":54.4899,"n":60052,"o":55.86,"t":"2024-11-20T05:00:00Z","v":8057686,"vw":55.142651},{"c":54.77,"h":55.77,"l":54.04,"n":56767,"o":55.77,"t":"2024-11-21T05:00:00Z","v":8010883,"vw":55.031034},{"c":56.21,"h":56.52,"l":54.52,"n":63560,"o":54.8,"t":"2024-11-22T05:00:00Z","v":9841142,"vw":55.960056},{"c":57.03,"h":58.0861,"l":56.62,"n":67202,"o":57.45,"t":"2024-11-25T05:00:00Z","v":9602441,"vw":57.351345},{"c":56.2,"h":56.96,"l":55.98,"n":49639,"o":56.53,"t":"2024-11-26T05:00:00Z","v":7239792,"vw":56.447762},{"c":57.15,"h":57.42,"l":56.25,"n":38162,"o":56.85,"t":"2024-11-27T05:00:00Z","v":5295235,"vw":56.938217},{"c":57.98,"h":58.35,"l":57.55,"n":25980,"o":57.6,"t":"2024-11-29T05:00:00Z","v":3233956,"vw":57.96653},{"c":59.47,"h":59.63,"l":58.56,"n":58063,"o":58.64,"t":"2024-12-02T05:00:00Z","v":8301322,"vw":59.23547},{"c":58.99,"h":59.27,"l":58.46,"n":45108,"o":58.76,"t":"2024-12-03T05:00:00Z","v":6683450,"vw":58.889646},{"c":60.83,"h":60.86,"l":59.28,"n":57425,"o":59.72,"t":"2024-12-04T05:00:00Z","v":10462962,"vw":60.431608},{"c":60.38,"h":61.49,"l":60.295,"n":52259,"o":61.23,"t":"2024-12-05T05:00:00Z","v":7874410,"vw":60.857683},{"c":62.9,"h":62.92,"l":61.09,"n":62746,"o":61.3,"t":"2024-12-06T05:00:00Z","v":9466867,"vw":62.281822},{"c":61.31,"h":63.44,"l":60.78,"n":98789,"o":63.43,"t":"2024-12-09T05:00:00Z","v":12024565,"vw":61.673091},{"c":60.59,"h":62.37,"l":60.39,"n":55726,"o":61.49,"t":"2024-12-10T05:00:00Z","v":7730730,"vw":61.202574},{"c":61.81,"h":61.975,"l":60.84,"n":49164,"o":61.57,"t":"2024-12-11T05:00:00Z","v":6383562,"vw":61.50951},{"c":60.92,"h":61.975,"l":60.72,"n":43362,"o":61.401,"t":"2024-12-12T05:00:00Z","v":5840399,"vw":61.249238},{"c":61.33,"h":61.36,"l":60.2,"n":55416,"o":61.11,"t":"2024-12-13T05:00:00Z","v":7101804,"vw":60.914083},{"c":62.94,"h":63.14,"l":61.48,"n":60972,"o":61.71,"t":"2024-12-16T05:00:00Z","v":6722670,"vw":62.630151},{"c":62.98,"h":63.32,"l":61.82,"n":68999,"o":62.79,"t":"2024-12-17T05:00:00Z","v":6749803,"vw":62.669696},{"c":58.56,"h":63.03,"l":57.9,"n":122228,"o":62.63,"t":"2024-12-18T05:00:00Z","v":18189616,"vw":60.282421},{"c":58.17,"h":60.03,"l":57.465,"n":142531,"o":59.75,"t":"2024-12-19T05:00:00Z","v":19168010,"vw":58.411759},{"c":59.4,"h":60.02,"l":56.86,"n":105161,"o":57.07,"t":"2024-12-20T05:00:00Z","v":17548121,"vw":59.192235},{"c":59.24,"h":59.68,"l":58.165,"n":62529,"o":59.52,"t":"2024-12-23T05:00:00Z","v":7760641,"vw":59.080846},{"c":60.96,"h":60.99,"l":59.44,"n":38531,"o":59.63,"t":"2024-12-24T05:00:00Z","v":4801695,"vw":60.474264},{"c":60.96,"h":61.135,"l":60.04,"n":50773,"o":60.72,"t":"2024-12-26T05:00:00Z","v":6888985,"vw":60.839799},{"c":59.27,"h":60.6,"l":58.44,"n":78739,"o":60.54,"t":"2024-12-27T05:00:00Z","v":9592628,"vw":59.26049},{"c":57.61,"h":58.23,"l":56.9,"n":67636,"o":58.01,"t":"2024-12-30T05:00:00Z","v":8456884,"vw":57.650524},{"c":56.77,"h":58.17,"l":56.475,"n":71225,"o":58.04,"t":"2024-12-31T05:00:00Z","v":8702097,"vw":57.187203},{"c":56.89,"h":57.63,"l":55.94,"n":78771,"o":57.1,"t":"2025-01-02T05:00:00Z","v":10226044,"vw":56.801832},{"c":59.82,"h":59.83,"l":57.33,"n":72929,"o":57.33,"t":"2025-01-03T05:00:00Z","v":10720490,"vw":59.07568},{"c":61.15,"h":61.835,"l":60.62,"n":69827,"o":60.72,"t":"2025-01-06T05:00:00Z","v":8696324,"vw":61.288874},{"c":58.9,"h":61.99,"l":58.385,"n":80704,"o":61.5,"t":"2025-01-07T05:00:00Z","v":12926415,"vw":59.442115},{"c":58.95,"h":59.46,"l":57.69,"n":61247,"o":58.7,"t":"2025-01-08T05:00:00Z","v":7457767,"vw":58.71961},{"c":57.47,"h":58.03,"l":56.29,"n":76550,"o":57.73,"t":"2025-01-10T05:00:00Z","v":9802217,"vw":57.278098},{"c":56.7,"h":56.71,"l":55.25,"n":72554,"o":56.03,"t":"2025-01-13T05:00:00Z","v":9757551,"vw":56.057593},{"c":56.41,"h":58.26,"l":56.11,"n":58871,"o":57.84,"t":"2025-01-14T05:00:00Z","v":8423616,"vw":57.06452},{"c":58.67,"h":59.49,"l":58.08,"n":71492,"o":58.47,"t":"2025-01-15T05:00:00Z","v":10730510,"vw":58.768543},{"c":58.74,"h":59.22,"l":58.01,"n":47377,"o":58.77,"t":"2025-01-16T05:00:00Z","v":5559434,"vw":58.702336},{"c":59.61,"h":60.325,"l":59.42,"n":45724,"o":59.86,"t":"2025-01-17T05:00:00Z","v":5942404,"vw":59.851854},{"c":61.5,"h":61.76,"l":59.6399,"n":57898,"o":60.7,"t":"2025-01-21T05:00:00Z","v":7730039,"vw":61.195734},{"c":62.06,"h":62.41,"l":61.51,"n":51072,"o":61.73,"t":"2025-01-22T05:00:00Z","v":6656957,"vw":62.002336},{"c":62.69,"h":62.765,"l":61.02,"n":40852,"o":61.5,"t":"2025-01-23T05:00:00Z","v":5138674,"vw":62.182246},{"c":62.33,"h":63.61,"l":62.215,"n":49998,"o":62.9,"t":"2025-01-24T05:00:00Z","v":6592986,"vw":62.922855},{"c":60.7,"h":61.59,"l":59.5,"n":90527,"o":59.92,"t":"2025-01-27T05:00:00Z","v":12078468,"vw":60.540109},{"c":61.93,"h":62.24,"l":59.89,"n":45717,"o":60.86,"t":"2025-01-28T05:00:00Z","v":5581368,"vw":61.418231},{"c":61.86,"h":62.32,"l":60.87,"n":59676,"o":61.86,"t":"2025-01-29T05:00:00Z","v":8005497,"vw":61.714633},{"c":63.51,"h":64.025,"l":62.54,"n":71204,"o":62.62,"t":"2025-01-30T05:00:00Z","v":9201209,"vw":63.334046},{"c":62.87,"h":64.725,"l":62.45,"n":84140,"o":63.8,"t":"2025-01-31T05:00:00Z","v":10205929,"vw":63.561978},{"c":61.78,"h":62.199,"l":60.16,"n":92578,"o":60.24,"t":"2025-02-03T05:00:00Z","v":11500200,"vw":61.423258},{"c":63.12,"h":63.6,"l":62.335,"n":61331,"o":62.73,"t":"2025-02-04T05:00:00Z","v":7141683,"vw":63.041426},{"c":63.81,"h":64.09,"l":63,"n":45974,"o":63.1,"t":"2025-02-05T05:00:00Z","v":4742827,"vw":63.61617},{"c":62.72,"h":63.32,"l":62.1001,"n":56943,"o":63.1,"t":"2025-02-06T05:00:00Z","v":6497171,"vw":62.776905},{"c":62.76,"h":64.06,"l":62.35,"n":81829,"o":62.98,"t":"2025-02-07T05:00:00Z","v":9729018,"vw":63.053986},{"c":62.72,"h":63.488,"l":62.65,"n":41140,"o":63.16,"t":"2025-02-10T05:00:00Z","v":4153814,"vw":63.069407},{"c":61.35,"h":62.71,"l":60.94,"n":58046,"o":62,"t":"2025-02-11T05:00:00Z","v":6618884,"vw":61.642843},{"c":62.68,"h":62.955,"l":60.48,"n":80217,"o":60.63,"t":"2025-02-12T05:00:00Z","v":10280301,"vw":62.248849},{"c":64.78,"h":64.78,"l":62.9,"n":72915,"o":63.005,"t":"2025-02-13T05:00:00Z","v":8663505,"vw":64.135523},{"c":67.02,"h":67.16,"l":65.85,"n":84010,"o":66.01,"t":"2025-02-14T05:00:00Z","v":10530385,"vw":66.700146},{"c":66.48,"h":68.43,"l":65.715,"n":70434,"o":67.9,"t":"2025-02-18T05:00:00Z","v":7402900,"vw":66.767907},{"c":65.71,"h":66.82,"l":65.4,"n":68380,"o":66.51,"t":"2025-02-19T05:00:00Z","v":7729368,"vw":66.09432},{"c":63.98,"h":65.31,"l":62.55,"n":89135,"o":65.31,"t":"2025-02-20T05:00:00Z","v":11545221,"vw":63.524777},{"c":60.2,"h":64.4196,"l":60.08,"n":102006,"o":64.4,"t":"2025-02-21T05:00:00Z","v":13002447,"vw":61.504407},{"c":59.08,"h":60.46,"l":57.78,"n":128935,"o":60.15,"t":"2025-02-24T05:00:00Z","v":14937164,"vw":59.084022},{"c":56,"h":58.27,"l":55.09,"n":157791,"o":58.075,"t":"2025-02-25T05:00:00Z","v":22120959,"vw":56.067795},{"c":56.46,"h":57.67,"l":55.96,"n":112175,"o":56.56,"t":"2025-02-26T05:00:00Z","v":13457053,"vw":56.865628},{"c":54.59,"h":57.7,"l":54.53,"n":120981,"o":57.33,"t":"2025-02-27T05:00:00Z","v":16878036,"vw":56.028047},{"c":55.64,"h":55.72,"l":53.1,"n":102473,"o":53.67,"t":"2025-02-28T05:00:00Z","v":13203891,"vw":54.902966},{"c":53.09,"h":57.14,"l":52.6,"n":97533,"o":56.95,"t":"2025-03-03T05:00:00Z","v":13322197,"vw":54.529557},{"c":53.17,"h":54.56,"l":50.23,"n":166150,"o":51.48,"t":"2025-03-04T05:00:00Z","v":23656825,"vw":52.090713},{"c":54.7,"h":54.765,"l":52.53,"n":72746,"o":53.52,"t":"2025-03-05T05:00:00Z","v":10013924,"vw":53.771525},{"c":52.14,"h":54.34,"l":51.8,"n":105527,"o":53.2,"t":"2025-03-06T05:00:00Z","v":14784675,"vw":52.740457},{"c":52.45,"h":52.8301,"l":49.695,"n":120936,"o":51.745,"t":"2025-03-07T05:00:00Z","v":17135676,"vw":51.371301},{"c":47.86,"h":50.88,"l":47.2,"n":169252,"o":50.86,"t":"2025-03-10T04:00:00Z","v":28432499,"vw":48.414006},{"c":48.19,"h":49.29,"l":47.01,"n":101458,"o":47.67,"t":"2025-03-11T04:00:00Z","v":17101409,"vw":48.124048},{"c":49.61,"h":50.365,"l":48.38,"n":108627,"o":49.97,"t":"2025-03-12T04:00:00Z","v":16828712,"vw":49.483187},{"c":47.25,"h":49.31,"l":46.92,"n":98176,"o":49.24,"t":"2025-03-13T04:00:00Z","v":16232860,"vw":47.662018},{"c":49.19,"h":49.4,"l":48.34,"n":76080,"o":48.45,"t":"2025-03-14T04:00:00Z","v":12722858,"vw":48.989512},{"c":49.98,"h":50.5167,"l":48.7,"n":72127,"o":49.145,"t":"2025-03-17T04:00:00Z","v":8847856,"vw":49.70566},{"c":48.24,"h":49.16,"l":47.68,"n":78255,"o":49.15,"t":"2025-03-18T04:00:00Z","v":13058600,"vw":48.214534},{"c":50.05,"h":51.025,"l":48.71,"n":106290,"o":48.91,"t":"2025-03-19T04:00:00Z","v":17147170,"vw":50.001788},{"c":50.02,"h":50.91,"l":49.2715,"n":70064,"o":49.36,"t":"2025-03-20T04:00:00Z","v":9837688,"vw":50.215421},{"c":51.5,"h":51.545,"l":48.98,"n":84991,"o":49.3,"t":"2025-03-21T04:00:00Z","v":15387557,"vw":50.657582},{"c":54.18,"h":54.235,"l":52.7,"n":95119,"o":52.895,"t":"2025-03-24T04:00:00Z","v":13607391,"vw":53.751003},{"c":54.14,"h":54.51,"l":53.39,"n":59601,"o":54.265,"t":"2025-03-25T04:00:00Z","v":9522218,"vw":53.882163},{"c":51.66,"h":54.05,"l":51.25,"n":80198,"o":53.82,"t":"2025-03-26T04:00:00Z","v":15572391,"vw":52.176342},{"c":50.78,"h":52.36,"l":50.718,"n":70652,"o":51.25,"t":"2025-03-27T04:00:00Z","v":10393983,"vw":51.432807},{"c":48.7,"h":50.5,"l":48.41,"n":77298,"o":50.44,"t":"2025-03-28T04:00:00Z","v":11971205,"vw":48.9903},{"c":47.58,"h":47.77,"l":45.55,"n":102824,"o":46.82,"t":"2025-03-31T04:00:00Z","v":13088179,"vw":46.972821},{"c":47.8,"h":48.67,"l":46.71,"n":74376,"o":47.68,"t":"2025-04-01T04:00:00Z","v":11548366,"vw":47.668376},{"c":49.15,"h":49.78,"l":46.49,"n":115039,"o":46.65,"t":"2025-04-02T04:00:00Z","v":17988018,"vw":48.841408},{"c":45.12,"h":46.35,"l":44.76,"n":127766,"o":45.54,"t":"2025-04-03T04:00:00Z","v":18655407,"vw":45.507408},{"c":41.94,"h":43.7,"l":40.25,"n":141204,"o":43.11,"t":"2025-04-04T04:00:00Z","v":18839465,"vw":42.046112},{"c":42.28,"h":44.83,"l":38.5686,"n":155985,"o":39.2199,"t":"2025-04-07T04:00:00Z","v":24463268,"vw":42.048856},{"c":40.51,"h":44.68,"l":39.785,"n":165340,"o":44.6,"t":"2025-04-08T04:00:00Z","v":19277898,"vw":42.264513},{"c":47.25,"h":47.83,"l":40.44,"n":284324,"o":40.44,"t":"2025-04-09T04:00:00Z","v":26369768,"vw":44.634792},{"c":44.53,"h":45.7347,"l":42.63,"n":145369,"o":45.62,"t":"2025-04-10T04:00:00Z","v":16547931,"vw":44.240547},{"c":45.89,"h":45.985,"l":43.78,"n":132526,"o":44.61,"t":"2025-04-11T04:00:00Z","v":15079054,"vw":45.081759},{"c":46.26,"h":47.56,"l":45.28,"n":73599,"o":47.29,"t":"2025-04-14T04:00:00Z","v":8831824,"vw":46.273744},{"c":46.55,"h":47.16,"l":45.94,"n":58708,"o":46.1,"t":"2025-04-15T04:00:00Z","v":7413698,"vw":46.504365},{"c":45.08,"h":45.87,"l":44.055,"n":69533,"o":45.5,"t":"2025-04-16T04:00:00Z","v":8670449,"vw":44.988042},{"c":45.12,"h":45.54,"l":44.555,"n":59533,"o":45.2,"t":"2025-04-17T04:00:00Z","v":9289469,"vw":45.056123},{"c":44.44,"h":44.76,"l":43.68,"n":51840,"o":44.3,"t":"2025-04-21T04:00:00Z","v":6956078,"vw":44.166806},{"c":46.12,"h":46.73,"l":44.98,"n":61710,"o":44.98,"t":"2025-04-22T04:00:00Z","v":7961430,"vw":45.982586},{"c":47.95,"h":49.5003,"l":47.83,"n":98393,"o":48.47,"t":"2025-04-23T04:00:00Z","v":12613796,"vw":48.660328},{"c":49.99,"h":49.99,"l":48.03,"n":53456,"o":48.03,"t":"2025-04-24T04:00:00Z","v":7139857,"vw":49.343646},{"c":51,"h":51.26,"l":49.68,"n":59495,"o":49.96,"t":"2025-04-25T04:00:00Z","v":8982047,"vw":50.62355},{"c":51.24,"h":52.02,"l":50.04,"n":63585,"o":51.36,"t":"2025-04-28T04:00:00Z","v":8273168,"vw":50.952296},{"c":51.53,"h":51.75,"l":50.765,"n":40708,"o":51.2,"t":"2025-04-29T04:00:00Z","v":5049157,"vw":51.321801},{"c":50.84,"h":50.975,"l":49.03,"n":70174,"o":49.64,"t":"2025-04-30T04:00:00Z","v":11531291,"vw":50.154839},{"c":50.77,"h":52.055,"l":50.67,"n":55670,"o":52.04,"t":"2025-05-01T04:00:00Z","v":7927550,"vw":51.251903},{"c":51.9,"h":52.5765,"l":50.77,"n":72541,"o":50.79,"t":"2025-05-02T04:00:00Z","v":11373375,"vw":51.887525},{"c":50.69,"h":51.285,"l":50.6,"n":49200,"o":51.22,"t":"2025-05-05T04:00:00Z","v":7208562,"vw":50.873245},{"c":48.78,"h":49.61,"l":48.53,"n":65190,"o":49.28,"t":"2025-05-06T04:00:00Z","v":9223601,"vw":49.059579},{"c":49.59,"h":49.675,"l":48.61,"n":58307,"o":49.15,"t":"2025-05-07T04:00:00Z","v":7462906,"vw":49.202201},{"c":51.47,"h":52.11,"l":50.135,"n":74681,"o":50.2,"t":"2025-05-08T04:00:00Z","v":11135832,"vw":51.314336},{"c":51.35,"h":52.825,"l":51.19,"n":75982,"o":52.03,"t":"2025-05-09T04:00:00Z","v":11124495,"vw":51.806483},{"c":54.48,"h":54.82,"l":53.29,"n":110675,"o":54.29,"t":"2025-05-12T04:00:00Z","v":17282780,"vw":54.303861},{"c":57.41,"h":57.61,"l":55.3,"n":118509,"o":55.33,"t":"2025-05-13T04:00:00Z","v":15410320,"vw":56.921517},{"c":57.56,"h":58.56,"l":57.03,"n":112878,"o":57.93,"t":"2025-05-14T04:00:00Z","v":15923531,"vw":57.522318},{"c":56.73,"h":57.11,"l":55.76,"n":74004,"o":56.86,"t":"2025-05-15T04:00:00Z","v":9149523,"vw":56.541804},{"c":58.37,"h":58.38,"l":57.22,"n":83490,"o":57.28,"t":"2025-05-16T04:00:00Z","v":10278200,"vw":57.950491},{"c":57.4,"h":57.485,"l":56.55,"n":66042,"o":56.55,"t":"2025-05-19T04:00:00Z","v":8758960,"vw":57.12391},{"c":57.46,"h":57.945,"l":56.865,"n":56529,"o":57.53,"t":"2025-05-20T04:00:00Z","v":8236122,"vw":57.452657},{"c":55.68,"h":57.65,"l":55.37,"n":84928,"o":57.05,"t":"2025-05-21T04:00:00Z","v":10896343,"vw":56.379126},{"c":56.38,"h":57.0771,"l":55.58,"n":71524,"o":55.7,"t":"2025-05-22T04:00:00Z","v":9305530,"vw":56.514124},{"c":56.07,"h":56.325,"l":55.02,"n":62533,"o":55.06,"t":"2025-05-23T04:00:00Z","v":7594001,"vw":55.823398},{"c":58.05,"h":58.17,"l":56.975,"n":72079,"o":57.22,"t":"2025-05-27T04:00:00Z","v":9861716,"vw":57.854372},{"c":56.98,"h":58.115,"l":56.94,"n":55781,"o":58.03,"t":"2025-05-28T04:00:00Z","v":7691113,"vw":57.266706},{"c":56.62,"h":57.735,"l":56.35,"n":64737,"o":57.58,"t":"2025-05-29T04:00:00Z","v":9806568,"vw":56.72462},{"c":56.37,"h":56.78,"l":55.22,"n":66194,"o":56.22,"t":"2025-05-30T04:00:00Z","v":8677753,"vw":56.148268},{"c":57.13,"h":57.31,"l":55.77,"n":65823,"o":56.1,"t":"2025-06-02T04:00:00Z","v":7643621,"vw":56.927274},{"c":57.94,"h":58.395,"l":56.91,"n":59699,"o":57.55,"t":"2025-06-03T04:00:00Z","v":7531077,"vw":57.925401},{"c":57.98,"h":58.34,"l":57.19,"n":44541,"o":58,"t":"2025-06-04T04:00:00Z","v":5598594,"vw":57.967598},{"c":56.36,"h":58.78,"l":55.64,"n":119956,"o":58.05,"t":"2025-06-05T04:00:00Z","v":17339069,"vw":57.11396},{"c":61.13,"h":61.62,"l":58.14,"n":255851,"o":58.19,"t":"2025-06-06T04:00:00Z","v":39219509,"vw":60.429702},{"c":62.41,"h":62.49,"l":61.2254,"n":111299,"o":62.25,"t":"2025-06-09T04:00:00Z","v":13189705,"vw":61.87139},{"c":62.94,"h":63.32,"l":61.98,"n":74899,"o":62.71,"t":"2025-06-10T04:00:00Z","v":9603865,"vw":62.732523},{"c":63.53,"h":64.31,"l":63.05,"n":94993,"o":63.5,"t":"2025-06-11T04:00:00Z","v":11385712,"vw":63.664563},{"c":62.02,"h":63.14,"l":61.84,"n":69468,"o":62.87,"t":"2025-06-12T04:00:00Z","v":8966294,"vw":62.444473},{"c":62.19,"h":62.7,"l":60.54,"n":95652,"o":60.62,"t":"2025-06-13T04:00:00Z","v":11399328,"vw":61.896473},{"c":64.93,"h":65.29,"l":63.715,"n":101977,"o":63.93,"t":"2025-06-16T04:00:00Z","v":12002127,"vw":64.769706},{"c":63.91,"h":65.47,"l":63.455,"n":70743,"o":65,"t":"2025-06-17T04:00:00Z","v":7707389,"vw":64.301922},{"c":66.77,"h":66.95,"l":63.65,"n":85954,"o":64.05,"t":"2025-06-18T04:00:00Z","v":9785147,"vw":66.021904},{"c":67.73,"h":68.44,"l":66.58,"n":107198,"o":68.27,"t":"2025-06-20T04:00:00Z","v":16620225,"vw":67.564776},{"c":68.85,"h":69.745,"l":66.64,"n":166744,"o":67.36,"t":"2025-06-23T04:00:00Z","v":21371342,"vw":68.544531},{"c":70.3,"h":70.735,"l":69.15,"n":85709,"o":69.6,"t":"2025-06-24T04:00:00Z","v":12719558,"vw":70.183403},{"c":69.5,"h":71.27,"l":68.97,"n":83537,"o":71,"t":"2025-06-25T04:00:00Z","v":10956568,"vw":69.673547},{"c":71.03,"h":71.19,"l":69.63,"n":74238,"o":69.72,"t":"2025-06-26T04:00:00Z","v":8507405,"vw":70.713166},{"c":69.84,"h":71.2936,"l":68.925,"n":103456,"o":71.26,"t":"2025-06-27T04:00:00Z","v":13657109,"vw":69.964125},{"c":70.29,"h":70.96,"l":70.13,"n":72709,"o":70.37,"t":"2025-06-30T04:00:00Z","v":7991631,"vw":70.509169},{"c":68.94,"h":69.96,"l":68.192,"n":113984,"o":69.4,"t":"2025-07-01T04:00:00Z","v":13909364,"vw":69.041691},{"c":70.58,"h":70.76,"l":68.92,"n":66693,"o":69.05,"t":"2025-07-02T04:00:00Z","v":7115141,"vw":70.313937},{"c":71.09,"h":71.24,"l":70.62,"n":52653,"o":70.95,"t":"2025-07-03T04:00:00Z","v":6255623,"vw":71.035548},{"c":70.44,"h":70.71,"l":69.58,"n":82631,"o":70.315,"t":"2025-07-07T04:00:00Z","v":8562327,"vw":70.253823},{"c":70.9,"h":71.48,"l":70.54,"n":67813,"o":70.75,"t":"2025-07-08T04:00:00Z","v":7003000,"vw":70.959744},{"c":72.37,"h":72.41,"l":70.9,"n":77963,"o":71.52,"t":"2025-07-09T04:00:00Z","v":8574286,"vw":71.922214},{"c":73.56,"h":73.56,"l":72.15,"n":97962,"o":73.13,"t":"2025-07-10T04:00:00Z","v":11788847,"vw":73.073059},{"c":72.29,"h":73.61,"l":71.99,"n":80166,"o":73.09,"t":"2025-07-11T04:00:00Z","v":8974587,"vw":72.812178},{"c":73.65,"h":73.71,"l":72.452,"n":71044,"o":72.52,"t":"2025-07-14T04:00:00Z","v":7310835,"vw":73.264763},{"c":72.59,"h":74.27,"l":72.24,"n":87882,"o":74.11,"t":"2025-07-15T04:00:00Z","v":7999081,"vw":73.265581},{"c":75.25,"h":75.57,"l":73.2,"n":132110,"o":73.29,"t":"2025-07-16T04:00:00Z","v":15678444,"vw":74.686368},{"c":76.24,"h":76.625,"l":75.27,"n":96783,"o":75.505,"t":"2025-07-17T04:00:00Z","v":10068431,"vw":76.117823},{"c":77.63,"h":78.89,"l":76.96,"n":123714,"o":77.46,"t":"2025-07-18T04:00:00Z","v":13576044,"vw":77.793705},{"c":76.81,"h":79.19,"l":76.8,"n":108813,"o":78.47,"t":"2025-07-21T04:00:00Z","v":11524419,"vw":77.890556},{"c":76.39,"h":76.925,"l":74.53,"n":118285,"o":76.83,"t":"2025-07-22T04:00:00Z","v":13307555,"vw":75.876701},{"c":77.34,"h":77.36,"l":75.96,"n":99021,"o":76.91,"t":"2025-07-23T04:00:00Z","v":10971221,"vw":76.801369},{"c":75.8,"h":76.87,"l":75.49,"n":117317,"o":76.8,"t":"2025-07-24T04:00:00Z","v":14029022,"vw":75.988521},{"c":76.79,"h":76.98,"l":75.65,"n":76151,"o":76.02,"t":"2025-07-25T04:00:00Z","v":8092117,"vw":76.557765},{"c":76.84,"h":77.71,"l":76.64,"n":87023,"o":77.53,"t":"2025-07-28T04:00:00Z","v":8607111,"vw":77.028718},{"c":74.74,"h":77.16,"l":74.38,"n":110395,"o":77.11,"t":"2025-07-29T04:00:00Z","v":11033350,"vw":75.120565},{"c":75.65,"h":76.41,"l":74.75,"n":115604,"o":75.3,"t":"2025-07-30T04:00:00Z","v":11987116,"vw":75.659143},{"c":75.33,"h":77.28,"l":75.01,"n":156342,"o":76.72,"t":"2025-07-31T04:00:00Z","v":17266927,"vw":76.013114},{"c":71.16,"h":72.46,"l":70.385,"n":232983,"o":72.35,"t":"2025-08-01T04:00:00Z","v":26246935,"vw":71.479122},{"c":73.59,"h":73.625,"l":71.5,"n":98970,"o":71.955,"t":"2025-08-04T04:00:00Z","v":9731662,"vw":72.850904},{"c":72.63,"h":73.59,"l":72.3,"n":92610,"o":73.26,"t":"2025-08-05T04:00:00Z","v":9371858,"vw":72.873052},{"c":74.16,"h":74.16,"l":72.54,"n":80127,"o":72.88,"t":"2025-08-06T04:00:00Z","v":8205488,"vw":73.544984},{"c":74.35,"h":75.305,"l":73.265,"n":90834,"o":75.02,"t":"2025-08-07T04:00:00Z","v":8720020,"vw":74.173008},{"c":74.76,"h":75.09,"l":74.18,"n":73454,"o":74.87,"t":"2025-08-08T04:00:00Z","v":6488308,"vw":74.692823},{"c":75.23,"h":76.895,"l":75.1345,"n":101382,"o":75.46,"t":"2025-08-11T04:00:00Z","v":11199449,"vw":75.994785},{"c":76.78,"h":76.88,"l":75.33,"n":111938,"o":76.5,"t":"2025-08-12T04:00:00Z","v":15422801,"vw":76.418089},{"c":77.91,"h":78.76,"l":77.17,"n":192394,"o":77.5,"t":"2025-08-13T04:00:00Z","v":25060899,"vw":77.835934},{"c":77.05,"h":77.88,"l":76.2153,"n":138892,"o":76.94,"t":"2025-08-14T04:00:00Z","v":19294422,"vw":77.061731},{"c":77.01,"h":77.19,"l":76.125,"n":98596,"o":76.95,"t":"2025-08-15T04:00:00Z","v":12790129,"vw":76.833569},{"c":77.11,"h":77.365,"l":75.85,"n":73635,"o":76.57,"t":"2025-08-18T04:00:00Z","v":9543108,"vw":76.8148},{"c":74.03,"h":76.98,"l":73.94,"n":141909,"o":76.98,"t":"2025-08-19T04:00:00Z","v":17098169,"vw":74.750908},{"c":73.78,"h":73.95,"l":71.28,"n":137911,"o":73.52,"t":"2025-08-20T04:00:00Z","v":18239559,"vw":72.59745},{"c":73.51,"h":74.02,"l":72.77,"n":99060,"o":73.05,"t":"2025-08-21T04:00:00Z","v":12045995,"vw":73.523121},{"c":76.52,"h":77.335,"l":73.2,"n":155424,"o":73.74,"t":"2025-08-22T04:00:00Z","v":16664317,"vw":76.351514},{"c":75.66,"h":76.63,"l":75.2854,"n":106161,"o":76.24,"t":"2025-08-25T04:00:00Z","v":9615248,"vw":76.058205},{"c":76.27,"h":76.33,"l":75.4,"n":64598,"o":75.69,"t":"2025-08-26T04:00:00Z","v":5633798,"vw":75.894021},{"c":75.52,"h":76.34,"l":75.19,"n":64689,"o":76.05,"t":"2025-08-27T04:00:00Z","v":6004400,"vw":75.689464},{"c":76.07,"h":76.6,"l":75.65,"n":68040,"o":75.96,"t":"2025-08-28T04:00:00Z","v":6108120,"vw":76.083722},{"c":74.96,"h":76.08,"l":74.5,"n":99928,"o":75.92,"t":"2025-08-29T04:00:00Z","v":10811581,"vw":75.02586},{"c":74.41,"h":74.85,"l":72.43,"n":107448,"o":73.21,"t":"2025-09-02T04:00:00Z","v":10668412,"vw":74.009541},{"c":74.79,"h":75.63,"l":74.29,"n":62326,"o":74.97,"t":"2025-09-03T04:00:00Z","v":5972219,"vw":74.919774},{"c":75.02,"h":75.055,"l":73.73,"n":68217,"o":74.7,"t":"2025-09-04T04:00:00Z","v":6565630,"vw":74.468291},{"c":75.37,"h":76.17,"l":73.645,"n":123240,"o":75.855,"t":"2025-09-05T04:00:00Z","v":14691517,"vw":74.913441},{"c":76.13,"h":76.63,"l":75.725,"n":73222,"o":76.07,"t":"2025-09-08T04:00:00Z","v":7667996,"vw":76.157102},{"c":76.59,"h":76.8398,"l":75.385,"n":81171,"o":76.24,"t":"2025-09-09T04:00:00Z","v":9769670,"vw":76.140242},{"c":75.56,"h":77.4867,"l":75.3,"n":93568,"o":77.35,"t":"2025-09-10T04:00:00Z","v":9739822,"vw":76.232265},{"c":78.3,"h":78.31,"l":75.86,"n":109313,"o":75.96,"t":"2025-09-11T04:00:00Z","v":13316494,"vw":77.861685},{"c":78.57,"h":78.675,"l":77.8335,"n":77502,"o":78.5,"t":"2025-09-12T04:00:00Z","v":8478069,"vw":78.362888},{"c":79.72,"h":79.98,"l":79.01,"n":92666,"o":79.65,"t":"2025-09-15T04:00:00Z","v":9863835,"vw":79.533847},{"c":81.03,"h":81.095,"l":79.27,"n":83329,"o":80.195,"t":"2025-09-16T04:00:00Z","v":9058402,"vw":80.465457},{"c":80.67,"h":81.61,"l":78.87,"n":128659,"o":80.91,"t":"2025-09-17T04:00:00Z","v":12960515,"vw":80.359909},{"c":83.16,"h":83.345,"l":81.605,"n":110655,"o":81.77,"t":"2025-09-18T04:00:00Z","v":11335953,"vw":82.835931},{"c":84.96,"h":85.55,"l":84.18,"n":199541,"o":84.66,"t":"2025-09-19T04:00:00Z","v":23133700,"vw":84.827631},{"c":84.69,"h":85.41,"l":84.071,"n":119541,"o":84.49,"t":"2025-09-22T04:00:00Z","v":9436011,"vw":84.691474},{"c":83.58,"h":85.33,"l":83.18,"n":107867,"o":85.17,"t":"2025-09-23T04:00:00Z","v":10010376,"vw":83.995404},{"c":83.46,"h":84.68,"l":82.95,"n":120748,"o":84.355,"t":"2025-09-24T04:00:00Z","v":10469242,"vw":83.784377},{"c":81.63,"h":82.485,"l":80.01,"n":108467,"o":81.46,"t":"2025-09-25T04:00:00Z","v":12221244,"vw":81.655213},{"c":83.1,"h":83.16,"l":81.11,"n":68688,"o":82.55,"t":"2025-09-26T04:00:00Z","v":6447851,"vw":82.356528},{"c":86.17,"h":86.17,"l":83.8,"n":98831,"o":84.21,"t":"2025-09-29T04:00:00Z","v":12272073,"vw":85.207508},{"c":86.3,"h":86.98,"l":84.88,"n":98883,"o":85.3,"t":"2025-09-30T04:00:00Z","v":13662075,"vw":85.925536},{"c":86.92,"h":87.67,"l":85.485,"n":80237,"o":85.64,"t":"2025-10-01T04:00:00Z","v":8567372,"vw":87.009646},{"c":89.22,"h":89.33,"l":87.26,"n":73532,"o":88.55,"t":"2025-10-02T04:00:00Z","v":7893991,"vw":88.575718},{"c":88.32,"h":89.6226,"l":87.19,"n":78507,"o":89.49,"t":"2025-10-03T04:00:00Z","v":7981787,"vw":88.63501},{"c":91.59,"h":91.76,"l":89.7,"n":81154,"o":91.09,"t":"2025-10-06T04:00:00Z","v":7081717,"vw":91.141703},{"c":89.11,"h":91.76,"l":88.49,"n":79599,"o":91.56,"t":"2025-10-07T04:00:00Z","v":6551260,"vw":89.932412},{"c":92.53,"h":92.65,"l":88.82,"n":80040,"o":89.84,"t":"2025-10-08T04:00:00Z","v":7329134,"vw":91.722889},{"c":91.66,"h":92.44,"l":90.78,"n":68860,"o":92.44,"t":"2025-10-09T04:00:00Z","v":7276398,"vw":91.571163},{"c":86.52,"h":92.45,"l":86.21,"n":140265,"o":92.23,"t":"2025-10-10T04:00:00Z","v":12329601,"vw":88.224111},{"c":87.77,"h":88.72,"l":86.63,"n":89972,"o":88.46,"t":"2025-10-13T04:00:00Z","v":6629142,"vw":87.623447},{"c":86.86,"h":88.51,"l":83.861,"n":77267,"o":85.68,"t":"2025-10-14T04:00:00Z","v":7725917,"vw":86.578525},{"c":89.3,"h":90.1,"l":86.94,"n":112898,"o":88.71,"t":"2025-10-15T04:00:00Z","v":9640599,"vw":88.788315},{"c":86.68,"h":90.015,"l":86.31,"n":129642,"o":89.46,"t":"2025-10-16T04:00:00Z","v":10490494,"vw":87.717946},{"c":86.24,"h":87.07,"l":84.78,"n":122729,"o":85.76,"t":"2025-10-17T04:00:00Z","v":10413005,"vw":86.096943},{"c":90.01,"h":90.46,"l":87.86,"n":113225,"o":88.02,"t":"2025-10-20T04:00:00Z","v":9364281,"vw":89.819491},{"c":88.65,"h":89.96,"l":88.5,"n":84663,"o":89.69,"t":"2025-10-21T04:00:00Z","v":7317668,"vw":89.138307},{"c":85.35,"h":88.285,"l":83.57,"n":173028,"o":88.26,"t":"2025-10-22T04:00:00Z","v":16199883,"vw":85.360554},{"c":87.93,"h":88.05,"l":85.34,"n":84239,"o":85.78,"t":"2025-10-23T04:00:00Z","v":6513404,"vw":87.131541},{"c":89.33,"h":89.905,"l":88.94,"n":73506,"o":89.46,"t":"2025-10-24T04:00:00Z","v":5732137,"vw":89.398253},{"c":90.25,"h":90.78,"l":89.1,"n":83444,"o":89.92,"t":"2025-10-27T04:00:00Z","v":6803764,"vw":90.083902},{"c":89.28,"h":90.3256,"l":89.28,"n":78279,"o":90.25,"t":"2025-10-28T04:00:00Z","v":5158396,"vw":89.749024},{"c":89.23,"h":90.35,"l":88.07,"n":103802,"o":89.95,"t":"2025-10-29T04:00:00Z","v":8304402,"vw":89.255055},{"c":85.68,"h":88.1,"l":85.68,"n":110682,"o":87.46,"t":"2025-10-30T04:00:00Z","v":8368719,"vw":86.925382},{"c":88.98,"h":89.95,"l":87.21,"n":115651,"o":87.21,"t":"2025-10-31T04:00:00Z","v":7772585,"vw":88.913924},{"c":88.19,"h":89.43,"l":86.85,"n":114094,"o":89.41,"t":"2025-11-03T05:00:00Z","v":8160214,"vw":88.012094},{"c":83.5,"h":86.695,"l":83.5,"n":140443,"o":85.19,"t":"2025-11-04T05:00:00Z","v":11265265,"vw":84.856217},{"c":84.99,"h":85.555,"l":83.04,"n":91585,"o":84.09,"t":"2025-11-05T05:00:00Z","v":7780584,"vw":84.324456},{"c":80.92,"h":84.7,"l":80.54,"n":153251,"o":84.69,"t":"2025-11-06T05:00:00Z","v":11144227,"vw":81.913812},{"c":80.75,"h":80.87,"l":77.39,"n":180102,"o":79.06,"t":"2025-11-07T05:00:00Z","v":15209464,"vw":79.031407},{"c":82.84,"h":83.55,"l":82.2001,"n":119286,"o":83.51,"t":"2025-11-10T05:00:00Z","v":7639320,"vw":82.966413},{"c":82.05,"h":82.54,"l":81.35,"n":78235,"o":82.05,"t":"2025-11-11T05:00:00Z","v":5368374,"vw":81.99773},{"c":81.36,"h":82.8694,"l":80.76,"n":110051,"o":82.75,"t":"2025-11-12T05:00:00Z","v":7513700,"vw":81.517354},{"c":77.09,"h":80.4924,"l":76.62,"n":207489,"o":80.41,"t":"2025-11-13T05:00:00Z","v":17942565,"vw":78.125093},{"c":76.92,"h":78.215,"l":74.22,"n":182767,"o":74.52,"t":"2025-11-14T05:00:00Z","v":13455243,"vw":76.653261},{"c":75.49,"h":77.04,"l":74.45,"n":134670,"o":76.09,"t":"2025-11-17T05:00:00Z","v":11295858,"vw":75.768238},{"c":74.97,"h":75.93,"l":73.54,"n":138371,"o":74.44,"t":"2025-11-18T05:00:00Z","v":11766623,"vw":74.869665},{"c":74.39,"h":75.735,"l":73.275,"n":99821,"o":74.975,"t":"2025-11-19T05:00:00Z","v":9426138,"vw":74.428861},{"c":71.75,"h":77.14,"l":71.53,"n":192253,"o":76.33,"t":"2025-11-20T05:00:00Z","v":19138364,"vw":73.610497},{"c":73.35,"h":74.34,"l":70.44,"n":206969,"o":72.09,"t":"2025-11-21T05:00:00Z","v":22930891,"vw":72.854117},{"c":76.79,"h":76.9372,"l":73.85,"n":89533,"o":74.025,"t":"2025-11-24T05:00:00Z","v":8086466,"vw":75.980537},{"c":77.3,"h":77.425,"l":74.74,"n":80997,"o":75.96,"t":"2025-11-25T05:00:00Z","v":7242810,"vw":76.302791},{"c":78.47,"h":78.75,"l":77.45,"n":64322,"o":78,"t":"2025-11-26T05:00:00Z","v":5543882,"vw":78.200633},{"c":79.68,"h":79.805,"l":78.63,"n":38826,"o":79.04,"t":"2025-11-28T05:00:00Z","v":3346976,"vw":79.398382},{"c":77.53,"h":78.585,"l":77.12,"n":77848,"o":77.9,"t":"2025-12-01T05:00:00Z","v":8169428,"vw":77.791325},{"c":78.22,"h":79.48,"l":78.02,"n":63629,"o":78.52,"t":"2025-12-02T05:00:00Z","v":5917670,"vw":78.719721},{"c":80.75,"h":80.94,"l":77.9025,"n":75122,"o":78.35,"t":"2025-12-03T05:00:00Z","v":8219404,"vw":80.016926},{"c":82.65,"h":82.8,"l":80.07,"n":77252,"o":80.7,"t":"2025-12-04T05:00:00Z","v":9320368,"vw":81.952682},{"c":81.91,"h":82.81,"l":81.67,"n":80605,"o":82.21,"t":"2025-12-05T05:00:00Z","v":8044480,"vw":82.069429},{"c":81.96,"h":82.84,"l":81.27,"n":74345,"o":82.42,"t":"2025-12-08T05:00:00Z","v":5772722,"vw":81.936313},{"c":82.53,"h":83.07,"l":81.095,"n":65668,"o":81.43,"t":"2025-12-09T05:00:00Z","v":6394704,"vw":82.554},{"c":83.16,"h":84.02,"l":81.55,"n":84341,"o":82.45,"t":"2025-12-10T05:00:00Z","v":8807041,"vw":82.937187},{"c":82.06,"h":82.54,"l":80.94,"n":89320,"o":82.01,"t":"2025-12-11T05:00:00Z","v":9000553,"vw":81.832754},{"c":80.39,"h":82.585,"l":79.415,"n":112125,"o":82.03,"t":"2025-12-12T05:00:00Z","v":11378810,"vw":80.752015},{"c":79.21,"h":81.4573,"l":79.12,"n":97648,"o":81.01,"t":"2025-12-15T05:00:00Z","v":9294826,"vw":79.8847},{"c":80.14,"h":80.285,"l":78.8,"n":72503,"o":79.15,"t":"2025-12-16T05:00:00Z","v":8665024,"vw":79.630688},{"c":77.7,"h":81.4225,"l":77.66,"n":108691,"o":80.36,"t":"2025-12-17T05:00:00Z","v":11100530,"vw":79.35786},{"c":78.69,"h":80.56,"l":78.44,"n":92962,"o":79.5,"t":"2025-12-18T05:00:00Z","v":11323143,"vw":79.490098},{"c":80.3,"h":80.655,"l":79.33,"n":64037,"o":79.48,"t":"2025-12-19T05:00:00Z","v":6755634,"vw":80.122595},{"c":81.49,"h":82.34,"l":81.14,"n":53249,"o":81.34,"t":"2025-12-22T05:00:00Z","v":5662879,"vw":81.78729},{"c":80.51,"h":80.99,"l":79.65,"n":49962,"o":80.71,"t":"2025-12-23T05:00:00Z","v":5602137,"vw":80.324444},{"c":80.65,"h":80.66,"l":79.85,"n":24083,"o":80.54,"t":"2025-12-24T05:00:00Z","v":2773707,"vw":80.307211},{"c":79.7,"h":80.545,"l":79.0975,"n":42297,"o":80.51,"t":"2025-12-26T05:00:00Z","v":4058968,"vw":79.703738},{"c":78.61,"h":79.67,"l":78.43,"n":48524,"o":78.78,"t":"2025-12-29T05:00:00Z","v":4641365,"vw":78.789915},{"c":77.87,"h":78.875,"l":77.85,"n":34100,"o":78.85,"t":"2025-12-30T05:00:00Z","v":3015237,"vw":78.325939},{"c":76.92,"h":78.0895,"l":76.92,"n":43135,"o":78.02,"t":"2025-12-31T05:00:00Z","v":4978175,"vw":77.342718},{"c":78.31,"h":78.61,"l":77.26,"n":70638,"o":78.14,"t":"2026-01-02T05:00:00Z","v":7912162,"vw":78.036058},{"c":81.34,"h":81.66,"l":79.54,"n":86682,"o":79.54,"t":"2026-01-05T05:00:00Z","v":9683463,"vw":81.009531},{"c":81.86,"h":82.1,"l":80.76,"n":67617,"o":81.43,"t":"2026-01-06T05:00:00Z","v":6879987,"vw":81.57628},{"c":81.14,"h":81.99,"l":81.045,"n":59274,"o":81.74,"t":"2026-01-07T05:00:00Z","v":6150129,"vw":81.52606},{"c":80.55,"h":81.16,"l":79.96,"n":66370,"o":81.11,"t":"2026-01-08T05:00:00Z","v":6794104,"vw":80.573714},{"c":80.29,"h":81.338,"l":79.65,"n":66040,"o":81.19,"t":"2026-01-09T05:00:00Z","v":6782757,"vw":80.548391},{"c":82.54,"h":82.835,"l":80.85,"n":78172,"o":80.9,"t":"2026-01-12T05:00:00Z","v":8225602,"vw":82.161614},{"c":83.21,"h":83.6202,"l":81.87,"n":62355,"o":82.94,"t":"2026-01-13T05:00:00Z","v":6284032,"vw":82.889471},{"c":83.2,"h":83.33,"l":82.12,"n":78124,"o":83.03,"t":"2026-01-14T05:00:00Z","v":7366424,"vw":82.79924},{"c":81.93,"h":83.75,"l":81.74,"n":65732,"o":83.59,"t":"2026-01-15T05:00:00Z","v":6391749,"vw":82.713395},{"c":81.68,"h":82.64,"l":81.35,"n":48998,"o":82.36,"t":"2026-01-16T05:00:00Z","v":5630740,"vw":82.010161},{"c":79.23,"h":80.6,"l":79.07,"n":78566,"o":79.2,"t":"2026-01-20T05:00:00Z","v":7478136,"vw":79.66578},{"c":80.29,"h":80.91,"l":78.345,"n":75408,"o":79.635,"t":"2026-01-21T05:00:00Z","v":9370652,"vw":79.683349},{"c":82.23,"h":82.46,"l":80.63,"n":58003,"o":81.27,"t":"2026-01-22T05:00:00Z","v":6305282,"vw":81.900174},{"c":80.7,"h":82.2,"l":80.46,"n":42853,"o":82.05,"t":"2026-01-23T05:00:00Z","v":3975146,"vw":81.205095},{"c":79.92,"h":80.77,"l":79.67,"n":44518,"o":80.3,"t":"2026-01-26T05:00:00Z","v":3632884,"vw":80.296351},{"c":79.77,"h":80.69,"l":79.445,"n":37899,"o":80.62,"t":"2026-01-27T05:00:00Z","v":3576852,"vw":79.889894},{"c":78.94,"h":80.4175,"l":78.67,"n":50728,"o":80.38,"t":"2026-01-28T05:00:00Z","v":4392087,"vw":79.348519},{"c":77.64,"h":79.05,"l":76.25,"n":78894,"o":78.99,"t":"2026-01-29T05:00:00Z","v":7515481,"vw":77.342328},{"c":74.87,"h":77.4895,"l":74.47,"n":93692,"o":76.94,"t":"2026-01-30T05:00:00Z","v":9953729,"vw":75.599937},{"c":74.36,"h":75.27,"l":73.79,"n":86870,"o":74.14,"t":"2026-02-02T05:00:00Z","v":8299424,"vw":74.563779},{"c":73.44,"h":75.34,"l":71.76,"n":87279,"o":75.07,"t":"2026-02-03T05:00:00Z","v":9925136,"vw":73.18081},{"c":69.99,"h":72.6,"l":68.545,"n":139678,"o":72.55,"t":"2026-02-04T05:00:00Z","v":14438492,"vw":70.245537},{"c":66.33,"h":69.57,"l":65.98,"n":160596,"o":68.42,"t":"2026-02-05T05:00:00Z","v":16041107,"vw":67.199829},{"c":70.41,"h":70.525,"l":67.95,"n":105457,"o":68.12,"t":"2026-02-06T05:00:00Z","v":11263579,"vw":69.534623},{"c":72.44,"h":72.81,"l":69.85,"n":94206,"o":70.23,"t":"2026-02-09T05:00:00Z","v":11828564,"vw":72.032053},{"c":72.26,"h":73.37,"l":72.13,"n":62837,"o":72.53,"t":"2026-02-10T05:00:00Z","v":7047457,"vw":72.723743},{"c":70.87,"h":72.75,"l":69.355,"n":100275,"o":72.73,"t":"2026-02-11T05:00:00Z","v":11831717,"vw":70.260458},{"c":68.45,"h":71.4,"l":67.59,"n":125595,"o":71.4,"t":"2026-02-12T05:00:00Z","v":14553666,"vw":68.581269},{"c":70.25,"h":71.34,"l":68.94,"n":133841,"o":69.56,"t":"2026-02-13T05:00:00Z","v":14793140,"vw":70.303781},{"c":70.3,"h":71.085,"l":68.47,"n":102355,"o":69.47,"t":"2026-02-17T05:00:00Z","v":10606786,"vw":69.894255},{"c":71.39,"h":72.49,"l":70.09,"n":76188,"o":70.28,"t":"2026-02-18T05:00:00Z","v":8146314,"vw":71.70037},{"c":72.24,"h":72.28,"l":70.62,"n":63916,"o":71.1,"t":"2026-02-19T05:00:00Z","v":7354832,"vw":71.551135},{"c":71.49,"h":72.78,"l":70.85,"n":97004,"o":71.57,"t":"2026-02-20T05:00:00Z","v":9482402,"vw":71.643987},{"c":70,"h":70.67,"l":69.08,"n":78684,"o":70.51,"t":"2026-02-23T05:00:00Z","v":9704780,"vw":69.775515},{"c":72.07,"h":72.2399,"l":69.945,"n":94991,"o":70.045,"t":"2026-02-24T05:00:00Z","v":9541314,"vw":71.288641},{"c":73.54,"h":74.06,"l":73.04,"n":105754,"o":73.36,"t":"2026-02-25T05:00:00Z","v":10698034,"vw":73.631858},{"c":74.61,"h":74.63,"l":72.31,"n":117057,"o":73.34,"t":"2026-02-26T05:00:00Z","v":11556679,"vw":73.50499},{"c":72.91,"h":73.32,"l":71.99,"n":99236,"o":72.75,"t":"2026-02-27T05:00:00Z","v":10046650,"vw":72.626764},{"c":74.22,"h":74.25,"l":70.8504,"n":129657,"o":70.9,"t":"2026-03-02T05:00:00Z","v":12078413,"vw":73.280831},{"c":72.26,"h":73.27,"l":69.905,"n":180320,"o":71.45,"t":"2026-03-03T05:00:00Z","v":18577764,"vw":71.639384},{"c":74.93,"h":75.26,"l":73.11,"n":119346,"o":73.42,"t":"2026-03-04T05:00:00Z","v":11834677,"vw":74.619158},{"c":73.99,"h":75.68,"l":72.89,"n":124185,"o":74.11,"t":"2026-03-05T05:00:00Z","v":11810674,"vw":74.010214},{"c":72.4,"h":73.3,"l":71.88,"n":103587,"o":72.15,"t":"2026-03-06T05:00:00Z","v":9657834,"vw":72.652542},{"c":74.29,"h":74.55,"l":71.2801,"n":133634,"o":71.34,"t":"2026-03-09T04:00:00Z","v":12406956,"vw":72.857415},{"c":72.89,"h":74.47,"l":72.685,"n":90706,"o":74.04,"t":"2026-03-10T04:00:00Z","v":9202812,"vw":73.516799},{"c":73.07,"h":74.055,"l":72.365,"n":73556,"o":73.13,"t":"2026-03-11T04:00:00Z","v":7050460,"vw":73.097099},{"c":70.64,"h":72.53,"l":70.48,"n":90054,"o":72.26,"t":"2026-03-12T04:00:00Z","v":8956683,"vw":71.177975},{"c":70.25,"h":72.15,"l":69.92,"n":143915,"o":71.57,"t":"2026-03-13T04:00:00Z","v":13285725,"vw":70.801091},{"c":72.05,"h":72.59,"l":71.31,"n":120815,"o":71.61,"t":"2026-03-16T04:00:00Z","v":12121301,"vw":72.011786},{"c":73.06,"h":73.505,"l":72,"n":89005,"o":72,"t":"2026-03-17T04:00:00Z","v":8732746,"vw":72.98057},{"c":71.41,"h":73.05,"l":71.37,"n":99597,"o":72.45,"t":"2026-03-18T04:00:00Z","v":10280674,"vw":72.210618},{"c":71.07,"h":71.91,"l":69.36,"n":156137,"o":69.9,"t":"2026-03-19T04:00:00Z","v":15598117,"vw":70.532669},{"c":69.15,"h":70.91,"l":68.325,"n":161118,"o":70.795,"t":"2026-03-20T04:00:00Z","v":14991204,"vw":69.543651},{"c":70.92,"h":71.77,"l":69.83,"n":165637,"o":70.095,"t":"2026-03-23T04:00:00Z","v":16664611,"vw":70.900266},{"c":69,"h":70.575,"l":68.255,"n":140607,"o":70.21,"t":"2026-03-24T04:00:00Z","v":12984714,"vw":69.130923},{"c":69.9,"h":71.61,"l":69.625,"n":118578,"o":70.48,"t":"2026-03-25T04:00:00Z","v":10227890,"vw":70.410595},{"c":67.39,"h":69.98,"l":67.35,"n":109224,"o":68.72,"t":"2026-03-26T04:00:00Z","v":9790753,"vw":68.417257},{"c":64.63,"h":66.68,"l":64.4,"n":135189,"o":66.68,"t":"2026-03-27T04:00:00Z","v":13983963,"vw":65.124255},{"c":63.52,"h":65.36,"l":62.945,"n":116454,"o":65.35,"t":"2026-03-30T04:00:00Z","v":10270906,"vw":64.058055},{"c":67.59,"h":67.78,"l":64.5,"n":166559,"o":64.51,"t":"2026-03-31T04:00:00Z","v":15239607,"vw":66.444001},{"c":68.4,"h":69.4579,"l":68.06,"n":107940,"o":68.705,"t":"2026-04-01T04:00:00Z","v":11888006,"vw":68.748462},{"c":68.56,"h":68.9799,"l":65.71,"n":111859,"o":66.13,"t":"2026-04-02T04:00:00Z","v":11730603,"vw":67.754855},{"c":68.8,"h":69.73,"l":68.31,"n":72440,"o":68.75,"t":"2026-04-06T04:00:00Z","v":6688967,"vw":69.00022},{"c":68.76,"h":68.85,"l":66.78,"n":91516,"o":67.99,"t":"2026-04-07T04:00:00Z","v":9089622,"vw":67.951658},{"c":70.36,"h":73.36,"l":69.7199,"n":100535,"o":72.62,"t":"2026-04-08T04:00:00Z","v":12226282,"vw":70.936863},{"c":68.92,"h":70.15,"l":68.43,"n":89338,"o":69.99,"t":"2026-04-09T04:00:00Z","v":9492379,"vw":69.233358},{"c":69.29,"h":69.818,"l":68.74,"n":66035,"o":69.44,"t":"2026-04-10T04:00:00Z","v":6317911,"vw":69.180389},{"c":71.96,"h":72.055,"l":68.88,"n":82788,"o":68.88,"t":"2026-04-13T04:00:00Z","v":9767321,"vw":71.244457},{"c":74.83,"h":75.225,"l":73.2,"n":100871,"o":73.2,"t":"2026-04-14T04:00:00Z","v":12847843,"vw":74.603859},{"c":77.47,"h":77.6,"l":75.37,"n":83745,"o":75.52,"t":"2026-04-15T04:00:00Z","v":8934595,"vw":76.752031},{"c":77.34,"h":78.47,"l":75.85,"n":78656,"o":78.355,"t":"2026-04-16T04:00:00Z","v":9073694,"vw":76.964224},{"c":79.23,"h":80.525,"l":78.945,"n":106558,"o":79.185,"t":"2026-04-17T04:00:00Z","v":12984090,"vw":79.516041},{"c":79.32,"h":79.49,"l":77.67,"n":65619,"o":78.58,"t":"2026-04-20T04:00:00Z","v":7044416,"vw":78.809048},{"c":77.38,"h":80.14,"l":77.2,"n":95619,"o":79.55,"t":"2026-04-21T04:00:00Z","v":10556376,"vw":78.384122},{"c":79.3,"h":79.625,"l":78.58,"n":63598,"o":78.97,"t":"2026-04-22T04:00:00Z","v":6576301,"vw":79.082106},{"c":76.5,"h":78.58,"l":75.18,"n":114683,"o":78.37,"t":"2026-04-23T04:00:00Z","v":12444448,"vw":76.750505},{"c":76.5,"h":77.56,"l":76.16,"n":80961,"o":77.5,"t":"2026-04-24T04:00:00Z","v":7714013,"vw":76.796194},{"c":76.55,"h":77.2,"l":76.06,"n":72805,"o":76.26,"t":"2026-04-27T04:00:00Z","v":5878957,"vw":76.606394},{"c":75.45,"h":76.2,"l":74.7,"n":91151,"o":75.11,"t":"2026-04-28T04:00:00Z","v":9650815,"vw":75.428531},{"c":73.53,"h":74.45,"l":72.75,"n":94828,"o":74.45,"t":"2026-04-29T04:00:00Z","v":9711206,"vw":73.311382},{"c":75.84,"h":76.21,"l":73.78,"n":79987,"o":74.13,"t":"2026-04-30T04:00:00Z","v":7444037,"vw":75.2545},{"c":76.92,"h":77.275,"l":75.44,"n":77236,"o":75.85,"t":"2026-05-01T04:00:00Z","v":5585608,"vw":76.599604},{"c":78.23,"h":78.94,"l":77.22,"n":91682,"o":77.24,"t":"2026-05-04T04:00:00Z","v":6102267,"vw":78.196208},{"c":76.58,"h":78.53,"l":76.325,"n":104827,"o":78.4,"t":"2026-05-05T04:00:00Z","v":7305862,"vw":77.117583},{"c":79.58,"h":79.6,"l":76.975,"n":84926,"o":77.33,"t":"2026-05-06T04:00:00Z","v":5011929,"vw":78.519725},{"c":77.93,"h":79.6901,"l":77.13,"n":139921,"o":79.4,"t":"2026-05-07T04:00:00Z","v":5666184,"vw":78.285021},{"c":79.12,"h":79.12,"l":77.055,"n":122616,"o":78.36,"t":"2026-05-08T04:00:00Z","v":6384017,"vw":78.342845},{"c":80.03,"h":80.685,"l":78.25,"n":96674,"o":78.58,"t":"2026-05-11T04:00:00Z","v":7522258,"vw":79.818257},{"c":78.21,"h":79.78,"l":76.48,"n":125401,"o":79.1,"t":"2026-05-12T04:00:00Z","v":9939900,"vw":77.858194},{"c":78.05,"h":78.71,"l":76.6,"n":92111,"o":78.17,"t":"2026-05-13T04:00:00Z","v":7477975,"vw":78.044929},{"c":78,"h":79.175,"l":76.72,"n":188768,"o":77.8,"t":"2026-05-14T04:00:00Z","v":8560823,"vw":78.222615},{"c":74.9,"h":76.5,"l":74.9,"n":146534,"o":76.18,"t":"2026-05-15T04:00:00Z","v":12628457,"vw":75.369629},{"c":74.51,"h":75.925,"l":73.47,"n":141099,"o":74.88,"t":"2026-05-18T04:00:00Z","v":10423492,"vw":74.478029},{"c":73.84,"h":74.565,"l":72.96,"n":127863,"o":73.83,"t":"2026-05-19T04:00:00Z","v":8227391,"vw":73.71217},{"c":75.84,"h":75.95,"l":73.67,"n":114294,"o":74.37,"t":"2026-05-20T04:00:00Z","v":8317639,"vw":75.423093},{"c":76.62,"h":76.905,"l":74.91,"n":102611,"o":75.28,"t":"2026-05-21T04:00:00Z","v":5464266,"vw":75.998917},{"c":76.4,"h":77.778,"l":76.2901,"n":82104,"o":76.95,"t":"2026-05-22T04:00:00Z","v":4596775,"vw":76.892649},{"c":77.23,"h":77.79,"l":76.53,"n":70872,"o":77.27,"t":"2026-05-26T04:00:00Z","v":4795674,"vw":77.246658},{"c":77.95,"h":78.35,"l":77.02,"n":88209,"o":77.23,"t":"2026-05-27T04:00:00Z","v":5789038,"vw":77.846546},{"c":81.01,"h":81.22,"l":77.39,"n":97773,"o":77.65,"t":"2026-05-28T04:00:00Z","v":8481062,"vw":80.344665},{"c":81.95,"h":82.45,"l":79.985,"n":94062,"o":81.3,"t":"2026-05-29T04:00:00Z","v":9358382,"vw":81.673183},{"c":81.26,"h":82.145,"l":79.92,"n":96930,"o":80.765,"t":"2026-06-01T04:00:00Z","v":7000534,"vw":81.166046},{"c":79.91,"h":80.655,"l":79.31,"n":71883,"o":80.64,"t":"2026-06-02T04:00:00Z","v":5819005,"vw":79.885208},{"c":78.16,"h":79.33,"l":77.62,"n":73481,"o":79.2,"t":"2026-06-03T04:00:00Z","v":5172379,"vw":78.111485},{"c":80.07,"h":81.14,"l":77.7,"n":110042,"o":78.02,"t":"2026-06-04T04:00:00Z","v":6509406,"vw":80.02237},{"c":74.49,"h":78.75,"l":73.61,"n":168003,"o":78.59,"t":"2026-06-05T04:00:00Z","v":13984716,"vw":75.354501},{"c":75.88,"h":76.37,"l":75.03,"n":89493,"o":76.24,"t":"2026-06-08T04:00:00Z","v":5795785,"vw":75.807343},{"c":75,"h":77.495,"l":72.1,"n":158411,"o":76.27,"t":"2026-06-09T04:00:00Z","v":10587162,"vw":74.458705},{"c":73.01,"h":76.045,"l":72.99,"n":118272,"o":73.94,"t":"2026-06-10T04:00:00Z","v":7613959,"vw":74.171198},{"c":75.46,"h":75.46,"l":72.55,"n":178718,"o":73.4,"t":"2026-06-11T04:00:00Z","v":11578939,"vw":74.107998},{"c":75.65,"h":76.18,"l":74.41,"n":174817,"o":75.46,"t":"2026-06-12T04:00:00Z","v":11559087,"vw":75.433431},{"c":79.63,"h":80.1198,"l":78.11,"n":125593,"o":78.19,"t":"2026-06-15T04:00:00Z","v":9748115,"vw":79.36916},{"c":79.08,"h":80.48,"l":78.71,"n":89816,"o":79.5,"t":"2026-06-16T04:00:00Z","v":6321599,"vw":79.526518},{"c":78.49,"h":81.225,"l":78.22,"n":149429,"o":79.08,"t":"2026-06-17T04:00:00Z","v":10769656,"vw":79.694081},{"c":80.19,"h":80.36,"l":78.69,"n":84774,"o":79.51,"t":"2026-06-18T04:00:00Z","v":8037684,"vw":79.507659},{"c":78.43,"h":81.15,"l":78.24,"n":87714,"o":79.78,"t":"2026-06-22T04:00:00Z","v":6039158,"vw":79.255974},{"c":76.68,"h":78.48,"l":76.11,"n":98242,"o":76.205,"t":"2026-06-23T04:00:00Z","v":9452877,"vw":77.421851},{"c":76.72,"h":78.1,"l":76.38,"n":76515,"o":76.55,"t":"2026-06-24T04:00:00Z","v":5004497,"vw":77.063139},{"c":76.54,"h":77.79,"l":75.7091,"n":81660,"o":77.36,"t":"2026-06-25T04:00:00Z","v":5468166,"vw":76.731108},{"c":78.13,"h":78.88,"l":75.6,"n":86641,"o":75.6,"t":"2026-06-26T04:00:00Z","v":6091760,"vw":77.657325},{"c":80.63,"h":80.8,"l":77.92,"n":85941,"o":79.08,"t":"2026-06-29T04:00:00Z","v":6507752,"vw":79.96142},{"c":80.82,"h":80.975,"l":79.49,"n":81828,"o":80.06,"t":"2026-06-30T04:00:00Z","v":6598049,"vw":80.55988},{"c":81.85,"h":82.75,"l":80.4,"n":71234,"o":80.4,"t":"2026-07-01T04:00:00Z","v":5122664,"vw":82.020628},{"c":81.25,"h":83.89,"l":80.32,"n":103072,"o":82.34,"t":"2026-07-02T04:00:00Z","v":8438930,"vw":81.728974},{"c":83.61,"h":84.34,"l":80.84,"n":67064,"o":81.32,"t":"2026-07-06T04:00:00Z","v":5080545,"vw":83.148945},{"c":81.19,"h":83.77,"l":80.57,"n":129656,"o":82.93,"t":"2026-07-07T04:00:00Z","v":6070193,"vw":81.75791},{"c":80.16,"h":80.44,"l":78.55,"n":68391,"o":79.935,"t":"2026-07-08T04:00:00Z","v":4000889,"vw":79.680836},{"c":81.53,"h":82.04,"l":79.91,"n":68610,"o":79.99,"t":"2026-07-09T04:00:00Z","v":4140942,"vw":81.399824},{"c":80.245,"h":82.72,"l":79.37,"n":74164,"o":82.585,"t":"2026-07-10T04:00:00Z","v":5395198,"vw":80.54428},{"c":78.24,"h":79.62,"l":77.89,"n":85686,"o":79.475,"t":"2026-07-13T04:00:00Z","v":5890940,"vw":78.597593},{"c":79.52,"h":79.695,"l":78.2901,"n":54581,"o":78.77,"t":"2026-07-14T04:00:00Z","v":3134120,"vw":79.220583},{"c":79.6,"h":80.7,"l":78.5,"n":56395,"o":80.11,"t":"2026-07-15T04:00:00Z","v":3888974,"vw":79.556699},{"c":76.67,"h":78.94,"l":76.195,"n":85606,"o":78.82,"t":"2026-07-16T04:00:00Z","v":6139916,"vw":77.186637},{"c":75.2,"h":76.29,"l":73.84,"n":88376,"o":74.66,"t":"2026-07-17T04:00:00Z","v":5798981,"vw":75.155914},{"c":74.95,"h":76.17,"l":74.645,"n":56938,"o":75.71,"t":"2026-07-20T04:00:00Z","v":3018109,"vw":75.40849},{"c":77.695,"h":77.935,"l":75.56,"n":62895,"o":75.68,"t":"2026-07-21T04:00:00Z","v":3745142,"vw":77.412019},{"c":76.03,"h":77.65,"l":75.91,"n":64745,"o":76.84,"t":"2026-07-22T04:00:00Z","v":4065127,"vw":76.496016},{"c":73.83,"h":75.28,"l":73.13,"n":98617,"o":74.25,"t":"2026-07-23T04:00:00Z","v":5819203,"vw":73.988968},{"c":71.89,"h":73.905,"l":71.36,"n":77299,"o":73.78,"t":"2026-07-24T04:00:00Z","v":5930275,"vw":72.143993},{"c":72.53,"h":73.7,"l":71.22,"n":60052,"o":73.05,"t":"2026-07-27T04:00:00Z","v":3982392,"vw":72.314697},{"c":72.45,"h":72.74,"l":70.155,"n":71047,"o":71.335,"t":"2026-07-28T04:00:00Z","v":4740238,"vw":71.678049},{"c":70.58,"h":72.98,"l":70.34,"n":92180,"o":72.03,"t":"2026-07-29T04:00:00Z","v":6387757,"vw":71.528994},{"c":72.9,"h":73.02,"l":71.13,"n":75703,"o":71.365,"t":"2026-07-30T04:00:00Z","v":4893568,"vw":72.402067},{"c":71.24,"h":72.97,"l":69.89,"n":105371,"o":72.97,"t":"2026-07-31T04:00:00Z","v":6173423,"vw":70.981334},{"c":73.54,"h":73.695,"l":70.19,"n":81410,"o":70.8,"t":"2026-08-03T04:00:00Z","v":5082927,"vw":72.969778},{"c":76.76,"h":77.11,"l":74.53,"n":84363,"o":74.56,"t":"2026-08-04T04:00:00Z","v":6618327,"vw":76.114467},{"c":76.18,"h":77.49,"l":76.14,"n":76532,"o":76.77,"t":"2026-08-05T04:00:00Z","v":5129850,"vw":76.653816},{"c":75.73,"h":76.61,"l":74.9315,"n":53099,"o":75.11,"t":"2026-08-06T04:00:00Z","v":3627264,"vw":75.825207},{"c":79.43,"h":79.51,"l":76.96,"n":104062,"o":76.96,"t":"2026-08-07T04:00:00Z","v":7041062,"vw":78.503884},{"c":80.44,"h":80.615,"l":79.385,"n":61401,"o":79.49,"t":"2026-08-10T04:00:00Z","v":4029866,"vw":80.213059},{"c":80.6,"h":81.15,"l":79.71,"n":42923,"o":80.65,"t":"2026-08-11T04:00:00Z","v":2941913,"vw":80.495602},{"c":81.37,"h":82.02,"l":80.585,"n":52192,"o":81.77,"t":"2026-08-12T04:00:00Z","v":3338590,"vw":81.12183},{"c":82.59,"h":82.925,"l":81.25,"n":49205,"o":81.375,"t":"2026-08-13T04:00:00Z","v":3047275,"vw":82.33166},{"c":81.1,"h":82.62,"l":80.785,"n":56604,"o":82.62,"t":"2026-08-14T04:00:00Z","v":4053824,"vw":81.281426},{"c":81.75,"h":82.27,"l":80.56,"n":54883,"o":80.97,"t":"2026-08-17T04:00:00Z","v":3859488,"vw":81.788069},{"c":79.15,"h":80.71,"l":79.055,"n":81360,"o":80,"t":"2026-08-18T04:00:00Z","v":6734667,"vw":79.46827},{"c":83.31,"h":83.35,"l":80.53,"n":108416,"o":80.83,"t":"2026-08-19T04:00:00Z","v":8922751,"vw":82.310869},{"c":83.27,"h":84,"l":82.54,"n":69259,"o":83.32,"t":"2026-08-20T04:00:00Z","v":6327959,"vw":83.229244},{"c":86.21,"h":86.45,"l":84.115,"n":83556,"o":84.24,"t":"2026-08-21T04:00:00Z","v":7152091,"vw":85.790341},{"c":83.92,"h":85.67,"l":83.76,"n":61259,"o":85.67,"t":"2026-08-24T04:00:00Z","v":4414547,"vw":84.388391},{"c":86.37,"h":86.84,"l":84.2001,"n":59891,"o":84.25,"t":"2026-08-25T04:00:00Z","v":5276193,"vw":86.195633},{"c":85.78,"h":86.37,"l":85.0501,"n":42649,"o":85.475,"t":"2026-08-26T04:00:00Z","v":3010000,"vw":85.766054},{"c":87.38,"h":87.83,"l":86.0275,"n":47424,"o":86.5,"t":"2026-08-27T04:00:00Z","v":2909907,"vw":87.332265},{"c":84.59,"h":87.19,"l":84.18,"n":63915,"o":86.71,"t":"2026-08-28T04:00:00Z","v":5062157,"vw":85.076298},{"c":85.57,"h":85.73,"l":83.5896,"n":42662,"o":83.84,"t":"2026-08-31T04:00:00Z","v":3101207,"vw":84.620535},{"c":83.08,"h":84.42,"l":82.77,"n":46284,"o":84.04,"t":"2026-09-01T04:00:00Z","v":4141729,"vw":83.552694},{"c":83.39,"h":84.02,"l":82.58,"n":41754,"o":82.99,"t":"2026-09-02T04:00:00Z","v":3737436,"vw":83.300132},{"c":87.14,"h":87.3,"l":84.39,"n":95330,"o":84.39,"t":"2026-09-03T04:00:00Z","v":8194323,"vw":86.482369},{"c":86.22,"h":86.535,"l":85.8,"n":43962,"o":85.9,"t":"2026-09-04T04:00:00Z","v":3442617,"vw":86.144763},{"c":86.08,"h":86.78,"l":85.21,"n":47368,"o":86.15,"t":"2026-09-08T04:00:00Z","v":3998878,"vw":86.095094},{"c":84.56,"h":86.37,"l":84.47,"n":36317,"o":86.1,"t":"2026-09-09T04:00:00Z","v":3805673,"vw":85.010896},{"c":83.06,"h":84.28,"l":82.42,"n":57437,"o":82.77,"t":"2026-09-10T04:00:00Z","v":5118673,"vw":83.51252},{"c":83.58,"h":84.79,"l":83.5,"n":40000,"o":83.63,"t":"2026-09-11T04:00:00Z","v":3269555,"vw":83.937569},{"c":84.72,"h":85.19,"l":82.49,"n":61186,"o":82.59,"t":"2026-09-14T04:00:00Z","v":4617723,"vw":84.325567},{"c":83.49,"h":84.32,"l":82.91,"n":45259,"o":83.9,"t":"2026-09-15T04:00:00Z","v":3870949,"vw":83.586942},{"c":83.18,"h":84.57,"l":82.04,"n":56785,"o":83.88,"t":"2026-09-16T04:00:00Z","v":5436302,"vw":83.301643},{"c":86.92,"h":87.165,"l":85.04,"n":76010,"o":85.04,"t":"2026-09-17T04:00:00Z","v":6751243,"vw":86.652639},{"c":88.23,"h":88.33,"l":87.009,"n":46553,"o":87.55,"t":"2026-09-18T04:00:00Z","v":4387428,"vw":87.753814},{"c":90.72,"h":90.985,"l":89.86,"n":69234,"o":90.05,"t":"2026-09-21T04:00:00Z","v":6104877,"vw":90.630212},{"c":91.61,"h":91.94,"l":90.48,"n":50611,"o":91,"t":"2026-09-22T04:00:00Z","v":4943214,"vw":91.595164},{"c":89.77,"h":92.03,"l":89.67,"n":45783,"o":91.38,"t":"2026-09-23T04:00:00Z","v":3849186,"vw":90.564128},{"c":91.7,"h":91.86,"l":88.76,"n":59351,"o":88.94,"t":"2026-09-24T04:00:00Z","v":5398585,"vw":90.756115},{"c":90.77,"h":92.2,"l":89.72,"n":53179,"o":92.02,"t":"2026-09-25T04:00:00Z","v":3977837,"vw":90.678899},{"c":89.25,"h":90.44,"l":88.66,"n":45992,"o":89.84,"t":"2026-09-28T04:00:00Z","v":3845645,"vw":89.466841},{"c":89.45,"h":90.488,"l":88.9,"n":37371,"o":90,"t":"2026-09-29T04:00:00Z","v":3657246,"vw":89.562761},{"c":89.1,"h":90.33,"l":88.97,"n":41173,"o":90.08,"t":"2026-09-30T04:00:00Z","v":3883231,"vw":89.588365},{"c":88.58,"h":89.915,"l":88.46,"n":37399,"o":89.34,"t":"2026-10-01T04:00:00Z","v":3722223,"vw":89.076082},{"c":89.83,"h":91.45,"l":89.24,"n":51144,"o":90.18,"t":"2026-10-02T04:00:00Z","v":5558319,"vw":90.22969},{"c":92.78,"h":93.02,"l":89.83,"n":42411,"o":90.13,"t":"2026-10-05T04:00:00Z","v":4375702,"vw":92.234397},{"c":90.49,"h":94.82,"l":90.27,"n":45542,"o":93.96,"t":"2026-10-06T04:00:00Z","v":4772207,"vw":91.624756},{"c":88.3,"h":88.96,"l":87.775,"n":59777,"o":88.6,"t":"2026-10-07T04:00:00Z","v":5876788,"vw":88.376691},{"c":87.6,"h":88.41,"l":86.595,"n":35983,"o":88.15,"t":"2026-10-08T04:00:00Z","v":4726585,"vw":87.523264},{"c":89.62,"h":90.0348,"l":88.2746,"n":43514,"o":88.57,"t":"2026-10-09T04:00:00Z","v":5354294,"vw":89.575893},{"c":88.02,"h":89.488,"l":87.585,"n":33203,"o":89.385,"t":"2026-10-12T04:00:00Z","v":2442887,"vw":88.150689},{"c":87.17,"h":87.61,"l":86.5,"n":35738,"o":87.03,"t":"2026-10-13T04:00:00Z","v":3524262,"vw":87.176512},{"c":84.48,"h":86.47,"l":83.98,"n":42467,"o":85.81,"t":"2026-10-14T04:00:00Z","v":4125266,"vw":84.988338},{"c":85.69,"h":86.12,"l":81.51,"n":67176,"o":82.02,"t":"2026-10-15T04:00:00Z","v":6821380,"vw":84.118553},{"c":81.65,"h":85.45,"l":80.93,"n":53493,"o":85.45,"t":"2026-10-16T04:00:00Z","v":6114890,"vw":82.29154}],"volatilityBars":[{"c":92.97,"h":92.97,"l":92.32,"n":31,"o":92.9,"t":"2026-10-06T08:00:00Z","v":1584,"vw":92.761127},{"c":92.98,"h":93,"l":92.82,"n":26,"o":92.82,"t":"2026-10-06T08:15:00Z","v":1579,"vw":92.950138},{"c":93.39,"h":93.39,"l":93.39,"n":2,"o":93.39,"t":"2026-10-06T09:15:00Z","v":122,"vw":93.39},{"c":93.63,"h":93.63,"l":93.63,"n":1,"o":93.63,"t":"2026-10-06T10:45:00Z","v":100,"vw":93.63},{"c":93.76,"h":93.76,"l":93.7391,"n":9,"o":93.7391,"t":"2026-10-06T11:00:00Z","v":459,"vw":93.748678},{"c":93.94,"h":93.94,"l":93.6711,"n":14,"o":93.85,"t":"2026-10-06T11:45:00Z","v":450,"vw":93.850275},{"c":93.9499,"h":93.9499,"l":93.9499,"n":2,"o":93.9499,"t":"2026-10-06T12:00:00Z","v":790,"vw":93.9499},{"c":94,"h":94,"l":93.95,"n":67,"o":93.95,"t":"2026-10-06T12:15:00Z","v":4011,"vw":93.983189},{"c":93.681,"h":93.94,"l":93.681,"n":8,"o":93.94,"t":"2026-10-06T12:30:00Z","v":467,"vw":93.860861},{"c":93.82,"h":93.9,"l":93.82,"n":22,"o":93.9,"t":"2026-10-06T12:45:00Z","v":3091,"vw":93.854218},{"c":94,"h":94,"l":94,"n":14,"o":94,"t":"2026-10-06T13:00:00Z","v":394,"vw":94},{"c":94.06,"h":94.06,"l":93.94,"n":32,"o":93.95,"t":"2026-10-06T13:15:00Z","v":3137,"vw":93.961704},{"c":94.69,"h":94.82,"l":93.755,"n":4642,"o":93.96,"t":"2026-10-06T13:30:00Z","v":432772,"vw":94.371814},{"c":93.64,"h":94.78,"l":93.47,"n":2917,"o":94.76,"t":"2026-10-06T13:45:00Z","v":202991,"vw":94.040905},{"c":92.69,"h":93.7,"l":92.26,"n":2765,"o":93.66,"t":"2026-10-06T14:00:00Z","v":222674,"vw":92.914284},{"c":91.92,"h":92.755,"l":91.77,"n":2690,"o":92.755,"t":"2026-10-06T14:15:00Z","v":248095,"vw":92.179899},{"c":91.69,"h":92.08,"l":91.52,"n":3038,"o":91.9119,"t":"2026-10-06T14:30:00Z","v":268266,"vw":91.731513},{"c":91.93,"h":92.02,"l":91.53,"n":2371,"o":91.67,"t":"2026-10-06T14:45:00Z","v":212031,"vw":91.762187},{"c":91.92,"h":92.095,"l":91.72,"n":1571,"o":91.92,"t":"2026-10-06T15:00:00Z","v":143533,"vw":91.913718},{"c":91.78,"h":92.05,"l":91.67,"n":939,"o":91.91,"t":"2026-10-06T15:15:00Z","v":61767,"vw":91.83472},{"c":91.58,"h":91.83,"l":91.58,"n":1713,"o":91.77,"t":"2026-10-06T15:30:00Z","v":130726,"vw":91.685626},{"c":91.45,"h":91.67,"l":91.45,"n":1885,"o":91.565,"t":"2026-10-06T15:45:00Z","v":153924,"vw":91.590635},{"c":91.23,"h":91.51,"l":91.12,"n":1201,"o":91.46,"t":"2026-10-06T16:00:00Z","v":98396,"vw":91.243268},{"c":90.89,"h":91.2293,"l":90.85,"n":1418,"o":91.2,"t":"2026-10-06T16:15:00Z","v":109090,"vw":90.977689},{"c":91.03,"h":91.07,"l":90.88,"n":1108,"o":90.89,"t":"2026-10-06T16:30:00Z","v":67684,"vw":90.995639},{"c":91.05,"h":91.0699,"l":90.935,"n":1088,"o":90.99,"t":"2026-10-06T16:45:00Z","v":111974,"vw":90.993591},{"c":91.07,"h":91.16,"l":90.92,"n":1012,"o":91.04,"t":"2026-10-06T17:00:00Z","v":69484,"vw":91.042521},{"c":90.92,"h":91.07,"l":90.73,"n":971,"o":91.07,"t":"2026-10-06T17:15:00Z","v":72728,"vw":90.860824},{"c":90.92,"h":91.065,"l":90.87,"n":1070,"o":90.915,"t":"2026-10-06T17:30:00Z","v":80191,"vw":90.990752},{"c":91.12,"h":91.125,"l":90.88,"n":933,"o":90.91,"t":"2026-10-06T17:45:00Z","v":55082,"vw":91.028871},{"c":91.11,"h":91.23,"l":91.09,"n":472,"o":91.12,"t":"2026-10-06T18:00:00Z","v":31830,"vw":91.151722},{"c":91.01,"h":91.1301,"l":90.9,"n":598,"o":91.11,"t":"2026-10-06T18:15:00Z","v":34618,"vw":91.023613},{"c":90.79,"h":90.99,"l":90.79,"n":645,"o":90.99,"t":"2026-10-06T18:30:00Z","v":41014,"vw":90.86333},{"c":90.78,"h":90.87,"l":90.705,"n":638,"o":90.795,"t":"2026-10-06T18:45:00Z","v":41106,"vw":90.765344},{"c":90.64,"h":90.785,"l":90.6,"n":719,"o":90.785,"t":"2026-10-06T19:00:00Z","v":46887,"vw":90.658868},{"c":90.59,"h":90.635,"l":90.525,"n":1385,"o":90.635,"t":"2026-10-06T19:15:00Z","v":128599,"vw":90.57243},{"c":90.51,"h":90.625,"l":90.42,"n":2360,"o":90.59,"t":"2026-10-06T19:30:00Z","v":193458,"vw":90.512332},{"c":90.46,"h":90.55,"l":90.27,"n":4380,"o":90.51,"t":"2026-10-06T19:45:00Z","v":379517,"vw":90.387657},{"c":90.35,"h":90.63,"l":90.35,"n":281,"o":90.49,"t":"2026-10-06T20:00:00Z","v":717767,"vw":90.4872},{"c":90.5,"h":90.5,"l":90.5,"n":7,"o":90.5,"t":"2026-10-06T20:15:00Z","v":118,"vw":90.5},{"c":90.5,"h":90.5,"l":90.5,"n":5,"o":90.5,"t":"2026-10-06T20:45:00Z","v":372,"vw":90.5},{"c":90.41,"h":90.43,"l":90.39,"n":21,"o":90.43,"t":"2026-10-06T22:30:00Z","v":1099,"vw":90.414319},{"c":89.75,"h":89.75,"l":89.75,"n":2,"o":89.75,"t":"2026-10-07T09:00:00Z","v":108,"vw":89.75},{"c":89.5,"h":89.5,"l":89.5,"n":14,"o":89.5,"t":"2026-10-07T09:15:00Z","v":1240,"vw":89.5},{"c":89.37,"h":89.47,"l":89.37,"n":4,"o":89.46,"t":"2026-10-07T09:45:00Z","v":412,"vw":89.440803},{"c":89.17,"h":89.17,"l":89.17,"n":1,"o":89.17,"t":"2026-10-07T10:30:00Z","v":128,"vw":89.17},{"c":89.47,"h":89.47,"l":89.47,"n":9,"o":89.47,"t":"2026-10-07T10:45:00Z","v":670,"vw":89.47},{"c":89.08,"h":89.23,"l":89.08,"n":47,"o":89.23,"t":"2026-10-07T11:00:00Z","v":2091,"vw":89.116596},{"c":88.99,"h":88.99,"l":88.99,"n":1,"o":88.99,"t":"2026-10-07T11:15:00Z","v":100,"vw":88.99},{"c":88.99,"h":89.3787,"l":88.99,"n":29,"o":89.02,"t":"2026-10-07T11:30:00Z","v":4326,"vw":89.134072},{"c":89,"h":89,"l":88.97,"n":23,"o":88.99,"t":"2026-10-07T11:45:00Z","v":893,"vw":88.9875},{"c":88.98,"h":89,"l":88.98,"n":2,"o":89,"t":"2026-10-07T12:00:00Z","v":742,"vw":88.997305},{"c":88.8,"h":88.8,"l":88.8,"n":29,"o":88.8,"t":"2026-10-07T12:15:00Z","v":2059,"vw":88.8},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-07T12:45:00Z","v":833,"vw":88.8},{"c":88.79,"h":88.79,"l":88.62,"n":7,"o":88.62,"t":"2026-10-07T13:00:00Z","v":1273,"vw":88.763702},{"c":88.58,"h":88.88,"l":88.58,"n":29,"o":88.611,"t":"2026-10-07T13:15:00Z","v":2342,"vw":88.700189},{"c":88.39,"h":88.96,"l":87.94,"n":5088,"o":88.6,"t":"2026-10-07T13:30:00Z","v":405584,"vw":88.508856},{"c":88.43,"h":88.51,"l":87.99,"n":4155,"o":88.35,"t":"2026-10-07T13:45:00Z","v":252096,"vw":88.349957},{"c":87.89,"h":88.45,"l":87.775,"n":7156,"o":88.42,"t":"2026-10-07T14:00:00Z","v":527811,"vw":87.934685},{"c":88.22,"h":88.43,"l":87.86,"n":4752,"o":87.88,"t":"2026-10-07T14:15:00Z","v":303623,"vw":88.128445},{"c":88.47,"h":88.62,"l":88.195,"n":3423,"o":88.23,"t":"2026-10-07T14:30:00Z","v":217111,"vw":88.34612},{"c":88.73,"h":88.74,"l":88.45,"n":2964,"o":88.46,"t":"2026-10-07T14:45:00Z","v":182031,"vw":88.568768},{"c":88.71,"h":88.73,"l":88.41,"n":1933,"o":88.71,"t":"2026-10-07T15:00:00Z","v":153299,"vw":88.592665},{"c":88.73,"h":88.94,"l":88.64,"n":1773,"o":88.7,"t":"2026-10-07T15:15:00Z","v":102876,"vw":88.774464},{"c":88.8,"h":88.81,"l":88.61,"n":1467,"o":88.71,"t":"2026-10-07T15:30:00Z","v":100281,"vw":88.696259},{"c":88.61,"h":88.9,"l":88.55,"n":1699,"o":88.78,"t":"2026-10-07T15:45:00Z","v":102053,"vw":88.751079},{"c":88.7444,"h":88.86,"l":88.55,"n":1386,"o":88.63,"t":"2026-10-07T16:00:00Z","v":71844,"vw":88.703397},{"c":88.68,"h":88.75,"l":88.62,"n":1266,"o":88.735,"t":"2026-10-07T16:15:00Z","v":89550,"vw":88.682621},{"c":88.49,"h":88.735,"l":88.46,"n":1997,"o":88.665,"t":"2026-10-07T16:30:00Z","v":157988,"vw":88.609934},{"c":88.415,"h":88.6,"l":88.41,"n":2701,"o":88.5,"t":"2026-10-07T16:45:00Z","v":249792,"vw":88.484518},{"c":88.49,"h":88.62,"l":88.395,"n":2276,"o":88.4,"t":"2026-10-07T17:00:00Z","v":196067,"vw":88.5188},{"c":88.34,"h":88.545,"l":88.34,"n":2441,"o":88.48,"t":"2026-10-07T17:15:00Z","v":256228,"vw":88.45011},{"c":88.315,"h":88.445,"l":88.3,"n":832,"o":88.335,"t":"2026-10-07T17:30:00Z","v":68769,"vw":88.373136},{"c":88.285,"h":88.41,"l":88.25,"n":1320,"o":88.31,"t":"2026-10-07T17:45:00Z","v":96441,"vw":88.341147},{"c":88.435,"h":88.51,"l":88.2401,"n":599,"o":88.27,"t":"2026-10-07T18:00:00Z","v":31475,"vw":88.387345},{"c":88.53,"h":88.54,"l":88.43,"n":614,"o":88.445,"t":"2026-10-07T18:15:00Z","v":40477,"vw":88.471268},{"c":88.52,"h":88.61,"l":88.475,"n":1584,"o":88.55,"t":"2026-10-07T18:30:00Z","v":135665,"vw":88.571852},{"c":88.65,"h":88.72,"l":88.515,"n":510,"o":88.52,"t":"2026-10-07T18:45:00Z","v":25502,"vw":88.615599},{"c":88.5,"h":88.7,"l":88.46,"n":811,"o":88.655,"t":"2026-10-07T19:00:00Z","v":46386,"vw":88.57362},{"c":88.48,"h":88.6,"l":88.48,"n":634,"o":88.51,"t":"2026-10-07T19:15:00Z","v":38989,"vw":88.54251},{"c":88.39,"h":88.56,"l":88.35,"n":1243,"o":88.48,"t":"2026-10-07T19:30:00Z","v":75267,"vw":88.435726},{"c":88.33,"h":88.405,"l":88.29,"n":4289,"o":88.38,"t":"2026-10-07T19:45:00Z","v":411055,"vw":88.337118},{"c":88.33,"h":88.3372,"l":88.3,"n":104,"o":88.3,"t":"2026-10-07T20:00:00Z","v":1500473,"vw":88.300027},{"c":88.39,"h":88.39,"l":88.29,"n":10,"o":88.3,"t":"2026-10-07T21:15:00Z","v":499,"vw":88.317146},{"c":88.26,"h":88.28,"l":88.26,"n":3,"o":88.28,"t":"2026-10-07T21:30:00Z","v":2621,"vw":88.279084},{"c":88.5,"h":88.5,"l":88.45,"n":22,"o":88.46,"t":"2026-10-07T23:15:00Z","v":3907,"vw":88.479607},{"c":88.54,"h":88.54,"l":88.54,"n":1,"o":88.54,"t":"2026-10-07T23:30:00Z","v":100,"vw":88.54},{"c":88.5,"h":88.5,"l":88.5,"n":11,"o":88.5,"t":"2026-10-07T23:45:00Z","v":1104,"vw":88.5},{"c":88.4,"h":88.42,"l":88,"n":49,"o":88.33,"t":"2026-10-08T08:00:00Z","v":3524,"vw":88.307528},{"c":88.4,"h":88.4,"l":88.4,"n":5,"o":88.4,"t":"2026-10-08T08:30:00Z","v":220,"vw":88.4},{"c":88.5,"h":88.5,"l":88.36,"n":5,"o":88.36,"t":"2026-10-08T09:30:00Z","v":4034,"vw":88.491},{"c":88.3638,"h":88.51,"l":88.33,"n":10,"o":88.47,"t":"2026-10-08T10:00:00Z","v":834,"vw":88.4013},{"c":88.3,"h":88.382,"l":88.3,"n":33,"o":88.35,"t":"2026-10-08T10:15:00Z","v":5403,"vw":88.311505},{"c":88,"h":88.04,"l":88,"n":9,"o":88.04,"t":"2026-10-08T10:30:00Z","v":3017,"vw":88.028249},{"c":87.8,"h":88.26,"l":87.8,"n":377,"o":88.26,"t":"2026-10-08T11:00:00Z","v":40241,"vw":87.864096},{"c":87.75,"h":87.91,"l":87.74,"n":230,"o":87.84,"t":"2026-10-08T11:15:00Z","v":39545,"vw":87.790793},{"c":87.8,"h":87.8,"l":87.8,"n":58,"o":87.8,"t":"2026-10-08T11:30:00Z","v":37433,"vw":87.8},{"c":87.68,"h":87.71,"l":87.68,"n":4,"o":87.691,"t":"2026-10-08T11:45:00Z","v":1000,"vw":87.691183},{"c":87.9103,"h":87.95,"l":87.9103,"n":7,"o":87.95,"t":"2026-10-08T12:15:00Z","v":304,"vw":87.93015},{"c":87.68,"h":87.91,"l":87.68,"n":9,"o":87.91,"t":"2026-10-08T12:45:00Z","v":688,"vw":87.874724},{"c":88,"h":88,"l":87.99,"n":5,"o":87.99,"t":"2026-10-08T13:00:00Z","v":900,"vw":87.995571},{"c":88.45,"h":88.45,"l":88.45,"n":8,"o":88.45,"t":"2026-10-08T13:15:00Z","v":504,"vw":88.45},{"c":87.78,"h":88.41,"l":87.56,"n":1751,"o":88.15,"t":"2026-10-08T13:30:00Z","v":144026,"vw":88.016512},{"c":87.9,"h":88.12,"l":87.64,"n":1107,"o":87.72,"t":"2026-10-08T13:45:00Z","v":94866,"vw":87.906911},{"c":88.02,"h":88.09,"l":87.681,"n":2569,"o":87.89,"t":"2026-10-08T14:00:00Z","v":257401,"vw":87.839895},{"c":88.14,"h":88.19,"l":87.8901,"n":1009,"o":88.01,"t":"2026-10-08T14:15:00Z","v":85033,"vw":87.994392},{"c":88.2517,"h":88.4,"l":88.09,"n":965,"o":88.155,"t":"2026-10-08T14:30:00Z","v":110773,"vw":88.266615},{"c":87.99,"h":88.24,"l":87.9,"n":780,"o":88.24,"t":"2026-10-08T14:45:00Z","v":72501,"vw":88.016889},{"c":87.88,"h":88,"l":87.81,"n":919,"o":87.99,"t":"2026-10-08T15:00:00Z","v":74062,"vw":87.891334},{"c":87.64,"h":87.86,"l":87.63,"n":2033,"o":87.85,"t":"2026-10-08T15:15:00Z","v":206019,"vw":87.796405},{"c":87.49,"h":87.67,"l":87.37,"n":1114,"o":87.64,"t":"2026-10-08T15:30:00Z","v":107269,"vw":87.506157},{"c":87.36,"h":87.59,"l":87.335,"n":917,"o":87.49,"t":"2026-10-08T15:45:00Z","v":83239,"vw":87.491637},{"c":87.385,"h":87.52,"l":87.33,"n":1153,"o":87.355,"t":"2026-10-08T16:00:00Z","v":89161,"vw":87.396695},{"c":87.68,"h":87.93,"l":87.365,"n":1493,"o":87.38,"t":"2026-10-08T16:15:00Z","v":104105,"vw":87.603381},{"c":87.5,"h":87.73,"l":87.485,"n":574,"o":87.655,"t":"2026-10-08T16:30:00Z","v":51008,"vw":87.592805},{"c":87.09,"h":87.55,"l":86.98,"n":1258,"o":87.49,"t":"2026-10-08T16:45:00Z","v":93379,"vw":87.137527},{"c":87.27,"h":87.32,"l":86.88,"n":1151,"o":87.09,"t":"2026-10-08T17:00:00Z","v":96764,"vw":87.037501},{"c":86.81,"h":87.35,"l":86.595,"n":1190,"o":87.26,"t":"2026-10-08T17:15:00Z","v":81646,"vw":86.982634},{"c":86.95,"h":87.09,"l":86.755,"n":917,"o":86.82,"t":"2026-10-08T17:30:00Z","v":63034,"vw":86.970842},{"c":86.9715,"h":87.04,"l":86.78,"n":1009,"o":86.96,"t":"2026-10-08T17:45:00Z","v":61656,"vw":86.883108},{"c":87.025,"h":87.055,"l":86.79,"n":1411,"o":86.99,"t":"2026-10-08T18:00:00Z","v":165851,"vw":86.991929},{"c":87.2175,"h":87.3,"l":87.025,"n":1410,"o":87.03,"t":"2026-10-08T18:15:00Z","v":153236,"vw":87.151656},{"c":87.19,"h":87.26,"l":87.14,"n":577,"o":87.21,"t":"2026-10-08T18:30:00Z","v":46659,"vw":87.204881},{"c":87.11,"h":87.19,"l":87.1,"n":601,"o":87.185,"t":"2026-10-08T18:45:00Z","v":47178,"vw":87.150225},{"c":87.16,"h":87.2,"l":87.065,"n":929,"o":87.105,"t":"2026-10-08T19:00:00Z","v":80304,"vw":87.127025},{"c":87.35,"h":87.385,"l":87.12,"n":956,"o":87.155,"t":"2026-10-08T19:15:00Z","v":75260,"vw":87.26181},{"c":87.39,"h":87.455,"l":87.25,"n":1639,"o":87.34,"t":"2026-10-08T19:30:00Z","v":116420,"vw":87.350413},{"c":87.57,"h":87.645,"l":87.37,"n":5392,"o":87.38,"t":"2026-10-08T19:45:00Z","v":539243,"vw":87.520335},{"c":87.62,"h":87.88,"l":87.39,"n":65,"o":87.6,"t":"2026-10-08T20:00:00Z","v":369797,"vw":87.589082},{"c":87.6,"h":87.6,"l":87.221,"n":6,"o":87.41,"t":"2026-10-08T20:15:00Z","v":457,"vw":87.363},{"c":87.68,"h":87.68,"l":87.68,"n":3,"o":87.68,"t":"2026-10-08T21:00:00Z","v":300,"vw":87.68},{"c":87.69,"h":87.69,"l":87.69,"n":1,"o":87.69,"t":"2026-10-08T21:30:00Z","v":100,"vw":87.69},{"c":87.79,"h":87.8,"l":87.79,"n":3,"o":87.8,"t":"2026-10-08T22:00:00Z","v":700,"vw":87.797143},{"c":87.74,"h":87.81,"l":87.74,"n":6,"o":87.81,"t":"2026-10-08T23:45:00Z","v":300,"vw":87.775},{"c":88.1,"h":88.35,"l":88.1,"n":24,"o":88.18,"t":"2026-10-09T08:00:00Z","v":1259,"vw":88.311975},{"c":88.94,"h":88.94,"l":88.94,"n":19,"o":88.94,"t":"2026-10-09T08:30:00Z","v":1060,"vw":88.94},{"c":88.95,"h":88.95,"l":88.95,"n":2,"o":88.95,"t":"2026-10-09T09:00:00Z","v":301,"vw":88.95},{"c":88.82,"h":88.82,"l":88.82,"n":1,"o":88.82,"t":"2026-10-09T10:00:00Z","v":130,"vw":88.82},{"c":88.95,"h":89.1,"l":88.95,"n":13,"o":89.04,"t":"2026-10-09T11:45:00Z","v":2303,"vw":89.05966},{"c":89.03,"h":89.03,"l":88.95,"n":5,"o":88.95,"t":"2026-10-09T12:00:00Z","v":382,"vw":88.985616},{"c":88.8,"h":88.8,"l":88.8,"n":5,"o":88.8,"t":"2026-10-09T12:30:00Z","v":402,"vw":88.8},{"c":88.39,"h":88.7,"l":88.39,"n":8,"o":88.7,"t":"2026-10-09T12:45:00Z","v":801,"vw":88.44278},{"c":88.73,"h":88.73,"l":88.72,"n":4,"o":88.72,"t":"2026-10-09T13:15:00Z","v":377,"vw":88.727333},{"c":88.53,"h":88.91,"l":88.2746,"n":3795,"o":88.57,"t":"2026-10-09T13:30:00Z","v":321333,"vw":88.61464},{"c":89.08,"h":89.0941,"l":88.45,"n":1659,"o":88.5,"t":"2026-10-09T13:45:00Z","v":124613,"vw":88.868694},{"c":89.57,"h":89.74,"l":88.98,"n":3023,"o":89.06,"t":"2026-10-09T14:00:00Z","v":269827,"vw":89.407934},{"c":89.95,"h":90.01,"l":89.59,"n":2006,"o":89.631,"t":"2026-10-09T14:15:00Z","v":201896,"vw":89.821242},{"c":89.47,"h":90.0348,"l":89.44,"n":2302,"o":89.97,"t":"2026-10-09T14:30:00Z","v":186793,"vw":89.819279},{"c":89.46,"h":89.665,"l":89.24,"n":1763,"o":89.45,"t":"2026-10-09T14:45:00Z","v":172587,"vw":89.412759},{"c":89.3,"h":89.585,"l":89.22,"n":1293,"o":89.46,"t":"2026-10-09T15:00:00Z","v":90838,"vw":89.414173},{"c":89.4,"h":89.55,"l":89.28,"n":954,"o":89.29,"t":"2026-10-09T15:15:00Z","v":61288,"vw":89.470215},{"c":89.68,"h":89.75,"l":89.42,"n":777,"o":89.42,"t":"2026-10-09T15:30:00Z","v":48265,"vw":89.585687},{"c":89.615,"h":89.75,"l":89.615,"n":1612,"o":89.67,"t":"2026-10-09T15:45:00Z","v":194601,"vw":89.66115},{"c":89.62,"h":89.71,"l":89.505,"n":1106,"o":89.62,"t":"2026-10-09T16:00:00Z","v":99292,"vw":89.634289},{"c":89.73,"h":89.75,"l":89.58,"n":871,"o":89.61,"t":"2026-10-09T16:15:00Z","v":56681,"vw":89.657021},{"c":89.69,"h":89.865,"l":89.685,"n":765,"o":89.74,"t":"2026-10-09T16:30:00Z","v":49036,"vw":89.783201},{"c":89.78,"h":89.88,"l":89.71,"n":1063,"o":89.71,"t":"2026-10-09T16:45:00Z","v":72981,"vw":89.813344},{"c":89.65,"h":89.84,"l":89.64,"n":772,"o":89.79,"t":"2026-10-09T17:00:00Z","v":50832,"vw":89.765539},{"c":89.72,"h":89.755,"l":89.635,"n":1061,"o":89.65,"t":"2026-10-09T17:15:00Z","v":97810,"vw":89.705491},{"c":89.755,"h":89.84,"l":89.68,"n":851,"o":89.73,"t":"2026-10-09T17:30:00Z","v":49385,"vw":89.759373},{"c":89.92,"h":89.995,"l":89.745,"n":1345,"o":89.755,"t":"2026-10-09T17:45:00Z","v":78729,"vw":89.873179},{"c":89.89,"h":89.93,"l":89.77,"n":1555,"o":89.91,"t":"2026-10-09T18:00:00Z","v":104873,"vw":89.866191},{"c":89.7,"h":89.915,"l":89.7,"n":841,"o":89.88,"t":"2026-10-09T18:15:00Z","v":47328,"vw":89.841667},{"c":89.71,"h":89.735,"l":89.65,"n":909,"o":89.69,"t":"2026-10-09T18:30:00Z","v":49264,"vw":89.696512},{"c":89.79,"h":89.995,"l":89.72,"n":1195,"o":89.73,"t":"2026-10-09T18:45:00Z","v":71990,"vw":89.847047},{"c":89.72,"h":89.825,"l":89.7,"n":1490,"o":89.78,"t":"2026-10-09T19:00:00Z","v":112308,"vw":89.772882},{"c":89.83,"h":89.9,"l":89.7,"n":1224,"o":89.71,"t":"2026-10-09T19:15:00Z","v":90668,"vw":89.802085},{"c":89.74,"h":89.895,"l":89.7224,"n":2708,"o":89.835,"t":"2026-10-09T19:30:00Z","v":369919,"vw":89.811255},{"c":89.62,"h":89.88,"l":89.58,"n":6181,"o":89.74,"t":"2026-10-09T19:45:00Z","v":688143,"vw":89.717063},{"c":89.87,"h":89.87,"l":89.44,"n":44,"o":89.62,"t":"2026-10-09T20:00:00Z","v":699246,"vw":89.619791},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-09T20:15:00Z","v":247000,"vw":89.62},{"c":89.2423,"h":89.2423,"l":89.2423,"n":2,"o":89.2423,"t":"2026-10-09T20:30:00Z","v":101,"vw":89.2423},{"c":89.83,"h":89.83,"l":89.83,"n":48,"o":89.83,"t":"2026-10-09T20:45:00Z","v":2006,"vw":89.83},{"c":89.9648,"h":89.9648,"l":89.9648,"n":3,"o":89.9648,"t":"2026-10-09T22:00:00Z","v":236,"vw":89.9648},{"c":89.6317,"h":89.9,"l":89.6317,"n":5,"o":89.88,"t":"2026-10-09T22:45:00Z","v":1200,"vw":89.853109},{"c":90.36,"h":90.36,"l":90.36,"n":12,"o":90.36,"t":"2026-10-12T08:00:00Z","v":233,"vw":90.36},{"c":90.59,"h":90.59,"l":90.33,"n":104,"o":90.35,"t":"2026-10-12T08:15:00Z","v":1938,"vw":90.432759},{"c":89.87,"h":89.87,"l":89.87,"n":1,"o":89.87,"t":"2026-10-12T08:30:00Z","v":105,"vw":89.87},{"c":89.5,"h":89.5,"l":89.5,"n":12,"o":89.5,"t":"2026-10-12T09:30:00Z","v":1100,"vw":89.5},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-12T10:00:00Z","v":110,"vw":89.45},{"c":89.64,"h":89.64,"l":89.64,"n":12,"o":89.64,"t":"2026-10-12T10:15:00Z","v":510,"vw":89.64},{"c":89.65,"h":89.65,"l":89.65,"n":2,"o":89.65,"t":"2026-10-12T10:30:00Z","v":500,"vw":89.65},{"c":89.65,"h":89.67,"l":89.65,"n":61,"o":89.67,"t":"2026-10-12T11:00:00Z","v":1601,"vw":89.667143},{"c":89.1298,"h":89.1298,"l":89.1298,"n":2,"o":89.1298,"t":"2026-10-12T12:30:00Z","v":226,"vw":89.1298},{"c":89.25,"h":89.385,"l":88.64,"n":2343,"o":89.385,"t":"2026-10-12T13:30:00Z","v":145650,"vw":88.940982},{"c":89.2,"h":89.488,"l":89.04,"n":2127,"o":89.24,"t":"2026-10-12T13:45:00Z","v":137241,"vw":89.205153},{"c":88.81,"h":89.22,"l":88.74,"n":1467,"o":89.18,"t":"2026-10-12T14:00:00Z","v":99742,"vw":88.947956},{"c":88.75,"h":88.86,"l":88.65,"n":1089,"o":88.84,"t":"2026-10-12T14:15:00Z","v":75262,"vw":88.729652},{"c":88.61,"h":88.77,"l":88.53,"n":1474,"o":88.7238,"t":"2026-10-12T14:30:00Z","v":101869,"vw":88.610139},{"c":88.465,"h":88.665,"l":88.44,"n":593,"o":88.66,"t":"2026-10-12T14:45:00Z","v":36685,"vw":88.536451},{"c":88.475,"h":88.62,"l":88.43,"n":623,"o":88.435,"t":"2026-10-12T15:00:00Z","v":40908,"vw":88.506787},{"c":88.25,"h":88.53,"l":88.25,"n":824,"o":88.48,"t":"2026-10-12T15:15:00Z","v":41857,"vw":88.361089},{"c":88.245,"h":88.33,"l":88.225,"n":1119,"o":88.258,"t":"2026-10-12T15:30:00Z","v":81881,"vw":88.272851},{"c":88.24,"h":88.37,"l":88.24,"n":740,"o":88.245,"t":"2026-10-12T15:45:00Z","v":45012,"vw":88.3224},{"c":88.16,"h":88.28,"l":88.08,"n":1204,"o":88.24,"t":"2026-10-12T16:00:00Z","v":95059,"vw":88.200772},{"c":88.08,"h":88.185,"l":88.06,"n":845,"o":88.14,"t":"2026-10-12T16:15:00Z","v":59639,"vw":88.13054},{"c":87.92,"h":88.12,"l":87.92,"n":900,"o":88.07,"t":"2026-10-12T16:30:00Z","v":55056,"vw":88.010921},{"c":87.69,"h":87.92,"l":87.585,"n":1757,"o":87.91,"t":"2026-10-12T16:45:00Z","v":154607,"vw":87.703277},{"c":87.68,"h":87.73,"l":87.62,"n":1994,"o":87.685,"t":"2026-10-12T17:00:00Z","v":189176,"vw":87.674043},{"c":87.75,"h":87.78,"l":87.635,"n":937,"o":87.68,"t":"2026-10-12T17:15:00Z","v":78227,"vw":87.700311},{"c":87.715,"h":87.79,"l":87.67,"n":616,"o":87.74,"t":"2026-10-12T17:30:00Z","v":41998,"vw":87.712112},{"c":87.77,"h":87.78,"l":87.7,"n":759,"o":87.72,"t":"2026-10-12T17:45:00Z","v":29754,"vw":87.739731},{"c":87.89,"h":87.89,"l":87.75,"n":584,"o":87.77,"t":"2026-10-12T18:00:00Z","v":36129,"vw":87.825549},{"c":87.79,"h":87.9,"l":87.78,"n":731,"o":87.87,"t":"2026-10-12T18:15:00Z","v":52286,"vw":87.828653},{"c":87.85,"h":87.87,"l":87.76,"n":571,"o":87.8,"t":"2026-10-12T18:30:00Z","v":35683,"vw":87.800289},{"c":87.77,"h":87.85,"l":87.68,"n":791,"o":87.84,"t":"2026-10-12T18:45:00Z","v":47990,"vw":87.744796},{"c":87.75,"h":87.84,"l":87.75,"n":885,"o":87.78,"t":"2026-10-12T19:00:00Z","v":62504,"vw":87.785181},{"c":87.75,"h":87.79,"l":87.7,"n":1202,"o":87.76,"t":"2026-10-12T19:15:00Z","v":73799,"vw":87.746639},{"c":87.865,"h":87.92,"l":87.74,"n":1615,"o":87.76,"t":"2026-10-12T19:30:00Z","v":112141,"vw":87.847113},{"c":88.02,"h":88.02,"l":87.835,"n":4793,"o":87.86,"t":"2026-10-12T19:45:00Z","v":396739,"vw":87.945301},{"c":88.04,"h":88.2,"l":88.02,"n":113,"o":88.02,"t":"2026-10-12T20:00:00Z","v":96914,"vw":88.02271},{"c":88.1,"h":88.28,"l":88.1,"n":24,"o":88.1,"t":"2026-10-12T20:30:00Z","v":2138,"vw":88.211082},{"c":88.8,"h":88.8,"l":88.22,"n":6,"o":88.22,"t":"2026-10-12T20:45:00Z","v":991,"vw":88.327035},{"c":88.02,"h":88.03,"l":88.02,"n":2,"o":88.03,"t":"2026-10-12T21:45:00Z","v":400,"vw":88.0225},{"c":88.02,"h":88.03,"l":88.02,"n":6,"o":88.02,"t":"2026-10-12T22:00:00Z","v":800,"vw":88.02125},{"c":88.0653,"h":88.0653,"l":88.0653,"n":1,"o":88.0653,"t":"2026-10-12T22:15:00Z","v":112,"vw":88.0653},{"c":87.85,"h":88,"l":87.85,"n":8,"o":88,"t":"2026-10-12T22:45:00Z","v":517,"vw":87.961061},{"c":87.65,"h":87.65,"l":87.6,"n":13,"o":87.61,"t":"2026-10-12T23:45:00Z","v":384,"vw":87.618349},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-13T11:30:00Z","v":250,"vw":87.24},{"c":87.4097,"h":87.4097,"l":87.39,"n":11,"o":87.39,"t":"2026-10-13T12:15:00Z","v":290,"vw":87.39985},{"c":87.17,"h":87.17,"l":87.17,"n":4,"o":87.17,"t":"2026-10-13T12:45:00Z","v":117,"vw":87.17},{"c":87,"h":87,"l":87,"n":14,"o":87,"t":"2026-10-13T13:15:00Z","v":398,"vw":87},{"c":87.5595,"h":87.61,"l":86.5,"n":4797,"o":87.03,"t":"2026-10-13T13:30:00Z","v":402447,"vw":87.039561},{"c":87.06,"h":87.53,"l":86.84,"n":1603,"o":87.5,"t":"2026-10-13T13:45:00Z","v":205728,"vw":87.328784},{"c":87.305,"h":87.55,"l":87.05,"n":1351,"o":87.09,"t":"2026-10-13T14:00:00Z","v":84434,"vw":87.27355},{"c":86.96,"h":87.42,"l":86.92,"n":1571,"o":87.35,"t":"2026-10-13T14:15:00Z","v":120121,"vw":87.188763},{"c":87.1,"h":87.175,"l":86.85,"n":1822,"o":86.9551,"t":"2026-10-13T14:30:00Z","v":225839,"vw":87.030538},{"c":87.03,"h":87.15,"l":86.915,"n":3871,"o":87.09,"t":"2026-10-13T14:45:00Z","v":273519,"vw":87.072538},{"c":87.23,"h":87.26,"l":86.95,"n":800,"o":87.05,"t":"2026-10-13T15:00:00Z","v":52686,"vw":87.126062},{"c":87.18,"h":87.375,"l":87.11,"n":854,"o":87.21,"t":"2026-10-13T15:15:00Z","v":45200,"vw":87.259916},{"c":87.19,"h":87.2,"l":87,"n":682,"o":87.17,"t":"2026-10-13T15:30:00Z","v":63756,"vw":87.108561},{"c":87.27,"h":87.2897,"l":87.06,"n":654,"o":87.17,"t":"2026-10-13T15:45:00Z","v":47783,"vw":87.168941},{"c":87.36,"h":87.36,"l":87.225,"n":771,"o":87.25,"t":"2026-10-13T16:00:00Z","v":40872,"vw":87.302064},{"c":87.47,"h":87.47,"l":87.35,"n":541,"o":87.3787,"t":"2026-10-13T16:15:00Z","v":21496,"vw":87.412042},{"c":87.45,"h":87.5017,"l":87.3945,"n":540,"o":87.46,"t":"2026-10-13T16:30:00Z","v":19932,"vw":87.444734},{"c":87.35,"h":87.49,"l":87.35,"n":653,"o":87.46,"t":"2026-10-13T16:45:00Z","v":34231,"vw":87.44044},{"c":87.22,"h":87.36,"l":87.21,"n":491,"o":87.34,"t":"2026-10-13T17:00:00Z","v":30330,"vw":87.305714},{"c":87.13,"h":87.2551,"l":87.13,"n":452,"o":87.23,"t":"2026-10-13T17:15:00Z","v":20166,"vw":87.209803},{"c":87.24,"h":87.27,"l":87.13,"n":732,"o":87.135,"t":"2026-10-13T17:30:00Z","v":39161,"vw":87.20398},{"c":87.16,"h":87.235,"l":87.04,"n":1185,"o":87.23,"t":"2026-10-13T17:45:00Z","v":68006,"vw":87.138826},{"c":87.3499,"h":87.43,"l":87.12,"n":998,"o":87.17,"t":"2026-10-13T18:00:00Z","v":85737,"vw":87.304421},{"c":87.27,"h":87.33,"l":87.24,"n":637,"o":87.33,"t":"2026-10-13T18:15:00Z","v":35209,"vw":87.285747},{"c":87.26,"h":87.29,"l":87.22,"n":806,"o":87.2783,"t":"2026-10-13T18:30:00Z","v":46936,"vw":87.255428},{"c":87.21,"h":87.36,"l":87.205,"n":798,"o":87.255,"t":"2026-10-13T18:45:00Z","v":36035,"vw":87.285879},{"c":87.2,"h":87.26,"l":87.135,"n":1086,"o":87.21,"t":"2026-10-13T19:00:00Z","v":54580,"vw":87.205214},{"c":87.19,"h":87.225,"l":87.105,"n":1168,"o":87.2,"t":"2026-10-13T19:15:00Z","v":90454,"vw":87.147071},{"c":87.25,"h":87.29,"l":87.145,"n":1600,"o":87.19,"t":"2026-10-13T19:30:00Z","v":101849,"vw":87.222328},{"c":87.21,"h":87.275,"l":87.131,"n":4847,"o":87.245,"t":"2026-10-13T19:45:00Z","v":426646,"vw":87.212187},{"c":87.508,"h":87.508,"l":87.17,"n":26,"o":87.17,"t":"2026-10-13T20:00:00Z","v":840109,"vw":87.170127},{"c":87.38,"h":87.38,"l":87.38,"n":1,"o":87.38,"t":"2026-10-13T20:45:00Z","v":190,"vw":87.38},{"c":87.38,"h":87.39,"l":87.38,"n":28,"o":87.39,"t":"2026-10-13T21:00:00Z","v":3686,"vw":87.380923},{"c":87.38,"h":87.38,"l":87.38,"n":2,"o":87.38,"t":"2026-10-13T23:00:00Z","v":898,"vw":87.38},{"c":87.28,"h":87.28,"l":87.28,"n":8,"o":87.28,"t":"2026-10-13T23:45:00Z","v":1093,"vw":87.28},{"c":86.24,"h":86.78,"l":86.24,"n":118,"o":86.78,"t":"2026-10-14T12:30:00Z","v":2113,"vw":86.500724},{"c":85.9,"h":86.15,"l":85.9,"n":95,"o":86.15,"t":"2026-10-14T12:45:00Z","v":1226,"vw":85.98963},{"c":85.7,"h":85.7,"l":85.605,"n":95,"o":85.65,"t":"2026-10-14T13:00:00Z","v":5641,"vw":85.678934},{"c":85.69,"h":85.7,"l":85.64,"n":77,"o":85.64,"t":"2026-10-14T13:15:00Z","v":3467,"vw":85.690012},{"c":86.27,"h":86.3,"l":85.42,"n":3900,"o":85.81,"t":"2026-10-14T13:30:00Z","v":369651,"vw":85.849381},{"c":85.56,"h":86.47,"l":85.55,"n":2045,"o":86.28,"t":"2026-10-14T13:45:00Z","v":174986,"vw":86.170492},{"c":85.38,"h":85.79,"l":85.29,"n":2825,"o":85.57,"t":"2026-10-14T14:00:00Z","v":308700,"vw":85.537832},{"c":85.52,"h":85.575,"l":85.32,"n":1655,"o":85.36,"t":"2026-10-14T14:15:00Z","v":166937,"vw":85.444253},{"c":85.62,"h":85.66,"l":85.38,"n":1538,"o":85.52,"t":"2026-10-14T14:30:00Z","v":137187,"vw":85.529001},{"c":85.54,"h":85.79,"l":85.38,"n":1597,"o":85.59,"t":"2026-10-14T14:45:00Z","v":206671,"vw":85.634865},{"c":84.905,"h":85.5,"l":84.825,"n":1923,"o":85.5,"t":"2026-10-14T15:00:00Z","v":211402,"vw":85.066857},{"c":85.33,"h":85.38,"l":84.93,"n":1562,"o":84.93,"t":"2026-10-14T15:15:00Z","v":150573,"vw":85.239469},{"c":84.91,"h":85.31,"l":84.9,"n":1289,"o":85.295,"t":"2026-10-14T15:30:00Z","v":162292,"vw":85.013745},{"c":84.77,"h":85.045,"l":84.761,"n":1428,"o":84.92,"t":"2026-10-14T15:45:00Z","v":174158,"vw":84.940646},{"c":84.59,"h":84.83,"l":84.57,"n":888,"o":84.765,"t":"2026-10-14T16:00:00Z","v":58453,"vw":84.720931},{"c":84.53,"h":84.67,"l":84.46,"n":1583,"o":84.56,"t":"2026-10-14T16:15:00Z","v":136651,"vw":84.563894},{"c":84.935,"h":84.96,"l":84.49,"n":1066,"o":84.5399,"t":"2026-10-14T16:30:00Z","v":70816,"vw":84.760853},{"c":84.865,"h":84.98,"l":84.7,"n":769,"o":84.94,"t":"2026-10-14T16:45:00Z","v":53856,"vw":84.86106},{"c":84.81,"h":84.99,"l":84.8,"n":873,"o":84.87,"t":"2026-10-14T17:00:00Z","v":79270,"vw":84.885749},{"c":84.63,"h":84.825,"l":84.575,"n":671,"o":84.8,"t":"2026-10-14T17:15:00Z","v":40385,"vw":84.733775},{"c":84.455,"h":84.69,"l":84.405,"n":741,"o":84.62,"t":"2026-10-14T17:30:00Z","v":62485,"vw":84.522421},{"c":84.26,"h":84.46,"l":84.25,"n":850,"o":84.44,"t":"2026-10-14T17:45:00Z","v":57883,"vw":84.346656},{"c":84.36,"h":84.41,"l":84.1101,"n":967,"o":84.27,"t":"2026-10-14T18:00:00Z","v":69399,"vw":84.239645},{"c":84.195,"h":84.36,"l":84.17,"n":994,"o":84.35,"t":"2026-10-14T18:15:00Z","v":100303,"vw":84.264147},{"c":84.05,"h":84.21,"l":84.045,"n":989,"o":84.2,"t":"2026-10-14T18:30:00Z","v":72797,"vw":84.131404},{"c":84.19,"h":84.235,"l":84.025,"n":688,"o":84.04,"t":"2026-10-14T18:45:00Z","v":43271,"vw":84.15793},{"c":84.2,"h":84.23,"l":83.98,"n":1161,"o":84.18,"t":"2026-10-14T19:00:00Z","v":90935,"vw":84.094226},{"c":84.44,"h":84.57,"l":84.16,"n":2553,"o":84.2,"t":"2026-10-14T19:15:00Z","v":233407,"vw":84.450288},{"c":84.35,"h":84.56,"l":84.33,"n":1635,"o":84.44,"t":"2026-10-14T19:30:00Z","v":120588,"vw":84.447159},{"c":84.465,"h":84.465,"l":84.18,"n":5224,"o":84.33,"t":"2026-10-14T19:45:00Z","v":520977,"vw":84.371949},{"c":84.2,"h":85,"l":84.2,"n":60,"o":84.48,"t":"2026-10-14T20:00:00Z","v":201087,"vw":84.472272},{"c":84.26,"h":84.32,"l":84.26,"n":86,"o":84.32,"t":"2026-10-14T20:15:00Z","v":6906,"vw":84.314078},{"c":84.07,"h":84.07,"l":84.07,"n":1,"o":84.07,"t":"2026-10-14T21:15:00Z","v":7750,"vw":84.07},{"c":83.98,"h":83.98,"l":83.98,"n":2,"o":83.98,"t":"2026-10-14T22:00:00Z","v":2003,"vw":83.98},{"c":83.7114,"h":83.81,"l":83.6486,"n":69,"o":83.81,"t":"2026-10-14T22:15:00Z","v":2979,"vw":83.754039},{"c":83.311,"h":83.72,"l":83.3,"n":43,"o":83.58,"t":"2026-10-14T22:30:00Z","v":8112,"vw":83.343579},{"c":83.3,"h":83.3,"l":83.3,"n":6,"o":83.3,"t":"2026-10-14T22:45:00Z","v":502,"vw":83.3},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-10-14T23:15:00Z","v":100,"vw":83.05},{"c":83.2,"h":83.2,"l":83.19,"n":31,"o":83.19,"t":"2026-10-15T08:00:00Z","v":1413,"vw":83.196198},{"c":83.06,"h":83.06,"l":83.06,"n":2,"o":83.06,"t":"2026-10-15T08:45:00Z","v":180,"vw":83.06},{"c":83.12,"h":83.12,"l":83.12,"n":3,"o":83.12,"t":"2026-10-15T09:00:00Z","v":133,"vw":83.12},{"c":82.77,"h":82.96,"l":82.77,"n":5,"o":82.96,"t":"2026-10-15T09:15:00Z","v":1000,"vw":82.835947},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-10-15T09:30:00Z","v":402,"vw":83},{"c":82.9,"h":82.91,"l":82.9,"n":8,"o":82.91,"t":"2026-10-15T09:45:00Z","v":501,"vw":82.906667},{"c":82.96,"h":82.96,"l":82.93,"n":18,"o":82.96,"t":"2026-10-15T10:15:00Z","v":587,"vw":82.9525},{"c":82.6,"h":83.06,"l":82.5,"n":45,"o":83.04,"t":"2026-10-15T11:00:00Z","v":3059,"vw":82.713916},{"c":82.5606,"h":82.5606,"l":82.5606,"n":1,"o":82.5606,"t":"2026-10-15T11:15:00Z","v":400,"vw":82.5606},{"c":82.75,"h":82.75,"l":82.75,"n":3,"o":82.75,"t":"2026-10-15T11:30:00Z","v":182,"vw":82.75},{"c":82.72,"h":82.77,"l":82.72,"n":12,"o":82.77,"t":"2026-10-15T12:00:00Z","v":2100,"vw":82.722426},{"c":82.96,"h":82.96,"l":82.96,"n":3,"o":82.96,"t":"2026-10-15T12:15:00Z","v":201,"vw":82.96},{"c":82.68,"h":82.68,"l":82.46,"n":10,"o":82.49,"t":"2026-10-15T12:30:00Z","v":601,"vw":82.51079},{"c":82.4253,"h":82.4253,"l":82.41,"n":5,"o":82.42,"t":"2026-10-15T12:45:00Z","v":500,"vw":82.419666},{"c":82.5,"h":82.5,"l":82.46,"n":12,"o":82.46,"t":"2026-10-15T13:00:00Z","v":766,"vw":82.483645},{"c":82.25,"h":82.44,"l":82.25,"n":49,"o":82.41,"t":"2026-10-15T13:15:00Z","v":2327,"vw":82.362026},{"c":82.5,"h":82.54,"l":81.51,"n":5983,"o":82.02,"t":"2026-10-15T13:30:00Z","v":613883,"vw":82.00956},{"c":82.02,"h":82.57,"l":81.535,"n":3563,"o":82.505,"t":"2026-10-15T13:45:00Z","v":302768,"vw":82.005904},{"c":82.59,"h":83.05,"l":81.99,"n":4753,"o":82,"t":"2026-10-15T14:00:00Z","v":459746,"vw":82.573231},{"c":82.56,"h":83,"l":82.47,"n":4539,"o":82.61,"t":"2026-10-15T14:15:00Z","v":633446,"vw":82.768439},{"c":83.51,"h":83.64,"l":82.41,"n":3776,"o":82.54,"t":"2026-10-15T14:30:00Z","v":369783,"vw":83.139645},{"c":84.06,"h":84.135,"l":83.495,"n":2165,"o":83.52,"t":"2026-10-15T14:45:00Z","v":214869,"vw":83.803153},{"c":84.52,"h":84.59,"l":83.85,"n":3615,"o":84.08,"t":"2026-10-15T15:00:00Z","v":501045,"vw":84.259356},{"c":84.475,"h":84.67,"l":84.405,"n":2593,"o":84.515,"t":"2026-10-15T15:15:00Z","v":238422,"vw":84.513541},{"c":84.43,"h":84.66,"l":84.27,"n":1818,"o":84.51,"t":"2026-10-15T15:30:00Z","v":149337,"vw":84.42953},{"c":84.53,"h":84.65,"l":84.3,"n":984,"o":84.41,"t":"2026-10-15T15:45:00Z","v":72404,"vw":84.473039},{"c":84.37,"h":84.6,"l":84.33,"n":1059,"o":84.53,"t":"2026-10-15T16:00:00Z","v":93389,"vw":84.483633},{"c":84.08,"h":84.4,"l":84.06,"n":1042,"o":84.37,"t":"2026-10-15T16:15:00Z","v":80798,"vw":84.238553},{"c":84.3734,"h":84.3734,"l":84.04,"n":936,"o":84.1,"t":"2026-10-15T16:30:00Z","v":80184,"vw":84.172234},{"c":84.4801,"h":84.5,"l":84.325,"n":919,"o":84.37,"t":"2026-10-15T16:45:00Z","v":69047,"vw":84.399549},{"c":84.651,"h":84.7,"l":84.42,"n":847,"o":84.51,"t":"2026-10-15T17:00:00Z","v":72805,"vw":84.555409},{"c":84.73,"h":84.81,"l":84.68,"n":898,"o":84.705,"t":"2026-10-15T17:15:00Z","v":64978,"vw":84.752703},{"c":85.04,"h":85.12,"l":84.72,"n":1218,"o":84.74,"t":"2026-10-15T17:30:00Z","v":102479,"vw":84.966524},{"c":85.1,"h":85.24,"l":85.044576,"n":1974,"o":85.05,"t":"2026-10-15T17:45:00Z","v":165454,"vw":85.150965},{"c":84.75,"h":85.1,"l":84.71,"n":1578,"o":85.09,"t":"2026-10-15T18:00:00Z","v":124512,"vw":84.891744},{"c":84.85,"h":84.85,"l":84.69,"n":1707,"o":84.745425,"t":"2026-10-15T18:15:00Z","v":148241,"vw":84.77306},{"c":85.01,"h":85.03,"l":84.84,"n":1168,"o":84.85,"t":"2026-10-15T18:30:00Z","v":94316,"vw":84.950716},{"c":85.305,"h":85.315,"l":85.01,"n":1894,"o":85.025,"t":"2026-10-15T18:45:00Z","v":168891,"vw":85.186773},{"c":85.68,"h":85.69,"l":85.31,"n":3915,"o":85.31,"t":"2026-10-15T19:00:00Z","v":364062,"vw":85.511144},{"c":85.92,"h":86.04,"l":85.68,"n":3769,"o":85.68,"t":"2026-10-15T19:15:00Z","v":326266,"vw":85.90067},{"c":86,"h":86.12,"l":85.855,"n":3289,"o":85.91,"t":"2026-10-15T19:30:00Z","v":302561,"vw":86.00895},{"c":85.66,"h":86.06,"l":85.63,"n":6493,"o":85.99,"t":"2026-10-15T19:45:00Z","v":614428,"vw":85.801764},{"c":85.72,"h":85.72,"l":85.6,"n":73,"o":85.69,"t":"2026-10-15T20:00:00Z","v":355799,"vw":85.689372},{"c":85.4965,"h":85.4965,"l":85.4965,"n":2,"o":85.4965,"t":"2026-10-15T20:15:00Z","v":260,"vw":85.4965},{"c":86.06,"h":86.06,"l":85.69,"n":11,"o":85.69,"t":"2026-10-15T20:45:00Z","v":550,"vw":85.927857},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-15T22:15:00Z","v":100,"vw":85.5},{"c":85.66,"h":85.66,"l":85.66,"n":1,"o":85.66,"t":"2026-10-15T22:30:00Z","v":144,"vw":85.66},{"c":86.2,"h":86.37,"l":86.02,"n":58,"o":86.37,"t":"2026-10-16T08:00:00Z","v":3089,"vw":86.11941},{"c":86.35,"h":86.35,"l":86.34,"n":13,"o":86.34,"t":"2026-10-16T09:30:00Z","v":333,"vw":86.345633},{"c":85.92,"h":85.92,"l":85.92,"n":2,"o":85.92,"t":"2026-10-16T12:15:00Z","v":380,"vw":85.92},{"c":85.8862,"h":85.9073,"l":85.8862,"n":2,"o":85.9073,"t":"2026-10-16T12:30:00Z","v":275,"vw":85.893873},{"c":85.61,"h":85.61,"l":85.61,"n":20,"o":85.61,"t":"2026-10-16T12:45:00Z","v":285,"vw":85.61},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-16T13:15:00Z","v":251,"vw":85.4},{"c":84.78,"h":85.45,"l":84.56,"n":2673,"o":85.45,"t":"2026-10-16T13:30:00Z","v":275445,"vw":85.000554},{"c":84.09,"h":84.78,"l":83.88,"n":2553,"o":84.78,"t":"2026-10-16T13:45:00Z","v":269448,"vw":84.243558},{"c":84.4,"h":84.45,"l":83.95,"n":2240,"o":84.07,"t":"2026-10-16T14:00:00Z","v":256799,"vw":84.253774},{"c":83.97,"h":84.5418,"l":83.95,"n":1531,"o":84.42,"t":"2026-10-16T14:15:00Z","v":162521,"vw":84.327447},{"c":84.24,"h":84.36,"l":83.925,"n":949,"o":83.96,"t":"2026-10-16T14:30:00Z","v":58647,"vw":84.190828},{"c":83.83,"h":84.415,"l":83.8,"n":1062,"o":84.24,"t":"2026-10-16T14:45:00Z","v":78523,"vw":84.008236},{"c":83.22,"h":83.83,"l":83.05,"n":2509,"o":83.82,"t":"2026-10-16T15:00:00Z","v":202115,"vw":83.373165},{"c":83.06,"h":83.31,"l":82.83,"n":2393,"o":83.21,"t":"2026-10-16T15:15:00Z","v":240502,"vw":83.074038},{"c":83.2,"h":83.295,"l":83.05,"n":1183,"o":83.06,"t":"2026-10-16T15:30:00Z","v":105725,"vw":83.213236},{"c":82.79,"h":83.34,"l":82.79,"n":1161,"o":83.19,"t":"2026-10-16T15:45:00Z","v":93757,"vw":83.075935},{"c":82.87,"h":82.88,"l":82.58,"n":1050,"o":82.7582,"t":"2026-10-16T16:00:00Z","v":93487,"vw":82.732267},{"c":82.69,"h":82.92,"l":82.68,"n":942,"o":82.87,"t":"2026-10-16T16:15:00Z","v":63553,"vw":82.782393},{"c":82.66,"h":82.69,"l":82.47,"n":959,"o":82.69,"t":"2026-10-16T16:30:00Z","v":65069,"vw":82.593187},{"c":82.58,"h":82.74,"l":82.49,"n":1235,"o":82.66,"t":"2026-10-16T16:45:00Z","v":75333,"vw":82.580563},{"c":82.01,"h":82.595,"l":81.95,"n":1333,"o":82.59,"t":"2026-10-16T17:00:00Z","v":120694,"vw":82.161778},{"c":81.96,"h":82.02,"l":81.735,"n":1850,"o":82,"t":"2026-10-16T17:15:00Z","v":183065,"vw":81.870215},{"c":82.12,"h":82.3,"l":81.93,"n":2090,"o":81.98,"t":"2026-10-16T17:30:00Z","v":177511,"vw":82.112431},{"c":81.78,"h":82.19,"l":81.755,"n":964,"o":82.12,"t":"2026-10-16T17:45:00Z","v":58087,"vw":81.945252},{"c":81.78,"h":81.88,"l":81.62,"n":1345,"o":81.77,"t":"2026-10-16T18:00:00Z","v":120084,"vw":81.73093},{"c":81.6701,"h":81.835,"l":81.5501,"n":1051,"o":81.81,"t":"2026-10-16T18:15:00Z","v":90432,"vw":81.668127},{"c":81.49,"h":81.76,"l":81.4,"n":1420,"o":81.67,"t":"2026-10-16T18:30:00Z","v":129365,"vw":81.626549},{"c":81.33,"h":81.53,"l":81.18,"n":1586,"o":81.52,"t":"2026-10-16T18:45:00Z","v":237142,"vw":81.324987},{"c":81.48,"h":81.48,"l":80.93,"n":3688,"o":81.32,"t":"2026-10-16T19:00:00Z","v":649785,"vw":81.243699},{"c":81.53,"h":81.59,"l":81.18,"n":4191,"o":81.49,"t":"2026-10-16T19:15:00Z","v":508029,"vw":81.393724},{"c":81.13,"h":81.6,"l":81.11,"n":2015,"o":81.56,"t":"2026-10-16T19:30:00Z","v":230979,"vw":81.402922},{"c":81.72,"h":81.74,"l":81.13,"n":9058,"o":81.16,"t":"2026-10-16T19:45:00Z","v":1140230,"vw":81.612461},{"c":81.75,"h":81.99,"l":81.65,"n":113,"o":81.65,"t":"2026-10-16T20:00:00Z","v":410072,"vw":81.651658},{"c":81.65,"h":81.65,"l":81.65,"n":1,"o":81.65,"t":"2026-10-16T20:15:00Z","v":1684,"vw":81.65},{"c":81.7,"h":81.7,"l":81.7,"n":34,"o":81.7,"t":"2026-10-16T20:30:00Z","v":1562,"vw":81.7},{"c":81.4594,"h":81.4594,"l":81.4594,"n":2,"o":81.4594,"t":"2026-10-16T21:15:00Z","v":330,"vw":81.4594},{"c":81.7535,"h":81.7535,"l":81.7535,"n":3,"o":81.7535,"t":"2026-10-16T21:45:00Z","v":107,"vw":81.7535}],"expiry":"2026-10-23","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":0.2917857142857145,"strike":90.71428571428572,"iv":0.561021428571429,"gamma":0.030832142857142836,"theta":-0.08072500000000006,"vega":0.019867857142857142,"rho":0.0014465638934040167,"breakevenPct":11.31764564033519},{"delta":0.15,"premium":0.3174890829694323,"strike":86.38646288209607,"iv":0.36926943231441045,"gamma":0.05569868995633187,"theta":-0.0708170305676856,"vega":0.026390393013100436,"rho":0.0021922876476448273,"breakevenPct":6.055339484016593},{"delta":0.2,"premium":0.4351674107142858,"strike":85.32700892857143,"iv":0.35022433035714284,"gamma":0.07034508928571429,"theta":-0.08084754464285715,"vega":0.031618526785714286,"rho":0.0029329822723445677,"breakevenPct":4.903369689720582},{"delta":0.25,"premium":0.5671115537848606,"strike":84.58764940239044,"iv":0.344100796812749,"gamma":0.08157490039840637,"theta":-0.09044741035856574,"vega":0.03594940239043824,"rho":0.0036734876281530227,"breakevenPct":4.160385740274482},{"delta":0.3,"premium":0.722595744680851,"strike":83.97765957446809,"iv":0.3435965957446808,"gamma":0.08929659574468085,"theta":-0.09914404255319148,"vega":0.039311702127659574,"rho":0.0044150357530021766,"breakevenPct":3.60443934406348},{"delta":0.35,"premium":0.9003828306264501,"strike":83.44083526682135,"iv":0.34658120649651974,"gamma":0.0943046403712297,"theta":-0.1066538283062645,"vega":0.04190116009280743,"rho":0.005155392134912337,"breakevenPct":3.165268884448736},{"delta":0.4,"premium":1.0741078066914498,"strike":82.88847583643123,"iv":0.340868029739777,"gamma":0.09998773234200743,"theta":-0.10969591078066915,"vega":0.04368996282527881,"rho":0.005897748398666924,"breakevenPct":2.7021273011218785},{"delta":0.45,"premium":1.3047708333333332,"strike":82.41458333333334,"iv":0.34964458333333337,"gamma":0.09995916666666667,"theta":-0.11559958333333334,"vega":0.04478541666666666,"rho":0.006633081237816489,"breakevenPct":2.4046116272290052},{"delta":0.5,"premium":1.468383742911153,"strike":81.90359168241966,"iv":0.3342780718336484,"gamma":0.10531209829867674,"theta":-0.11185293005671076,"vega":0.0451421550094518,"rho":0.007377017516654612,"breakevenPct":1.9797016951333084},{"delta":0.55,"premium":1.702036659877801,"strike":81.42566191446028,"iv":0.3325274949083503,"gamma":0.10509979633401222,"theta":-0.110920366598778,"vega":0.044766191446028517,"rho":0.008112345296385123,"breakevenPct":1.6809048839965108},{"delta":0.6,"premium":2.021333333333333,"strike":80.93333333333334,"iv":0.34259999999999996,"gamma":0.09946666666666666,"theta":-0.11194,"vega":0.043706666666666665,"rho":0.0088376633139575,"breakevenPct":1.4692541195993614},{"delta":0.65,"premium":2.1514146341463416,"strike":80.52682926829269,"iv":0.31577073170731706,"gamma":0.10353170731707317,"theta":-0.09998878048780487,"vega":0.0419180487804878,"rho":0.009588264682043223,"breakevenPct":1.1311367738861557},{"delta":0.7,"premium":2.6070499999999996,"strike":79.943,"iv":0.333102,"gamma":0.09203880000000002,"theta":-0.09943980000000002,"vega":0.039323800000000006,"rho":0.010292203300922747,"breakevenPct":0.9743313741919198},{"delta":0.75,"premium":3.060847457627119,"strike":79.33898305084746,"iv":0.34010338983050853,"gamma":0.08284237288135592,"theta":-0.09351864406779663,"vega":0.03594915254237288,"rho":0.010992381576795857,"breakevenPct":0.79058451133538},{"delta":0.8,"premium":3.5449112426035505,"strike":78.7189349112426,"iv":0.3415360946745562,"gamma":0.07171420118343196,"theta":-0.08389704142011833,"vega":0.031458579881656804,"rho":0.011688476606401306,"breakevenPct":0.6242499144943676},{"delta":0.85,"premium":3.7319277108433733,"strike":78.36345381526104,"iv":0.30644417670682733,"gamma":0.0659859437751004,"theta":-0.0648714859437751,"vega":0.026105622489959842,"rho":0.012434679374312124,"breakevenPct":0.41818579767767755},{"delta":0.9,"premium":3.9327309236947796,"strike":78.02878179384203,"iv":0.2707681392235609,"gamma":0.05688286479250334,"theta":-0.045929049531459154,"vega":0.019746854082998658,"rho":0.013179805066861495,"breakevenPct":0.25443891397532137}],"put":[{"delta":0.1,"premium":0.6576221564164171,"strike":68.04696974979916,"iv":1.1666878282542943,"gamma":0.022460989597561286,"theta":-0.1611453052199809,"vega":0.019794370489264818,"rho":-0.0016870600735210556,"breakevenPct":17.570076396261012},{"delta":0.15,"premium":0.375868544600939,"strike":77.23708920187794,"iv":0.41204084507042255,"gamma":0.04969765258215962,"theta":-0.07628873239436619,"vega":0.026270892018779343,"rho":-0.002423495522697362,"breakevenPct":5.984183359395013},{"delta":0.2,"premium":0.5575757575757576,"strike":77.96464646464646,"iv":0.4285222222222222,"gamma":0.05772525252525253,"theta":-0.09515656565656566,"vega":0.031687878787878786,"rho":-0.003242326645300435,"breakevenPct":5.316505462064979},{"delta":0.25,"premium":0.6762390924956369,"strike":79.00959860383944,"iv":0.38919267015706804,"gamma":0.0720846422338569,"theta":-0.09774729493891797,"vega":0.035972949389179755,"rho":-0.004056185111900675,"breakevenPct":4.183478980907484},{"delta":0.3,"premium":0.9598342059336822,"strike":79.4458987783595,"iv":0.42976858638743454,"gamma":0.07138656195462478,"theta":-0.11807888307155322,"vega":0.03928883071553228,"rho":-0.004887202764442807,"breakevenPct":3.996691796160626},{"delta":0.35,"premium":1.1217434210526314,"strike":80.18969298245614,"iv":0.40619429824561404,"gamma":0.08038969298245613,"theta":-0.11835592105263157,"vega":0.04182083333333333,"rho":-0.005706096781377575,"breakevenPct":3.2849363496321233},{"delta":0.4,"premium":1.3575,"strike":80.77678571428571,"iv":0.4071982142857143,"gamma":0.08374464285714285,"theta":-0.12339285714285714,"vega":0.04366428571428572,"rho":-0.006533299888118167,"breakevenPct":2.855185754388851},{"delta":0.45,"premium":1.6083522727272725,"strike":81.36931818181819,"iv":0.4040886363636364,"gamma":0.0864215909090909,"theta":-0.12508522727272728,"vega":0.04479090909090909,"rho":-0.007363195397171538,"breakevenPct":2.437246222986284},{"delta":0.5,"premium":1.9454918032786888,"strike":81.95081967213115,"iv":0.4149672131147541,"gamma":0.08487704918032786,"theta":-0.12924590163934427,"vega":0.045180327868852455,"rho":-0.008205530213968614,"breakevenPct":2.138345307720817},{"delta":0.55,"premium":2.31941351888668,"strike":82.55765407554672,"iv":0.42409522862823057,"gamma":0.08239184890656064,"theta":-0.13061272365805168,"vega":0.044784691848906565,"rho":-0.009053736369125192,"breakevenPct":1.8534490185006995},{"delta":0.6,"premium":2.5021036585365852,"strike":83.08384146341463,"iv":0.3946932926829268,"gamma":0.08645914634146343,"theta":-0.11770487804878049,"vega":0.043715548780487806,"rho":-0.00987251589013339,"breakevenPct":1.4332868869491329},{"delta":0.65,"premium":3.081997245179064,"strike":83.81267217630854,"iv":0.41975179063360885,"gamma":0.07786115702479338,"theta":-0.11957382920110192,"vega":0.04186198347107438,"rho":-0.010753477339831457,"breakevenPct":1.2511085994734508},{"delta":0.7,"premium":3.8410480349344978,"strike":84.71834061135371,"iv":0.4508694323144105,"gamma":0.06819475982532752,"theta":-0.1199,"vega":0.03926681222707423,"rho":-0.01166789123102349,"breakevenPct":1.071767476109028},{"delta":0.75,"premium":4.611971046770601,"strike":85.65812917594654,"iv":0.4692164810690423,"gamma":0.05969910913140312,"theta":-0.11347995545657015,"vega":0.03589309576837416,"rho":-0.012584439035543323,"breakevenPct":0.8652129521354546},{"delta":0.8,"premium":5.409934853420196,"strike":86.64657980456026,"iv":0.47354071661237784,"gamma":0.05211530944625407,"theta":-0.09958892508143322,"vega":0.03162052117263844,"rho":-0.013506028527323705,"breakevenPct":0.632211524717516},{"delta":0.85,"premium":8.29537037037037,"strike":89.62037037037037,"iv":0.5985113425925925,"gamma":0.035874074074074086,"theta":-0.10251921296296296,"vega":0.026290046296296297,"rho":-0.014813913048604747,"breakevenPct":0.5241365813084451},{"delta":0.9,"premium":8.537500000000001,"strike":90.08333333333333,"iv":0.5276166666666667,"gamma":0.029508333333333327,"theta":-0.06623333333333337,"vega":0.019908333333333333,"rho":-0.01562794969839602,"breakevenPct":0.2540156282809479}]},"raw":{"call":[{"delta":0.1,"premium":0.2917857142857145,"strike":90.71428571428572,"iv":0.561021428571429,"gamma":0.030832142857142836,"theta":-0.08072500000000006,"vega":0.019867857142857142,"rho":0.0014465638934040167,"breakevenPct":11.31764564033519},{"delta":0.15,"premium":0.3174890829694323,"strike":86.38646288209607,"iv":0.36926943231441045,"gamma":0.05569868995633187,"theta":-0.0708170305676856,"vega":0.026390393013100436,"rho":0.0021922876476448273,"breakevenPct":6.055339484016593},{"delta":0.2,"premium":0.4351674107142858,"strike":85.32700892857143,"iv":0.35022433035714284,"gamma":0.07034508928571429,"theta":-0.08084754464285715,"vega":0.031618526785714286,"rho":0.0029329822723445677,"breakevenPct":4.903369689720582},{"delta":0.25,"premium":0.5671115537848606,"strike":84.58764940239044,"iv":0.344100796812749,"gamma":0.08157490039840637,"theta":-0.09044741035856574,"vega":0.03594940239043824,"rho":0.0036734876281530227,"breakevenPct":4.160385740274482},{"delta":0.3,"premium":0.722595744680851,"strike":83.97765957446809,"iv":0.3435965957446808,"gamma":0.08929659574468085,"theta":-0.09914404255319148,"vega":0.039311702127659574,"rho":0.0044150357530021766,"breakevenPct":3.60443934406348},{"delta":0.35,"premium":0.9003828306264501,"strike":83.44083526682135,"iv":0.34658120649651974,"gamma":0.0943046403712297,"theta":-0.1066538283062645,"vega":0.04190116009280743,"rho":0.005155392134912337,"breakevenPct":3.165268884448736},{"delta":0.4,"premium":1.0741078066914498,"strike":82.88847583643123,"iv":0.340868029739777,"gamma":0.09998773234200743,"theta":-0.10969591078066915,"vega":0.04368996282527881,"rho":0.005897748398666924,"breakevenPct":2.7021273011218785},{"delta":0.45,"premium":1.3047708333333332,"strike":82.41458333333334,"iv":0.34964458333333337,"gamma":0.09995916666666667,"theta":-0.11559958333333334,"vega":0.04478541666666666,"rho":0.006633081237816489,"breakevenPct":2.4046116272290052},{"delta":0.5,"premium":1.468383742911153,"strike":81.90359168241966,"iv":0.3342780718336484,"gamma":0.10531209829867674,"theta":-0.11185293005671076,"vega":0.0451421550094518,"rho":0.007377017516654612,"breakevenPct":1.9797016951333084},{"delta":0.55,"premium":1.702036659877801,"strike":81.42566191446028,"iv":0.3325274949083503,"gamma":0.10509979633401222,"theta":-0.110920366598778,"vega":0.044766191446028517,"rho":0.008112345296385123,"breakevenPct":1.6809048839965108},{"delta":0.6,"premium":2.021333333333333,"strike":80.93333333333334,"iv":0.34259999999999996,"gamma":0.09946666666666666,"theta":-0.11194,"vega":0.043706666666666665,"rho":0.0088376633139575,"breakevenPct":1.4692541195993614},{"delta":0.65,"premium":2.1514146341463416,"strike":80.52682926829269,"iv":0.31577073170731706,"gamma":0.10353170731707317,"theta":-0.09998878048780487,"vega":0.0419180487804878,"rho":0.009588264682043223,"breakevenPct":1.1311367738861557},{"delta":0.7,"premium":2.6070499999999996,"strike":79.943,"iv":0.333102,"gamma":0.09203880000000002,"theta":-0.09943980000000002,"vega":0.039323800000000006,"rho":0.010292203300922747,"breakevenPct":0.9743313741919198},{"delta":0.75,"premium":3.060847457627119,"strike":79.33898305084746,"iv":0.34010338983050853,"gamma":0.08284237288135592,"theta":-0.09351864406779663,"vega":0.03594915254237288,"rho":0.010992381576795857,"breakevenPct":0.79058451133538},{"delta":0.8,"premium":3.5449112426035505,"strike":78.7189349112426,"iv":0.3415360946745562,"gamma":0.07171420118343196,"theta":-0.08389704142011833,"vega":0.031458579881656804,"rho":0.011688476606401306,"breakevenPct":0.6242499144943676},{"delta":0.85,"premium":3.7319277108433733,"strike":78.36345381526104,"iv":0.30644417670682733,"gamma":0.0659859437751004,"theta":-0.0648714859437751,"vega":0.026105622489959842,"rho":0.012434679374312124,"breakevenPct":0.41818579767767755},{"delta":0.9,"premium":3.9327309236947796,"strike":78.02878179384203,"iv":0.2707681392235609,"gamma":0.05688286479250334,"theta":-0.045929049531459154,"vega":0.019746854082998658,"rho":0.013179805066861495,"breakevenPct":0.25443891397532137}],"put":[{"delta":0.1,"premium":0.6576221564164171,"strike":68.04696974979916,"iv":1.1666878282542943,"gamma":0.022460989597561286,"theta":-0.1611453052199809,"vega":0.019794370489264818,"rho":-0.0016870600735210556,"breakevenPct":17.570076396261012},{"delta":0.15,"premium":0.375868544600939,"strike":77.23708920187794,"iv":0.41204084507042255,"gamma":0.04969765258215962,"theta":-0.07628873239436619,"vega":0.026270892018779343,"rho":-0.002423495522697362,"breakevenPct":5.984183359395013},{"delta":0.2,"premium":0.5575757575757576,"strike":77.96464646464646,"iv":0.4285222222222222,"gamma":0.05772525252525253,"theta":-0.09515656565656566,"vega":0.031687878787878786,"rho":-0.003242326645300435,"breakevenPct":5.316505462064979},{"delta":0.25,"premium":0.6762390924956369,"strike":79.00959860383944,"iv":0.38919267015706804,"gamma":0.0720846422338569,"theta":-0.09774729493891797,"vega":0.035972949389179755,"rho":-0.004056185111900675,"breakevenPct":4.183478980907484},{"delta":0.3,"premium":0.9598342059336822,"strike":79.4458987783595,"iv":0.42976858638743454,"gamma":0.07138656195462478,"theta":-0.11807888307155322,"vega":0.03928883071553228,"rho":-0.004887202764442807,"breakevenPct":3.996691796160626},{"delta":0.35,"premium":1.1217434210526314,"strike":80.18969298245614,"iv":0.40619429824561404,"gamma":0.08038969298245613,"theta":-0.11835592105263157,"vega":0.04182083333333333,"rho":-0.005706096781377575,"breakevenPct":3.2849363496321233},{"delta":0.4,"premium":1.3575,"strike":80.77678571428571,"iv":0.4071982142857143,"gamma":0.08374464285714285,"theta":-0.12339285714285714,"vega":0.04366428571428572,"rho":-0.006533299888118167,"breakevenPct":2.855185754388851},{"delta":0.45,"premium":1.6083522727272725,"strike":81.36931818181819,"iv":0.4040886363636364,"gamma":0.0864215909090909,"theta":-0.12508522727272728,"vega":0.04479090909090909,"rho":-0.007363195397171538,"breakevenPct":2.437246222986284},{"delta":0.5,"premium":1.9454918032786888,"strike":81.95081967213115,"iv":0.4149672131147541,"gamma":0.08487704918032786,"theta":-0.12924590163934427,"vega":0.045180327868852455,"rho":-0.008205530213968614,"breakevenPct":2.138345307720817},{"delta":0.55,"premium":2.31941351888668,"strike":82.55765407554672,"iv":0.42409522862823057,"gamma":0.08239184890656064,"theta":-0.13061272365805168,"vega":0.044784691848906565,"rho":-0.009053736369125192,"breakevenPct":1.8534490185006995},{"delta":0.6,"premium":2.5021036585365852,"strike":83.08384146341463,"iv":0.3946932926829268,"gamma":0.08645914634146343,"theta":-0.11770487804878049,"vega":0.043715548780487806,"rho":-0.00987251589013339,"breakevenPct":1.4332868869491329},{"delta":0.65,"premium":3.081997245179064,"strike":83.81267217630854,"iv":0.41975179063360885,"gamma":0.07786115702479338,"theta":-0.11957382920110192,"vega":0.04186198347107438,"rho":-0.010753477339831457,"breakevenPct":1.2511085994734508},{"delta":0.7,"premium":3.8410480349344978,"strike":84.71834061135371,"iv":0.4508694323144105,"gamma":0.06819475982532752,"theta":-0.1199,"vega":0.03926681222707423,"rho":-0.01166789123102349,"breakevenPct":1.071767476109028},{"delta":0.75,"premium":4.611971046770601,"strike":85.65812917594654,"iv":0.4692164810690423,"gamma":0.05969910913140312,"theta":-0.11347995545657015,"vega":0.03589309576837416,"rho":-0.012584439035543323,"breakevenPct":0.8652129521354546},{"delta":0.8,"premium":5.409934853420196,"strike":86.64657980456026,"iv":0.47354071661237784,"gamma":0.05211530944625407,"theta":-0.09958892508143322,"vega":0.03162052117263844,"rho":-0.013506028527323705,"breakevenPct":0.632211524717516},{"delta":0.85,"premium":8.29537037037037,"strike":89.62037037037037,"iv":0.5985113425925925,"gamma":0.035874074074074086,"theta":-0.10251921296296296,"vega":0.026290046296296297,"rho":-0.014813913048604747,"breakevenPct":0.5241365813084451},{"delta":0.9,"premium":8.537500000000001,"strike":90.08333333333333,"iv":0.5276166666666667,"gamma":0.029508333333333327,"theta":-0.06623333333333337,"vega":0.019908333333333333,"rho":-0.01562794969839602,"breakevenPct":0.2540156282809479}]}},"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"}}