{"symbol":"DCOR","url":"https://intraalpha.com/companies/DCOR","capturedAt":"2026-10-22T22:56:48.133Z","state":"ready","quote":{"symbol":"DCOR","last_price":83.9,"prev_close":84.5,"regular_close":83.9,"change":-0.6,"change_pct":-0.7101,"regular_change":-0.6,"regular_change_pct":-0.7101,"extended_change":0,"extended_change_pct":0,"bid":83.66,"ask":84.35,"bid_size":2900,"ask_size":2900,"volume":170224,"vwap":83.692435,"open":83.95,"high":83.96,"low":83.425,"close":83.9,"trade_count":799,"last_trade_at":"2026-10-22T22:30:00.001206309Z","last_quote_at":"2026-10-22T20:01:08.816289781Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:46.303574269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":44700000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.06,"dividend_yield":null,"inception_date":"2026-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:47.572541+00:00"},"optionObservedAt":"2026-10-22T19:51:15.415Z","bars":[{"c":83.55,"h":83.55,"l":83.55,"n":6,"o":83.55,"t":"2026-10-15T13:30:00Z","v":2325,"vw":83.55},{"c":83.54,"h":83.57,"l":83.54,"n":15,"o":83.55,"t":"2026-10-15T13:35:00Z","v":1530,"vw":83.559568},{"c":83.62,"h":83.638,"l":83.62,"n":12,"o":83.638,"t":"2026-10-15T13:40:00Z","v":4809,"vw":83.62097},{"c":83.5725,"h":83.575,"l":83.5725,"n":2,"o":83.575,"t":"2026-10-15T13:45:00Z","v":200,"vw":83.57375},{"c":83.61,"h":83.61,"l":83.6,"n":3,"o":83.6,"t":"2026-10-15T14:00:00Z","v":522,"vw":83.602},{"c":83.61,"h":83.65,"l":83.61,"n":16,"o":83.619,"t":"2026-10-15T14:05:00Z","v":1885,"vw":83.622841},{"c":83.66,"h":83.72,"l":83.66,"n":28,"o":83.7,"t":"2026-10-15T14:10:00Z","v":3621,"vw":83.703074},{"c":83.675,"h":83.7019,"l":83.63,"n":18,"o":83.675,"t":"2026-10-15T14:15:00Z","v":4166,"vw":83.653131},{"c":83.6417,"h":83.675,"l":83.61,"n":220,"o":83.675,"t":"2026-10-15T14:20:00Z","v":48378,"vw":83.631603},{"c":83.6525,"h":83.675,"l":83.6525,"n":17,"o":83.66,"t":"2026-10-15T14:25:00Z","v":4188,"vw":83.660447},{"c":83.73,"h":83.73,"l":83.63,"n":11,"o":83.655,"t":"2026-10-15T14:30:00Z","v":1064,"vw":83.67424},{"c":83.835,"h":83.835,"l":83.8,"n":2,"o":83.8,"t":"2026-10-15T14:40:00Z","v":200,"vw":83.8175},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-10-15T14:50:00Z","v":8593,"vw":83.82},{"c":83.9092,"h":83.9092,"l":83.87,"n":4,"o":83.87,"t":"2026-10-15T14:55:00Z","v":898,"vw":83.882979},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-15T15:00:00Z","v":301,"vw":83.97},{"c":83.925,"h":83.97,"l":83.925,"n":14,"o":83.97,"t":"2026-10-15T15:05:00Z","v":1846,"vw":83.936601},{"c":84,"h":84,"l":83.98,"n":3,"o":83.98,"t":"2026-10-15T15:10:00Z","v":425,"vw":83.984706},{"c":84.01,"h":84.04,"l":84.01,"n":3,"o":84.04,"t":"2026-10-15T15:15:00Z","v":422,"vw":84.020645},{"c":83.98,"h":83.98,"l":83.98,"n":2,"o":83.98,"t":"2026-10-15T15:20:00Z","v":150,"vw":83.98},{"c":83.94,"h":83.94,"l":83.94,"n":2,"o":83.94,"t":"2026-10-15T15:25:00Z","v":150,"vw":83.94},{"c":83.91,"h":83.91,"l":83.91,"n":1,"o":83.91,"t":"2026-10-15T15:30:00Z","v":300,"vw":83.91},{"c":83.89,"h":83.89,"l":83.89,"n":3,"o":83.89,"t":"2026-10-15T15:35:00Z","v":207,"vw":83.89},{"c":83.92,"h":83.94,"l":83.92,"n":10,"o":83.94,"t":"2026-10-15T15:40:00Z","v":971,"vw":83.926667},{"c":83.9399,"h":83.9399,"l":83.9399,"n":5,"o":83.9399,"t":"2026-10-15T15:50:00Z","v":1898,"vw":83.9399},{"c":83.94,"h":83.94,"l":83.94,"n":1,"o":83.94,"t":"2026-10-15T15:55:00Z","v":146,"vw":83.94},{"c":83.89,"h":83.9251,"l":83.89,"n":6,"o":83.9251,"t":"2026-10-15T16:00:00Z","v":2072,"vw":83.893107},{"c":83.865,"h":83.865,"l":83.86,"n":5,"o":83.86,"t":"2026-10-15T16:10:00Z","v":3830,"vw":83.860796},{"c":83.8493,"h":83.8493,"l":83.8395,"n":3,"o":83.84,"t":"2026-10-15T16:15:00Z","v":1948,"vw":83.846849},{"c":83.845,"h":83.845,"l":83.8101,"n":9,"o":83.8121,"t":"2026-10-15T16:25:00Z","v":1479,"vw":83.822997},{"c":83.86,"h":83.87,"l":83.85,"n":5,"o":83.87,"t":"2026-10-15T16:30:00Z","v":541,"vw":83.86},{"c":83.9,"h":83.905,"l":83.87,"n":13,"o":83.88,"t":"2026-10-15T16:35:00Z","v":1714,"vw":83.887466},{"c":83.9,"h":83.9,"l":83.86,"n":16,"o":83.8801,"t":"2026-10-15T16:40:00Z","v":4551,"vw":83.87253},{"c":83.88,"h":83.925,"l":83.88,"n":12,"o":83.925,"t":"2026-10-15T16:45:00Z","v":3799,"vw":83.90993},{"c":83.86,"h":83.86,"l":83.86,"n":3,"o":83.86,"t":"2026-10-15T16:50:00Z","v":550,"vw":83.86},{"c":83.87,"h":83.88,"l":83.86,"n":3,"o":83.88,"t":"2026-10-15T17:00:00Z","v":1607,"vw":83.870168},{"c":83.9,"h":83.9,"l":83.9,"n":3,"o":83.9,"t":"2026-10-15T17:05:00Z","v":776,"vw":83.9},{"c":83.9099,"h":83.93,"l":83.9099,"n":11,"o":83.93,"t":"2026-10-15T17:10:00Z","v":3099,"vw":83.916593},{"c":83.96,"h":83.96,"l":83.96,"n":1,"o":83.96,"t":"2026-10-15T17:15:00Z","v":119,"vw":83.96},{"c":83.95,"h":83.95,"l":83.95,"n":3,"o":83.95,"t":"2026-10-15T17:20:00Z","v":172,"vw":83.95},{"c":83.96,"h":83.97,"l":83.96,"n":4,"o":83.97,"t":"2026-10-15T17:25:00Z","v":2300,"vw":83.968869},{"c":83.96,"h":83.96,"l":83.96,"n":1,"o":83.96,"t":"2026-10-15T17:30:00Z","v":1011,"vw":83.96},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-15T17:35:00Z","v":100,"vw":84.01},{"c":84.06,"h":84.07,"l":84.06,"n":3,"o":84.0699,"t":"2026-10-15T17:40:00Z","v":1974,"vw":84.067065},{"c":84.059,"h":84.07,"l":84.045,"n":91,"o":84.045,"t":"2026-10-15T17:45:00Z","v":25766,"vw":84.05983},{"c":84.0599,"h":84.08,"l":84.05,"n":11,"o":84.05,"t":"2026-10-15T17:50:00Z","v":15376,"vw":84.068917},{"c":83.98,"h":84.0561,"l":83.98,"n":20,"o":84.0399,"t":"2026-10-15T18:00:00Z","v":7759,"vw":84.032754},{"c":83.96,"h":83.97,"l":83.955,"n":25,"o":83.97,"t":"2026-10-15T18:05:00Z","v":5900,"vw":83.96661},{"c":83.915,"h":83.97,"l":83.915,"n":17,"o":83.97,"t":"2026-10-15T18:10:00Z","v":2472,"vw":83.932501},{"c":83.895,"h":83.91,"l":83.895,"n":27,"o":83.9,"t":"2026-10-15T18:20:00Z","v":11386,"vw":83.908849},{"c":83.89,"h":83.899,"l":83.89,"n":8,"o":83.89,"t":"2026-10-15T18:25:00Z","v":1073,"vw":83.893147},{"c":83.9222,"h":83.93,"l":83.92,"n":4,"o":83.92,"t":"2026-10-15T18:30:00Z","v":2911,"vw":83.922188},{"c":83.93,"h":83.96,"l":83.93,"n":6,"o":83.96,"t":"2026-10-15T18:35:00Z","v":432,"vw":83.944772},{"c":83.94,"h":83.94,"l":83.91,"n":11,"o":83.93,"t":"2026-10-15T18:40:00Z","v":970,"vw":83.922667},{"c":83.95,"h":83.9599,"l":83.92,"n":11,"o":83.92,"t":"2026-10-15T18:45:00Z","v":7822,"vw":83.940359},{"c":83.99,"h":83.99,"l":83.9598,"n":8,"o":83.9598,"t":"2026-10-15T18:50:00Z","v":2183,"vw":83.969172},{"c":83.99,"h":83.99,"l":83.98,"n":6,"o":83.98,"t":"2026-10-15T18:55:00Z","v":1044,"vw":83.981006},{"c":84.03,"h":84.035,"l":84.01,"n":11,"o":84.01,"t":"2026-10-15T19:00:00Z","v":17796,"vw":84.013163},{"c":84.09,"h":84.09,"l":84.0623,"n":24,"o":84.0623,"t":"2026-10-15T19:05:00Z","v":7732,"vw":84.080376},{"c":84.15,"h":84.15,"l":84.09,"n":36,"o":84.0913,"t":"2026-10-15T19:10:00Z","v":7668,"vw":84.102327},{"c":84.17,"h":84.17,"l":84.15,"n":5,"o":84.15,"t":"2026-10-15T19:15:00Z","v":805,"vw":84.155502},{"c":84.195,"h":84.195,"l":84.175,"n":2,"o":84.175,"t":"2026-10-15T19:20:00Z","v":1313,"vw":84.178016},{"c":84.125,"h":84.19,"l":84.125,"n":20,"o":84.19,"t":"2026-10-15T19:25:00Z","v":6177,"vw":84.172234},{"c":84.13,"h":84.13,"l":84.11,"n":11,"o":84.12,"t":"2026-10-15T19:30:00Z","v":2839,"vw":84.118481},{"c":84.14,"h":84.1451,"l":84.14,"n":2,"o":84.1451,"t":"2026-10-15T19:40:00Z","v":219,"vw":84.142771},{"c":84.16,"h":84.1895,"l":84.16,"n":5,"o":84.1895,"t":"2026-10-15T19:45:00Z","v":1108,"vw":84.186771},{"c":84.1483,"h":84.1483,"l":84.09,"n":27,"o":84.09,"t":"2026-10-15T19:50:00Z","v":5800,"vw":84.116919},{"c":84.14,"h":84.18,"l":84.14,"n":51,"o":84.18,"t":"2026-10-15T19:55:00Z","v":6094,"vw":84.151919},{"c":84.17,"h":84.17,"l":84.17,"n":4,"o":84.17,"t":"2026-10-15T20:00:00Z","v":221,"vw":84.17},{"c":84.33,"h":84.45,"l":84.33,"n":4,"o":84.45,"t":"2026-10-16T13:30:00Z","v":982,"vw":84.386661},{"c":84.345,"h":84.345,"l":84.345,"n":2,"o":84.345,"t":"2026-10-16T13:35:00Z","v":180,"vw":84.345},{"c":84.31,"h":84.31,"l":84.31,"n":2,"o":84.31,"t":"2026-10-16T13:40:00Z","v":190,"vw":84.31},{"c":84.325,"h":84.325,"l":84.325,"n":4,"o":84.325,"t":"2026-10-16T13:55:00Z","v":600,"vw":84.325},{"c":84.23,"h":84.2499,"l":84.18,"n":31,"o":84.24,"t":"2026-10-16T14:10:00Z","v":2490,"vw":84.222969},{"c":84.2029,"h":84.2029,"l":84.2,"n":3,"o":84.2,"t":"2026-10-16T14:15:00Z","v":595,"vw":84.202137},{"c":84.27,"h":84.28,"l":84.22,"n":6,"o":84.25,"t":"2026-10-16T14:20:00Z","v":743,"vw":84.263127},{"c":84.2335,"h":84.25,"l":84.2335,"n":8,"o":84.25,"t":"2026-10-16T14:25:00Z","v":748,"vw":84.242672},{"c":84.23,"h":84.239,"l":84.23,"n":4,"o":84.239,"t":"2026-10-16T14:30:00Z","v":618,"vw":84.236789},{"c":84.27,"h":84.27,"l":84.2676,"n":3,"o":84.2676,"t":"2026-10-16T14:35:00Z","v":426,"vw":84.269294},{"c":84.33,"h":84.33,"l":84.32,"n":5,"o":84.3252,"t":"2026-10-16T14:45:00Z","v":729,"vw":84.323457},{"c":84.28,"h":84.35,"l":84.28,"n":5,"o":84.35,"t":"2026-10-16T14:50:00Z","v":474,"vw":84.313248},{"c":84.28,"h":84.28,"l":84.27,"n":9,"o":84.27,"t":"2026-10-16T14:55:00Z","v":1770,"vw":84.278211},{"c":84.25,"h":84.25,"l":84.25,"n":2,"o":84.25,"t":"2026-10-16T15:00:00Z","v":483,"vw":84.25},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-16T15:05:00Z","v":100,"vw":84.25},{"c":84.15,"h":84.15,"l":84.11,"n":8,"o":84.13,"t":"2026-10-16T15:10:00Z","v":1100,"vw":84.13},{"c":84.13,"h":84.15,"l":84.115,"n":4,"o":84.15,"t":"2026-10-16T15:15:00Z","v":343,"vw":84.131667},{"c":84.07,"h":84.115,"l":84.07,"n":10,"o":84.115,"t":"2026-10-16T15:20:00Z","v":453,"vw":84.085},{"c":84.025,"h":84.06,"l":84.025,"n":5,"o":84.06,"t":"2026-10-16T15:25:00Z","v":411,"vw":84.048333},{"c":84.0772,"h":84.0772,"l":84.03,"n":8,"o":84.05,"t":"2026-10-16T15:30:00Z","v":2035,"vw":84.057877},{"c":84.07,"h":84.07,"l":84.035,"n":10,"o":84.035,"t":"2026-10-16T15:35:00Z","v":2586,"vw":84.060588},{"c":83.9775,"h":84.06,"l":83.9775,"n":8,"o":84.06,"t":"2026-10-16T15:40:00Z","v":1182,"vw":84.00934},{"c":83.86,"h":83.87,"l":83.86,"n":2,"o":83.87,"t":"2026-10-16T15:55:00Z","v":600,"vw":83.868333},{"c":83.8178,"h":83.825,"l":83.8,"n":6,"o":83.825,"t":"2026-10-16T16:00:00Z","v":821,"vw":83.815909},{"c":83.8051,"h":83.83,"l":83.795,"n":6,"o":83.83,"t":"2026-10-16T16:05:00Z","v":665,"vw":83.816932},{"c":83.8338,"h":83.8599,"l":83.8338,"n":5,"o":83.8599,"t":"2026-10-16T16:10:00Z","v":934,"vw":83.856949},{"c":83.87,"h":83.93,"l":83.87,"n":4,"o":83.93,"t":"2026-10-16T16:15:00Z","v":453,"vw":83.884286},{"c":83.89,"h":83.89,"l":83.89,"n":2,"o":83.89,"t":"2026-10-16T16:20:00Z","v":117,"vw":83.89},{"c":83.86,"h":83.865,"l":83.86,"n":2,"o":83.865,"t":"2026-10-16T16:25:00Z","v":268,"vw":83.863134},{"c":83.77,"h":83.83,"l":83.77,"n":5,"o":83.83,"t":"2026-10-16T16:30:00Z","v":695,"vw":83.795974},{"c":83.78,"h":83.78,"l":83.77,"n":6,"o":83.77,"t":"2026-10-16T16:35:00Z","v":655,"vw":83.778334},{"c":83.76,"h":83.76,"l":83.76,"n":4,"o":83.76,"t":"2026-10-16T16:40:00Z","v":492,"vw":83.76},{"c":83.745,"h":83.78,"l":83.745,"n":8,"o":83.78,"t":"2026-10-16T16:45:00Z","v":653,"vw":83.767},{"c":83.715,"h":83.72,"l":83.7,"n":5,"o":83.7,"t":"2026-10-16T16:50:00Z","v":688,"vw":83.713196},{"c":83.6901,"h":83.6901,"l":83.68,"n":3,"o":83.68,"t":"2026-10-16T16:55:00Z","v":375,"vw":83.685795},{"c":83.575,"h":83.7299,"l":83.575,"n":16,"o":83.7299,"t":"2026-10-16T17:00:00Z","v":1299,"vw":83.67884},{"c":83.4,"h":83.47,"l":83.4,"n":6,"o":83.47,"t":"2026-10-16T17:15:00Z","v":830,"vw":83.439639},{"c":83.38,"h":83.405,"l":83.38,"n":5,"o":83.405,"t":"2026-10-16T17:20:00Z","v":421,"vw":83.393524},{"c":83.47,"h":83.47,"l":83.465,"n":5,"o":83.465,"t":"2026-10-16T17:25:00Z","v":547,"vw":83.467},{"c":83.55,"h":83.55,"l":83.55,"n":2,"o":83.55,"t":"2026-10-16T17:30:00Z","v":400,"vw":83.55},{"c":83.55,"h":83.55,"l":83.55,"n":5,"o":83.55,"t":"2026-10-16T17:35:00Z","v":360,"vw":83.55},{"c":83.61,"h":83.61,"l":83.53,"n":6,"o":83.54,"t":"2026-10-16T17:40:00Z","v":700,"vw":83.587143},{"c":83.59,"h":83.59,"l":83.59,"n":2,"o":83.59,"t":"2026-10-16T17:45:00Z","v":389,"vw":83.59},{"c":83.5,"h":83.53,"l":83.5,"n":36,"o":83.53,"t":"2026-10-16T17:50:00Z","v":4261,"vw":83.520103},{"c":83.43,"h":83.48,"l":83.43,"n":7,"o":83.48,"t":"2026-10-16T17:55:00Z","v":703,"vw":83.467542},{"c":83.33,"h":83.41,"l":83.33,"n":9,"o":83.41,"t":"2026-10-16T18:00:00Z","v":3610,"vw":83.369249},{"c":83.42,"h":83.42,"l":83.4,"n":5,"o":83.4,"t":"2026-10-16T18:05:00Z","v":14680,"vw":83.416268},{"c":83.4,"h":83.43,"l":83.39,"n":5,"o":83.43,"t":"2026-10-16T18:10:00Z","v":1551,"vw":83.415736},{"c":83.35,"h":83.43,"l":83.35,"n":4,"o":83.43,"t":"2026-10-16T18:15:00Z","v":2447,"vw":83.36977},{"c":83.36,"h":83.36,"l":83.33,"n":3,"o":83.33,"t":"2026-10-16T18:20:00Z","v":1652,"vw":83.352993},{"c":83.31,"h":83.35,"l":83.31,"n":4,"o":83.35,"t":"2026-10-16T18:25:00Z","v":779,"vw":83.326375},{"c":83.3351,"h":83.38,"l":83.3077,"n":35,"o":83.38,"t":"2026-10-16T18:35:00Z","v":6398,"vw":83.353403},{"c":83.34,"h":83.36,"l":83.33,"n":10,"o":83.36,"t":"2026-10-16T18:40:00Z","v":1364,"vw":83.343509},{"c":83.35,"h":83.35,"l":83.35,"n":4,"o":83.35,"t":"2026-10-16T18:45:00Z","v":344,"vw":83.35},{"c":83.298,"h":83.31,"l":83.298,"n":4,"o":83.31,"t":"2026-10-16T18:50:00Z","v":1395,"vw":83.301228},{"c":83.31,"h":83.31,"l":83.245,"n":16,"o":83.25,"t":"2026-10-16T18:55:00Z","v":1859,"vw":83.257478},{"c":83.28,"h":83.3,"l":83.28,"n":10,"o":83.3,"t":"2026-10-16T19:00:00Z","v":881,"vw":83.296445},{"c":83.21,"h":83.31,"l":83.2,"n":5,"o":83.28,"t":"2026-10-16T19:05:00Z","v":8104,"vw":83.216554},{"c":83.35,"h":83.35,"l":83.255,"n":11,"o":83.255,"t":"2026-10-16T19:10:00Z","v":8694,"vw":83.270809},{"c":83.34,"h":83.43,"l":83.34,"n":3,"o":83.43,"t":"2026-10-16T19:15:00Z","v":1133,"vw":83.3603},{"c":83.385,"h":83.405,"l":83.385,"n":5,"o":83.405,"t":"2026-10-16T19:20:00Z","v":497,"vw":83.398575},{"c":83.415,"h":83.4166,"l":83.415,"n":8,"o":83.415,"t":"2026-10-16T19:25:00Z","v":2224,"vw":83.415282},{"c":83.365,"h":83.39,"l":83.365,"n":4,"o":83.39,"t":"2026-10-16T19:30:00Z","v":294,"vw":83.379316},{"c":83.39,"h":83.4,"l":83.38,"n":6,"o":83.4,"t":"2026-10-16T19:35:00Z","v":398,"vw":83.390066},{"c":83.31,"h":83.3878,"l":83.31,"n":17,"o":83.38,"t":"2026-10-16T19:40:00Z","v":1629,"vw":83.380974},{"c":83.38,"h":83.38,"l":83.36,"n":19,"o":83.36,"t":"2026-10-16T19:45:00Z","v":1276,"vw":83.375782},{"c":83.42,"h":83.43,"l":83.41,"n":4,"o":83.43,"t":"2026-10-16T19:50:00Z","v":3150,"vw":83.418727},{"c":83.51,"h":83.516,"l":83.455,"n":70,"o":83.465,"t":"2026-10-16T19:55:00Z","v":7511,"vw":83.489859},{"c":83.7,"h":83.7,"l":83.7,"n":6,"o":83.7,"t":"2026-10-19T08:35:00Z","v":1004,"vw":83.7},{"c":83.76,"h":83.76,"l":83.52,"n":16,"o":83.52,"t":"2026-10-19T12:10:00Z","v":522,"vw":83.568},{"c":83.6452,"h":83.86,"l":83.6452,"n":4,"o":83.86,"t":"2026-10-19T13:30:00Z","v":2398,"vw":83.827852},{"c":83.82,"h":83.84,"l":83.785,"n":7,"o":83.785,"t":"2026-10-19T13:35:00Z","v":4046,"vw":83.791995},{"c":83.82,"h":83.82,"l":83.82,"n":2,"o":83.82,"t":"2026-10-19T13:40:00Z","v":164,"vw":83.82},{"c":83.715,"h":83.755,"l":83.7,"n":33,"o":83.73,"t":"2026-10-19T13:45:00Z","v":3887,"vw":83.732657},{"c":83.7,"h":83.7,"l":83.7,"n":4,"o":83.7,"t":"2026-10-19T13:50:00Z","v":236,"vw":83.7},{"c":83.66,"h":83.72,"l":83.66,"n":9,"o":83.6951,"t":"2026-10-19T13:55:00Z","v":1540,"vw":83.700654},{"c":83.61,"h":83.69,"l":83.61,"n":19,"o":83.68,"t":"2026-10-19T14:00:00Z","v":1105,"vw":83.665},{"c":83.665,"h":83.665,"l":83.665,"n":6,"o":83.665,"t":"2026-10-19T14:05:00Z","v":739,"vw":83.665},{"c":83.78,"h":83.78,"l":83.7128,"n":7,"o":83.7128,"t":"2026-10-19T14:10:00Z","v":378,"vw":83.745248},{"c":83.86,"h":83.86,"l":83.8401,"n":8,"o":83.8487,"t":"2026-10-19T14:15:00Z","v":1862,"vw":83.847138},{"c":83.8458,"h":83.85,"l":83.825,"n":12,"o":83.83,"t":"2026-10-19T14:20:00Z","v":1072,"vw":83.840096},{"c":83.78,"h":83.78,"l":83.78,"n":1,"o":83.78,"t":"2026-10-19T14:25:00Z","v":200,"vw":83.78},{"c":83.68,"h":83.79,"l":83.68,"n":50,"o":83.79,"t":"2026-10-19T14:30:00Z","v":3936,"vw":83.732408},{"c":83.67,"h":83.72,"l":83.67,"n":20,"o":83.69,"t":"2026-10-19T14:35:00Z","v":2884,"vw":83.696923},{"c":83.72,"h":83.72,"l":83.72,"n":6,"o":83.72,"t":"2026-10-19T14:40:00Z","v":1360,"vw":83.72},{"c":83.68,"h":83.68,"l":83.68,"n":1,"o":83.68,"t":"2026-10-19T14:45:00Z","v":100,"vw":83.68},{"c":83.69,"h":83.69,"l":83.69,"n":1,"o":83.69,"t":"2026-10-19T14:50:00Z","v":185,"vw":83.69},{"c":83.78,"h":83.78,"l":83.78,"n":1,"o":83.78,"t":"2026-10-19T15:00:00Z","v":358,"vw":83.78},{"c":83.7923,"h":83.7923,"l":83.7923,"n":2,"o":83.7923,"t":"2026-10-19T15:05:00Z","v":121,"vw":83.7923},{"c":83.85,"h":83.86,"l":83.81,"n":7,"o":83.81,"t":"2026-10-19T15:10:00Z","v":1893,"vw":83.831567},{"c":83.88,"h":83.89,"l":83.88,"n":5,"o":83.89,"t":"2026-10-19T15:20:00Z","v":480,"vw":83.88568},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-19T15:25:00Z","v":300,"vw":83.97},{"c":83.94,"h":83.94,"l":83.94,"n":3,"o":83.94,"t":"2026-10-19T15:30:00Z","v":900,"vw":83.94},{"c":83.9839,"h":83.9839,"l":83.9839,"n":1,"o":83.9839,"t":"2026-10-19T15:35:00Z","v":150,"vw":83.9839},{"c":83.95,"h":83.95,"l":83.95,"n":1,"o":83.95,"t":"2026-10-19T15:45:00Z","v":107,"vw":83.95},{"c":83.93,"h":83.94,"l":83.93,"n":4,"o":83.94,"t":"2026-10-19T15:50:00Z","v":897,"vw":83.932714},{"c":83.9,"h":83.91,"l":83.9,"n":2,"o":83.91,"t":"2026-10-19T15:55:00Z","v":400,"vw":83.9075},{"c":83.79,"h":83.79,"l":83.79,"n":2,"o":83.79,"t":"2026-10-19T16:00:00Z","v":128,"vw":83.79},{"c":83.8099,"h":83.82,"l":83.809,"n":9,"o":83.82,"t":"2026-10-19T16:10:00Z","v":3887,"vw":83.809818},{"c":83.825,"h":83.825,"l":83.8,"n":3,"o":83.82,"t":"2026-10-19T16:15:00Z","v":2950,"vw":83.801966},{"c":83.75,"h":83.7654,"l":83.75,"n":2,"o":83.7654,"t":"2026-10-19T16:20:00Z","v":2808,"vw":83.755528},{"c":83.77,"h":83.77,"l":83.74,"n":3,"o":83.74,"t":"2026-10-19T16:25:00Z","v":1166,"vw":83.755437},{"c":83.75,"h":83.76,"l":83.735,"n":9,"o":83.735,"t":"2026-10-19T16:35:00Z","v":2214,"vw":83.745625},{"c":83.73,"h":83.73,"l":83.73,"n":4,"o":83.73,"t":"2026-10-19T16:45:00Z","v":431,"vw":83.73},{"c":83.705,"h":83.705,"l":83.705,"n":2,"o":83.705,"t":"2026-10-19T17:00:00Z","v":191,"vw":83.705},{"c":83.68,"h":83.68,"l":83.68,"n":1,"o":83.68,"t":"2026-10-19T17:10:00Z","v":242,"vw":83.68},{"c":83.71,"h":83.71,"l":83.71,"n":2,"o":83.71,"t":"2026-10-19T17:15:00Z","v":134,"vw":83.71},{"c":83.68,"h":83.68,"l":83.68,"n":2,"o":83.68,"t":"2026-10-19T17:20:00Z","v":230,"vw":83.68},{"c":83.68,"h":83.68,"l":83.68,"n":1,"o":83.68,"t":"2026-10-19T17:35:00Z","v":790,"vw":83.68},{"c":83.7,"h":83.71,"l":83.7,"n":25,"o":83.71,"t":"2026-10-19T17:40:00Z","v":2304,"vw":83.702674},{"c":83.65,"h":83.65,"l":83.65,"n":3,"o":83.65,"t":"2026-10-19T17:45:00Z","v":634,"vw":83.65},{"c":83.685,"h":83.685,"l":83.66,"n":12,"o":83.66,"t":"2026-10-19T17:50:00Z","v":1479,"vw":83.661846},{"c":83.73,"h":83.73,"l":83.67,"n":11,"o":83.67,"t":"2026-10-19T17:55:00Z","v":1101,"vw":83.685455},{"c":83.69,"h":83.72,"l":83.69,"n":26,"o":83.72,"t":"2026-10-19T18:00:00Z","v":1526,"vw":83.701366},{"c":83.7,"h":83.71,"l":83.7,"n":6,"o":83.71,"t":"2026-10-19T18:05:00Z","v":6169,"vw":83.703205},{"c":83.73,"h":83.73,"l":83.73,"n":2,"o":83.73,"t":"2026-10-19T18:10:00Z","v":238,"vw":83.73},{"c":83.68,"h":83.68,"l":83.6701,"n":2,"o":83.6701,"t":"2026-10-19T18:30:00Z","v":8367,"vw":83.670521},{"c":83.68,"h":83.68,"l":83.651,"n":4,"o":83.651,"t":"2026-10-19T18:35:00Z","v":6932,"vw":83.660335},{"c":83.71,"h":83.71,"l":83.7035,"n":4,"o":83.7035,"t":"2026-10-19T18:40:00Z","v":267,"vw":83.706223},{"c":83.75,"h":83.75,"l":83.735,"n":4,"o":83.735,"t":"2026-10-19T18:45:00Z","v":482,"vw":83.74625},{"c":83.71,"h":83.72,"l":83.71,"n":4,"o":83.72,"t":"2026-10-19T18:50:00Z","v":580,"vw":83.718246},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-10-19T18:55:00Z","v":100,"vw":83.72},{"c":83.74,"h":83.74,"l":83.74,"n":1,"o":83.74,"t":"2026-10-19T19:00:00Z","v":144,"vw":83.74},{"c":83.72,"h":83.76,"l":83.71,"n":5,"o":83.76,"t":"2026-10-19T19:05:00Z","v":7434,"vw":83.717832},{"c":83.72,"h":83.73,"l":83.7101,"n":6,"o":83.72,"t":"2026-10-19T19:10:00Z","v":9384,"vw":83.719683},{"c":83.7301,"h":83.74,"l":83.73,"n":10,"o":83.735,"t":"2026-10-19T19:15:00Z","v":1134,"vw":83.73406},{"c":83.76,"h":83.76,"l":83.7401,"n":5,"o":83.7401,"t":"2026-10-19T19:20:00Z","v":1010,"vw":83.74808},{"c":83.77,"h":83.8,"l":83.77,"n":7,"o":83.8,"t":"2026-10-19T19:25:00Z","v":1145,"vw":83.78262},{"c":83.76,"h":83.77,"l":83.76,"n":5,"o":83.77,"t":"2026-10-19T19:30:00Z","v":848,"vw":83.767423},{"c":83.77,"h":83.77,"l":83.77,"n":1,"o":83.77,"t":"2026-10-19T19:35:00Z","v":1733,"vw":83.77},{"c":83.795,"h":83.795,"l":83.78,"n":14,"o":83.78,"t":"2026-10-19T19:40:00Z","v":1303,"vw":83.787853},{"c":83.75,"h":83.76,"l":83.75,"n":14,"o":83.75,"t":"2026-10-19T19:45:00Z","v":1076,"vw":83.753477},{"c":83.66,"h":83.7,"l":83.64,"n":24,"o":83.695,"t":"2026-10-19T19:50:00Z","v":9873,"vw":83.645469},{"c":83.595,"h":83.67,"l":83.595,"n":33,"o":83.67,"t":"2026-10-19T19:55:00Z","v":4235,"vw":83.625452},{"c":83.66,"h":83.66,"l":83.66,"n":5,"o":83.66,"t":"2026-10-19T20:00:00Z","v":198,"vw":83.66},{"c":83.654,"h":83.654,"l":83.49,"n":4,"o":83.49,"t":"2026-10-20T13:30:00Z","v":715,"vw":83.60245},{"c":83.65,"h":83.65,"l":83.61,"n":7,"o":83.61,"t":"2026-10-20T13:35:00Z","v":727,"vw":83.6356},{"c":83.58,"h":83.58,"l":83.55,"n":4,"o":83.55,"t":"2026-10-20T13:40:00Z","v":302,"vw":83.568333},{"c":83.69,"h":83.69,"l":83.69,"n":1,"o":83.69,"t":"2026-10-20T13:45:00Z","v":131,"vw":83.69},{"c":83.91,"h":83.91,"l":83.84,"n":9,"o":83.84,"t":"2026-10-20T13:55:00Z","v":3040,"vw":83.872506},{"c":83.95,"h":83.95,"l":83.94,"n":2,"o":83.94,"t":"2026-10-20T14:00:00Z","v":200,"vw":83.945},{"c":83.92,"h":83.93,"l":83.8798,"n":5,"o":83.8798,"t":"2026-10-20T14:05:00Z","v":998,"vw":83.907818},{"c":83.93,"h":83.94,"l":83.93,"n":5,"o":83.94,"t":"2026-10-20T14:10:00Z","v":321,"vw":83.936667},{"c":83.955,"h":83.955,"l":83.955,"n":4,"o":83.955,"t":"2026-10-20T14:15:00Z","v":389,"vw":83.955},{"c":84.17,"h":84.17,"l":84.09,"n":5,"o":84.09,"t":"2026-10-20T14:20:00Z","v":823,"vw":84.152745},{"c":84.23,"h":84.2362,"l":84.145,"n":8,"o":84.145,"t":"2026-10-20T14:25:00Z","v":1086,"vw":84.214105},{"c":84.2,"h":84.29,"l":84.2,"n":31,"o":84.25,"t":"2026-10-20T14:30:00Z","v":23337,"vw":84.225048},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-10-20T14:35:00Z","v":100,"vw":84.19},{"c":84.26,"h":84.26,"l":84.24,"n":3,"o":84.25,"t":"2026-10-20T14:40:00Z","v":2095,"vw":84.242387},{"c":84.26,"h":84.31,"l":84.255,"n":9,"o":84.255,"t":"2026-10-20T14:45:00Z","v":3709,"vw":84.299687},{"c":84.31,"h":84.31,"l":84.31,"n":1,"o":84.31,"t":"2026-10-20T14:55:00Z","v":155,"vw":84.31},{"c":84.25,"h":84.29,"l":84.23,"n":207,"o":84.29,"t":"2026-10-20T15:00:00Z","v":55086,"vw":84.236528},{"c":84.22,"h":84.23,"l":84.2,"n":31,"o":84.2299,"t":"2026-10-20T15:05:00Z","v":4399,"vw":84.219791},{"c":83.98,"h":84.19,"l":83.98,"n":27,"o":84.19,"t":"2026-10-20T15:10:00Z","v":2461,"vw":84.101082},{"c":84.08,"h":84.08,"l":83.98,"n":5,"o":83.98,"t":"2026-10-20T15:15:00Z","v":442,"vw":84.013333},{"c":84.05,"h":84.06,"l":84.05,"n":3,"o":84.06,"t":"2026-10-20T15:20:00Z","v":280,"vw":84.055},{"c":84.02,"h":84.06,"l":84.02,"n":14,"o":84.0301,"t":"2026-10-20T15:25:00Z","v":4396,"vw":84.039028},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-20T15:30:00Z","v":200,"vw":84},{"c":83.98,"h":84,"l":83.98,"n":7,"o":84,"t":"2026-10-20T15:35:00Z","v":1427,"vw":83.998462},{"c":84.08,"h":84.11,"l":84.05,"n":14,"o":84.05,"t":"2026-10-20T15:40:00Z","v":2071,"vw":84.077758},{"c":84.05,"h":84.055,"l":84.05,"n":3,"o":84.055,"t":"2026-10-20T15:45:00Z","v":4892,"vw":84.054758},{"c":84.11,"h":84.11,"l":84.02,"n":10,"o":84.02,"t":"2026-10-20T15:50:00Z","v":1883,"vw":84.067614},{"c":84.08,"h":84.08,"l":84.07,"n":7,"o":84.08,"t":"2026-10-20T15:55:00Z","v":520,"vw":84.075},{"c":84.025,"h":84.07,"l":84.025,"n":2,"o":84.07,"t":"2026-10-20T16:00:00Z","v":976,"vw":84.052433},{"c":84.04,"h":84.04,"l":84.04,"n":1,"o":84.04,"t":"2026-10-20T16:05:00Z","v":100,"vw":84.04},{"c":83.93,"h":83.98,"l":83.93,"n":15,"o":83.98,"t":"2026-10-20T16:15:00Z","v":1804,"vw":83.963562},{"c":84.0199,"h":84.02,"l":83.94,"n":9,"o":83.96,"t":"2026-10-20T16:25:00Z","v":2779,"vw":84.01102},{"c":84,"h":84.035,"l":84,"n":12,"o":84.035,"t":"2026-10-20T16:30:00Z","v":1322,"vw":84.027168},{"c":84.06,"h":84.07,"l":84.0499,"n":4,"o":84.0499,"t":"2026-10-20T16:35:00Z","v":603,"vw":84.062496},{"c":84.03,"h":84.05,"l":84.03,"n":5,"o":84.05,"t":"2026-10-20T16:40:00Z","v":2228,"vw":84.035115},{"c":84.01,"h":84.04,"l":84.01,"n":2,"o":84.04,"t":"2026-10-20T16:45:00Z","v":200,"vw":84.025},{"c":83.96,"h":84.0323,"l":83.96,"n":12,"o":84.0323,"t":"2026-10-20T16:50:00Z","v":742,"vw":84.017524},{"c":83.97,"h":83.97,"l":83.97,"n":3,"o":83.97,"t":"2026-10-20T16:55:00Z","v":136,"vw":83.97},{"c":83.97,"h":83.97,"l":83.95,"n":13,"o":83.96,"t":"2026-10-20T17:00:00Z","v":1346,"vw":83.96},{"c":83.94,"h":83.965,"l":83.94,"n":7,"o":83.965,"t":"2026-10-20T17:05:00Z","v":669,"vw":83.954362},{"c":83.99,"h":83.99,"l":83.99,"n":3,"o":83.99,"t":"2026-10-20T17:15:00Z","v":138,"vw":83.99},{"c":84.03,"h":84.03,"l":83.99,"n":3,"o":83.99,"t":"2026-10-20T17:20:00Z","v":838,"vw":83.996778},{"c":84.03,"h":84.03,"l":84.03,"n":3,"o":84.03,"t":"2026-10-20T17:25:00Z","v":380,"vw":84.03},{"c":84.04,"h":84.06,"l":84.04,"n":12,"o":84.05,"t":"2026-10-20T17:30:00Z","v":4723,"vw":84.047589},{"c":84.05,"h":84.05,"l":84.05,"n":4,"o":84.05,"t":"2026-10-20T17:35:00Z","v":1314,"vw":84.05},{"c":84.08,"h":84.08,"l":84.075,"n":2,"o":84.075,"t":"2026-10-20T17:40:00Z","v":1469,"vw":84.07534},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-20T17:55:00Z","v":251,"vw":84.1},{"c":84.07,"h":84.07,"l":84.05,"n":9,"o":84.07,"t":"2026-10-20T18:00:00Z","v":1750,"vw":84.054289},{"c":84.0699,"h":84.0699,"l":84.0699,"n":2,"o":84.0699,"t":"2026-10-20T18:05:00Z","v":2865,"vw":84.0699},{"c":84.09,"h":84.1,"l":84.09,"n":6,"o":84.095,"t":"2026-10-20T18:10:00Z","v":668,"vw":84.093498},{"c":84.11,"h":84.11,"l":84.11,"n":2,"o":84.11,"t":"2026-10-20T18:15:00Z","v":463,"vw":84.11},{"c":84.06,"h":84.06,"l":84.06,"n":9,"o":84.06,"t":"2026-10-20T18:20:00Z","v":411,"vw":84.06},{"c":84.04,"h":84.04,"l":84.0215,"n":3,"o":84.0215,"t":"2026-10-20T18:25:00Z","v":2013,"vw":84.035568},{"c":84.04,"h":84.0501,"l":84.04,"n":8,"o":84.04,"t":"2026-10-20T18:30:00Z","v":969,"vw":84.043585},{"c":84.01,"h":84.01,"l":83.9971,"n":7,"o":83.9971,"t":"2026-10-20T18:45:00Z","v":784,"vw":83.998943},{"c":84.03,"h":84.03,"l":84.02,"n":3,"o":84.02,"t":"2026-10-20T18:50:00Z","v":1237,"vw":84.025159},{"c":84.0389,"h":84.055,"l":84.0389,"n":13,"o":84.04,"t":"2026-10-20T18:55:00Z","v":1535,"vw":84.046533},{"c":84.0303,"h":84.04,"l":84.03,"n":7,"o":84.03,"t":"2026-10-20T19:00:00Z","v":1745,"vw":84.035637},{"c":84.0301,"h":84.035,"l":84.0301,"n":2,"o":84.035,"t":"2026-10-20T19:05:00Z","v":1674,"vw":84.030434},{"c":84.02,"h":84.04,"l":84.01,"n":23,"o":84.04,"t":"2026-10-20T19:10:00Z","v":8156,"vw":84.027507},{"c":83.9875,"h":84,"l":83.9875,"n":48,"o":84,"t":"2026-10-20T19:15:00Z","v":6996,"vw":83.991646},{"c":83.95,"h":84,"l":83.95,"n":20,"o":84,"t":"2026-10-20T19:20:00Z","v":4590,"vw":83.960114},{"c":83.9801,"h":83.985,"l":83.9801,"n":4,"o":83.985,"t":"2026-10-20T19:25:00Z","v":1137,"vw":83.981054},{"c":83.995,"h":84.01,"l":83.97,"n":5,"o":83.97,"t":"2026-10-20T19:30:00Z","v":10560,"vw":84.001235},{"c":83.99,"h":84,"l":83.99,"n":13,"o":83.995,"t":"2026-10-20T19:35:00Z","v":1296,"vw":83.997537},{"c":84.01,"h":84.02,"l":83.9901,"n":13,"o":84.01,"t":"2026-10-20T19:45:00Z","v":3094,"vw":84.007671},{"c":84,"h":84.02,"l":83.99,"n":14,"o":84.02,"t":"2026-10-20T19:50:00Z","v":2555,"vw":84.001109},{"c":84.035,"h":84.035,"l":84,"n":74,"o":84.01,"t":"2026-10-20T19:55:00Z","v":4884,"vw":84.021171},{"c":84.19,"h":84.23,"l":84.19,"n":33,"o":84.19,"t":"2026-10-21T13:30:00Z","v":5709,"vw":84.201466},{"c":84.16,"h":84.18,"l":84.16,"n":13,"o":84.18,"t":"2026-10-21T13:35:00Z","v":2076,"vw":84.177868},{"c":84.19,"h":84.265,"l":84.19,"n":20,"o":84.24,"t":"2026-10-21T13:40:00Z","v":1549,"vw":84.233302},{"c":84.25,"h":84.325,"l":84.25,"n":12,"o":84.27,"t":"2026-10-21T13:50:00Z","v":1242,"vw":84.261585},{"c":84.285,"h":84.295,"l":84.285,"n":2,"o":84.295,"t":"2026-10-21T13:55:00Z","v":218,"vw":84.289587},{"c":84.24,"h":84.24,"l":84.2328,"n":6,"o":84.2328,"t":"2026-10-21T14:00:00Z","v":276,"vw":84.235703},{"c":84.065,"h":84.11,"l":84.065,"n":12,"o":84.1,"t":"2026-10-21T14:05:00Z","v":1243,"vw":84.082426},{"c":84.1028,"h":84.11,"l":84.06,"n":20,"o":84.06,"t":"2026-10-21T14:10:00Z","v":2010,"vw":84.091474},{"c":84.08,"h":84.0852,"l":84.08,"n":11,"o":84.0849,"t":"2026-10-21T14:15:00Z","v":2207,"vw":84.083292},{"c":84.1106,"h":84.13,"l":84.07,"n":8,"o":84.07,"t":"2026-10-21T14:20:00Z","v":660,"vw":84.110239},{"c":84.13,"h":84.15,"l":84.1,"n":3,"o":84.1,"t":"2026-10-21T14:25:00Z","v":469,"vw":84.135075},{"c":84.19,"h":84.19,"l":84.17,"n":12,"o":84.18,"t":"2026-10-21T14:35:00Z","v":801,"vw":84.182013},{"c":84.3,"h":84.305,"l":84.24,"n":9,"o":84.24,"t":"2026-10-21T14:45:00Z","v":2596,"vw":84.257218},{"c":84.3021,"h":84.3021,"l":84.3021,"n":2,"o":84.3021,"t":"2026-10-21T14:50:00Z","v":810,"vw":84.3021},{"c":84.285,"h":84.2851,"l":84.26,"n":24,"o":84.285,"t":"2026-10-21T14:55:00Z","v":1721,"vw":84.273407},{"c":84.275,"h":84.275,"l":84.25,"n":13,"o":84.27,"t":"2026-10-21T15:00:00Z","v":1386,"vw":84.264889},{"c":84.27,"h":84.27,"l":84.27,"n":1,"o":84.27,"t":"2026-10-21T15:05:00Z","v":173,"vw":84.27},{"c":84.28,"h":84.28,"l":84.28,"n":2,"o":84.28,"t":"2026-10-21T15:10:00Z","v":101,"vw":84.28},{"c":84.28,"h":84.28,"l":84.28,"n":3,"o":84.28,"t":"2026-10-21T15:15:00Z","v":300,"vw":84.28},{"c":84.31,"h":84.31,"l":84.26,"n":4,"o":84.26,"t":"2026-10-21T15:20:00Z","v":438,"vw":84.298584},{"c":84.3675,"h":84.3675,"l":84.32,"n":9,"o":84.32,"t":"2026-10-21T15:25:00Z","v":772,"vw":84.338701},{"c":84.36,"h":84.3706,"l":84.35,"n":33,"o":84.37,"t":"2026-10-21T15:30:00Z","v":8103,"vw":84.353418},{"c":84.42,"h":84.42,"l":84.38,"n":10,"o":84.38,"t":"2026-10-21T15:35:00Z","v":887,"vw":84.410361},{"c":84.44,"h":84.44,"l":84.4301,"n":6,"o":84.4301,"t":"2026-10-21T15:45:00Z","v":1105,"vw":84.435436},{"c":84.4377,"h":84.44,"l":84.4377,"n":8,"o":84.44,"t":"2026-10-21T15:50:00Z","v":753,"vw":84.439303},{"c":84.43,"h":84.435,"l":84.43,"n":3,"o":84.435,"t":"2026-10-21T15:55:00Z","v":466,"vw":84.433925},{"c":84.42,"h":84.42,"l":84.415,"n":5,"o":84.42,"t":"2026-10-21T16:00:00Z","v":386,"vw":84.418428},{"c":84.4,"h":84.42,"l":84.4,"n":2,"o":84.42,"t":"2026-10-21T16:05:00Z","v":200,"vw":84.41},{"c":84.41,"h":84.41,"l":84.39,"n":7,"o":84.39,"t":"2026-10-21T16:10:00Z","v":5778,"vw":84.396974},{"c":84.42,"h":84.42,"l":84.415,"n":6,"o":84.415,"t":"2026-10-21T16:15:00Z","v":477,"vw":84.417653},{"c":84.4,"h":84.41,"l":84.4,"n":4,"o":84.41,"t":"2026-10-21T16:20:00Z","v":341,"vw":84.406721},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-10-21T16:25:00Z","v":100,"vw":84.38},{"c":84.38,"h":84.41,"l":84.38,"n":11,"o":84.4,"t":"2026-10-21T16:30:00Z","v":2123,"vw":84.3936},{"c":84.52,"h":84.52,"l":84.38,"n":14,"o":84.385,"t":"2026-10-21T16:35:00Z","v":1802,"vw":84.431097},{"c":84.46,"h":84.46,"l":84.4201,"n":11,"o":84.425,"t":"2026-10-21T16:45:00Z","v":3111,"vw":84.437508},{"c":84.48,"h":84.48,"l":84.48,"n":3,"o":84.48,"t":"2026-10-21T16:50:00Z","v":307,"vw":84.48},{"c":84.49,"h":84.49,"l":84.49,"n":3,"o":84.49,"t":"2026-10-21T16:55:00Z","v":300,"vw":84.49},{"c":84.48,"h":84.48,"l":84.48,"n":4,"o":84.48,"t":"2026-10-21T17:00:00Z","v":400,"vw":84.48},{"c":84.48,"h":84.48,"l":84.48,"n":1,"o":84.48,"t":"2026-10-21T17:05:00Z","v":100,"vw":84.48},{"c":84.52,"h":84.52,"l":84.51,"n":4,"o":84.52,"t":"2026-10-21T17:10:00Z","v":1000,"vw":84.513},{"c":84.54,"h":84.54,"l":84.54,"n":1,"o":84.54,"t":"2026-10-21T17:15:00Z","v":100,"vw":84.54},{"c":84.55,"h":84.55,"l":84.55,"n":4,"o":84.55,"t":"2026-10-21T17:20:00Z","v":224,"vw":84.55},{"c":84.52,"h":84.52,"l":84.52,"n":1,"o":84.52,"t":"2026-10-21T17:25:00Z","v":300,"vw":84.52},{"c":84.53,"h":84.53,"l":84.53,"n":1,"o":84.53,"t":"2026-10-21T17:30:00Z","v":100,"vw":84.53},{"c":84.515,"h":84.515,"l":84.515,"n":1,"o":84.515,"t":"2026-10-21T17:35:00Z","v":118,"vw":84.515},{"c":84.5501,"h":84.5501,"l":84.525,"n":8,"o":84.5365,"t":"2026-10-21T17:40:00Z","v":2255,"vw":84.531036},{"c":84.5489,"h":84.5489,"l":84.54,"n":4,"o":84.54,"t":"2026-10-21T17:45:00Z","v":1282,"vw":84.548202},{"c":84.54,"h":84.56,"l":84.53,"n":9,"o":84.56,"t":"2026-10-21T17:55:00Z","v":1930,"vw":84.536999},{"c":84.54,"h":84.54,"l":84.535,"n":9,"o":84.535,"t":"2026-10-21T18:05:00Z","v":1579,"vw":84.539422},{"c":84.545,"h":84.545,"l":84.545,"n":2,"o":84.545,"t":"2026-10-21T18:10:00Z","v":682,"vw":84.545},{"c":84.58,"h":84.59,"l":84.58,"n":3,"o":84.59,"t":"2026-10-21T18:15:00Z","v":598,"vw":84.583976},{"c":84.58,"h":84.5999,"l":84.58,"n":4,"o":84.58,"t":"2026-10-21T18:20:00Z","v":3118,"vw":84.598176},{"c":84.58,"h":84.58,"l":84.58,"n":17,"o":84.58,"t":"2026-10-21T18:25:00Z","v":742,"vw":84.58},{"c":84.5952,"h":84.5952,"l":84.5952,"n":2,"o":84.5952,"t":"2026-10-21T18:30:00Z","v":307,"vw":84.5952},{"c":84.58,"h":84.58,"l":84.58,"n":2,"o":84.58,"t":"2026-10-21T18:35:00Z","v":400,"vw":84.58},{"c":84.59,"h":84.61,"l":84.59,"n":3,"o":84.61,"t":"2026-10-21T18:40:00Z","v":6315,"vw":84.609683},{"c":84.56,"h":84.59,"l":84.56,"n":16,"o":84.59,"t":"2026-10-21T18:45:00Z","v":2801,"vw":84.581574},{"c":84.47,"h":84.48,"l":84.44,"n":7,"o":84.48,"t":"2026-10-21T18:50:00Z","v":2072,"vw":84.449472},{"c":84.35,"h":84.485,"l":84.35,"n":11,"o":84.485,"t":"2026-10-21T18:55:00Z","v":1297,"vw":84.465915},{"c":84.2,"h":84.34,"l":84.2,"n":10,"o":84.34,"t":"2026-10-21T19:00:00Z","v":1101,"vw":84.268},{"c":84.28,"h":84.29,"l":84.23,"n":57,"o":84.2502,"t":"2026-10-21T19:05:00Z","v":15081,"vw":84.262122},{"c":84.2701,"h":84.2701,"l":84.2,"n":11,"o":84.23,"t":"2026-10-21T19:10:00Z","v":2598,"vw":84.233547},{"c":84.32,"h":84.34,"l":84.32,"n":12,"o":84.34,"t":"2026-10-21T19:15:00Z","v":1787,"vw":84.334694},{"c":84.35,"h":84.35,"l":84.31,"n":38,"o":84.35,"t":"2026-10-21T19:20:00Z","v":11495,"vw":84.345062},{"c":84.42,"h":84.42,"l":84.41,"n":4,"o":84.41,"t":"2026-10-21T19:25:00Z","v":1175,"vw":84.416851},{"c":84.45,"h":84.458,"l":84.45,"n":6,"o":84.458,"t":"2026-10-21T19:30:00Z","v":2872,"vw":84.457244},{"c":84.45,"h":84.45,"l":84.45,"n":5,"o":84.45,"t":"2026-10-21T19:35:00Z","v":877,"vw":84.45},{"c":84.44,"h":84.44,"l":84.42,"n":28,"o":84.42,"t":"2026-10-21T19:40:00Z","v":4222,"vw":84.426055},{"c":84.48,"h":84.49,"l":84.45,"n":37,"o":84.47,"t":"2026-10-21T19:45:00Z","v":6012,"vw":84.470628},{"c":84.501,"h":84.525,"l":84.49,"n":30,"o":84.49,"t":"2026-10-21T19:50:00Z","v":4016,"vw":84.504281},{"c":84.46,"h":84.51,"l":84.45,"n":57,"o":84.51,"t":"2026-10-21T19:55:00Z","v":5957,"vw":84.467626},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-21T20:00:00Z","v":125,"vw":84.5},{"c":83.95,"h":83.95,"l":83.95,"n":4,"o":83.95,"t":"2026-10-22T13:30:00Z","v":507,"vw":83.95},{"c":83.96,"h":83.96,"l":83.96,"n":1,"o":83.96,"t":"2026-10-22T13:35:00Z","v":100,"vw":83.96},{"c":83.86,"h":83.87,"l":83.86,"n":5,"o":83.86,"t":"2026-10-22T13:40:00Z","v":1345,"vw":83.864147},{"c":83.84,"h":83.84,"l":83.8,"n":9,"o":83.835,"t":"2026-10-22T13:45:00Z","v":26093,"vw":83.820239},{"c":83.955,"h":83.955,"l":83.91,"n":4,"o":83.91,"t":"2026-10-22T13:55:00Z","v":836,"vw":83.938852},{"c":83.89,"h":83.89,"l":83.89,"n":3,"o":83.89,"t":"2026-10-22T14:05:00Z","v":105,"vw":83.89},{"c":83.83,"h":83.87,"l":83.82,"n":14,"o":83.835,"t":"2026-10-22T14:10:00Z","v":1390,"vw":83.847439},{"c":83.835,"h":83.835,"l":83.775,"n":9,"o":83.8048,"t":"2026-10-22T14:15:00Z","v":1045,"vw":83.819999},{"c":83.7046,"h":83.76,"l":83.7046,"n":3,"o":83.76,"t":"2026-10-22T14:20:00Z","v":456,"vw":83.743741},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-10-22T14:25:00Z","v":100,"vw":83.65},{"c":83.425,"h":83.46,"l":83.425,"n":2,"o":83.46,"t":"2026-10-22T14:30:00Z","v":200,"vw":83.4425},{"c":83.49,"h":83.49,"l":83.49,"n":3,"o":83.49,"t":"2026-10-22T14:40:00Z","v":416,"vw":83.49},{"c":83.455,"h":83.51,"l":83.455,"n":3,"o":83.51,"t":"2026-10-22T14:45:00Z","v":374,"vw":83.495294},{"c":83.47,"h":83.47,"l":83.47,"n":1,"o":83.47,"t":"2026-10-22T14:50:00Z","v":100,"vw":83.47},{"c":83.51,"h":83.56,"l":83.49,"n":8,"o":83.56,"t":"2026-10-22T14:55:00Z","v":862,"vw":83.528708},{"c":83.52,"h":83.55,"l":83.52,"n":4,"o":83.53,"t":"2026-10-22T15:05:00Z","v":9937,"vw":83.549087},{"c":83.52,"h":83.54,"l":83.52,"n":9,"o":83.54,"t":"2026-10-22T15:10:00Z","v":709,"vw":83.52773},{"c":83.63,"h":83.63,"l":83.6,"n":4,"o":83.6,"t":"2026-10-22T15:15:00Z","v":890,"vw":83.603778},{"c":83.6861,"h":83.6861,"l":83.6861,"n":1,"o":83.6861,"t":"2026-10-22T15:20:00Z","v":120,"vw":83.6861},{"c":83.62,"h":83.72,"l":83.62,"n":4,"o":83.72,"t":"2026-10-22T15:25:00Z","v":571,"vw":83.667719},{"c":83.59,"h":83.59,"l":83.5599,"n":5,"o":83.59,"t":"2026-10-22T15:30:00Z","v":1019,"vw":83.566301},{"c":83.6151,"h":83.6151,"l":83.6151,"n":1,"o":83.6151,"t":"2026-10-22T15:35:00Z","v":430,"vw":83.6151},{"c":83.6,"h":83.61,"l":83.54,"n":17,"o":83.61,"t":"2026-10-22T15:40:00Z","v":1536,"vw":83.563},{"c":83.63,"h":83.64,"l":83.63,"n":3,"o":83.64,"t":"2026-10-22T15:45:00Z","v":742,"vw":83.638649},{"c":83.7,"h":83.7,"l":83.645,"n":3,"o":83.645,"t":"2026-10-22T15:50:00Z","v":753,"vw":83.688737},{"c":83.76,"h":83.78,"l":83.76,"n":6,"o":83.78,"t":"2026-10-22T15:55:00Z","v":1332,"vw":83.767071},{"c":83.805,"h":83.82,"l":83.78,"n":19,"o":83.78,"t":"2026-10-22T16:00:00Z","v":1564,"vw":83.799615},{"c":83.81,"h":83.81,"l":83.75,"n":10,"o":83.76,"t":"2026-10-22T16:05:00Z","v":922,"vw":83.769204},{"c":83.79,"h":83.79,"l":83.79,"n":1,"o":83.79,"t":"2026-10-22T16:10:00Z","v":100,"vw":83.79},{"c":83.83,"h":83.83,"l":83.83,"n":3,"o":83.83,"t":"2026-10-22T16:15:00Z","v":308,"vw":83.83},{"c":83.855,"h":83.88,"l":83.855,"n":16,"o":83.86,"t":"2026-10-22T16:20:00Z","v":1749,"vw":83.865231},{"c":83.8625,"h":83.9099,"l":83.86,"n":8,"o":83.9099,"t":"2026-10-22T16:25:00Z","v":1716,"vw":83.873129},{"c":83.66,"h":83.68,"l":83.66,"n":6,"o":83.68,"t":"2026-10-22T16:40:00Z","v":1087,"vw":83.673347},{"c":83.58,"h":83.59,"l":83.57,"n":6,"o":83.59,"t":"2026-10-22T16:45:00Z","v":6732,"vw":83.585184},{"c":83.66,"h":83.6699,"l":83.59,"n":12,"o":83.6,"t":"2026-10-22T16:50:00Z","v":5609,"vw":83.649307},{"c":83.71,"h":83.71,"l":83.69,"n":5,"o":83.69,"t":"2026-10-22T16:55:00Z","v":1247,"vw":83.699061},{"c":83.67,"h":83.71,"l":83.67,"n":5,"o":83.71,"t":"2026-10-22T17:00:00Z","v":500,"vw":83.698},{"c":83.62,"h":83.62,"l":83.62,"n":2,"o":83.62,"t":"2026-10-22T17:10:00Z","v":383,"vw":83.62},{"c":83.615,"h":83.65,"l":83.615,"n":11,"o":83.64,"t":"2026-10-22T17:15:00Z","v":986,"vw":83.634784},{"c":83.68,"h":83.6823,"l":83.68,"n":5,"o":83.68,"t":"2026-10-22T17:20:00Z","v":378,"vw":83.680955},{"c":83.68,"h":83.68,"l":83.66,"n":8,"o":83.67,"t":"2026-10-22T17:25:00Z","v":11574,"vw":83.669913},{"c":83.7189,"h":83.7189,"l":83.71,"n":3,"o":83.715,"t":"2026-10-22T17:30:00Z","v":330,"vw":83.715021},{"c":83.7001,"h":83.76,"l":83.7001,"n":4,"o":83.76,"t":"2026-10-22T17:35:00Z","v":483,"vw":83.725874},{"c":83.73,"h":83.73,"l":83.6987,"n":5,"o":83.6987,"t":"2026-10-22T17:40:00Z","v":408,"vw":83.707607},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-10-22T17:45:00Z","v":100,"vw":83.72},{"c":83.66,"h":83.67,"l":83.66,"n":3,"o":83.67,"t":"2026-10-22T17:55:00Z","v":798,"vw":83.666266},{"c":83.52,"h":83.62,"l":83.52,"n":4,"o":83.62,"t":"2026-10-22T18:00:00Z","v":400,"vw":83.5875},{"c":83.62,"h":83.62,"l":83.609,"n":11,"o":83.61,"t":"2026-10-22T18:05:00Z","v":7665,"vw":83.609764},{"c":83.67,"h":83.68,"l":83.66,"n":8,"o":83.68,"t":"2026-10-22T18:10:00Z","v":4776,"vw":83.670254},{"c":83.72,"h":83.72,"l":83.65,"n":14,"o":83.65,"t":"2026-10-22T18:15:00Z","v":806,"vw":83.682563},{"c":83.74,"h":83.74,"l":83.73,"n":3,"o":83.7376,"t":"2026-10-22T18:20:00Z","v":358,"vw":83.736147},{"c":83.6399,"h":83.71,"l":83.6399,"n":10,"o":83.71,"t":"2026-10-22T18:25:00Z","v":1183,"vw":83.669376},{"c":83.62,"h":83.62,"l":83.5948,"n":7,"o":83.61,"t":"2026-10-22T18:30:00Z","v":6128,"vw":83.606238},{"c":83.6,"h":83.61,"l":83.59,"n":4,"o":83.59,"t":"2026-10-22T18:35:00Z","v":771,"vw":83.596278},{"c":83.5701,"h":83.5701,"l":83.5701,"n":2,"o":83.5701,"t":"2026-10-22T18:40:00Z","v":125,"vw":83.5701},{"c":83.64,"h":83.65,"l":83.62,"n":7,"o":83.62,"t":"2026-10-22T18:45:00Z","v":690,"vw":83.633155},{"c":83.61,"h":83.615,"l":83.61,"n":10,"o":83.615,"t":"2026-10-22T18:50:00Z","v":1188,"vw":83.613525},{"c":83.58,"h":83.58,"l":83.55,"n":8,"o":83.58,"t":"2026-10-22T19:00:00Z","v":1312,"vw":83.574051},{"c":83.63,"h":83.65,"l":83.5801,"n":20,"o":83.6,"t":"2026-10-22T19:05:00Z","v":6418,"vw":83.624579},{"c":83.665,"h":83.7,"l":83.62,"n":18,"o":83.63,"t":"2026-10-22T19:10:00Z","v":5265,"vw":83.658478},{"c":83.67,"h":83.67,"l":83.66,"n":4,"o":83.66,"t":"2026-10-22T19:15:00Z","v":1567,"vw":83.668634},{"c":83.71,"h":83.71,"l":83.69,"n":12,"o":83.71,"t":"2026-10-22T19:20:00Z","v":659,"vw":83.703333},{"c":83.7401,"h":83.7401,"l":83.7401,"n":3,"o":83.7401,"t":"2026-10-22T19:25:00Z","v":619,"vw":83.7401},{"c":83.68,"h":83.73,"l":83.68,"n":45,"o":83.73,"t":"2026-10-22T19:30:00Z","v":6250,"vw":83.692266},{"c":83.66,"h":83.68,"l":83.65,"n":24,"o":83.68,"t":"2026-10-22T19:35:00Z","v":2496,"vw":83.666104},{"c":83.655,"h":83.66,"l":83.625,"n":67,"o":83.64,"t":"2026-10-22T19:40:00Z","v":6290,"vw":83.64666},{"c":83.65,"h":83.67,"l":83.61,"n":58,"o":83.65,"t":"2026-10-22T19:45:00Z","v":10749,"vw":83.634283},{"c":83.75,"h":83.84,"l":83.7,"n":39,"o":83.7,"t":"2026-10-22T19:50:00Z","v":7748,"vw":83.809341},{"c":83.86,"h":83.86,"l":83.795,"n":46,"o":83.825,"t":"2026-10-22T19:55:00Z","v":5013,"vw":83.825827},{"c":83.9,"h":83.9,"l":83.9,"n":4,"o":83.9,"t":"2026-10-22T20:00:00Z","v":137,"vw":83.9}],"history":[{"c":64.44,"h":64.6699,"l":64.19,"n":345,"o":64.64,"t":"2024-10-21T04:00:00Z","v":59227,"vw":64.398034},{"c":64.32,"h":64.4,"l":64.0501,"n":297,"o":64.13,"t":"2024-10-22T04:00:00Z","v":39215,"vw":64.231396},{"c":63.8,"h":64.11,"l":63.4,"n":180,"o":64.05,"t":"2024-10-23T04:00:00Z","v":36040,"vw":63.71403},{"c":63.86,"h":63.97,"l":63.57,"n":621,"o":63.97,"t":"2024-10-24T04:00:00Z","v":79670,"vw":63.778137},{"c":63.73,"h":64.3,"l":63.66,"n":188,"o":64.12,"t":"2024-10-25T04:00:00Z","v":32261,"vw":63.882854},{"c":64.07,"h":64.1425,"l":64,"n":427,"o":64,"t":"2024-10-28T04:00:00Z","v":68523,"vw":64.089945},{"c":64.05,"h":64.15,"l":63.735,"n":192,"o":63.84,"t":"2024-10-29T04:00:00Z","v":34457,"vw":64.058353},{"c":63.96,"h":64.29,"l":63.93,"n":163,"o":63.93,"t":"2024-10-30T04:00:00Z","v":41171,"vw":64.104948},{"c":62.88,"h":63.62,"l":62.88,"n":350,"o":63.57,"t":"2024-10-31T04:00:00Z","v":56919,"vw":63.17217},{"c":63.1,"h":63.57,"l":63.04,"n":339,"o":63.18,"t":"2024-11-01T04:00:00Z","v":96680,"vw":63.240653},{"c":63.02,"h":63.29,"l":62.86,"n":491,"o":63.03,"t":"2024-11-04T05:00:00Z","v":78624,"vw":63.094957},{"c":63.81,"h":63.81,"l":63.27,"n":330,"o":63.27,"t":"2024-11-05T05:00:00Z","v":58331,"vw":63.611718},{"c":65.89,"h":65.9094,"l":65.215,"n":286,"o":65.34,"t":"2024-11-06T05:00:00Z","v":32351,"vw":65.65802},{"c":66.125,"h":66.235,"l":66.0058,"n":482,"o":66.11,"t":"2024-11-07T05:00:00Z","v":84951,"vw":66.132179},{"c":66.37,"h":66.489,"l":66.18,"n":359,"o":66.19,"t":"2024-11-08T05:00:00Z","v":71534,"vw":66.367602},{"c":66.63,"h":66.74,"l":66.47,"n":159,"o":66.65,"t":"2024-11-11T05:00:00Z","v":47647,"vw":66.65383},{"c":66.36,"h":66.65,"l":66.11,"n":379,"o":66.5,"t":"2024-11-12T05:00:00Z","v":67225,"vw":66.368667},{"c":66.3,"h":66.59,"l":66.21,"n":501,"o":66.46,"t":"2024-11-13T05:00:00Z","v":117836,"vw":66.425233},{"c":65.86,"h":66.325,"l":65.7664,"n":298,"o":66.31,"t":"2024-11-14T05:00:00Z","v":39894,"vw":65.975058},{"c":65.04,"h":65.55,"l":64.84,"n":286,"o":65.55,"t":"2024-11-15T05:00:00Z","v":52899,"vw":65.033139},{"c":65.25,"h":65.38,"l":64.95,"n":387,"o":65.09,"t":"2024-11-18T05:00:00Z","v":78928,"vw":65.257972},{"c":65.4,"h":65.48,"l":64.84,"n":354,"o":64.85,"t":"2024-11-19T05:00:00Z","v":74547,"vw":65.301087},{"c":65.495,"h":65.495,"l":64.955,"n":281,"o":65.44,"t":"2024-11-20T05:00:00Z","v":74729,"vw":65.227106},{"c":66.095,"h":66.24,"l":65.51,"n":259,"o":65.93,"t":"2024-11-21T05:00:00Z","v":67027,"vw":66.052441},{"c":66.53,"h":66.55,"l":66.21,"n":412,"o":66.21,"t":"2024-11-22T05:00:00Z","v":112602,"vw":66.441389},{"c":66.91,"h":67.1679,"l":66.68,"n":366,"o":67,"t":"2024-11-25T05:00:00Z","v":73604,"vw":66.937475},{"c":67.08,"h":67.11,"l":66.785,"n":615,"o":66.93,"t":"2024-11-26T05:00:00Z","v":101773,"vw":66.965877},{"c":66.89,"h":67.2199,"l":66.7837,"n":386,"o":67.06,"t":"2024-11-27T05:00:00Z","v":101039,"vw":66.931577},{"c":67.21,"h":67.34,"l":67.03,"n":186,"o":67.03,"t":"2024-11-29T05:00:00Z","v":208781,"vw":67.247878},{"c":67.25,"h":67.34,"l":67.097,"n":462,"o":67.29,"t":"2024-12-02T05:00:00Z","v":61523,"vw":67.253625},{"c":67.25,"h":67.29,"l":67.0225,"n":350,"o":67.29,"t":"2024-12-03T05:00:00Z","v":79245,"vw":67.214996},{"c":67.57,"h":67.57,"l":67.29,"n":292,"o":67.43,"t":"2024-12-04T05:00:00Z","v":47020,"vw":67.435436},{"c":67.34,"h":67.59,"l":67.27,"n":560,"o":67.59,"t":"2024-12-05T05:00:00Z","v":73036,"vw":67.433793},{"c":67.38,"h":67.53,"l":67.27,"n":526,"o":67.45,"t":"2024-12-06T05:00:00Z","v":74838,"vw":67.380666},{"c":66.9,"h":67.38,"l":66.8978,"n":586,"o":67.38,"t":"2024-12-09T05:00:00Z","v":86325,"vw":67.077661},{"c":66.61,"h":66.99,"l":66.5719,"n":422,"o":66.99,"t":"2024-12-10T05:00:00Z","v":81161,"vw":66.773182},{"c":67.04,"h":67.16,"l":66.93,"n":550,"o":67.08,"t":"2024-12-11T05:00:00Z","v":90677,"vw":67.066344},{"c":66.67,"h":67.1,"l":66.67,"n":311,"o":67.1,"t":"2024-12-12T05:00:00Z","v":64406,"vw":66.798323},{"c":66.46,"h":66.9,"l":66.2701,"n":508,"o":66.9,"t":"2024-12-13T05:00:00Z","v":103866,"vw":66.483536},{"c":66.55,"h":66.7,"l":66.47,"n":544,"o":66.63,"t":"2024-12-16T05:00:00Z","v":252829,"vw":66.609334},{"c":65.84,"h":66.005,"l":65.7154,"n":400,"o":66,"t":"2024-12-17T05:00:00Z","v":68833,"vw":65.853345},{"c":63.93,"h":66.11,"l":63.85,"n":435,"o":66.1,"t":"2024-12-18T05:00:00Z","v":120038,"vw":65.531226},{"c":63.91,"h":64.55,"l":63.88,"n":736,"o":64.55,"t":"2024-12-19T05:00:00Z","v":179565,"vw":64.137056},{"c":64.65,"h":65.01,"l":63.51,"n":740,"o":63.53,"t":"2024-12-20T05:00:00Z","v":143140,"vw":64.593596},{"c":64.83,"h":64.92,"l":64.19,"n":663,"o":64.47,"t":"2024-12-23T05:00:00Z","v":84974,"vw":64.701696},{"c":65.51,"h":65.51,"l":65,"n":292,"o":65,"t":"2024-12-24T05:00:00Z","v":228594,"vw":65.281967},{"c":65.6,"h":65.635,"l":65.27,"n":249,"o":65.29,"t":"2024-12-26T05:00:00Z","v":1592727,"vw":65.500431},{"c":64.93,"h":65.2699,"l":64.51,"n":239,"o":65.23,"t":"2024-12-27T05:00:00Z","v":100699,"vw":64.779056},{"c":64.31,"h":64.591,"l":63.8261,"n":393,"o":64.33,"t":"2024-12-30T05:00:00Z","v":132907,"vw":64.400277},{"c":64.16,"h":64.56,"l":63.99,"n":444,"o":64.52,"t":"2024-12-31T05:00:00Z","v":107836,"vw":64.191136},{"c":64.02,"h":64.7289,"l":63.723,"n":464,"o":64.49,"t":"2025-01-02T05:00:00Z","v":86143,"vw":63.999653},{"c":64.79,"h":64.79,"l":64.258,"n":265,"o":64.47,"t":"2025-01-03T05:00:00Z","v":47998,"vw":64.59669},{"c":65.07,"h":65.61,"l":64.97,"n":573,"o":65.36,"t":"2025-01-06T05:00:00Z","v":110310,"vw":65.248167},{"c":64.49,"h":65.39,"l":64.2524,"n":492,"o":65.39,"t":"2025-01-07T05:00:00Z","v":131418,"vw":64.694815},{"c":64.59,"h":64.59,"l":64.14,"n":446,"o":64.55,"t":"2025-01-08T05:00:00Z","v":160223,"vw":64.42412},{"c":63.62,"h":64.14,"l":63.3744,"n":575,"o":64.14,"t":"2025-01-10T05:00:00Z","v":166015,"vw":63.77567},{"c":63.74,"h":63.79,"l":63.09,"n":509,"o":63.09,"t":"2025-01-13T05:00:00Z","v":90170,"vw":63.523521},{"c":64.09,"h":64.23,"l":63.57,"n":1020,"o":64.23,"t":"2025-01-14T05:00:00Z","v":177969,"vw":63.928996},{"c":65.15,"h":65.26,"l":64.83,"n":500,"o":65.05,"t":"2025-01-15T05:00:00Z","v":75611,"vw":65.108127},{"c":65.15,"h":65.34,"l":65.03,"n":467,"o":65.25,"t":"2025-01-16T05:00:00Z","v":119210,"vw":65.151782},{"c":65.68,"h":65.82,"l":65.52,"n":419,"o":65.76,"t":"2025-01-17T05:00:00Z","v":96880,"vw":65.684455},{"c":66.32,"h":66.4,"l":65.9358,"n":672,"o":65.94,"t":"2025-01-21T05:00:00Z","v":125694,"vw":66.245735},{"c":66.6,"h":66.73,"l":66.514,"n":394,"o":66.73,"t":"2025-01-22T05:00:00Z","v":73031,"vw":66.644674},{"c":66.92,"h":66.92,"l":66.4606,"n":538,"o":66.59,"t":"2025-01-23T05:00:00Z","v":136401,"vw":66.717847},{"c":66.73,"h":66.97,"l":66.5921,"n":293,"o":66.97,"t":"2025-01-24T05:00:00Z","v":73819,"vw":66.725898},{"c":65.93,"h":66.02,"l":65.51,"n":500,"o":65.51,"t":"2025-01-27T05:00:00Z","v":113712,"vw":65.803419},{"c":66.45,"h":66.515,"l":65.8816,"n":430,"o":66.13,"t":"2025-01-28T05:00:00Z","v":101529,"vw":66.355096},{"c":66.24,"h":66.44,"l":65.924,"n":518,"o":66.42,"t":"2025-01-29T05:00:00Z","v":123818,"vw":66.257214},{"c":66.66,"h":66.8199,"l":66.2846,"n":311,"o":66.47,"t":"2025-01-30T05:00:00Z","v":60195,"vw":66.645418},{"c":66.17,"h":66.9596,"l":66.07,"n":327,"o":66.83,"t":"2025-01-31T05:00:00Z","v":48769,"vw":66.519034},{"c":65.61,"h":65.92,"l":64.91,"n":470,"o":65.01,"t":"2025-02-03T05:00:00Z","v":88335,"vw":65.452583},{"c":66.09,"h":66.135,"l":65.63,"n":597,"o":65.66,"t":"2025-02-04T05:00:00Z","v":101859,"vw":66.016755},{"c":66.47,"h":66.47,"l":65.93,"n":553,"o":66.08,"t":"2025-02-05T05:00:00Z","v":113070,"vw":66.309464},{"c":66.63,"h":66.74,"l":66.2899,"n":728,"o":66.74,"t":"2025-02-06T05:00:00Z","v":123231,"vw":66.469788},{"c":66.03,"h":66.6432,"l":65.945,"n":378,"o":66.6432,"t":"2025-02-07T05:00:00Z","v":68161,"vw":66.073579},{"c":66.36,"h":66.43,"l":66.212,"n":413,"o":66.36,"t":"2025-02-10T05:00:00Z","v":85509,"vw":66.353856},{"c":66.36,"h":66.4396,"l":66.0801,"n":239,"o":66.12,"t":"2025-02-11T05:00:00Z","v":60285,"vw":66.298681},{"c":66.09,"h":66.2199,"l":65.685,"n":607,"o":65.81,"t":"2025-02-12T05:00:00Z","v":122943,"vw":66.027039},{"c":66.7,"h":66.76,"l":66.19,"n":235,"o":66.32,"t":"2025-02-13T05:00:00Z","v":50080,"vw":66.523294},{"c":66.8,"h":66.96,"l":66.6908,"n":500,"o":66.96,"t":"2025-02-14T05:00:00Z","v":108864,"vw":66.783535},{"c":66.99,"h":67.01,"l":66.66,"n":438,"o":67.01,"t":"2025-02-18T05:00:00Z","v":180214,"vw":66.764802},{"c":67.06,"h":67.07,"l":66.69,"n":468,"o":66.88,"t":"2025-02-19T05:00:00Z","v":83042,"vw":66.951822},{"c":66.71,"h":67,"l":66.3023,"n":677,"o":67,"t":"2025-02-20T05:00:00Z","v":105601,"vw":66.520672},{"c":65.4,"h":66.81,"l":65.36,"n":375,"o":66.81,"t":"2025-02-21T05:00:00Z","v":60029,"vw":65.968193},{"c":65.2,"h":65.65,"l":65.06,"n":354,"o":65.6,"t":"2025-02-24T05:00:00Z","v":56351,"vw":65.452846},{"c":65.01,"h":65.3367,"l":64.59,"n":445,"o":65.19,"t":"2025-02-25T05:00:00Z","v":69186,"vw":64.958286},{"c":65.01,"h":65.5399,"l":64.7818,"n":419,"o":65.2,"t":"2025-02-26T05:00:00Z","v":126831,"vw":65.049436},{"c":64.04,"h":65.18,"l":64.04,"n":506,"o":65.14,"t":"2025-02-27T05:00:00Z","v":113271,"vw":64.571504},{"c":64.96,"h":65.05,"l":63.84,"n":675,"o":64.12,"t":"2025-02-28T05:00:00Z","v":142394,"vw":64.343008},{"c":63.84,"h":65.24,"l":63.455,"n":596,"o":65.24,"t":"2025-03-03T05:00:00Z","v":124550,"vw":64.190066},{"c":62.93,"h":63.8488,"l":62.43,"n":830,"o":63.3,"t":"2025-03-04T05:00:00Z","v":220716,"vw":63.296047},{"c":63.59,"h":63.7697,"l":62.586,"n":595,"o":62.91,"t":"2025-03-05T05:00:00Z","v":103957,"vw":63.426695},{"c":62.63,"h":63.38,"l":62.3329,"n":390,"o":62.79,"t":"2025-03-06T05:00:00Z","v":135553,"vw":62.62248},{"c":62.9,"h":63.06,"l":61.815,"n":388,"o":62.35,"t":"2025-03-07T05:00:00Z","v":87272,"vw":62.660712},{"c":61.41,"h":62.275,"l":60.9,"n":797,"o":62.07,"t":"2025-03-10T04:00:00Z","v":122723,"vw":61.565295},{"c":60.91,"h":61.56,"l":60.485,"n":607,"o":61.31,"t":"2025-03-11T04:00:00Z","v":182422,"vw":61.064893},{"c":61.06,"h":61.5084,"l":60.668,"n":1070,"o":61.46,"t":"2025-03-12T04:00:00Z","v":378469,"vw":61.117615},{"c":60.24,"h":61.06,"l":60.04,"n":606,"o":61.01,"t":"2025-03-13T04:00:00Z","v":290195,"vw":60.401807},{"c":61.5,"h":61.58,"l":60.64,"n":372,"o":60.75,"t":"2025-03-14T04:00:00Z","v":150633,"vw":61.35602},{"c":62.055,"h":62.32,"l":61.51,"n":671,"o":61.51,"t":"2025-03-17T04:00:00Z","v":107039,"vw":62.021016},{"c":61.44,"h":61.8399,"l":61.27,"n":466,"o":61.83,"t":"2025-03-18T04:00:00Z","v":117256,"vw":61.464825},{"c":62.19,"h":62.55,"l":61.55,"n":245,"o":61.64,"t":"2025-03-19T04:00:00Z","v":65316,"vw":61.991181},{"c":61.95,"h":62.5191,"l":61.7,"n":613,"o":61.7,"t":"2025-03-20T04:00:00Z","v":88108,"vw":62.104286},{"c":61.93,"h":61.98,"l":61.39,"n":315,"o":61.45,"t":"2025-03-21T04:00:00Z","v":67259,"vw":61.715935},{"c":63.085,"h":63.16,"l":62.61,"n":722,"o":62.61,"t":"2025-03-24T04:00:00Z","v":124557,"vw":62.98272},{"c":63,"h":63.148,"l":62.85,"n":648,"o":63,"t":"2025-03-25T04:00:00Z","v":112186,"vw":62.992744},{"c":62.45,"h":63.08,"l":62.2301,"n":625,"o":63,"t":"2025-03-26T04:00:00Z","v":129579,"vw":62.619066},{"c":62.18,"h":62.5692,"l":61.96,"n":533,"o":62.25,"t":"2025-03-27T04:00:00Z","v":121683,"vw":62.320663},{"c":60.955,"h":62.08,"l":60.8601,"n":818,"o":62.04,"t":"2025-03-28T04:00:00Z","v":235583,"vw":61.053705},{"c":61.33,"h":61.46,"l":60.065,"n":652,"o":60.28,"t":"2025-03-31T04:00:00Z","v":182472,"vw":60.95997},{"c":61.56,"h":61.72,"l":60.83,"n":749,"o":61.15,"t":"2025-04-01T04:00:00Z","v":112731,"vw":61.32401},{"c":62.045,"h":62.26,"l":61.3,"n":590,"o":61.305,"t":"2025-04-02T04:00:00Z","v":140126,"vw":61.924055},{"c":58.81,"h":60.08,"l":58.74,"n":1205,"o":59.81,"t":"2025-04-03T04:00:00Z","v":284540,"vw":59.259738},{"c":55.48,"h":57.11,"l":55.3272,"n":2434,"o":56.99,"t":"2025-04-04T04:00:00Z","v":693906,"vw":55.88013},{"c":55.26,"h":57.21,"l":52.845,"n":3290,"o":53.64,"t":"2025-04-07T04:00:00Z","v":880907,"vw":55.023974},{"c":54.34,"h":57.2901,"l":53.5041,"n":1891,"o":57.18,"t":"2025-04-08T04:00:00Z","v":724778,"vw":54.906082},{"c":59.21,"h":59.39,"l":53.82,"n":1972,"o":53.99,"t":"2025-04-09T04:00:00Z","v":457381,"vw":56.028473},{"c":57.17,"h":58.12,"l":55.53,"n":1804,"o":58.12,"t":"2025-04-10T04:00:00Z","v":272609,"vw":57.041728},{"c":58.07,"h":58.2648,"l":56.63,"n":1387,"o":57.13,"t":"2025-04-11T04:00:00Z","v":302642,"vw":57.876305},{"c":58.61,"h":59.17,"l":58.04,"n":884,"o":59.17,"t":"2025-04-14T04:00:00Z","v":162282,"vw":58.706553},{"c":58.51,"h":59.085,"l":58.42,"n":1159,"o":58.78,"t":"2025-04-15T04:00:00Z","v":269512,"vw":58.631131},{"c":57.4,"h":58.25,"l":56.8,"n":1110,"o":58,"t":"2025-04-16T04:00:00Z","v":169614,"vw":57.408871},{"c":57.59,"h":58.03,"l":57.35,"n":843,"o":57.62,"t":"2025-04-17T04:00:00Z","v":202980,"vw":57.712203},{"c":56.26,"h":57.03,"l":55.6672,"n":1315,"o":57.03,"t":"2025-04-21T04:00:00Z","v":546988,"vw":56.080487},{"c":57.62,"h":57.86,"l":56.82,"n":728,"o":56.82,"t":"2025-04-22T04:00:00Z","v":171714,"vw":57.442686},{"c":58.47,"h":59.5893,"l":58.3591,"n":810,"o":59.07,"t":"2025-04-23T04:00:00Z","v":125483,"vw":58.806377},{"c":59.7,"h":59.735,"l":58.48,"n":448,"o":58.73,"t":"2025-04-24T04:00:00Z","v":78032,"vw":59.323845},{"c":59.94,"h":59.96,"l":59.29,"n":1267,"o":59.73,"t":"2025-04-25T04:00:00Z","v":175216,"vw":59.719903},{"c":60.03,"h":60.19,"l":59.39,"n":841,"o":60,"t":"2025-04-28T04:00:00Z","v":125306,"vw":59.807917},{"c":60.37,"h":60.465,"l":59.76,"n":829,"o":59.86,"t":"2025-04-29T04:00:00Z","v":139637,"vw":60.315147},{"c":60.28,"h":60.49,"l":58.9969,"n":448,"o":59.74,"t":"2025-04-30T04:00:00Z","v":82766,"vw":59.836365},{"c":60.69,"h":61.2486,"l":60.64,"n":573,"o":61.01,"t":"2025-05-01T04:00:00Z","v":94407,"vw":60.92455},{"c":61.675,"h":61.82,"l":61.335,"n":475,"o":61.35,"t":"2025-05-02T04:00:00Z","v":84349,"vw":61.671316},{"c":61.37,"h":61.705,"l":61.18,"n":315,"o":61.205,"t":"2025-05-05T04:00:00Z","v":52808,"vw":61.535559},{"c":60.93,"h":61.3597,"l":60.79,"n":395,"o":60.79,"t":"2025-05-06T04:00:00Z","v":56432,"vw":61.043651},{"c":61.23,"h":61.33,"l":60.72,"n":444,"o":61.06,"t":"2025-05-07T04:00:00Z","v":69692,"vw":61.079885},{"c":61.74,"h":62.2891,"l":61.39,"n":572,"o":61.61,"t":"2025-05-08T04:00:00Z","v":96544,"vw":61.943574},{"c":61.66,"h":61.98,"l":61.48,"n":475,"o":61.93,"t":"2025-05-09T04:00:00Z","v":91543,"vw":61.660904},{"c":63.68,"h":63.68,"l":63.15,"n":242,"o":63.63,"t":"2025-05-12T04:00:00Z","v":54669,"vw":63.506075},{"c":64.08,"h":64.3,"l":63.8307,"n":460,"o":63.85,"t":"2025-05-13T04:00:00Z","v":75744,"vw":64.148701},{"c":64.03,"h":64.1752,"l":63.847,"n":368,"o":64.17,"t":"2025-05-14T04:00:00Z","v":86333,"vw":64.038846},{"c":64.33,"h":64.33,"l":63.75,"n":629,"o":63.88,"t":"2025-05-15T04:00:00Z","v":104885,"vw":64.119521},{"c":64.8,"h":64.8,"l":64.26,"n":447,"o":64.4,"t":"2025-05-16T04:00:00Z","v":66950,"vw":64.525878},{"c":64.83,"h":64.84,"l":64.18,"n":397,"o":64.22,"t":"2025-05-19T04:00:00Z","v":111003,"vw":64.6528},{"c":64.59,"h":64.72,"l":64.29,"n":425,"o":64.67,"t":"2025-05-20T04:00:00Z","v":81604,"vw":64.53991},{"c":63.38,"h":64.4099,"l":63.32,"n":623,"o":64.18,"t":"2025-05-21T04:00:00Z","v":128725,"vw":63.840511},{"c":63.37,"h":63.7265,"l":63.19,"n":596,"o":63.39,"t":"2025-05-22T04:00:00Z","v":133558,"vw":63.500587},{"c":62.98,"h":63.22,"l":62.54,"n":562,"o":62.6,"t":"2025-05-23T04:00:00Z","v":101520,"vw":62.966315},{"c":64.24,"h":64.25,"l":63.5,"n":623,"o":63.77,"t":"2025-05-27T04:00:00Z","v":134553,"vw":64.138136},{"c":63.81,"h":64.36,"l":63.7195,"n":358,"o":64.36,"t":"2025-05-28T04:00:00Z","v":240579,"vw":63.99368},{"c":64.06,"h":64.38,"l":63.6353,"n":452,"o":64.38,"t":"2025-05-29T04:00:00Z","v":122537,"vw":63.971082},{"c":63.96,"h":64.12,"l":63.39,"n":517,"o":63.81,"t":"2025-05-30T04:00:00Z","v":167876,"vw":63.708696},{"c":64.2,"h":64.2,"l":63.4308,"n":517,"o":63.89,"t":"2025-06-02T04:00:00Z","v":68548,"vw":63.907446},{"c":64.685,"h":64.76,"l":64.18,"n":395,"o":64.23,"t":"2025-06-03T04:00:00Z","v":55178,"vw":64.57672},{"c":64.63,"h":64.8999,"l":64.63,"n":446,"o":64.84,"t":"2025-06-04T04:00:00Z","v":47734,"vw":64.772503},{"c":64.49,"h":64.97,"l":64.3,"n":318,"o":64.86,"t":"2025-06-05T04:00:00Z","v":62476,"vw":64.638983},{"c":65.16,"h":65.2699,"l":64.92,"n":568,"o":65.13,"t":"2025-06-06T04:00:00Z","v":115710,"vw":65.114211},{"c":65.19,"h":65.4,"l":65.13,"n":531,"o":65.33,"t":"2025-06-09T04:00:00Z","v":101820,"vw":65.275826},{"c":65.51,"h":65.54,"l":65.2,"n":489,"o":65.28,"t":"2025-06-10T04:00:00Z","v":104351,"vw":65.394439},{"c":65.3,"h":65.69,"l":65.11,"n":740,"o":65.52,"t":"2025-06-11T04:00:00Z","v":190793,"vw":65.316673},{"c":65.47,"h":65.47,"l":64.97,"n":940,"o":65.14,"t":"2025-06-12T04:00:00Z","v":147003,"vw":65.324548},{"c":64.65,"h":65.24,"l":64.51,"n":539,"o":65.02,"t":"2025-06-13T04:00:00Z","v":102868,"vw":64.877057},{"c":65.25,"h":65.4384,"l":65.0834,"n":607,"o":65.11,"t":"2025-06-16T04:00:00Z","v":69608,"vw":65.262372},{"c":64.73,"h":65.17,"l":64.6837,"n":421,"o":65.08,"t":"2025-06-17T04:00:00Z","v":88111,"vw":64.874668},{"c":64.76,"h":65.1499,"l":64.65,"n":409,"o":64.87,"t":"2025-06-18T04:00:00Z","v":69133,"vw":64.928525},{"c":64.72,"h":65.2,"l":64.531,"n":846,"o":65.09,"t":"2025-06-20T04:00:00Z","v":159413,"vw":64.751265},{"c":65.29,"h":65.3,"l":64.41,"n":686,"o":64.84,"t":"2025-06-23T04:00:00Z","v":128005,"vw":65.10322},{"c":65.81,"h":65.87,"l":65.4403,"n":471,"o":65.54,"t":"2025-06-24T04:00:00Z","v":78300,"vw":65.784048},{"c":65.67,"h":65.85,"l":65.56,"n":535,"o":65.85,"t":"2025-06-25T04:00:00Z","v":113248,"vw":65.674481},{"c":66.31,"h":66.34,"l":65.84,"n":397,"o":65.84,"t":"2025-06-26T04:00:00Z","v":262186,"vw":66.213254},{"c":66.6,"h":66.79,"l":66.1533,"n":460,"o":66.38,"t":"2025-06-27T04:00:00Z","v":58497,"vw":66.562855},{"c":66.85,"h":67,"l":66.6,"n":629,"o":66.78,"t":"2025-06-30T04:00:00Z","v":108111,"vw":66.792941},{"c":67.14,"h":67.3378,"l":66.77,"n":650,"o":66.77,"t":"2025-07-01T04:00:00Z","v":108008,"vw":67.176716},{"c":67.56,"h":67.57,"l":67.0527,"n":336,"o":67.2,"t":"2025-07-02T04:00:00Z","v":63908,"vw":67.41756},{"c":68.05,"h":68.13,"l":67.7493,"n":243,"o":67.91,"t":"2025-07-03T04:00:00Z","v":83439,"vw":68.098169},{"c":67.48,"h":67.958,"l":67.25,"n":770,"o":67.94,"t":"2025-07-07T04:00:00Z","v":127019,"vw":67.479807},{"c":67.53,"h":67.745,"l":67.4887,"n":339,"o":67.58,"t":"2025-07-08T04:00:00Z","v":58489,"vw":67.594181},{"c":67.91,"h":67.97,"l":67.55,"n":397,"o":67.87,"t":"2025-07-09T04:00:00Z","v":93326,"vw":67.786241},{"c":68.19,"h":68.35,"l":67.85,"n":417,"o":67.98,"t":"2025-07-10T04:00:00Z","v":83427,"vw":68.231284},{"c":67.79,"h":67.92,"l":67.75,"n":451,"o":67.91,"t":"2025-07-11T04:00:00Z","v":68564,"vw":67.854988},{"c":67.936,"h":67.96,"l":67.66,"n":440,"o":67.73,"t":"2025-07-14T04:00:00Z","v":99315,"vw":67.847275},{"c":67.3,"h":68.13,"l":67.3,"n":485,"o":68.13,"t":"2025-07-15T04:00:00Z","v":58298,"vw":67.666027},{"c":67.5945,"h":67.6525,"l":66.93,"n":409,"o":67.58,"t":"2025-07-16T04:00:00Z","v":73342,"vw":67.472618},{"c":68.12,"h":68.2,"l":67.63,"n":230,"o":67.63,"t":"2025-07-17T04:00:00Z","v":111122,"vw":68.095853},{"c":68.08,"h":68.418,"l":67.92,"n":332,"o":68.38,"t":"2025-07-18T04:00:00Z","v":70404,"vw":68.040454},{"c":68.05,"h":68.47,"l":68.0399,"n":473,"o":68.27,"t":"2025-07-21T04:00:00Z","v":89581,"vw":68.351448},{"c":68.33,"h":68.39,"l":67.965,"n":416,"o":68.1,"t":"2025-07-22T04:00:00Z","v":67285,"vw":68.249613},{"c":68.87,"h":68.88,"l":68.515,"n":337,"o":68.64,"t":"2025-07-23T04:00:00Z","v":66624,"vw":68.693802},{"c":68.75,"h":69.0197,"l":68.75,"n":520,"o":68.97,"t":"2025-07-24T04:00:00Z","v":86250,"vw":68.925182},{"c":69.06,"h":69.12,"l":68.7714,"n":411,"o":68.89,"t":"2025-07-25T04:00:00Z","v":58602,"vw":68.948496},{"c":69,"h":69.129,"l":68.88,"n":797,"o":69.11,"t":"2025-07-28T04:00:00Z","v":107916,"vw":69.001753},{"c":68.765,"h":69.1936,"l":68.6835,"n":652,"o":69.19,"t":"2025-07-29T04:00:00Z","v":176898,"vw":68.783345},{"c":68.55,"h":68.9803,"l":68.28,"n":563,"o":68.92,"t":"2025-07-30T04:00:00Z","v":116926,"vw":68.798871},{"c":68.36,"h":69.1156,"l":68.19,"n":429,"o":69.02,"t":"2025-07-31T04:00:00Z","v":99018,"vw":68.638385},{"c":67.22,"h":67.64,"l":66.865,"n":653,"o":67.62,"t":"2025-08-01T04:00:00Z","v":113822,"vw":67.205048},{"c":68.22,"h":68.22,"l":67.63,"n":424,"o":67.63,"t":"2025-08-04T04:00:00Z","v":67492,"vw":68.032981},{"c":68,"h":68.365,"l":67.76,"n":584,"o":68.29,"t":"2025-08-05T04:00:00Z","v":112889,"vw":68.047148},{"c":68.35,"h":68.42,"l":67.95,"n":439,"o":68.13,"t":"2025-08-06T04:00:00Z","v":81365,"vw":68.296945},{"c":68.245,"h":68.795,"l":67.98,"n":407,"o":68.74,"t":"2025-08-07T04:00:00Z","v":78660,"vw":68.213771},{"c":68.66,"h":68.765,"l":68.4706,"n":307,"o":68.55,"t":"2025-08-08T04:00:00Z","v":61787,"vw":68.659863},{"c":68.56,"h":68.8284,"l":68.43,"n":407,"o":68.79,"t":"2025-08-11T04:00:00Z","v":56405,"vw":68.647446},{"c":69.53,"h":69.53,"l":68.815,"n":498,"o":68.86,"t":"2025-08-12T04:00:00Z","v":96343,"vw":69.316826},{"c":70,"h":70.04,"l":69.61,"n":459,"o":69.78,"t":"2025-08-13T04:00:00Z","v":80699,"vw":69.890799},{"c":69.88,"h":69.91,"l":69.5825,"n":430,"o":69.71,"t":"2025-08-14T04:00:00Z","v":93399,"vw":69.785027},{"c":69.61,"h":70,"l":69.5715,"n":478,"o":70,"t":"2025-08-15T04:00:00Z","v":69130,"vw":69.718271},{"c":69.69,"h":69.7399,"l":69.6,"n":468,"o":69.62,"t":"2025-08-18T04:00:00Z","v":53689,"vw":69.670337},{"c":69.425,"h":69.8699,"l":69.32,"n":506,"o":69.65,"t":"2025-08-19T04:00:00Z","v":115562,"vw":69.528226},{"c":69.28,"h":69.39,"l":68.81,"n":509,"o":69.36,"t":"2025-08-20T04:00:00Z","v":166638,"vw":69.219637},{"c":69.03,"h":69.23,"l":68.86,"n":473,"o":69.04,"t":"2025-08-21T04:00:00Z","v":55600,"vw":69.092432},{"c":70.39,"h":70.5266,"l":69.5483,"n":294,"o":69.5483,"t":"2025-08-22T04:00:00Z","v":48219,"vw":70.3681},{"c":70.04,"h":70.31,"l":70.04,"n":730,"o":70.28,"t":"2025-08-25T04:00:00Z","v":89520,"vw":70.192999},{"c":70.3,"h":70.33,"l":69.97,"n":617,"o":70.0582,"t":"2025-08-26T04:00:00Z","v":83232,"vw":70.164421},{"c":70.556,"h":70.595,"l":70.22,"n":476,"o":70.22,"t":"2025-08-27T04:00:00Z","v":79306,"vw":70.495996},{"c":70.695,"h":70.73,"l":70.4,"n":414,"o":70.64,"t":"2025-08-28T04:00:00Z","v":88898,"vw":70.650093},{"c":70.325,"h":70.58,"l":70.18,"n":1156,"o":70.5432,"t":"2025-08-29T04:00:00Z","v":137197,"vw":70.286593},{"c":69.9,"h":69.9,"l":69.3386,"n":545,"o":69.54,"t":"2025-09-02T04:00:00Z","v":100614,"vw":69.634477},{"c":70.105,"h":70.2499,"l":69.8,"n":390,"o":70.08,"t":"2025-09-03T04:00:00Z","v":74953,"vw":69.961664},{"c":70.78,"h":70.79,"l":70.15,"n":505,"o":70.19,"t":"2025-09-04T04:00:00Z","v":72193,"vw":70.556124},{"c":70.59,"h":71.135,"l":70.25,"n":399,"o":71.01,"t":"2025-09-05T04:00:00Z","v":87417,"vw":70.541061},{"c":70.73,"h":70.8205,"l":70.5314,"n":447,"o":70.78,"t":"2025-09-08T04:00:00Z","v":70284,"vw":70.678548},{"c":70.73,"h":70.8034,"l":70.5079,"n":371,"o":70.67,"t":"2025-09-09T04:00:00Z","v":70144,"vw":70.6669},{"c":70.8986,"h":71.1699,"l":70.72,"n":331,"o":71.05,"t":"2025-09-10T04:00:00Z","v":77357,"vw":70.885576},{"c":71.61,"h":71.6667,"l":71.05,"n":496,"o":71.05,"t":"2025-09-11T04:00:00Z","v":75111,"vw":71.520726},{"c":71.34,"h":71.65,"l":71.33,"n":736,"o":71.5,"t":"2025-09-12T04:00:00Z","v":242394,"vw":71.473311},{"c":71.55,"h":71.69,"l":71.47,"n":476,"o":71.6,"t":"2025-09-15T04:00:00Z","v":72011,"vw":71.584679},{"c":71.435,"h":71.69,"l":71.3209,"n":515,"o":71.69,"t":"2025-09-16T04:00:00Z","v":70387,"vw":71.457793},{"c":71.41,"h":71.9,"l":70.965,"n":440,"o":71.56,"t":"2025-09-17T04:00:00Z","v":69741,"vw":71.509231},{"c":71.91,"h":72.0698,"l":71.63,"n":673,"o":71.6668,"t":"2025-09-18T04:00:00Z","v":176538,"vw":71.99495},{"c":71.99,"h":72.11,"l":71.725,"n":556,"o":72.11,"t":"2025-09-19T04:00:00Z","v":75572,"vw":71.949185},{"c":72.26,"h":72.3463,"l":71.9299,"n":472,"o":71.96,"t":"2025-09-22T04:00:00Z","v":73943,"vw":72.116994},{"c":71.786,"h":72.32,"l":71.6738,"n":560,"o":72.12,"t":"2025-09-23T04:00:00Z","v":107338,"vw":71.971987},{"c":71.5,"h":71.97,"l":71.42,"n":613,"o":71.97,"t":"2025-09-24T04:00:00Z","v":103515,"vw":71.542903},{"c":71.12,"h":71.241,"l":70.8027,"n":795,"o":71.12,"t":"2025-09-25T04:00:00Z","v":105784,"vw":71.085016},{"c":71.6,"h":71.645,"l":71.23,"n":564,"o":71.23,"t":"2025-09-26T04:00:00Z","v":135916,"vw":71.566333},{"c":71.73,"h":71.92,"l":71.55,"n":418,"o":71.92,"t":"2025-09-29T04:00:00Z","v":88477,"vw":71.679462},{"c":71.94,"h":71.9547,"l":71.43,"n":574,"o":71.64,"t":"2025-09-30T04:00:00Z","v":86199,"vw":71.666785},{"c":72.09,"h":72.15,"l":71.64,"n":880,"o":71.64,"t":"2025-10-01T04:00:00Z","v":108270,"vw":72.008161},{"c":72.18,"h":72.2799,"l":71.8786,"n":360,"o":72.2,"t":"2025-10-02T04:00:00Z","v":60289,"vw":72.049502},{"c":72.2791,"h":72.66,"l":72.25,"n":616,"o":72.3,"t":"2025-10-03T04:00:00Z","v":75066,"vw":72.409056},{"c":72.41,"h":72.61,"l":72.214,"n":760,"o":72.61,"t":"2025-10-06T04:00:00Z","v":118476,"vw":72.442522},{"c":72.03,"h":72.55,"l":71.88,"n":618,"o":72.55,"t":"2025-10-07T04:00:00Z","v":101350,"vw":72.053835},{"c":72.4,"h":72.4795,"l":72.065,"n":403,"o":72.28,"t":"2025-10-08T04:00:00Z","v":71189,"vw":72.358796},{"c":72.08,"h":72.5999,"l":71.955,"n":802,"o":72.51,"t":"2025-10-09T04:00:00Z","v":119419,"vw":72.079322},{"c":70.19,"h":72.38,"l":70.1774,"n":426,"o":72.24,"t":"2025-10-10T04:00:00Z","v":76876,"vw":70.947494},{"c":71.23,"h":71.4151,"l":70.89,"n":672,"o":71.04,"t":"2025-10-13T04:00:00Z","v":114893,"vw":71.237713},{"c":71.47,"h":71.7999,"l":70.4,"n":384,"o":70.53,"t":"2025-10-14T04:00:00Z","v":54750,"vw":71.447495},{"c":71.69,"h":72.23,"l":71.21,"n":378,"o":72.02,"t":"2025-10-15T04:00:00Z","v":68059,"vw":71.754572},{"c":71.0109,"h":71.86,"l":70.74,"n":330,"o":71.86,"t":"2025-10-16T04:00:00Z","v":152290,"vw":71.049912},{"c":71.3433,"h":71.45,"l":70.7776,"n":538,"o":70.83,"t":"2025-10-17T04:00:00Z","v":92613,"vw":71.220493},{"c":72.1242,"h":72.21,"l":71.69,"n":667,"o":71.69,"t":"2025-10-20T04:00:00Z","v":79377,"vw":72.127252},{"c":72.2661,"h":72.385,"l":71.96,"n":563,"o":72.05,"t":"2025-10-21T04:00:00Z","v":67633,"vw":72.265438},{"c":71.72,"h":72.23,"l":71.41,"n":485,"o":72.17,"t":"2025-10-22T04:00:00Z","v":73713,"vw":71.815525},{"c":72.2,"h":72.33,"l":71.9079,"n":397,"o":71.93,"t":"2025-10-23T04:00:00Z","v":77331,"vw":72.186048},{"c":72.8063,"h":72.97,"l":72.75,"n":299,"o":72.84,"t":"2025-10-24T04:00:00Z","v":46021,"vw":72.881105},{"c":73.46,"h":73.48,"l":73.23,"n":577,"o":73.39,"t":"2025-10-27T04:00:00Z","v":98991,"vw":73.341167},{"c":73.43,"h":73.61,"l":73.31,"n":381,"o":73.61,"t":"2025-10-28T04:00:00Z","v":70564,"vw":73.450267},{"c":73.193,"h":73.67,"l":72.975,"n":598,"o":73.6,"t":"2025-10-29T04:00:00Z","v":99966,"vw":73.445525},{"c":72.646,"h":73.29,"l":72.6,"n":595,"o":72.89,"t":"2025-10-30T04:00:00Z","v":98905,"vw":73.012596},{"c":72.89,"h":73.09,"l":72.5599,"n":476,"o":73,"t":"2025-10-31T04:00:00Z","v":61534,"vw":72.868875},{"c":72.87,"h":73.29,"l":72.475,"n":708,"o":73.29,"t":"2025-11-03T05:00:00Z","v":115594,"vw":72.851662},{"c":72.1241,"h":72.61,"l":72.12,"n":543,"o":72.14,"t":"2025-11-04T05:00:00Z","v":99934,"vw":72.276799},{"c":72.54,"h":72.86,"l":72.14,"n":508,"o":72.14,"t":"2025-11-05T05:00:00Z","v":96687,"vw":72.76463},{"c":71.81,"h":72.49,"l":71.72,"n":351,"o":72.46,"t":"2025-11-06T05:00:00Z","v":67074,"vw":72.004548},{"c":72.1,"h":72.1,"l":71.0822,"n":433,"o":71.59,"t":"2025-11-07T05:00:00Z","v":85540,"vw":71.57253},{"c":73.01,"h":73.18,"l":72.445,"n":344,"o":72.78,"t":"2025-11-10T05:00:00Z","v":65940,"vw":72.985821},{"c":73.19,"h":73.307,"l":72.8632,"n":290,"o":72.88,"t":"2025-11-11T05:00:00Z","v":53223,"vw":73.063943},{"c":73.35,"h":73.58,"l":73.2435,"n":396,"o":73.58,"t":"2025-11-12T05:00:00Z","v":83605,"vw":73.407872},{"c":72.17,"h":73.08,"l":72.015,"n":486,"o":73.0271,"t":"2025-11-13T05:00:00Z","v":61692,"vw":72.442887},{"c":72.04,"h":72.45,"l":71.35,"n":631,"o":71.39,"t":"2025-11-14T05:00:00Z","v":110623,"vw":72.161337},{"c":71.13,"h":72.17,"l":70.89,"n":530,"o":71.85,"t":"2025-11-17T05:00:00Z","v":76346,"vw":71.488462},{"c":70.8955,"h":71.26,"l":70.4506,"n":428,"o":70.93,"t":"2025-11-18T05:00:00Z","v":103243,"vw":70.954153},{"c":71.02,"h":71.5,"l":70.735,"n":551,"o":70.87,"t":"2025-11-19T05:00:00Z","v":91388,"vw":71.084512},{"c":70.05,"h":72.2959,"l":69.99,"n":458,"o":72.08,"t":"2025-11-20T05:00:00Z","v":85620,"vw":70.882696},{"c":70.9801,"h":71.54,"l":70.15,"n":521,"o":70.23,"t":"2025-11-21T05:00:00Z","v":77260,"vw":70.973596},{"c":71.9,"h":72.01,"l":71.32,"n":560,"o":71.32,"t":"2025-11-24T05:00:00Z","v":110398,"vw":71.793706},{"c":72.76,"h":72.875,"l":71.86,"n":944,"o":71.93,"t":"2025-11-25T05:00:00Z","v":161541,"vw":72.586236},{"c":73.25,"h":73.52,"l":73.03,"n":658,"o":73.07,"t":"2025-11-26T05:00:00Z","v":83957,"vw":73.379261},{"c":73.56,"h":73.58,"l":73.33,"n":234,"o":73.33,"t":"2025-11-28T05:00:00Z","v":41722,"vw":73.480819},{"c":73.24,"h":73.63,"l":73.01,"n":580,"o":73.01,"t":"2025-12-01T05:00:00Z","v":96743,"vw":73.397083},{"c":73.33,"h":73.56,"l":73.23,"n":597,"o":73.53,"t":"2025-12-02T05:00:00Z","v":107145,"vw":73.396841},{"c":73.68,"h":73.8039,"l":73.29,"n":610,"o":73.31,"t":"2025-12-03T05:00:00Z","v":79641,"vw":73.623567},{"c":73.84,"h":73.92,"l":73.585,"n":403,"o":73.86,"t":"2025-12-04T05:00:00Z","v":74531,"vw":73.749575},{"c":73.935,"h":74.233,"l":73.8192,"n":858,"o":73.99,"t":"2025-12-05T05:00:00Z","v":184030,"vw":74.002645},{"c":73.65,"h":74.09,"l":73.49,"n":492,"o":74.09,"t":"2025-12-08T05:00:00Z","v":86054,"vw":73.713011},{"c":73.62,"h":73.923,"l":73.56,"n":435,"o":73.6,"t":"2025-12-09T05:00:00Z","v":88429,"vw":73.704587},{"c":74.295,"h":74.47,"l":73.54,"n":435,"o":73.55,"t":"2025-12-10T05:00:00Z","v":82865,"vw":73.991698},{"c":74.66,"h":74.6997,"l":74.0101,"n":506,"o":74.29,"t":"2025-12-11T05:00:00Z","v":80254,"vw":74.503353},{"c":73.9,"h":74.7139,"l":73.7872,"n":549,"o":74.68,"t":"2025-12-12T05:00:00Z","v":75553,"vw":74.017947},{"c":73.825,"h":74.44,"l":73.6532,"n":491,"o":74.44,"t":"2025-12-15T05:00:00Z","v":74209,"vw":73.869747},{"c":73.32,"h":73.62,"l":72.979,"n":579,"o":73.42,"t":"2025-12-16T05:00:00Z","v":123100,"vw":73.27855},{"c":72.715,"h":73.51,"l":72.69,"n":917,"o":73.48,"t":"2025-12-17T05:00:00Z","v":103988,"vw":73.056158},{"c":73.17,"h":73.6299,"l":72.9868,"n":1146,"o":73.49,"t":"2025-12-18T05:00:00Z","v":201890,"vw":73.317351},{"c":73.71,"h":73.778,"l":73.34,"n":502,"o":73.34,"t":"2025-12-19T05:00:00Z","v":89147,"vw":73.682777},{"c":74.21,"h":74.27,"l":74.02,"n":602,"o":74.04,"t":"2025-12-22T05:00:00Z","v":114574,"vw":74.179027},{"c":74.39,"h":74.41,"l":74.0688,"n":747,"o":74.14,"t":"2025-12-23T05:00:00Z","v":168320,"vw":74.301523},{"c":74.63,"h":74.7,"l":74.365,"n":453,"o":74.39,"t":"2025-12-24T05:00:00Z","v":73023,"vw":74.618373},{"c":74.6,"h":74.66,"l":74.48,"n":406,"o":74.62,"t":"2025-12-26T05:00:00Z","v":62237,"vw":74.592324},{"c":74.31,"h":74.47,"l":74.1629,"n":405,"o":74.34,"t":"2025-12-29T05:00:00Z","v":63774,"vw":74.32433},{"c":74.18,"h":74.4083,"l":74.18,"n":671,"o":74.32,"t":"2025-12-30T05:00:00Z","v":113661,"vw":74.270648},{"c":73.63,"h":74.36,"l":73.6,"n":717,"o":74.36,"t":"2025-12-31T05:00:00Z","v":96911,"vw":73.92063},{"c":73.985,"h":74.1092,"l":73.617,"n":421,"o":73.95,"t":"2026-01-02T05:00:00Z","v":59791,"vw":73.816019},{"c":74.64,"h":74.76,"l":74.32,"n":708,"o":74.32,"t":"2026-01-05T05:00:00Z","v":103699,"vw":74.616107},{"c":75.2,"h":75.2,"l":74.58,"n":779,"o":74.58,"t":"2026-01-06T05:00:00Z","v":112179,"vw":75.064187},{"c":74.8,"h":75.26,"l":74.74,"n":859,"o":75.26,"t":"2026-01-07T05:00:00Z","v":143178,"vw":74.973206},{"c":75.04,"h":75.11,"l":74.65,"n":432,"o":74.65,"t":"2026-01-08T05:00:00Z","v":66637,"vw":74.98157},{"c":75.46,"h":75.5799,"l":74.99,"n":705,"o":75.2,"t":"2026-01-09T05:00:00Z","v":177170,"vw":75.448377},{"c":75.61,"h":75.65,"l":75.17,"n":877,"o":75.17,"t":"2026-01-12T05:00:00Z","v":139883,"vw":75.468314},{"c":75.4604,"h":75.7,"l":75.21,"n":634,"o":75.7,"t":"2026-01-13T05:00:00Z","v":85875,"vw":75.406477},{"c":75.25,"h":75.3,"l":74.88,"n":548,"o":75.25,"t":"2026-01-14T05:00:00Z","v":102786,"vw":75.097486},{"c":75.58,"h":75.88,"l":75.54,"n":629,"o":75.68,"t":"2026-01-15T05:00:00Z","v":87655,"vw":75.705772},{"c":75.46,"h":75.7399,"l":75.35,"n":620,"o":75.66,"t":"2026-01-16T05:00:00Z","v":116151,"vw":75.583368},{"c":74.03,"h":74.75,"l":73.98,"n":625,"o":74.39,"t":"2026-01-20T05:00:00Z","v":97979,"vw":74.301282},{"c":75.05,"h":75.3699,"l":74.32,"n":516,"o":74.32,"t":"2026-01-21T05:00:00Z","v":108660,"vw":74.898474},{"c":75.43,"h":75.7199,"l":75.3,"n":574,"o":75.54,"t":"2026-01-22T05:00:00Z","v":112117,"vw":75.53409},{"c":75.22,"h":75.45,"l":75.1162,"n":690,"o":75.45,"t":"2026-01-23T05:00:00Z","v":147992,"vw":75.252882},{"c":75.56,"h":75.6688,"l":75.36,"n":650,"o":75.36,"t":"2026-01-26T05:00:00Z","v":265626,"vw":75.616642},{"c":75.79,"h":75.89,"l":75.68,"n":503,"o":75.68,"t":"2026-01-27T05:00:00Z","v":128368,"vw":75.79951},{"c":75.74,"h":76.019,"l":75.61,"n":542,"o":76.01,"t":"2026-01-28T05:00:00Z","v":118030,"vw":75.871423},{"c":75.79,"h":75.93,"l":74.8912,"n":685,"o":75.93,"t":"2026-01-29T05:00:00Z","v":190733,"vw":75.493568},{"c":75.425,"h":75.6499,"l":75.01,"n":585,"o":75.42,"t":"2026-01-30T05:00:00Z","v":116712,"vw":75.346986},{"c":75.93,"h":76.0925,"l":75.13,"n":898,"o":75.13,"t":"2026-02-02T05:00:00Z","v":150048,"vw":75.942946},{"c":75.6,"h":76.202,"l":75,"n":884,"o":75.98,"t":"2026-02-03T05:00:00Z","v":221235,"vw":75.503508},{"c":75.66,"h":76.0006,"l":75.155,"n":476,"o":75.86,"t":"2026-02-04T05:00:00Z","v":78741,"vw":75.654162},{"c":74.83,"h":75.365,"l":74.665,"n":606,"o":75.24,"t":"2026-02-05T05:00:00Z","v":146038,"vw":74.928165},{"c":76.48,"h":76.58,"l":75.36,"n":550,"o":75.36,"t":"2026-02-06T05:00:00Z","v":94539,"vw":76.242636},{"c":76.69,"h":76.87,"l":76.37,"n":443,"o":76.47,"t":"2026-02-09T05:00:00Z","v":118723,"vw":76.669272},{"c":76.53,"h":76.9455,"l":76.49,"n":771,"o":76.83,"t":"2026-02-10T05:00:00Z","v":124755,"vw":76.734319},{"c":76.52,"h":77.03,"l":76.29,"n":1327,"o":77.03,"t":"2026-02-11T05:00:00Z","v":157540,"vw":76.572083},{"c":75.33,"h":76.94,"l":75.3,"n":1225,"o":76.78,"t":"2026-02-12T05:00:00Z","v":152046,"vw":75.977995},{"c":75.52,"h":75.9399,"l":74.98,"n":686,"o":75.41,"t":"2026-02-13T05:00:00Z","v":98916,"vw":75.644821},{"c":75.54,"h":75.79,"l":74.9287,"n":734,"o":75.37,"t":"2026-02-17T05:00:00Z","v":92127,"vw":75.525447},{"c":76.02,"h":76.31,"l":75.73,"n":612,"o":75.73,"t":"2026-02-18T05:00:00Z","v":63744,"vw":76.085483},{"c":75.82,"h":75.9792,"l":75.49,"n":716,"o":75.76,"t":"2026-02-19T05:00:00Z","v":110785,"vw":75.697519},{"c":76.37,"h":76.37,"l":75.66,"n":744,"o":75.66,"t":"2026-02-20T05:00:00Z","v":93404,"vw":76.104132},{"c":75.37,"h":76.18,"l":75.17,"n":734,"o":76.14,"t":"2026-02-23T05:00:00Z","v":86473,"vw":75.383055},{"c":76.06,"h":76.0899,"l":75.37,"n":472,"o":75.37,"t":"2026-02-24T05:00:00Z","v":89530,"vw":75.904664},{"c":76.42,"h":76.5199,"l":76.08,"n":833,"o":76.28,"t":"2026-02-25T05:00:00Z","v":114028,"vw":76.40188},{"c":76.275,"h":76.59,"l":75.78,"n":793,"o":76.48,"t":"2026-02-26T05:00:00Z","v":111168,"vw":76.148623},{"c":75.78,"h":75.8499,"l":75.39,"n":809,"o":75.51,"t":"2026-02-27T05:00:00Z","v":104167,"vw":75.662907},{"c":75.9,"h":76.16,"l":75.3597,"n":638,"o":75.3597,"t":"2026-03-02T05:00:00Z","v":94619,"vw":75.857727},{"c":75.21,"h":75.39,"l":73.905,"n":1010,"o":74.52,"t":"2026-03-03T05:00:00Z","v":145526,"vw":74.960941},{"c":75.59,"h":75.77,"l":75.105,"n":872,"o":75.41,"t":"2026-03-04T05:00:00Z","v":81233,"vw":75.640763},{"c":74.88,"h":75.52,"l":74.345,"n":659,"o":75.02,"t":"2026-03-05T05:00:00Z","v":77766,"vw":74.790793},{"c":73.83,"h":74.1499,"l":73.5193,"n":779,"o":73.93,"t":"2026-03-06T05:00:00Z","v":126899,"vw":73.938319},{"c":74.355,"h":74.47,"l":72.55,"n":757,"o":73.29,"t":"2026-03-09T04:00:00Z","v":113892,"vw":73.520393},{"c":74.17,"h":74.97,"l":73.98,"n":539,"o":74.31,"t":"2026-03-10T04:00:00Z","v":73623,"vw":74.457871},{"c":74.06,"h":74.28,"l":73.72,"n":496,"o":74.14,"t":"2026-03-11T04:00:00Z","v":93367,"vw":73.961035},{"c":72.89,"h":73.44,"l":72.89,"n":533,"o":73.36,"t":"2026-03-12T04:00:00Z","v":85008,"vw":73.165401},{"c":72.545,"h":73.43,"l":72.5,"n":390,"o":73.24,"t":"2026-03-13T04:00:00Z","v":71249,"vw":72.737634},{"c":73.23,"h":73.54,"l":73.0541,"n":496,"o":73.3,"t":"2026-03-16T04:00:00Z","v":633778,"vw":73.297536},{"c":73.51,"h":73.8697,"l":73.475,"n":677,"o":73.66,"t":"2026-03-17T04:00:00Z","v":87379,"vw":73.586983},{"c":72.52,"h":73.345,"l":72.49,"n":632,"o":73.22,"t":"2026-03-18T04:00:00Z","v":112467,"vw":72.895083},{"c":72.47,"h":72.8052,"l":71.9616,"n":654,"o":72.07,"t":"2026-03-19T04:00:00Z","v":114643,"vw":72.292878},{"c":71.47,"h":72.335,"l":71.03,"n":1507,"o":72.33,"t":"2026-03-20T04:00:00Z","v":261273,"vw":71.677748},{"c":72.35,"h":73.14,"l":72.3001,"n":600,"o":72.54,"t":"2026-03-23T04:00:00Z","v":96927,"vw":72.722779},{"c":72.2,"h":72.5879,"l":71.785,"n":411,"o":71.9,"t":"2026-03-24T04:00:00Z","v":124532,"vw":72.336079},{"c":72.69,"h":73.02,"l":72.325,"n":628,"o":72.92,"t":"2026-03-25T04:00:00Z","v":122905,"vw":72.657518},{"c":71.61,"h":72.56,"l":71.55,"n":761,"o":72.17,"t":"2026-03-26T04:00:00Z","v":131300,"vw":72.033084},{"c":70.43,"h":71.3,"l":70.36,"n":734,"o":71.28,"t":"2026-03-27T04:00:00Z","v":163340,"vw":70.685118},{"c":70.1782,"h":71.12,"l":69.88,"n":652,"o":71.12,"t":"2026-03-30T04:00:00Z","v":129696,"vw":70.313489},{"c":72.08,"h":72.12,"l":70.7902,"n":719,"o":70.99,"t":"2026-03-31T04:00:00Z","v":193565,"vw":71.78319},{"c":72.51,"h":72.95,"l":72.4458,"n":756,"o":72.5,"t":"2026-04-01T04:00:00Z","v":126134,"vw":72.688535},{"c":72.62,"h":72.9319,"l":71.54,"n":859,"o":71.54,"t":"2026-04-02T04:00:00Z","v":98190,"vw":72.44983},{"c":73.02,"h":73.02,"l":72.5535,"n":759,"o":72.62,"t":"2026-04-06T04:00:00Z","v":123009,"vw":72.873396},{"c":72.965,"h":72.965,"l":72.2,"n":737,"o":72.73,"t":"2026-04-07T04:00:00Z","v":116479,"vw":72.615521},{"c":74.83,"h":74.92,"l":74.37,"n":703,"o":74.87,"t":"2026-04-08T04:00:00Z","v":81364,"vw":74.710397},{"c":75.25,"h":75.4064,"l":74.6563,"n":537,"o":74.7,"t":"2026-04-09T04:00:00Z","v":96151,"vw":75.18215},{"c":75.05,"h":75.42,"l":75.01,"n":523,"o":75.42,"t":"2026-04-10T04:00:00Z","v":73060,"vw":75.138475},{"c":75.77,"h":75.81,"l":74.76,"n":565,"o":74.85,"t":"2026-04-13T04:00:00Z","v":77169,"vw":75.353309},{"c":76.49,"h":76.56,"l":75.97,"n":522,"o":76.02,"t":"2026-04-14T04:00:00Z","v":78170,"vw":76.402769},{"c":76.8507,"h":76.88,"l":76.4301,"n":526,"o":76.6,"t":"2026-04-15T04:00:00Z","v":94849,"vw":76.659386},{"c":77.03,"h":77.164,"l":76.7,"n":648,"o":76.91,"t":"2026-04-16T04:00:00Z","v":90635,"vw":76.992623},{"c":78.07,"h":78.39,"l":77.555,"n":527,"o":77.56,"t":"2026-04-17T04:00:00Z","v":74434,"vw":78.028572},{"c":78.12,"h":78.1499,"l":77.86,"n":417,"o":78,"t":"2026-04-20T04:00:00Z","v":78939,"vw":78.008585},{"c":77.63,"h":78.43,"l":77.5427,"n":501,"o":78.41,"t":"2026-04-21T04:00:00Z","v":94718,"vw":77.914442},{"c":78.09,"h":78.21,"l":77.85,"n":481,"o":78.21,"t":"2026-04-22T04:00:00Z","v":85866,"vw":78.01971},{"c":77.95,"h":78.3292,"l":77.29,"n":426,"o":78.08,"t":"2026-04-23T04:00:00Z","v":75710,"vw":77.963912},{"c":78.32,"h":78.38,"l":77.8201,"n":577,"o":78.19,"t":"2026-04-24T04:00:00Z","v":94091,"vw":78.236549},{"c":78.45,"h":78.47,"l":78.19,"n":620,"o":78.36,"t":"2026-04-27T04:00:00Z","v":100821,"vw":78.364223},{"c":78.04,"h":78.15,"l":77.78,"n":362,"o":78.15,"t":"2026-04-28T04:00:00Z","v":70543,"vw":77.959282},{"c":77.87,"h":78.04,"l":77.61,"n":384,"o":77.92,"t":"2026-04-29T04:00:00Z","v":71850,"vw":77.82323},{"c":78.785,"h":78.83,"l":77.9201,"n":682,"o":78.25,"t":"2026-04-30T04:00:00Z","v":97643,"vw":78.607179},{"c":78.82,"h":79.33,"l":78.82,"n":647,"o":79.05,"t":"2026-05-01T04:00:00Z","v":102518,"vw":79.031273},{"c":78.49,"h":78.975,"l":78.22,"n":553,"o":78.71,"t":"2026-05-04T04:00:00Z","v":75378,"vw":78.524033},{"c":79.22,"h":79.3599,"l":78.92,"n":311,"o":78.95,"t":"2026-05-05T04:00:00Z","v":53697,"vw":79.190622},{"c":80.21,"h":80.26,"l":79.705,"n":500,"o":79.82,"t":"2026-05-06T04:00:00Z","v":125626,"vw":80.117696},{"c":79.61,"h":80.245,"l":79.51,"n":515,"o":80.23,"t":"2026-05-07T04:00:00Z","v":90938,"vw":79.825372},{"c":80.11,"h":80.18,"l":79.9194,"n":650,"o":79.97,"t":"2026-05-08T04:00:00Z","v":100975,"vw":80.076543},{"c":80.17,"h":80.37,"l":80.06,"n":389,"o":80.13,"t":"2026-05-11T04:00:00Z","v":57492,"vw":80.226643},{"c":80.04,"h":80.07,"l":79.315,"n":417,"o":80.01,"t":"2026-05-12T04:00:00Z","v":80369,"vw":79.737644},{"c":80.26,"h":80.4299,"l":79.785,"n":247,"o":79.98,"t":"2026-05-13T04:00:00Z","v":63377,"vw":80.273909},{"c":80.84,"h":81.07,"l":80.5,"n":638,"o":80.5,"t":"2026-05-14T04:00:00Z","v":123990,"vw":80.864091},{"c":79.92,"h":80.39,"l":79.825,"n":814,"o":80.39,"t":"2026-05-15T04:00:00Z","v":130358,"vw":80.049436},{"c":79.84,"h":80.14,"l":79.39,"n":632,"o":79.93,"t":"2026-05-18T04:00:00Z","v":111326,"vw":79.729602},{"c":79.34,"h":79.75,"l":79.115,"n":604,"o":79.5,"t":"2026-05-19T04:00:00Z","v":89101,"vw":79.450291},{"c":80.28,"h":80.28,"l":79.4058,"n":505,"o":79.48,"t":"2026-05-20T04:00:00Z","v":96547,"vw":80.006942},{"c":80.49,"h":80.67,"l":79.81,"n":480,"o":79.96,"t":"2026-05-21T04:00:00Z","v":94568,"vw":80.383301},{"c":80.89,"h":81.2,"l":80.77,"n":346,"o":80.8,"t":"2026-05-22T04:00:00Z","v":98164,"vw":80.931605},{"c":81.55,"h":81.67,"l":81.33,"n":477,"o":81.45,"t":"2026-05-26T04:00:00Z","v":62291,"vw":81.482116},{"c":81.57,"h":81.75,"l":81.3801,"n":427,"o":81.56,"t":"2026-05-27T04:00:00Z","v":61203,"vw":81.566086},{"c":81.9,"h":81.96,"l":81.2821,"n":425,"o":81.52,"t":"2026-05-28T04:00:00Z","v":104860,"vw":81.86835},{"c":81.95,"h":82.13,"l":81.84,"n":535,"o":81.95,"t":"2026-05-29T04:00:00Z","v":100408,"vw":82.003546},{"c":82.1,"h":82.27,"l":81.6823,"n":449,"o":81.99,"t":"2026-06-01T04:00:00Z","v":78091,"vw":82.074787},{"c":82.47,"h":82.545,"l":81.94,"n":519,"o":81.94,"t":"2026-06-02T04:00:00Z","v":91193,"vw":82.451807},{"c":81.94,"h":82.36,"l":81.92,"n":571,"o":82.29,"t":"2026-06-03T04:00:00Z","v":76380,"vw":82.093106},{"c":82.45,"h":82.58,"l":81.8901,"n":791,"o":81.95,"t":"2026-06-04T04:00:00Z","v":124602,"vw":82.435967},{"c":80.475,"h":82.05,"l":80.3,"n":656,"o":81.945,"t":"2026-06-05T04:00:00Z","v":87072,"vw":81.088758},{"c":80.69,"h":81.39,"l":80.685,"n":439,"o":81.1,"t":"2026-06-08T04:00:00Z","v":81345,"vw":80.980518},{"c":80.72,"h":81.64,"l":79.16,"n":827,"o":81.33,"t":"2026-06-09T04:00:00Z","v":104521,"vw":80.432723},{"c":79.52,"h":80.89,"l":79.52,"n":885,"o":80.3,"t":"2026-06-10T04:00:00Z","v":120095,"vw":79.949506},{"c":80.99,"h":81.17,"l":79.61,"n":1256,"o":79.96,"t":"2026-06-11T04:00:00Z","v":203620,"vw":80.206386},{"c":81.48,"h":81.77,"l":80.8524,"n":1135,"o":81.41,"t":"2026-06-12T04:00:00Z","v":129491,"vw":81.459037},{"c":82.5,"h":82.7551,"l":82.38,"n":943,"o":82.64,"t":"2026-06-15T04:00:00Z","v":164898,"vw":82.570812},{"c":82.18,"h":82.7999,"l":82.11,"n":814,"o":82.56,"t":"2026-06-16T04:00:00Z","v":163895,"vw":82.390452},{"c":81.14,"h":82.3799,"l":80.98,"n":737,"o":82.06,"t":"2026-06-17T04:00:00Z","v":101590,"vw":81.995229},{"c":81.97,"h":82.089,"l":81.7,"n":941,"o":82.04,"t":"2026-06-18T04:00:00Z","v":240910,"vw":81.9527},{"c":81.78,"h":82.37,"l":81.71,"n":752,"o":82.02,"t":"2026-06-22T04:00:00Z","v":95818,"vw":81.999878},{"c":80.76,"h":81.24,"l":80.51,"n":777,"o":80.68,"t":"2026-06-23T04:00:00Z","v":106020,"vw":80.923701},{"c":80.83,"h":81.49,"l":80.59,"n":1331,"o":80.98,"t":"2026-06-24T04:00:00Z","v":187714,"vw":80.897417},{"c":80.8836,"h":81.543,"l":80.76,"n":892,"o":81.2,"t":"2026-06-25T04:00:00Z","v":159767,"vw":80.961141},{"c":80.85,"h":81.265,"l":80.33,"n":696,"o":80.59,"t":"2026-06-26T04:00:00Z","v":101400,"vw":80.92971},{"c":81.56,"h":81.6,"l":80.89,"n":781,"o":81.35,"t":"2026-06-29T04:00:00Z","v":130518,"vw":81.456849},{"c":81.98,"h":82.1629,"l":81.525,"n":744,"o":81.56,"t":"2026-06-30T04:00:00Z","v":156053,"vw":82.020893},{"c":81.97,"h":82.445,"l":81.8099,"n":1373,"o":81.89,"t":"2026-07-01T04:00:00Z","v":161524,"vw":82.240137},{"c":82,"h":82.66,"l":81.44,"n":850,"o":82.2,"t":"2026-07-02T04:00:00Z","v":93266,"vw":81.977277},{"c":82.48,"h":82.579,"l":82.19,"n":1110,"o":82.45,"t":"2026-07-06T04:00:00Z","v":160447,"vw":82.39057},{"c":82.18,"h":82.501,"l":81.96,"n":702,"o":82.5,"t":"2026-07-07T04:00:00Z","v":88494,"vw":82.14465},{"c":81.75,"h":81.82,"l":81.19,"n":716,"o":81.79,"t":"2026-07-08T04:00:00Z","v":107479,"vw":81.658574},{"c":82.45,"h":82.52,"l":81.85,"n":806,"o":81.91,"t":"2026-07-09T04:00:00Z","v":118133,"vw":82.275641},{"c":82.78,"h":82.88,"l":82.22,"n":587,"o":82.53,"t":"2026-07-10T04:00:00Z","v":85383,"vw":82.717583},{"c":82.38,"h":82.825,"l":82.25,"n":586,"o":82.63,"t":"2026-07-13T04:00:00Z","v":110347,"vw":82.39062},{"c":82.59,"h":82.66,"l":82.37,"n":547,"o":82.61,"t":"2026-07-14T04:00:00Z","v":79708,"vw":82.534976},{"c":82.86,"h":83.01,"l":82.47,"n":741,"o":82.78,"t":"2026-07-15T04:00:00Z","v":129859,"vw":82.796899},{"c":82.8,"h":83.105,"l":82.485,"n":869,"o":82.65,"t":"2026-07-16T04:00:00Z","v":121228,"vw":82.778195},{"c":82.1,"h":82.52,"l":81.87,"n":952,"o":81.91,"t":"2026-07-17T04:00:00Z","v":132800,"vw":82.203124},{"c":81.7925,"h":82.46,"l":81.77,"n":964,"o":82.44,"t":"2026-07-20T04:00:00Z","v":131825,"vw":82.045577},{"c":82.43,"h":82.51,"l":81.96,"n":823,"o":82.4,"t":"2026-07-21T04:00:00Z","v":145401,"vw":82.378012},{"c":82.475,"h":82.69,"l":82.405,"n":771,"o":82.41,"t":"2026-07-22T04:00:00Z","v":101255,"vw":82.533777},{"c":81.7,"h":82.02,"l":81.41,"n":765,"o":81.78,"t":"2026-07-23T04:00:00Z","v":118525,"vw":81.634525},{"c":81.86,"h":82.37,"l":81.72,"n":509,"o":81.81,"t":"2026-07-24T04:00:00Z","v":78432,"vw":81.940642},{"c":82.01,"h":82.64,"l":81.7101,"n":947,"o":82.49,"t":"2026-07-27T04:00:00Z","v":115074,"vw":81.941},{"c":82.39,"h":82.5299,"l":81.9201,"n":844,"o":82.15,"t":"2026-07-28T04:00:00Z","v":134836,"vw":82.297679},{"c":81.19,"h":82.48,"l":81.17,"n":878,"o":82.21,"t":"2026-07-29T04:00:00Z","v":109578,"vw":81.802677},{"c":82.19,"h":82.2533,"l":81.46,"n":641,"o":81.76,"t":"2026-07-30T04:00:00Z","v":97468,"vw":82.007787},{"c":82.51,"h":82.71,"l":81.7,"n":725,"o":82.5,"t":"2026-07-31T04:00:00Z","v":135038,"vw":82.362224},{"c":83.68,"h":83.72,"l":82.7701,"n":776,"o":82.79,"t":"2026-08-03T04:00:00Z","v":136590,"vw":83.568807},{"c":85.005,"h":85.1699,"l":83.8942,"n":983,"o":83.92,"t":"2026-08-04T04:00:00Z","v":162002,"vw":84.845628},{"c":84.8,"h":85.5699,"l":84.78,"n":1034,"o":85.51,"t":"2026-08-05T04:00:00Z","v":153725,"vw":85.068367},{"c":84.63,"h":85.0913,"l":84.57,"n":802,"o":85.05,"t":"2026-08-06T04:00:00Z","v":120597,"vw":84.743598},{"c":85.19,"h":85.21,"l":84.86,"n":769,"o":84.92,"t":"2026-08-07T04:00:00Z","v":90995,"vw":85.098191},{"c":85.13,"h":85.31,"l":85.03,"n":777,"o":85.15,"t":"2026-08-10T04:00:00Z","v":202024,"vw":85.195969},{"c":85.08,"h":85.4,"l":84.98,"n":899,"o":85.38,"t":"2026-08-11T04:00:00Z","v":637294,"vw":85.096169},{"c":85.22,"h":85.46,"l":85.04,"n":894,"o":85.46,"t":"2026-08-12T04:00:00Z","v":145560,"vw":85.243089},{"c":85.71,"h":85.85,"l":85.44,"n":808,"o":85.495,"t":"2026-08-13T04:00:00Z","v":122197,"vw":85.645149},{"c":85.69,"h":85.88,"l":85.56,"n":566,"o":85.77,"t":"2026-08-14T04:00:00Z","v":76262,"vw":85.672421},{"c":85.265,"h":85.63,"l":85.265,"n":574,"o":85.63,"t":"2026-08-17T04:00:00Z","v":93481,"vw":85.443979},{"c":84.615,"h":85.1034,"l":84.59,"n":609,"o":84.98,"t":"2026-08-18T04:00:00Z","v":83474,"vw":84.80134},{"c":84.87,"h":85.33,"l":84.82,"n":660,"o":85.07,"t":"2026-08-19T04:00:00Z","v":128604,"vw":85.056266},{"c":84.19,"h":84.72,"l":84.09,"n":632,"o":84.47,"t":"2026-08-20T04:00:00Z","v":72365,"vw":84.355382},{"c":84.54,"h":84.71,"l":84.395,"n":816,"o":84.58,"t":"2026-08-21T04:00:00Z","v":111062,"vw":84.553122},{"c":84.35,"h":84.5,"l":84.245,"n":645,"o":84.5,"t":"2026-08-24T04:00:00Z","v":90601,"vw":84.362615},{"c":84.495,"h":84.605,"l":84.25,"n":628,"o":84.57,"t":"2026-08-25T04:00:00Z","v":91521,"vw":84.422045},{"c":84.54,"h":84.75,"l":84.3597,"n":679,"o":84.4,"t":"2026-08-26T04:00:00Z","v":105799,"vw":84.615045},{"c":84.81,"h":84.99,"l":84.5601,"n":894,"o":84.78,"t":"2026-08-27T04:00:00Z","v":152878,"vw":84.805405},{"c":84.58,"h":85.165,"l":84.5,"n":713,"o":84.87,"t":"2026-08-28T04:00:00Z","v":92816,"vw":84.700263},{"c":84.21,"h":84.37,"l":84.045,"n":1126,"o":84.37,"t":"2026-08-31T04:00:00Z","v":176203,"vw":84.148137},{"c":83.65,"h":84.075,"l":83.4701,"n":977,"o":83.92,"t":"2026-09-01T04:00:00Z","v":155451,"vw":83.716967},{"c":84.27,"h":84.34,"l":83.82,"n":1034,"o":83.82,"t":"2026-09-02T04:00:00Z","v":140026,"vw":84.250131},{"c":85,"h":85.04,"l":84.42,"n":938,"o":84.57,"t":"2026-09-03T04:00:00Z","v":110464,"vw":84.869687},{"c":84.83,"h":84.9,"l":84.675,"n":633,"o":84.73,"t":"2026-09-04T04:00:00Z","v":62812,"vw":84.785274},{"c":84.17,"h":84.55,"l":84.15,"n":611,"o":84.55,"t":"2026-09-08T04:00:00Z","v":96133,"vw":84.380139},{"c":83.69,"h":84.12,"l":83.63,"n":555,"o":84.12,"t":"2026-09-09T04:00:00Z","v":103332,"vw":83.784135},{"c":83.29,"h":83.445,"l":83.135,"n":813,"o":83.41,"t":"2026-09-10T04:00:00Z","v":92513,"vw":83.252343},{"c":83.91,"h":84.1,"l":83.855,"n":957,"o":84.01,"t":"2026-09-11T04:00:00Z","v":138708,"vw":84.00106},{"c":83.57,"h":83.835,"l":83.32,"n":682,"o":83.59,"t":"2026-09-14T04:00:00Z","v":81562,"vw":83.577908},{"c":83.22,"h":83.52,"l":83.03,"n":749,"o":83.52,"t":"2026-09-15T04:00:00Z","v":121195,"vw":83.211305},{"c":82.66,"h":83.48,"l":82.21,"n":734,"o":83.43,"t":"2026-09-16T04:00:00Z","v":110100,"vw":83.079332},{"c":83.42,"h":83.67,"l":83.2219,"n":462,"o":83.67,"t":"2026-09-17T04:00:00Z","v":80044,"vw":83.433772},{"c":83.315,"h":83.35,"l":83.02,"n":579,"o":83.29,"t":"2026-09-18T04:00:00Z","v":106864,"vw":83.199835},{"c":84.29,"h":84.425,"l":83.69,"n":602,"o":83.87,"t":"2026-09-21T04:00:00Z","v":96162,"vw":84.133573},{"c":84.06,"h":84.3357,"l":83.97,"n":707,"o":84.25,"t":"2026-09-22T04:00:00Z","v":121826,"vw":84.152946},{"c":83.4,"h":84.07,"l":83.38,"n":1086,"o":83.92,"t":"2026-09-23T04:00:00Z","v":155720,"vw":83.606552},{"c":83.42,"h":83.5199,"l":82.98,"n":832,"o":83.09,"t":"2026-09-24T04:00:00Z","v":139925,"vw":83.319132},{"c":83.83,"h":83.87,"l":83.24,"n":1376,"o":83.54,"t":"2026-09-25T04:00:00Z","v":213204,"vw":83.557446},{"c":84.53,"h":84.53,"l":83.05,"n":1382,"o":83.35,"t":"2026-09-28T04:00:00Z","v":204893,"vw":83.309422},{"c":82.98,"h":83.53,"l":82.7,"n":603,"o":83.53,"t":"2026-09-29T04:00:00Z","v":140951,"vw":82.994796},{"c":82.66,"h":83.44,"l":82.66,"n":647,"o":83.2336,"t":"2026-09-30T04:00:00Z","v":119098,"vw":83.186936},{"c":83.02,"h":83.16,"l":82.35,"n":1106,"o":82.98,"t":"2026-10-01T04:00:00Z","v":151734,"vw":82.794774},{"c":83.59,"h":83.8799,"l":83.4,"n":724,"o":83.74,"t":"2026-10-02T04:00:00Z","v":119988,"vw":83.637848},{"c":84.17,"h":84.3447,"l":83.515,"n":530,"o":83.54,"t":"2026-10-05T04:00:00Z","v":193124,"vw":84.196595},{"c":84.49,"h":84.758,"l":84.43,"n":499,"o":84.51,"t":"2026-10-06T04:00:00Z","v":75181,"vw":84.585669},{"c":84.1,"h":84.1998,"l":83.78,"n":717,"o":84.03,"t":"2026-10-07T04:00:00Z","v":158427,"vw":84.061783},{"c":84.07,"h":84.19,"l":83.69,"n":766,"o":83.96,"t":"2026-10-08T04:00:00Z","v":183365,"vw":83.8913},{"c":84.44,"h":84.49,"l":84.08,"n":508,"o":84.29,"t":"2026-10-09T04:00:00Z","v":78830,"vw":84.352776},{"c":84.43,"h":84.54,"l":84.345,"n":464,"o":84.48,"t":"2026-10-12T04:00:00Z","v":82468,"vw":84.43006},{"c":84.455,"h":84.56,"l":84.19,"n":509,"o":84.32,"t":"2026-10-13T04:00:00Z","v":116080,"vw":84.409891},{"c":83.65,"h":84.165,"l":83.36,"n":679,"o":84.15,"t":"2026-10-14T04:00:00Z","v":147545,"vw":83.65304},{"c":84.17,"h":84.195,"l":83.54,"n":1120,"o":83.55,"t":"2026-10-15T04:00:00Z","v":267783,"vw":83.930447},{"c":83.51,"h":84.45,"l":83.2,"n":706,"o":84.45,"t":"2026-10-16T04:00:00Z","v":111818,"vw":83.547523},{"c":83.66,"h":83.9839,"l":83.595,"n":680,"o":83.86,"t":"2026-10-19T04:00:00Z","v":122133,"vw":83.725057},{"c":84.035,"h":84.31,"l":83.49,"n":987,"o":83.49,"t":"2026-10-20T04:00:00Z","v":201894,"vw":84.115799},{"c":84.5,"h":84.61,"l":84.06,"n":881,"o":84.19,"t":"2026-10-21T04:00:00Z","v":140499,"vw":84.380701},{"c":83.9,"h":83.96,"l":83.425,"n":799,"o":83.95,"t":"2026-10-22T04:00:00Z","v":170224,"vw":83.692435}],"volatilityBars":[{"c":83.5,"h":83.5,"l":83.5,"n":18,"o":83.5,"t":"2026-09-21T11:15:00Z","v":1520,"vw":83.5},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-09-21T11:30:00Z","v":1493,"vw":83.55},{"c":83.8,"h":83.87,"l":83.72,"n":32,"o":83.87,"t":"2026-09-21T13:30:00Z","v":7075,"vw":83.791775},{"c":83.718,"h":83.7405,"l":83.718,"n":9,"o":83.7405,"t":"2026-09-21T13:45:00Z","v":752,"vw":83.731704},{"c":83.7536,"h":83.7786,"l":83.69,"n":88,"o":83.7621,"t":"2026-09-21T14:00:00Z","v":12148,"vw":83.73539},{"c":83.8801,"h":83.908,"l":83.775,"n":12,"o":83.775,"t":"2026-09-21T14:15:00Z","v":2047,"vw":83.862046},{"c":83.8745,"h":83.91,"l":83.8745,"n":11,"o":83.908,"t":"2026-09-21T14:30:00Z","v":3183,"vw":83.899061},{"c":83.8683,"h":83.879,"l":83.84,"n":7,"o":83.855,"t":"2026-09-21T14:45:00Z","v":1764,"vw":83.864677},{"c":83.92,"h":83.92,"l":83.86,"n":6,"o":83.86,"t":"2026-09-21T15:00:00Z","v":2153,"vw":83.873334},{"c":83.9899,"h":83.9899,"l":83.9899,"n":2,"o":83.9899,"t":"2026-09-21T15:15:00Z","v":387,"vw":83.9899},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-09-21T15:30:00Z","v":148,"vw":83.99},{"c":84.0692,"h":84.0692,"l":84.0597,"n":6,"o":84.0597,"t":"2026-09-21T15:45:00Z","v":1846,"vw":84.063503},{"c":84.115,"h":84.115,"l":84.08,"n":28,"o":84.08,"t":"2026-09-21T16:00:00Z","v":1699,"vw":84.099968},{"c":84.1216,"h":84.1216,"l":84.1216,"n":2,"o":84.1216,"t":"2026-09-21T16:15:00Z","v":241,"vw":84.1216},{"c":84.1501,"h":84.23,"l":84.15,"n":4,"o":84.225,"t":"2026-09-21T16:30:00Z","v":1337,"vw":84.213906},{"c":84.245,"h":84.2599,"l":84.2283,"n":7,"o":84.2599,"t":"2026-09-21T17:15:00Z","v":1381,"vw":84.243389},{"c":84.2,"h":84.2524,"l":84.2,"n":22,"o":84.245,"t":"2026-09-21T17:30:00Z","v":9399,"vw":84.236657},{"c":84.25,"h":84.25,"l":84.22,"n":7,"o":84.24,"t":"2026-09-21T17:45:00Z","v":1691,"vw":84.227414},{"c":84.3,"h":84.3,"l":84.28,"n":4,"o":84.28,"t":"2026-09-21T18:00:00Z","v":1816,"vw":84.298898},{"c":84.34,"h":84.359,"l":84.295,"n":4,"o":84.295,"t":"2026-09-21T18:15:00Z","v":1802,"vw":84.34969},{"c":84.34,"h":84.36,"l":84.34,"n":6,"o":84.355,"t":"2026-09-21T18:30:00Z","v":1428,"vw":84.351526},{"c":84.41,"h":84.425,"l":84.38,"n":18,"o":84.38,"t":"2026-09-21T18:45:00Z","v":5198,"vw":84.408124},{"c":84.35,"h":84.405,"l":84.35,"n":17,"o":84.3921,"t":"2026-09-21T19:00:00Z","v":3870,"vw":84.386734},{"c":84.3401,"h":84.4,"l":84.3401,"n":21,"o":84.39,"t":"2026-09-21T19:15:00Z","v":9146,"vw":84.361609},{"c":84.345,"h":84.345,"l":84.345,"n":2,"o":84.345,"t":"2026-09-21T19:30:00Z","v":338,"vw":84.345},{"c":84.28,"h":84.3662,"l":84.28,"n":42,"o":84.3662,"t":"2026-09-21T19:45:00Z","v":13600,"vw":84.291737},{"c":84.29,"h":84.29,"l":84.29,"n":4,"o":84.29,"t":"2026-09-21T20:00:00Z","v":296,"vw":84.29},{"c":84.2,"h":84.5,"l":84.2,"n":16,"o":84.5,"t":"2026-09-21T23:15:00Z","v":3984,"vw":84.35},{"c":84.21,"h":84.3357,"l":84.21,"n":33,"o":84.25,"t":"2026-09-22T13:30:00Z","v":6967,"vw":84.28952},{"c":84.186,"h":84.2317,"l":84.186,"n":27,"o":84.2317,"t":"2026-09-22T13:45:00Z","v":5609,"vw":84.195838},{"c":84.23,"h":84.29,"l":84.22,"n":52,"o":84.2201,"t":"2026-09-22T14:00:00Z","v":11509,"vw":84.23465},{"c":84.16,"h":84.195,"l":84.13,"n":16,"o":84.195,"t":"2026-09-22T14:15:00Z","v":2576,"vw":84.161011},{"c":84.07,"h":84.1355,"l":84.0578,"n":19,"o":84.1079,"t":"2026-09-22T14:30:00Z","v":3146,"vw":84.098296},{"c":84.075,"h":84.08,"l":84.0281,"n":13,"o":84.06,"t":"2026-09-22T14:45:00Z","v":2855,"vw":84.064977},{"c":84.08,"h":84.08,"l":84.0415,"n":7,"o":84.07,"t":"2026-09-22T15:00:00Z","v":1148,"vw":84.063713},{"c":84.1085,"h":84.1085,"l":84.05,"n":9,"o":84.075,"t":"2026-09-22T15:15:00Z","v":2647,"vw":84.099876},{"c":84.0599,"h":84.0599,"l":83.97,"n":32,"o":83.97,"t":"2026-09-22T15:45:00Z","v":7549,"vw":84.034465},{"c":84.065,"h":84.075,"l":84.065,"n":12,"o":84.075,"t":"2026-09-22T16:00:00Z","v":545,"vw":84.0725},{"c":84.07,"h":84.09,"l":84.07,"n":3,"o":84.09,"t":"2026-09-22T16:15:00Z","v":458,"vw":84.08046},{"c":84.075,"h":84.075,"l":84.075,"n":1,"o":84.075,"t":"2026-09-22T16:30:00Z","v":826,"vw":84.075},{"c":84.1556,"h":84.1556,"l":84.14,"n":12,"o":84.14,"t":"2026-09-22T16:45:00Z","v":743,"vw":84.152996},{"c":84.095,"h":84.135,"l":84.095,"n":10,"o":84.135,"t":"2026-09-22T17:00:00Z","v":1707,"vw":84.110067},{"c":84.09,"h":84.1,"l":84.075,"n":42,"o":84.085,"t":"2026-09-22T17:15:00Z","v":10106,"vw":84.093493},{"c":84.0901,"h":84.1,"l":84.08,"n":5,"o":84.08,"t":"2026-09-22T17:30:00Z","v":470,"vw":84.086937},{"c":84.2,"h":84.22,"l":84.125,"n":13,"o":84.13,"t":"2026-09-22T17:45:00Z","v":2234,"vw":84.186033},{"c":84.166,"h":84.21,"l":84.166,"n":12,"o":84.2,"t":"2026-09-22T18:00:00Z","v":1793,"vw":84.199437},{"c":84.17,"h":84.17,"l":84.165,"n":5,"o":84.165,"t":"2026-09-22T18:15:00Z","v":1858,"vw":84.166708},{"c":84.151,"h":84.17,"l":84.145,"n":5,"o":84.17,"t":"2026-09-22T18:30:00Z","v":985,"vw":84.152421},{"c":84.1395,"h":84.145,"l":84.1,"n":9,"o":84.145,"t":"2026-09-22T18:45:00Z","v":4469,"vw":84.134531},{"c":84.111,"h":84.1499,"l":84.111,"n":21,"o":84.14,"t":"2026-09-22T19:00:00Z","v":7399,"vw":84.139083},{"c":84.16,"h":84.17,"l":84.1201,"n":59,"o":84.1201,"t":"2026-09-22T19:15:00Z","v":25786,"vw":84.157451},{"c":84.21,"h":84.23,"l":84.15,"n":20,"o":84.16,"t":"2026-09-22T19:30:00Z","v":3490,"vw":84.212192},{"c":84.06,"h":84.195,"l":84.06,"n":17,"o":84.195,"t":"2026-09-22T19:45:00Z","v":3920,"vw":84.143104},{"c":84.2,"h":84.2,"l":84.2,"n":10,"o":84.2,"t":"2026-09-22T21:45:00Z","v":4002,"vw":84.2},{"c":83.88,"h":84.07,"l":83.86,"n":158,"o":83.92,"t":"2026-09-23T13:30:00Z","v":13633,"vw":84.002498},{"c":83.77,"h":83.84,"l":83.74,"n":6,"o":83.84,"t":"2026-09-23T13:45:00Z","v":4372,"vw":83.772298},{"c":83.69,"h":83.8,"l":83.69,"n":20,"o":83.8,"t":"2026-09-23T14:00:00Z","v":1474,"vw":83.750717},{"c":83.615,"h":83.78,"l":83.615,"n":26,"o":83.78,"t":"2026-09-23T14:15:00Z","v":4608,"vw":83.67267},{"c":83.665,"h":83.765,"l":83.65,"n":26,"o":83.666,"t":"2026-09-23T14:30:00Z","v":3041,"vw":83.706505},{"c":83.74,"h":83.77,"l":83.635,"n":45,"o":83.64,"t":"2026-09-23T14:45:00Z","v":5154,"vw":83.750614},{"c":83.75,"h":83.7788,"l":83.7,"n":13,"o":83.71,"t":"2026-09-23T15:00:00Z","v":1647,"vw":83.744266},{"c":83.7096,"h":83.795,"l":83.7096,"n":18,"o":83.73,"t":"2026-09-23T15:15:00Z","v":4251,"vw":83.766499},{"c":83.6944,"h":83.7,"l":83.655,"n":37,"o":83.68,"t":"2026-09-23T15:30:00Z","v":3328,"vw":83.682119},{"c":83.65,"h":83.7228,"l":83.645,"n":9,"o":83.71,"t":"2026-09-23T15:45:00Z","v":2741,"vw":83.70016},{"c":83.64,"h":83.64,"l":83.6,"n":19,"o":83.62,"t":"2026-09-23T16:00:00Z","v":5872,"vw":83.633242},{"c":83.65,"h":83.65,"l":83.61,"n":4,"o":83.61,"t":"2026-09-23T16:15:00Z","v":2631,"vw":83.637462},{"c":83.595,"h":83.66,"l":83.595,"n":16,"o":83.65,"t":"2026-09-23T16:30:00Z","v":3912,"vw":83.624295},{"c":83.49,"h":83.58,"l":83.49,"n":23,"o":83.58,"t":"2026-09-23T16:45:00Z","v":2732,"vw":83.560581},{"c":83.475,"h":83.52,"l":83.45,"n":8,"o":83.52,"t":"2026-09-23T17:00:00Z","v":1335,"vw":83.485502},{"c":83.5,"h":83.55,"l":83.48,"n":12,"o":83.48,"t":"2026-09-23T17:15:00Z","v":22118,"vw":83.519023},{"c":83.61,"h":83.61,"l":83.48,"n":63,"o":83.51,"t":"2026-09-23T17:30:00Z","v":4527,"vw":83.532065},{"c":83.67,"h":83.67,"l":83.595,"n":41,"o":83.6,"t":"2026-09-23T17:45:00Z","v":4095,"vw":83.623181},{"c":83.6,"h":83.66,"l":83.6,"n":16,"o":83.66,"t":"2026-09-23T18:00:00Z","v":3883,"vw":83.628225},{"c":83.57,"h":83.6,"l":83.56,"n":14,"o":83.6,"t":"2026-09-23T18:15:00Z","v":4392,"vw":83.597052},{"c":83.51,"h":83.56,"l":83.51,"n":16,"o":83.56,"t":"2026-09-23T18:30:00Z","v":2671,"vw":83.547825},{"c":83.5524,"h":83.5524,"l":83.48,"n":26,"o":83.48,"t":"2026-09-23T18:45:00Z","v":21162,"vw":83.507046},{"c":83.52,"h":83.52,"l":83.48,"n":32,"o":83.51,"t":"2026-09-23T19:00:00Z","v":4925,"vw":83.511054},{"c":83.45,"h":83.5166,"l":83.45,"n":29,"o":83.491,"t":"2026-09-23T19:15:00Z","v":8447,"vw":83.481113},{"c":83.45,"h":83.5281,"l":83.45,"n":78,"o":83.49,"t":"2026-09-23T19:30:00Z","v":3806,"vw":83.482651},{"c":83.405,"h":83.48,"l":83.38,"n":56,"o":83.48,"t":"2026-09-23T19:45:00Z","v":7404,"vw":83.429518},{"c":83.4,"h":83.4,"l":83.4,"n":3,"o":83.4,"t":"2026-09-23T20:00:00Z","v":197,"vw":83.4},{"c":83.15,"h":83.2304,"l":83.09,"n":32,"o":83.09,"t":"2026-09-24T13:30:00Z","v":3485,"vw":83.155602},{"c":83.17,"h":83.17,"l":83.15,"n":3,"o":83.15,"t":"2026-09-24T13:45:00Z","v":423,"vw":83.165},{"c":83.31,"h":83.34,"l":83.21,"n":14,"o":83.251,"t":"2026-09-24T14:00:00Z","v":10821,"vw":83.304288},{"c":83.25,"h":83.26,"l":83.205,"n":4,"o":83.26,"t":"2026-09-24T14:15:00Z","v":2863,"vw":83.235311},{"c":83.21,"h":83.225,"l":83.21,"n":2,"o":83.225,"t":"2026-09-24T14:30:00Z","v":2625,"vw":83.224429},{"c":83.139,"h":83.18,"l":83.115,"n":4,"o":83.18,"t":"2026-09-24T14:45:00Z","v":4328,"vw":83.134313},{"c":82.99,"h":83.0851,"l":82.99,"n":9,"o":83.07,"t":"2026-09-24T15:00:00Z","v":6135,"vw":83.061214},{"c":83.015,"h":83.015,"l":82.99,"n":3,"o":82.99,"t":"2026-09-24T15:30:00Z","v":845,"vw":83.010823},{"c":83.04,"h":83.0547,"l":83.02,"n":8,"o":83.0266,"t":"2026-09-24T15:45:00Z","v":2033,"vw":83.030109},{"c":83.02,"h":83.04,"l":82.98,"n":8,"o":82.98,"t":"2026-09-24T16:00:00Z","v":671,"vw":83.004753},{"c":83.3419,"h":83.43,"l":83.08,"n":16,"o":83.08,"t":"2026-09-24T16:15:00Z","v":1762,"vw":83.308453},{"c":83.5199,"h":83.5199,"l":83.28,"n":29,"o":83.371,"t":"2026-09-24T16:30:00Z","v":6611,"vw":83.397745},{"c":83.45,"h":83.475,"l":83.38,"n":16,"o":83.38,"t":"2026-09-24T16:45:00Z","v":2191,"vw":83.402125},{"c":83.44,"h":83.45,"l":83.33,"n":20,"o":83.39,"t":"2026-09-24T17:00:00Z","v":5668,"vw":83.393643},{"c":83.265,"h":83.37,"l":83.265,"n":13,"o":83.35,"t":"2026-09-24T17:15:00Z","v":4277,"vw":83.359454},{"c":83.275,"h":83.33,"l":83.275,"n":5,"o":83.3071,"t":"2026-09-24T17:30:00Z","v":647,"vw":83.303855},{"c":83.33,"h":83.335,"l":83.21,"n":12,"o":83.22,"t":"2026-09-24T17:45:00Z","v":1513,"vw":83.290818},{"c":83.315,"h":83.335,"l":83.27,"n":9,"o":83.2891,"t":"2026-09-24T18:00:00Z","v":2497,"vw":83.303125},{"c":83.415,"h":83.43,"l":83.35,"n":35,"o":83.35,"t":"2026-09-24T18:15:00Z","v":7862,"vw":83.384016},{"c":83.31,"h":83.32,"l":83.31,"n":6,"o":83.32,"t":"2026-09-24T18:30:00Z","v":580,"vw":83.31469},{"c":83.4699,"h":83.4699,"l":83.3383,"n":42,"o":83.355,"t":"2026-09-24T18:45:00Z","v":5853,"vw":83.410754},{"c":83.3012,"h":83.42,"l":83.29,"n":125,"o":83.34,"t":"2026-09-24T19:00:00Z","v":18519,"vw":83.351548},{"c":83.35,"h":83.41,"l":83.32,"n":29,"o":83.3814,"t":"2026-09-24T19:15:00Z","v":5096,"vw":83.353987},{"c":83.38,"h":83.4,"l":83.32,"n":68,"o":83.36,"t":"2026-09-24T19:30:00Z","v":18666,"vw":83.36617},{"c":83.34,"h":83.4,"l":83.32,"n":160,"o":83.39,"t":"2026-09-24T19:45:00Z","v":19727,"vw":83.371633},{"c":83.34,"h":83.42,"l":83.34,"n":6,"o":83.42,"t":"2026-09-24T20:00:00Z","v":588,"vw":83.39265},{"c":83.47,"h":83.54,"l":83.3501,"n":15,"o":83.54,"t":"2026-09-25T13:30:00Z","v":2001,"vw":83.487327},{"c":83.565,"h":83.565,"l":83.56,"n":2,"o":83.56,"t":"2026-09-25T13:45:00Z","v":278,"vw":83.562788},{"c":83.3151,"h":83.34,"l":83.27,"n":18,"o":83.3399,"t":"2026-09-25T14:00:00Z","v":2550,"vw":83.290413},{"c":83.39,"h":83.39,"l":83.24,"n":15,"o":83.3099,"t":"2026-09-25T14:15:00Z","v":33678,"vw":83.24607},{"c":83.41,"h":83.422,"l":83.405,"n":5,"o":83.405,"t":"2026-09-25T14:30:00Z","v":19963,"vw":83.42176},{"c":83.45,"h":83.45,"l":83.34,"n":16,"o":83.41,"t":"2026-09-25T14:45:00Z","v":2653,"vw":83.395262},{"c":83.48,"h":83.57,"l":83.46,"n":29,"o":83.48,"t":"2026-09-25T15:00:00Z","v":4414,"vw":83.515936},{"c":83.4899,"h":83.49,"l":83.4899,"n":3,"o":83.49,"t":"2026-09-25T15:15:00Z","v":2964,"vw":83.489981},{"c":83.435,"h":83.57,"l":83.435,"n":101,"o":83.53,"t":"2026-09-25T15:30:00Z","v":14415,"vw":83.522688},{"c":83.555,"h":83.555,"l":83.36,"n":12,"o":83.36,"t":"2026-09-25T15:45:00Z","v":12695,"vw":83.490872},{"c":83.79,"h":83.82,"l":83.6,"n":33,"o":83.6,"t":"2026-09-25T16:00:00Z","v":3243,"vw":83.676268},{"c":83.68,"h":83.83,"l":83.68,"n":9,"o":83.83,"t":"2026-09-25T16:15:00Z","v":586,"vw":83.780028},{"c":83.77,"h":83.82,"l":83.69,"n":508,"o":83.81,"t":"2026-09-25T16:30:00Z","v":53029,"vw":83.745798},{"c":83.7,"h":83.73,"l":83.7,"n":3,"o":83.73,"t":"2026-09-25T16:45:00Z","v":590,"vw":83.719576},{"c":83.71,"h":83.71,"l":83.71,"n":16,"o":83.71,"t":"2026-09-25T17:00:00Z","v":199,"vw":83.71},{"c":83.75,"h":83.75,"l":83.75,"n":3,"o":83.75,"t":"2026-09-25T17:15:00Z","v":219,"vw":83.75},{"c":83.725,"h":83.73,"l":83.6585,"n":19,"o":83.7199,"t":"2026-09-25T17:30:00Z","v":6298,"vw":83.718468},{"c":83.77,"h":83.77,"l":83.705,"n":9,"o":83.725,"t":"2026-09-25T17:45:00Z","v":2083,"vw":83.752755},{"c":83.7499,"h":83.75,"l":83.7,"n":8,"o":83.75,"t":"2026-09-25T18:00:00Z","v":792,"vw":83.729865},{"c":83.681,"h":83.78,"l":83.68,"n":65,"o":83.78,"t":"2026-09-25T18:15:00Z","v":2804,"vw":83.734496},{"c":83.69,"h":83.76,"l":83.69,"n":9,"o":83.76,"t":"2026-09-25T18:30:00Z","v":1477,"vw":83.744226},{"c":83.7,"h":83.73,"l":83.7,"n":36,"o":83.73,"t":"2026-09-25T18:45:00Z","v":12039,"vw":83.710172},{"c":83.73,"h":83.7499,"l":83.66,"n":35,"o":83.725,"t":"2026-09-25T19:00:00Z","v":5389,"vw":83.69405},{"c":83.65,"h":83.73,"l":83.65,"n":25,"o":83.72,"t":"2026-09-25T19:15:00Z","v":4596,"vw":83.693413},{"c":83.75,"h":83.75,"l":83.675,"n":46,"o":83.69,"t":"2026-09-25T19:30:00Z","v":10395,"vw":83.716767},{"c":83.76,"h":83.87,"l":83.75,"n":82,"o":83.8,"t":"2026-09-25T19:45:00Z","v":8056,"vw":83.809675},{"c":83.83,"h":83.83,"l":83.83,"n":4,"o":83.83,"t":"2026-09-25T20:00:00Z","v":302,"vw":83.83},{"c":83.3,"h":83.375,"l":83.3,"n":17,"o":83.35,"t":"2026-09-28T13:30:00Z","v":1514,"vw":83.342927},{"c":83.41,"h":83.4647,"l":83.375,"n":20,"o":83.39,"t":"2026-09-28T13:45:00Z","v":2714,"vw":83.426222},{"c":83.415,"h":83.425,"l":83.38,"n":14,"o":83.38,"t":"2026-09-28T14:00:00Z","v":2037,"vw":83.389453},{"c":83.4495,"h":83.4495,"l":83.425,"n":6,"o":83.43,"t":"2026-09-28T14:15:00Z","v":1514,"vw":83.442252},{"c":83.3,"h":83.39,"l":83.3,"n":20,"o":83.39,"t":"2026-09-28T14:30:00Z","v":2207,"vw":83.366594},{"c":83.05,"h":83.15,"l":83.05,"n":16,"o":83.1,"t":"2026-09-28T14:45:00Z","v":1391,"vw":83.1},{"c":83.1,"h":83.1,"l":83.1,"n":7,"o":83.1,"t":"2026-09-28T15:00:00Z","v":720,"vw":83.1},{"c":83.06,"h":83.1399,"l":83.06,"n":19,"o":83.1399,"t":"2026-09-28T15:15:00Z","v":2225,"vw":83.114446},{"c":83.12,"h":83.1488,"l":83.05,"n":58,"o":83.12,"t":"2026-09-28T15:30:00Z","v":6246,"vw":83.114198},{"c":83.1402,"h":83.1402,"l":83.051,"n":12,"o":83.09,"t":"2026-09-28T15:45:00Z","v":1699,"vw":83.100925},{"c":83.0998,"h":83.125,"l":83.0998,"n":3,"o":83.125,"t":"2026-09-28T16:00:00Z","v":400,"vw":83.108062},{"c":83.49,"h":83.57,"l":83.17,"n":137,"o":83.17,"t":"2026-09-28T16:15:00Z","v":13229,"vw":83.293485},{"c":83.32,"h":83.43,"l":83.32,"n":33,"o":83.43,"t":"2026-09-28T16:30:00Z","v":2363,"vw":83.3575},{"c":83.3,"h":83.37,"l":83.26,"n":71,"o":83.35,"t":"2026-09-28T16:45:00Z","v":5451,"vw":83.314135},{"c":83.46,"h":83.645,"l":83.299,"n":47,"o":83.299,"t":"2026-09-28T17:00:00Z","v":4424,"vw":83.408783},{"c":83.3387,"h":83.48,"l":83.31,"n":65,"o":83.45,"t":"2026-09-28T17:15:00Z","v":11592,"vw":83.369409},{"c":83.355,"h":83.39,"l":83.29,"n":107,"o":83.35,"t":"2026-09-28T17:30:00Z","v":11150,"vw":83.363077},{"c":83.36,"h":83.365,"l":83.35,"n":6,"o":83.35,"t":"2026-09-28T17:45:00Z","v":1184,"vw":83.361807},{"c":83.39,"h":83.39,"l":83.3889,"n":5,"o":83.3889,"t":"2026-09-28T18:00:00Z","v":1039,"vw":83.389155},{"c":83.375,"h":83.4,"l":83.32,"n":43,"o":83.34,"t":"2026-09-28T18:15:00Z","v":7272,"vw":83.369371},{"c":83.355,"h":83.37,"l":83.28,"n":82,"o":83.32,"t":"2026-09-28T18:30:00Z","v":7491,"vw":83.329048},{"c":83.36,"h":83.395,"l":83.34,"n":129,"o":83.382,"t":"2026-09-28T18:45:00Z","v":12552,"vw":83.372698},{"c":83.27,"h":83.35,"l":83.24,"n":31,"o":83.31,"t":"2026-09-28T19:00:00Z","v":8597,"vw":83.325905},{"c":83.23,"h":83.27,"l":83.211,"n":114,"o":83.25,"t":"2026-09-28T19:15:00Z","v":31656,"vw":83.265431},{"c":83.215,"h":83.28,"l":83.17,"n":67,"o":83.2,"t":"2026-09-28T19:30:00Z","v":16455,"vw":83.232686},{"c":84.38,"h":84.38,"l":83.13,"n":68,"o":83.244,"t":"2026-09-28T19:45:00Z","v":28314,"vw":83.320177},{"c":84.53,"h":84.53,"l":84.44,"n":6,"o":84.53,"t":"2026-09-28T20:00:00Z","v":578,"vw":84.50227},{"c":83.96,"h":83.96,"l":83.96,"n":2,"o":83.96,"t":"2026-09-28T20:15:00Z","v":1599,"vw":83.96},{"c":83.7197,"h":83.9,"l":83.7197,"n":24,"o":83.72,"t":"2026-09-28T21:45:00Z","v":4310,"vw":83.741393},{"c":83.72,"h":83.72,"l":83.72,"n":11,"o":83.72,"t":"2026-09-28T22:00:00Z","v":1620,"vw":83.72},{"c":83.83,"h":83.83,"l":83.83,"n":1,"o":83.83,"t":"2026-09-29T12:00:00Z","v":100,"vw":83.83},{"c":83.21,"h":83.53,"l":83.21,"n":18,"o":83.53,"t":"2026-09-29T13:30:00Z","v":3029,"vw":83.30437},{"c":83.1,"h":83.14,"l":83.1,"n":6,"o":83.14,"t":"2026-09-29T13:45:00Z","v":567,"vw":83.11769},{"c":83.13,"h":83.14,"l":83.02,"n":30,"o":83.14,"t":"2026-09-29T14:00:00Z","v":9728,"vw":83.118124},{"c":83.07,"h":83.1799,"l":83.05,"n":19,"o":83.12,"t":"2026-09-29T14:15:00Z","v":6493,"vw":83.091401},{"c":83.02,"h":83.08,"l":83.02,"n":78,"o":83.08,"t":"2026-09-29T14:30:00Z","v":12971,"vw":83.041219},{"c":83.06,"h":83.1099,"l":83.01,"n":8,"o":83.01,"t":"2026-09-29T14:45:00Z","v":879,"vw":83.063513},{"c":82.94,"h":82.985,"l":82.871,"n":15,"o":82.94,"t":"2026-09-29T15:00:00Z","v":7384,"vw":82.918694},{"c":82.885,"h":82.885,"l":82.885,"n":2,"o":82.885,"t":"2026-09-29T15:15:00Z","v":676,"vw":82.885},{"c":82.87,"h":82.89,"l":82.835,"n":3,"o":82.835,"t":"2026-09-29T15:30:00Z","v":932,"vw":82.869431},{"c":82.7501,"h":82.9723,"l":82.7501,"n":12,"o":82.89,"t":"2026-09-29T15:45:00Z","v":13996,"vw":82.865898},{"c":82.81,"h":82.815,"l":82.81,"n":2,"o":82.815,"t":"2026-09-29T16:00:00Z","v":627,"vw":82.812177},{"c":82.89,"h":82.9,"l":82.89,"n":51,"o":82.8999,"t":"2026-09-29T16:15:00Z","v":9966,"vw":82.899847},{"c":82.73,"h":82.8351,"l":82.73,"n":11,"o":82.76,"t":"2026-09-29T16:30:00Z","v":1478,"vw":82.801703},{"c":82.7,"h":82.7542,"l":82.7,"n":8,"o":82.7542,"t":"2026-09-29T16:45:00Z","v":1113,"vw":82.710808},{"c":82.7404,"h":82.7404,"l":82.7404,"n":4,"o":82.7404,"t":"2026-09-29T17:00:00Z","v":137,"vw":82.7404},{"c":82.77,"h":82.8599,"l":82.7324,"n":19,"o":82.8525,"t":"2026-09-29T17:15:00Z","v":4390,"vw":82.824466},{"c":82.86,"h":82.89,"l":82.81,"n":4,"o":82.815,"t":"2026-09-29T17:30:00Z","v":1314,"vw":82.847618},{"c":82.825,"h":82.825,"l":82.825,"n":3,"o":82.825,"t":"2026-09-29T17:45:00Z","v":1229,"vw":82.825},{"c":82.9384,"h":82.9384,"l":82.83,"n":4,"o":82.83,"t":"2026-09-29T18:00:00Z","v":942,"vw":82.884114},{"c":82.95,"h":82.95,"l":82.88,"n":12,"o":82.9358,"t":"2026-09-29T18:15:00Z","v":2924,"vw":82.921018},{"c":82.85,"h":82.96,"l":82.85,"n":24,"o":82.95,"t":"2026-09-29T18:30:00Z","v":3898,"vw":82.951658},{"c":82.98,"h":83.0544,"l":82.94,"n":17,"o":82.94,"t":"2026-09-29T18:45:00Z","v":1924,"vw":83.020176},{"c":83.005,"h":83.1,"l":82.9101,"n":22,"o":83.005,"t":"2026-09-29T19:00:00Z","v":17218,"vw":83.049821},{"c":83.01,"h":83.02,"l":82.96,"n":28,"o":83,"t":"2026-09-29T19:15:00Z","v":7189,"vw":82.992352},{"c":83.08,"h":83.08,"l":82.96,"n":17,"o":83.015,"t":"2026-09-29T19:30:00Z","v":21094,"vw":83.061346},{"c":82.98,"h":83.035,"l":82.84,"n":11,"o":82.99,"t":"2026-09-29T19:45:00Z","v":5097,"vw":82.939805},{"c":83.2869,"h":83.2869,"l":83.2336,"n":5,"o":83.2336,"t":"2026-09-30T13:30:00Z","v":1570,"vw":83.27567},{"c":83.2958,"h":83.2958,"l":83.18,"n":6,"o":83.18,"t":"2026-09-30T13:45:00Z","v":1824,"vw":83.255138},{"c":83.275,"h":83.44,"l":83.21,"n":10,"o":83.21,"t":"2026-09-30T14:00:00Z","v":10437,"vw":83.326322},{"c":83.215,"h":83.4,"l":83.215,"n":7,"o":83.4,"t":"2026-09-30T14:15:00Z","v":1374,"vw":83.30562},{"c":83.31,"h":83.31,"l":83.1784,"n":30,"o":83.1784,"t":"2026-09-30T14:30:00Z","v":14596,"vw":83.248193},{"c":83.37,"h":83.415,"l":83.265,"n":6,"o":83.265,"t":"2026-09-30T14:45:00Z","v":2425,"vw":83.306708},{"c":83.305,"h":83.305,"l":83.305,"n":5,"o":83.305,"t":"2026-09-30T15:00:00Z","v":351,"vw":83.305},{"c":83.2976,"h":83.2976,"l":83.25,"n":3,"o":83.25,"t":"2026-09-30T15:15:00Z","v":628,"vw":83.286668},{"c":83.26,"h":83.36,"l":83.26,"n":5,"o":83.36,"t":"2026-09-30T15:30:00Z","v":1720,"vw":83.327604},{"c":83.315,"h":83.315,"l":83.255,"n":3,"o":83.255,"t":"2026-09-30T15:45:00Z","v":1056,"vw":83.280909},{"c":83.311,"h":83.38,"l":83.28,"n":12,"o":83.31,"t":"2026-09-30T16:00:00Z","v":10762,"vw":83.317849},{"c":83.29,"h":83.35,"l":83.26,"n":25,"o":83.35,"t":"2026-09-30T16:15:00Z","v":9434,"vw":83.305409},{"c":83.315,"h":83.315,"l":83.27,"n":13,"o":83.275,"t":"2026-09-30T16:30:00Z","v":1375,"vw":83.281549},{"c":83.31,"h":83.31,"l":83.24,"n":21,"o":83.3099,"t":"2026-09-30T16:45:00Z","v":2631,"vw":83.27327},{"c":83.19,"h":83.295,"l":83.19,"n":11,"o":83.29,"t":"2026-09-30T17:00:00Z","v":2412,"vw":83.267348},{"c":83.155,"h":83.2,"l":83.11,"n":8,"o":83.2,"t":"2026-09-30T17:15:00Z","v":1804,"vw":83.145505},{"c":83.19,"h":83.2148,"l":83.17,"n":12,"o":83.17,"t":"2026-09-30T17:30:00Z","v":2465,"vw":83.188792},{"c":83.22,"h":83.22,"l":83.17,"n":24,"o":83.17,"t":"2026-09-30T17:45:00Z","v":3287,"vw":83.193986},{"c":83.185,"h":83.23,"l":83.15,"n":10,"o":83.23,"t":"2026-09-30T18:00:00Z","v":1678,"vw":83.179106},{"c":83.06,"h":83.175,"l":83.06,"n":5,"o":83.175,"t":"2026-09-30T18:15:00Z","v":710,"vw":83.107962},{"c":83.14,"h":83.14,"l":83.08,"n":17,"o":83.08,"t":"2026-09-30T18:30:00Z","v":912,"vw":83.121789},{"c":83.1202,"h":83.1202,"l":83.07,"n":2,"o":83.07,"t":"2026-09-30T18:45:00Z","v":1361,"vw":83.116512},{"c":83.1,"h":83.14,"l":83.06,"n":24,"o":83.07,"t":"2026-09-30T19:00:00Z","v":7029,"vw":83.094666},{"c":83.07,"h":83.12,"l":83.07,"n":46,"o":83.085,"t":"2026-09-30T19:15:00Z","v":11107,"vw":83.110073},{"c":83,"h":83.06,"l":83,"n":65,"o":83.04,"t":"2026-09-30T19:30:00Z","v":8327,"vw":83.04198},{"c":82.66,"h":82.97,"l":82.66,"n":100,"o":82.97,"t":"2026-09-30T19:45:00Z","v":12186,"vw":82.823564},{"c":82.73,"h":82.73,"l":82.65,"n":11,"o":82.65,"t":"2026-09-30T23:15:00Z","v":1801,"vw":82.69},{"c":82.84,"h":83,"l":82.84,"n":26,"o":82.98,"t":"2026-10-01T13:30:00Z","v":1005,"vw":82.940076},{"c":82.765,"h":82.765,"l":82.765,"n":2,"o":82.765,"t":"2026-10-01T13:45:00Z","v":349,"vw":82.765},{"c":82.465,"h":82.5,"l":82.35,"n":36,"o":82.49,"t":"2026-10-01T14:00:00Z","v":9697,"vw":82.408521},{"c":82.55,"h":82.55,"l":82.49,"n":14,"o":82.5,"t":"2026-10-01T14:15:00Z","v":1390,"vw":82.516704},{"c":82.64,"h":82.64,"l":82.48,"n":21,"o":82.54,"t":"2026-10-01T14:30:00Z","v":2810,"vw":82.529892},{"c":82.575,"h":82.575,"l":82.575,"n":1,"o":82.575,"t":"2026-10-01T14:45:00Z","v":500,"vw":82.575},{"c":82.4,"h":82.44,"l":82.36,"n":17,"o":82.44,"t":"2026-10-01T15:00:00Z","v":10185,"vw":82.41978},{"c":82.54,"h":82.59,"l":82.48,"n":275,"o":82.53,"t":"2026-10-01T15:15:00Z","v":29087,"vw":82.522773},{"c":82.53,"h":82.6,"l":82.475,"n":20,"o":82.475,"t":"2026-10-01T15:30:00Z","v":2216,"vw":82.545247},{"c":82.6,"h":82.6,"l":82.5,"n":108,"o":82.5,"t":"2026-10-01T15:45:00Z","v":9376,"vw":82.511585},{"c":82.67,"h":82.6972,"l":82.64,"n":4,"o":82.6972,"t":"2026-10-01T16:00:00Z","v":4585,"vw":82.655413},{"c":82.69,"h":82.69,"l":82.69,"n":4,"o":82.69,"t":"2026-10-01T16:15:00Z","v":478,"vw":82.69},{"c":82.84,"h":82.84,"l":82.78,"n":5,"o":82.8199,"t":"2026-10-01T16:30:00Z","v":1746,"vw":82.805663},{"c":82.665,"h":82.83,"l":82.665,"n":13,"o":82.82,"t":"2026-10-01T16:45:00Z","v":3135,"vw":82.794908},{"c":82.81,"h":82.81,"l":82.7,"n":24,"o":82.702,"t":"2026-10-01T17:00:00Z","v":7830,"vw":82.731898},{"c":82.95,"h":82.99,"l":82.91,"n":18,"o":82.91,"t":"2026-10-01T17:15:00Z","v":1514,"vw":82.954928},{"c":83.08,"h":83.09,"l":82.99,"n":23,"o":82.99,"t":"2026-10-01T17:30:00Z","v":3311,"vw":83.053871},{"c":82.925,"h":83.1,"l":82.925,"n":7,"o":83.1,"t":"2026-10-01T17:45:00Z","v":1305,"vw":83.002862},{"c":82.9,"h":82.94,"l":82.9,"n":3,"o":82.94,"t":"2026-10-01T18:00:00Z","v":837,"vw":82.935215},{"c":83.015,"h":83.04,"l":82.89,"n":22,"o":82.965,"t":"2026-10-01T18:15:00Z","v":3611,"vw":82.986434},{"c":83.0508,"h":83.08,"l":82.94,"n":20,"o":82.94,"t":"2026-10-01T18:30:00Z","v":3413,"vw":83.035905},{"c":83.09,"h":83.09,"l":83.03,"n":23,"o":83.03,"t":"2026-10-01T18:45:00Z","v":4651,"vw":83.071189},{"c":83.045,"h":83.06,"l":83.03,"n":61,"o":83.05,"t":"2026-10-01T19:00:00Z","v":12922,"vw":83.053437},{"c":83.07,"h":83.09,"l":83.03,"n":18,"o":83.03,"t":"2026-10-01T19:15:00Z","v":4530,"vw":83.057631},{"c":83.075,"h":83.09,"l":83.035,"n":27,"o":83.085,"t":"2026-10-01T19:30:00Z","v":6043,"vw":83.067898},{"c":83.02,"h":83.16,"l":82.97,"n":104,"o":83.07,"t":"2026-10-01T19:45:00Z","v":18797,"vw":83.041251},{"c":83.67,"h":83.74,"l":83.67,"n":16,"o":83.74,"t":"2026-10-02T13:30:00Z","v":2479,"vw":83.708835},{"c":83.52,"h":83.79,"l":83.52,"n":8,"o":83.79,"t":"2026-10-02T13:45:00Z","v":910,"vw":83.681298},{"c":83.74,"h":83.7527,"l":83.7,"n":7,"o":83.7,"t":"2026-10-02T14:00:00Z","v":8272,"vw":83.714676},{"c":83.795,"h":83.83,"l":83.74,"n":13,"o":83.8224,"t":"2026-10-02T14:15:00Z","v":3375,"vw":83.775135},{"c":83.8,"h":83.8799,"l":83.7268,"n":14,"o":83.7268,"t":"2026-10-02T14:30:00Z","v":6087,"vw":83.80575},{"c":83.76,"h":83.8416,"l":83.7301,"n":20,"o":83.8416,"t":"2026-10-02T14:45:00Z","v":7487,"vw":83.79752},{"c":83.55,"h":83.66,"l":83.55,"n":6,"o":83.66,"t":"2026-10-02T15:00:00Z","v":931,"vw":83.600419},{"c":83.44,"h":83.445,"l":83.4,"n":3,"o":83.4,"t":"2026-10-02T15:15:00Z","v":2232,"vw":83.438768},{"c":83.575,"h":83.575,"l":83.575,"n":2,"o":83.575,"t":"2026-10-02T15:30:00Z","v":704,"vw":83.575},{"c":83.57,"h":83.57,"l":83.56,"n":3,"o":83.56,"t":"2026-10-02T15:45:00Z","v":300,"vw":83.566667},{"c":83.65,"h":83.65,"l":83.5498,"n":18,"o":83.615,"t":"2026-10-02T16:00:00Z","v":4742,"vw":83.594865},{"c":83.5,"h":83.5904,"l":83.5,"n":11,"o":83.585,"t":"2026-10-02T16:15:00Z","v":2495,"vw":83.577627},{"c":83.55,"h":83.63,"l":83.55,"n":26,"o":83.56,"t":"2026-10-02T16:30:00Z","v":10417,"vw":83.597685},{"c":83.5501,"h":83.615,"l":83.5501,"n":25,"o":83.5685,"t":"2026-10-02T16:45:00Z","v":12052,"vw":83.576911},{"c":83.59,"h":83.64,"l":83.59,"n":11,"o":83.64,"t":"2026-10-02T17:00:00Z","v":3714,"vw":83.611805},{"c":83.51,"h":83.59,"l":83.5,"n":14,"o":83.585,"t":"2026-10-02T17:15:00Z","v":5168,"vw":83.534675},{"c":83.56,"h":83.585,"l":83.55,"n":9,"o":83.585,"t":"2026-10-02T17:30:00Z","v":1730,"vw":83.580831},{"c":83.58,"h":83.58,"l":83.55,"n":9,"o":83.55,"t":"2026-10-02T17:45:00Z","v":1708,"vw":83.560158},{"c":83.6139,"h":83.6139,"l":83.55,"n":10,"o":83.55,"t":"2026-10-02T18:00:00Z","v":638,"vw":83.579335},{"c":83.53,"h":83.53,"l":83.52,"n":3,"o":83.52,"t":"2026-10-02T18:15:00Z","v":310,"vw":83.523984},{"c":83.5851,"h":83.5851,"l":83.53,"n":14,"o":83.5515,"t":"2026-10-02T18:30:00Z","v":2174,"vw":83.562284},{"c":83.57,"h":83.59,"l":83.57,"n":8,"o":83.573,"t":"2026-10-02T18:45:00Z","v":1231,"vw":83.574639},{"c":83.59,"h":83.605,"l":83.58,"n":20,"o":83.605,"t":"2026-10-02T19:00:00Z","v":1867,"vw":83.59375},{"c":83.61,"h":83.64,"l":83.586,"n":70,"o":83.5905,"t":"2026-10-02T19:15:00Z","v":12850,"vw":83.599515},{"c":83.63,"h":83.69,"l":83.61,"n":49,"o":83.65,"t":"2026-10-02T19:30:00Z","v":9940,"vw":83.676684},{"c":83.59,"h":83.67,"l":83.59,"n":86,"o":83.67,"t":"2026-10-02T19:45:00Z","v":11140,"vw":83.615752},{"c":83.466,"h":83.466,"l":83.4,"n":4,"o":83.41,"t":"2026-10-02T21:00:00Z","v":480,"vw":83.432917},{"c":83.6,"h":83.7352,"l":83.54,"n":9,"o":83.54,"t":"2026-10-05T13:30:00Z","v":2573,"vw":83.557806},{"c":83.585,"h":83.585,"l":83.515,"n":28,"o":83.55,"t":"2026-10-05T13:45:00Z","v":2801,"vw":83.545572},{"c":83.86,"h":83.86,"l":83.695,"n":22,"o":83.695,"t":"2026-10-05T14:00:00Z","v":4566,"vw":83.798652},{"c":83.92,"h":83.96,"l":83.87,"n":12,"o":83.87,"t":"2026-10-05T14:15:00Z","v":3220,"vw":83.93116},{"c":83.86,"h":83.88,"l":83.83,"n":19,"o":83.88,"t":"2026-10-05T14:30:00Z","v":2568,"vw":83.851065},{"c":83.8799,"h":83.8799,"l":83.82,"n":20,"o":83.85,"t":"2026-10-05T14:45:00Z","v":8590,"vw":83.854636},{"c":83.875,"h":83.9,"l":83.875,"n":10,"o":83.9,"t":"2026-10-05T15:00:00Z","v":321,"vw":83.8875},{"c":84.03,"h":84.03,"l":83.9832,"n":11,"o":83.9832,"t":"2026-10-05T15:30:00Z","v":4443,"vw":83.987488},{"c":84.01,"h":84.04,"l":83.9692,"n":29,"o":83.985,"t":"2026-10-05T15:45:00Z","v":8166,"vw":83.989526},{"c":84.01,"h":84.04,"l":83.99,"n":13,"o":84.04,"t":"2026-10-05T16:00:00Z","v":1131,"vw":84.01479},{"c":83.9968,"h":84.01,"l":83.9968,"n":4,"o":84.01,"t":"2026-10-05T16:15:00Z","v":319,"vw":84.000964},{"c":84.11,"h":84.11,"l":84.1,"n":5,"o":84.1,"t":"2026-10-05T16:30:00Z","v":1065,"vw":84.101932},{"c":84.1401,"h":84.1401,"l":84.1401,"n":1,"o":84.1401,"t":"2026-10-05T16:45:00Z","v":107,"vw":84.1401},{"c":84.1,"h":84.12,"l":84.1,"n":6,"o":84.115,"t":"2026-10-05T17:00:00Z","v":3135,"vw":84.107375},{"c":84.12,"h":84.1395,"l":84.12,"n":3,"o":84.1395,"t":"2026-10-05T17:15:00Z","v":376,"vw":84.1343},{"c":84.135,"h":84.135,"l":84.13,"n":2,"o":84.13,"t":"2026-10-05T17:30:00Z","v":206,"vw":84.132476},{"c":84.185,"h":84.2,"l":84.185,"n":17,"o":84.2,"t":"2026-10-05T18:00:00Z","v":1432,"vw":84.195416},{"c":84.23,"h":84.2431,"l":84.2,"n":13,"o":84.2431,"t":"2026-10-05T18:15:00Z","v":2548,"vw":84.224423},{"c":84.235,"h":84.24,"l":84.21,"n":9,"o":84.24,"t":"2026-10-05T18:30:00Z","v":9275,"vw":84.225545},{"c":84.29,"h":84.29,"l":84.19,"n":8,"o":84.19,"t":"2026-10-05T18:45:00Z","v":20494,"vw":84.206263},{"c":84.33,"h":84.33,"l":84.2401,"n":23,"o":84.3051,"t":"2026-10-05T19:00:00Z","v":8911,"vw":84.300397},{"c":84.31,"h":84.3447,"l":84.3068,"n":29,"o":84.32,"t":"2026-10-05T19:15:00Z","v":87670,"vw":84.320516},{"c":84.25,"h":84.2999,"l":84.24,"n":19,"o":84.29,"t":"2026-10-05T19:30:00Z","v":10019,"vw":84.279743},{"c":84.1,"h":84.24,"l":84.05,"n":42,"o":84.23,"t":"2026-10-05T19:45:00Z","v":5144,"vw":84.148283},{"c":84.17,"h":84.17,"l":84.17,"n":4,"o":84.17,"t":"2026-10-05T20:00:00Z","v":416,"vw":84.17},{"c":84.4366,"h":84.51,"l":84.43,"n":17,"o":84.51,"t":"2026-10-06T13:30:00Z","v":3200,"vw":84.457989},{"c":84.583,"h":84.583,"l":84.57,"n":7,"o":84.57,"t":"2026-10-06T13:45:00Z","v":406,"vw":84.579131},{"c":84.63,"h":84.6709,"l":84.62,"n":13,"o":84.62,"t":"2026-10-06T14:00:00Z","v":2291,"vw":84.642606},{"c":84.55,"h":84.5845,"l":84.52,"n":8,"o":84.52,"t":"2026-10-06T14:30:00Z","v":3376,"vw":84.557733},{"c":84.6,"h":84.6,"l":84.56,"n":6,"o":84.58,"t":"2026-10-06T14:45:00Z","v":1964,"vw":84.58061},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-06T15:00:00Z","v":100,"vw":84.68},{"c":84.743,"h":84.755,"l":84.743,"n":6,"o":84.75,"t":"2026-10-06T15:15:00Z","v":2103,"vw":84.748528},{"c":84.7453,"h":84.75,"l":84.73,"n":4,"o":84.73,"t":"2026-10-06T15:30:00Z","v":617,"vw":84.741865},{"c":84.758,"h":84.758,"l":84.73,"n":10,"o":84.73,"t":"2026-10-06T15:45:00Z","v":599,"vw":84.74815},{"c":84.7331,"h":84.7547,"l":84.7331,"n":4,"o":84.7547,"t":"2026-10-06T16:00:00Z","v":592,"vw":84.741353},{"c":84.64,"h":84.7029,"l":84.64,"n":14,"o":84.68,"t":"2026-10-06T16:15:00Z","v":2688,"vw":84.686989},{"c":84.65,"h":84.68,"l":84.64,"n":5,"o":84.665,"t":"2026-10-06T16:30:00Z","v":1868,"vw":84.660573},{"c":84.61,"h":84.61,"l":84.61,"n":3,"o":84.61,"t":"2026-10-06T16:45:00Z","v":273,"vw":84.61},{"c":84.5601,"h":84.6,"l":84.5601,"n":4,"o":84.6,"t":"2026-10-06T17:00:00Z","v":1814,"vw":84.573065},{"c":84.51,"h":84.579,"l":84.51,"n":17,"o":84.555,"t":"2026-10-06T17:15:00Z","v":7284,"vw":84.567906},{"c":84.57,"h":84.6,"l":84.55,"n":15,"o":84.57,"t":"2026-10-06T17:45:00Z","v":1775,"vw":84.589705},{"c":84.598,"h":84.605,"l":84.57,"n":17,"o":84.58,"t":"2026-10-06T18:00:00Z","v":1907,"vw":84.587766},{"c":84.5411,"h":84.63,"l":84.5401,"n":9,"o":84.63,"t":"2026-10-06T18:15:00Z","v":5775,"vw":84.555714},{"c":84.575,"h":84.5999,"l":84.5638,"n":13,"o":84.57,"t":"2026-10-06T18:30:00Z","v":2999,"vw":84.579733},{"c":84.595,"h":84.6,"l":84.59,"n":14,"o":84.6,"t":"2026-10-06T18:45:00Z","v":1410,"vw":84.596726},{"c":84.61,"h":84.62,"l":84.595,"n":12,"o":84.615,"t":"2026-10-06T19:00:00Z","v":8507,"vw":84.616394},{"c":84.5301,"h":84.6143,"l":84.5301,"n":39,"o":84.6143,"t":"2026-10-06T19:15:00Z","v":7153,"vw":84.574024},{"c":84.55,"h":84.5799,"l":84.54,"n":7,"o":84.54,"t":"2026-10-06T19:30:00Z","v":1477,"vw":84.551225},{"c":84.51,"h":84.5599,"l":84.51,"n":28,"o":84.535,"t":"2026-10-06T19:45:00Z","v":11134,"vw":84.543914},{"c":84.49,"h":84.49,"l":84.49,"n":3,"o":84.49,"t":"2026-10-06T20:00:00Z","v":102,"vw":84.49},{"c":83.99,"h":84.08,"l":83.9301,"n":16,"o":84.03,"t":"2026-10-07T13:30:00Z","v":6266,"vw":83.994372},{"c":83.93,"h":83.93,"l":83.93,"n":1,"o":83.93,"t":"2026-10-07T13:45:00Z","v":133,"vw":83.93},{"c":83.875,"h":83.875,"l":83.875,"n":2,"o":83.875,"t":"2026-10-07T14:00:00Z","v":151,"vw":83.875},{"c":83.8759,"h":83.9542,"l":83.82,"n":18,"o":83.875,"t":"2026-10-07T14:15:00Z","v":4260,"vw":83.893466},{"c":83.83,"h":83.885,"l":83.83,"n":3,"o":83.885,"t":"2026-10-07T14:30:00Z","v":484,"vw":83.849256},{"c":83.88,"h":83.88,"l":83.78,"n":16,"o":83.78,"t":"2026-10-07T15:00:00Z","v":5423,"vw":83.826317},{"c":83.84,"h":83.87,"l":83.8159,"n":9,"o":83.87,"t":"2026-10-07T15:15:00Z","v":8647,"vw":83.840963},{"c":83.935,"h":83.97,"l":83.91,"n":16,"o":83.94,"t":"2026-10-07T15:30:00Z","v":3245,"vw":83.92682},{"c":83.94,"h":83.97,"l":83.94,"n":12,"o":83.95,"t":"2026-10-07T15:45:00Z","v":3964,"vw":83.956004},{"c":84.015,"h":84.04,"l":83.93,"n":65,"o":84,"t":"2026-10-07T16:00:00Z","v":7194,"vw":83.975871},{"c":84.06,"h":84.0883,"l":84.04,"n":32,"o":84.04,"t":"2026-10-07T16:15:00Z","v":4971,"vw":84.070383},{"c":84.0699,"h":84.1015,"l":84.0325,"n":22,"o":84.06,"t":"2026-10-07T16:30:00Z","v":15109,"vw":84.066594},{"c":84.01,"h":84.08,"l":84.01,"n":43,"o":84.07,"t":"2026-10-07T16:45:00Z","v":16719,"vw":84.04632},{"c":84.1614,"h":84.1614,"l":84.075,"n":16,"o":84.11,"t":"2026-10-07T17:00:00Z","v":4878,"vw":84.116316},{"c":84.17,"h":84.18,"l":84.13,"n":17,"o":84.13,"t":"2026-10-07T17:15:00Z","v":4119,"vw":84.163066},{"c":84.14,"h":84.1998,"l":84.13,"n":95,"o":84.145,"t":"2026-10-07T17:30:00Z","v":14950,"vw":84.16625},{"c":84.14,"h":84.18,"l":84.13,"n":10,"o":84.15,"t":"2026-10-07T17:45:00Z","v":2041,"vw":84.151025},{"c":84.14,"h":84.18,"l":84.11,"n":14,"o":84.11,"t":"2026-10-07T18:00:00Z","v":2770,"vw":84.146578},{"c":84.165,"h":84.165,"l":84.13,"n":16,"o":84.155,"t":"2026-10-07T18:15:00Z","v":8627,"vw":84.151238},{"c":84.145,"h":84.16,"l":84.12,"n":12,"o":84.16,"t":"2026-10-07T18:30:00Z","v":1308,"vw":84.147335},{"c":84.14,"h":84.155,"l":84.14,"n":3,"o":84.155,"t":"2026-10-07T18:45:00Z","v":1198,"vw":84.153636},{"c":84.14,"h":84.19,"l":84.13,"n":46,"o":84.18,"t":"2026-10-07T19:00:00Z","v":9062,"vw":84.171024},{"c":84.12,"h":84.1599,"l":84.11,"n":28,"o":84.13,"t":"2026-10-07T19:15:00Z","v":7934,"vw":84.132806},{"c":84.125,"h":84.1499,"l":84.08,"n":40,"o":84.12,"t":"2026-10-07T19:30:00Z","v":7589,"vw":84.109745},{"c":84.1,"h":84.12,"l":84.075,"n":57,"o":84.11,"t":"2026-10-07T19:45:00Z","v":15076,"vw":84.105968},{"c":83.82,"h":83.96,"l":83.82,"n":8,"o":83.96,"t":"2026-10-08T13:30:00Z","v":3498,"vw":83.867258},{"c":84.01,"h":84.01,"l":84.01,"n":5,"o":84.01,"t":"2026-10-08T13:45:00Z","v":2324,"vw":84.01},{"c":84.015,"h":84.015,"l":84.015,"n":5,"o":84.015,"t":"2026-10-08T14:00:00Z","v":127,"vw":84.015},{"c":84.04,"h":84.04,"l":84.04,"n":3,"o":84.04,"t":"2026-10-08T14:15:00Z","v":408,"vw":84.04},{"c":84.04,"h":84.07,"l":84.04,"n":13,"o":84.07,"t":"2026-10-08T14:30:00Z","v":3001,"vw":84.059091},{"c":83.95,"h":84.01,"l":83.935,"n":10,"o":84.01,"t":"2026-10-08T14:45:00Z","v":2719,"vw":83.951509},{"c":83.84,"h":83.9299,"l":83.84,"n":7,"o":83.89,"t":"2026-10-08T15:00:00Z","v":9422,"vw":83.921316},{"c":83.8,"h":83.8176,"l":83.8,"n":2,"o":83.8176,"t":"2026-10-08T15:15:00Z","v":1521,"vw":83.810657},{"c":83.81,"h":83.84,"l":83.81,"n":10,"o":83.84,"t":"2026-10-08T15:30:00Z","v":1224,"vw":83.830833},{"c":83.865,"h":83.88,"l":83.865,"n":9,"o":83.88,"t":"2026-10-08T15:45:00Z","v":959,"vw":83.871667},{"c":83.92,"h":83.935,"l":83.8501,"n":21,"o":83.8863,"t":"2026-10-08T16:00:00Z","v":3263,"vw":83.881537},{"c":84.015,"h":84.19,"l":83.95,"n":62,"o":83.95,"t":"2026-10-08T16:15:00Z","v":12187,"vw":84.004016},{"c":83.92,"h":83.975,"l":83.92,"n":4,"o":83.975,"t":"2026-10-08T16:30:00Z","v":1788,"vw":83.958753},{"c":83.845,"h":83.945,"l":83.79,"n":23,"o":83.945,"t":"2026-10-08T16:45:00Z","v":5095,"vw":83.852428},{"c":83.825,"h":83.825,"l":83.75,"n":34,"o":83.8,"t":"2026-10-08T17:00:00Z","v":7937,"vw":83.792794},{"c":83.7,"h":83.905,"l":83.69,"n":73,"o":83.905,"t":"2026-10-08T17:15:00Z","v":42778,"vw":83.795846},{"c":83.85,"h":83.9,"l":83.74,"n":38,"o":83.74,"t":"2026-10-08T17:30:00Z","v":7868,"vw":83.792706},{"c":83.835,"h":83.94,"l":83.78,"n":37,"o":83.92,"t":"2026-10-08T17:45:00Z","v":11126,"vw":83.880136},{"c":83.93,"h":83.93,"l":83.85,"n":22,"o":83.85,"t":"2026-10-08T18:00:00Z","v":2430,"vw":83.879331},{"c":83.97,"h":83.97,"l":83.932,"n":9,"o":83.9699,"t":"2026-10-08T18:15:00Z","v":1056,"vw":83.957348},{"c":83.91,"h":83.937,"l":83.89,"n":22,"o":83.937,"t":"2026-10-08T18:30:00Z","v":7224,"vw":83.909431},{"c":83.92,"h":83.93,"l":83.92,"n":12,"o":83.9296,"t":"2026-10-08T18:45:00Z","v":1191,"vw":83.923939},{"c":83.9201,"h":83.94,"l":83.89,"n":34,"o":83.91,"t":"2026-10-08T19:00:00Z","v":20017,"vw":83.91676},{"c":84,"h":84,"l":83.955,"n":12,"o":83.96,"t":"2026-10-08T19:15:00Z","v":3146,"vw":83.965339},{"c":83.98,"h":84,"l":83.95,"n":19,"o":83.95,"t":"2026-10-08T19:30:00Z","v":5054,"vw":83.981809},{"c":84,"h":84.03,"l":83.97,"n":92,"o":83.97,"t":"2026-10-08T19:45:00Z","v":22557,"vw":83.99601},{"c":84.07,"h":84.07,"l":84.07,"n":4,"o":84.07,"t":"2026-10-08T20:00:00Z","v":103,"vw":84.07},{"c":84.17,"h":84.17,"l":84.17,"n":35,"o":84.17,"t":"2026-10-09T12:15:00Z","v":6007,"vw":84.17},{"c":84.08,"h":84.29,"l":84.08,"n":35,"o":84.29,"t":"2026-10-09T13:30:00Z","v":3291,"vw":84.194455},{"c":84.1157,"h":84.1157,"l":84.1157,"n":1,"o":84.1157,"t":"2026-10-09T13:45:00Z","v":394,"vw":84.1157},{"c":84.17,"h":84.21,"l":84.13,"n":21,"o":84.19,"t":"2026-10-09T14:00:00Z","v":4969,"vw":84.199604},{"c":84.22,"h":84.23,"l":84.22,"n":4,"o":84.22,"t":"2026-10-09T14:15:00Z","v":403,"vw":84.2225},{"c":84.2,"h":84.2198,"l":84.185,"n":7,"o":84.2198,"t":"2026-10-09T14:30:00Z","v":1113,"vw":84.200845},{"c":84.29,"h":84.29,"l":84.18,"n":20,"o":84.21,"t":"2026-10-09T14:45:00Z","v":4719,"vw":84.241476},{"c":84.245,"h":84.29,"l":84.22,"n":20,"o":84.29,"t":"2026-10-09T15:00:00Z","v":4292,"vw":84.248483},{"c":84.34,"h":84.34,"l":84.312,"n":19,"o":84.325,"t":"2026-10-09T15:15:00Z","v":3528,"vw":84.324731},{"c":84.275,"h":84.275,"l":84.26,"n":3,"o":84.26,"t":"2026-10-09T15:30:00Z","v":452,"vw":84.265022},{"c":84.3,"h":84.31,"l":84.26,"n":6,"o":84.26,"t":"2026-10-09T15:45:00Z","v":1286,"vw":84.287162},{"c":84.28,"h":84.3,"l":84.25,"n":6,"o":84.25,"t":"2026-10-09T16:00:00Z","v":2725,"vw":84.266629},{"c":84.3,"h":84.33,"l":84.3,"n":5,"o":84.33,"t":"2026-10-09T16:15:00Z","v":689,"vw":84.313377},{"c":84.3202,"h":84.359,"l":84.3202,"n":7,"o":84.345,"t":"2026-10-09T16:30:00Z","v":3219,"vw":84.33317},{"c":84.37,"h":84.3899,"l":84.3635,"n":3,"o":84.3899,"t":"2026-10-09T16:45:00Z","v":2315,"vw":84.383453},{"c":84.3599,"h":84.3599,"l":84.33,"n":11,"o":84.35,"t":"2026-10-09T17:15:00Z","v":3508,"vw":84.352443},{"c":84.36,"h":84.36,"l":84.354,"n":8,"o":84.355,"t":"2026-10-09T17:30:00Z","v":1271,"vw":84.356928},{"c":84.43,"h":84.43,"l":84.43,"n":2,"o":84.43,"t":"2026-10-09T17:45:00Z","v":964,"vw":84.43},{"c":84.44,"h":84.45,"l":84.44,"n":5,"o":84.44,"t":"2026-10-09T18:00:00Z","v":3069,"vw":84.444771},{"c":84.435,"h":84.435,"l":84.43,"n":12,"o":84.43,"t":"2026-10-09T18:15:00Z","v":1537,"vw":84.431618},{"c":84.43,"h":84.44,"l":84.4283,"n":13,"o":84.4399,"t":"2026-10-09T18:30:00Z","v":1653,"vw":84.433149},{"c":84.475,"h":84.48,"l":84.42,"n":22,"o":84.43,"t":"2026-10-09T18:45:00Z","v":3942,"vw":84.463999},{"c":84.475,"h":84.475,"l":84.475,"n":4,"o":84.475,"t":"2026-10-09T19:00:00Z","v":651,"vw":84.475},{"c":84.48,"h":84.49,"l":84.46,"n":18,"o":84.47,"t":"2026-10-09T19:15:00Z","v":8802,"vw":84.480157},{"c":84.42,"h":84.4763,"l":84.42,"n":23,"o":84.4495,"t":"2026-10-09T19:30:00Z","v":6564,"vw":84.444432},{"c":84.37,"h":84.39,"l":84.37,"n":25,"o":84.39,"t":"2026-10-09T19:45:00Z","v":3506,"vw":84.384612},{"c":84.44,"h":84.44,"l":84.44,"n":3,"o":84.44,"t":"2026-10-09T20:00:00Z","v":103,"vw":84.44},{"c":84.5,"h":84.5,"l":84.5,"n":6,"o":84.5,"t":"2026-10-12T13:00:00Z","v":1004,"vw":84.5},{"c":84.4332,"h":84.5341,"l":84.4332,"n":10,"o":84.48,"t":"2026-10-12T13:30:00Z","v":2082,"vw":84.472444},{"c":84.4541,"h":84.46,"l":84.45,"n":12,"o":84.46,"t":"2026-10-12T13:45:00Z","v":1096,"vw":84.455957},{"c":84.41,"h":84.41,"l":84.41,"n":2,"o":84.41,"t":"2026-10-12T14:00:00Z","v":101,"vw":84.41},{"c":84.44,"h":84.44,"l":84.4101,"n":10,"o":84.43,"t":"2026-10-12T14:15:00Z","v":1688,"vw":84.423893},{"c":84.42,"h":84.47,"l":84.42,"n":14,"o":84.43,"t":"2026-10-12T14:30:00Z","v":5926,"vw":84.459997},{"c":84.43,"h":84.47,"l":84.43,"n":7,"o":84.435,"t":"2026-10-12T14:45:00Z","v":1429,"vw":84.451152},{"c":84.45,"h":84.4768,"l":84.45,"n":23,"o":84.4768,"t":"2026-10-12T15:00:00Z","v":6670,"vw":84.46815},{"c":84.44,"h":84.48,"l":84.44,"n":6,"o":84.48,"t":"2026-10-12T15:15:00Z","v":1337,"vw":84.468259},{"c":84.51,"h":84.51,"l":84.46,"n":14,"o":84.47,"t":"2026-10-12T15:30:00Z","v":3764,"vw":84.482197},{"c":84.51,"h":84.54,"l":84.5,"n":18,"o":84.51,"t":"2026-10-12T15:45:00Z","v":2482,"vw":84.51496},{"c":84.53,"h":84.53,"l":84.52,"n":4,"o":84.52,"t":"2026-10-12T16:00:00Z","v":299,"vw":84.525984},{"c":84.465,"h":84.465,"l":84.45,"n":7,"o":84.4548,"t":"2026-10-12T16:30:00Z","v":12185,"vw":84.459796},{"c":84.43,"h":84.43,"l":84.4148,"n":7,"o":84.42,"t":"2026-10-12T16:45:00Z","v":1018,"vw":84.417367},{"c":84.44,"h":84.45,"l":84.43,"n":3,"o":84.45,"t":"2026-10-12T17:00:00Z","v":490,"vw":84.443878},{"c":84.4201,"h":84.45,"l":84.4201,"n":5,"o":84.45,"t":"2026-10-12T17:15:00Z","v":1107,"vw":84.43186},{"c":84.4399,"h":84.44,"l":84.4072,"n":11,"o":84.44,"t":"2026-10-12T17:30:00Z","v":3136,"vw":84.432926},{"c":84.4369,"h":84.438,"l":84.428,"n":10,"o":84.43,"t":"2026-10-12T17:45:00Z","v":3187,"vw":84.430873},{"c":84.4,"h":84.439,"l":84.4,"n":10,"o":84.43,"t":"2026-10-12T18:00:00Z","v":842,"vw":84.413568},{"c":84.38,"h":84.405,"l":84.38,"n":5,"o":84.405,"t":"2026-10-12T18:15:00Z","v":4720,"vw":84.390149},{"c":84.385,"h":84.4,"l":84.38,"n":7,"o":84.4,"t":"2026-10-12T18:30:00Z","v":513,"vw":84.388381},{"c":84.36,"h":84.395,"l":84.345,"n":23,"o":84.39,"t":"2026-10-12T18:45:00Z","v":6229,"vw":84.371341},{"c":84.36,"h":84.37,"l":84.36,"n":13,"o":84.36,"t":"2026-10-12T19:00:00Z","v":1375,"vw":84.364086},{"c":84.3499,"h":84.3662,"l":84.3499,"n":17,"o":84.3662,"t":"2026-10-12T19:15:00Z","v":4242,"vw":84.356465},{"c":84.395,"h":84.3994,"l":84.35,"n":27,"o":84.35,"t":"2026-10-12T19:30:00Z","v":6379,"vw":84.388111},{"c":84.43,"h":84.43,"l":84.38,"n":56,"o":84.3901,"t":"2026-10-12T19:45:00Z","v":6734,"vw":84.403034},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-13T08:45:00Z","v":100,"vw":84.4},{"c":84.55,"h":84.56,"l":84.32,"n":19,"o":84.32,"t":"2026-10-13T13:30:00Z","v":1917,"vw":84.461206},{"c":84.47,"h":84.47,"l":84.47,"n":1,"o":84.47,"t":"2026-10-13T13:45:00Z","v":100,"vw":84.47},{"c":84.35,"h":84.3834,"l":84.335,"n":12,"o":84.3834,"t":"2026-10-13T14:00:00Z","v":1188,"vw":84.361398},{"c":84.34,"h":84.34,"l":84.34,"n":6,"o":84.34,"t":"2026-10-13T14:15:00Z","v":1715,"vw":84.34},{"c":84.3472,"h":84.3472,"l":84.3472,"n":2,"o":84.3472,"t":"2026-10-13T14:30:00Z","v":558,"vw":84.3472},{"c":84.35,"h":84.35,"l":84.35,"n":4,"o":84.35,"t":"2026-10-13T14:45:00Z","v":861,"vw":84.35},{"c":84.32,"h":84.32,"l":84.29,"n":19,"o":84.31,"t":"2026-10-13T15:00:00Z","v":6892,"vw":84.305579},{"c":84.26,"h":84.3,"l":84.26,"n":7,"o":84.3,"t":"2026-10-13T15:15:00Z","v":3092,"vw":84.292822},{"c":84.19,"h":84.2387,"l":84.19,"n":4,"o":84.2387,"t":"2026-10-13T15:30:00Z","v":1643,"vw":84.224808},{"c":84.24,"h":84.25,"l":84.2372,"n":8,"o":84.25,"t":"2026-10-13T15:45:00Z","v":2193,"vw":84.243638},{"c":84.258,"h":84.26,"l":84.25,"n":11,"o":84.25,"t":"2026-10-13T16:00:00Z","v":1153,"vw":84.256503},{"c":84.32,"h":84.32,"l":84.29,"n":3,"o":84.29,"t":"2026-10-13T16:15:00Z","v":824,"vw":84.301978},{"c":84.385,"h":84.385,"l":84.35,"n":3,"o":84.37,"t":"2026-10-13T16:30:00Z","v":1433,"vw":84.37679},{"c":84.36,"h":84.38,"l":84.35,"n":14,"o":84.37,"t":"2026-10-13T16:45:00Z","v":4448,"vw":84.374394},{"c":84.33,"h":84.33,"l":84.32,"n":6,"o":84.325,"t":"2026-10-13T17:00:00Z","v":847,"vw":84.325408},{"c":84.325,"h":84.33,"l":84.3177,"n":14,"o":84.32,"t":"2026-10-13T17:15:00Z","v":5057,"vw":84.320574},{"c":84.38,"h":84.39,"l":84.32,"n":10,"o":84.32,"t":"2026-10-13T17:30:00Z","v":2688,"vw":84.365406},{"c":84.3001,"h":84.37,"l":84.3,"n":10,"o":84.36,"t":"2026-10-13T17:45:00Z","v":9031,"vw":84.309925},{"c":84.46,"h":84.46,"l":84.33,"n":7,"o":84.33,"t":"2026-10-13T18:00:00Z","v":3203,"vw":84.419742},{"c":84.46,"h":84.46,"l":84.4201,"n":6,"o":84.435,"t":"2026-10-13T18:15:00Z","v":3304,"vw":84.451027},{"c":84.47,"h":84.47,"l":84.4221,"n":26,"o":84.46,"t":"2026-10-13T18:30:00Z","v":6958,"vw":84.45059},{"c":84.45,"h":84.47,"l":84.4101,"n":31,"o":84.47,"t":"2026-10-13T18:45:00Z","v":14131,"vw":84.445572},{"c":84.52,"h":84.52,"l":84.45,"n":26,"o":84.47,"t":"2026-10-13T19:00:00Z","v":10532,"vw":84.473264},{"c":84.495,"h":84.53,"l":84.49,"n":31,"o":84.53,"t":"2026-10-13T19:15:00Z","v":8864,"vw":84.50442},{"c":84.51,"h":84.52,"l":84.4901,"n":28,"o":84.505,"t":"2026-10-13T19:30:00Z","v":13752,"vw":84.495231},{"c":84.455,"h":84.51,"l":84.44,"n":61,"o":84.505,"t":"2026-10-13T19:45:00Z","v":6397,"vw":84.466197},{"c":84.165,"h":84.165,"l":84.12,"n":7,"o":84.15,"t":"2026-10-14T13:30:00Z","v":4653,"vw":84.151167},{"c":83.935,"h":84.135,"l":83.935,"n":42,"o":84.135,"t":"2026-10-14T13:45:00Z","v":8968,"vw":84.028368},{"c":83.865,"h":83.945,"l":83.865,"n":24,"o":83.935,"t":"2026-10-14T14:00:00Z","v":3954,"vw":83.885989},{"c":83.89,"h":83.8972,"l":83.89,"n":12,"o":83.89,"t":"2026-10-14T14:15:00Z","v":1878,"vw":83.894438},{"c":83.906,"h":83.915,"l":83.89,"n":8,"o":83.89,"t":"2026-10-14T14:30:00Z","v":8390,"vw":83.899931},{"c":83.88,"h":83.88,"l":83.88,"n":2,"o":83.88,"t":"2026-10-14T14:45:00Z","v":151,"vw":83.88},{"c":83.78,"h":83.845,"l":83.78,"n":9,"o":83.845,"t":"2026-10-14T15:00:00Z","v":1440,"vw":83.811789},{"c":83.8151,"h":83.8263,"l":83.8072,"n":10,"o":83.808,"t":"2026-10-14T15:15:00Z","v":6138,"vw":83.810142},{"c":83.69,"h":83.78,"l":83.69,"n":9,"o":83.78,"t":"2026-10-14T15:30:00Z","v":715,"vw":83.716755},{"c":83.71,"h":83.71,"l":83.6801,"n":2,"o":83.6801,"t":"2026-10-14T15:45:00Z","v":482,"vw":83.69871},{"c":83.59,"h":83.63,"l":83.59,"n":3,"o":83.63,"t":"2026-10-14T16:00:00Z","v":561,"vw":83.606424},{"c":83.58,"h":83.58,"l":83.57,"n":5,"o":83.57,"t":"2026-10-14T16:15:00Z","v":585,"vw":83.572062},{"c":83.63,"h":83.63,"l":83.6099,"n":5,"o":83.6099,"t":"2026-10-14T16:30:00Z","v":1148,"vw":83.616041},{"c":83.6399,"h":83.6667,"l":83.63,"n":12,"o":83.6667,"t":"2026-10-14T16:45:00Z","v":1932,"vw":83.642299},{"c":83.59,"h":83.689,"l":83.59,"n":9,"o":83.689,"t":"2026-10-14T17:00:00Z","v":8269,"vw":83.618329},{"c":83.56,"h":83.565,"l":83.56,"n":4,"o":83.565,"t":"2026-10-14T17:15:00Z","v":1403,"vw":83.563521},{"c":83.475,"h":83.52,"l":83.445,"n":60,"o":83.5018,"t":"2026-10-14T17:30:00Z","v":12430,"vw":83.478434},{"c":83.39,"h":83.485,"l":83.38,"n":53,"o":83.485,"t":"2026-10-14T17:45:00Z","v":5066,"vw":83.43108},{"c":83.45,"h":83.45,"l":83.36,"n":11,"o":83.38,"t":"2026-10-14T18:00:00Z","v":1226,"vw":83.393632},{"c":83.45,"h":83.49,"l":83.45,"n":7,"o":83.48,"t":"2026-10-14T18:15:00Z","v":1198,"vw":83.463555},{"c":83.465,"h":83.49,"l":83.435,"n":26,"o":83.48,"t":"2026-10-14T18:30:00Z","v":5036,"vw":83.456084},{"c":83.4799,"h":83.4989,"l":83.46,"n":22,"o":83.47,"t":"2026-10-14T18:45:00Z","v":5608,"vw":83.474272},{"c":83.5,"h":83.5,"l":83.41,"n":16,"o":83.41,"t":"2026-10-14T19:00:00Z","v":3718,"vw":83.473717},{"c":83.57,"h":83.59,"l":83.48,"n":51,"o":83.48,"t":"2026-10-14T19:15:00Z","v":10719,"vw":83.553985},{"c":83.61,"h":83.65,"l":83.54,"n":57,"o":83.595,"t":"2026-10-14T19:30:00Z","v":32712,"vw":83.598066},{"c":83.66,"h":83.67,"l":83.5524,"n":63,"o":83.5524,"t":"2026-10-14T19:45:00Z","v":12939,"vw":83.600997},{"c":83.65,"h":83.65,"l":83.65,"n":4,"o":83.65,"t":"2026-10-14T20:00:00Z","v":2082,"vw":83.65},{"c":83.62,"h":83.638,"l":83.54,"n":33,"o":83.55,"t":"2026-10-15T13:30:00Z","v":8664,"vw":83.593391},{"c":83.5725,"h":83.575,"l":83.5725,"n":2,"o":83.575,"t":"2026-10-15T13:45:00Z","v":200,"vw":83.57375},{"c":83.66,"h":83.72,"l":83.6,"n":47,"o":83.6,"t":"2026-10-15T14:00:00Z","v":6028,"vw":83.668481},{"c":83.6525,"h":83.7019,"l":83.61,"n":255,"o":83.675,"t":"2026-10-15T14:15:00Z","v":56732,"vw":83.638399},{"c":83.835,"h":83.835,"l":83.63,"n":13,"o":83.655,"t":"2026-10-15T14:30:00Z","v":1264,"vw":83.701398},{"c":83.9092,"h":83.9092,"l":83.82,"n":5,"o":83.82,"t":"2026-10-15T14:45:00Z","v":9491,"vw":83.825953},{"c":84,"h":84,"l":83.925,"n":18,"o":83.97,"t":"2026-10-15T15:00:00Z","v":2572,"vw":83.949292},{"c":83.94,"h":84.04,"l":83.94,"n":7,"o":84.04,"t":"2026-10-15T15:15:00Z","v":722,"vw":83.99944},{"c":83.92,"h":83.94,"l":83.89,"n":14,"o":83.91,"t":"2026-10-15T15:30:00Z","v":1478,"vw":83.916558},{"c":83.94,"h":83.94,"l":83.9399,"n":6,"o":83.9399,"t":"2026-10-15T15:45:00Z","v":2044,"vw":83.939908},{"c":83.865,"h":83.9251,"l":83.86,"n":11,"o":83.9251,"t":"2026-10-15T16:00:00Z","v":5902,"vw":83.872078},{"c":83.845,"h":83.8493,"l":83.8101,"n":12,"o":83.84,"t":"2026-10-15T16:15:00Z","v":3427,"vw":83.836817},{"c":83.9,"h":83.905,"l":83.85,"n":34,"o":83.87,"t":"2026-10-15T16:30:00Z","v":6806,"vw":83.875158},{"c":83.86,"h":83.925,"l":83.86,"n":15,"o":83.925,"t":"2026-10-15T16:45:00Z","v":4349,"vw":83.903765},{"c":83.9099,"h":83.93,"l":83.86,"n":17,"o":83.88,"t":"2026-10-15T17:00:00Z","v":5482,"vw":83.900552},{"c":83.96,"h":83.97,"l":83.95,"n":8,"o":83.96,"t":"2026-10-15T17:15:00Z","v":2591,"vw":83.967459},{"c":84.06,"h":84.07,"l":83.96,"n":5,"o":83.96,"t":"2026-10-15T17:30:00Z","v":3085,"vw":84.030129},{"c":84.0599,"h":84.08,"l":84.045,"n":102,"o":84.045,"t":"2026-10-15T17:45:00Z","v":41142,"vw":84.063374},{"c":83.915,"h":84.0561,"l":83.915,"n":62,"o":84.0399,"t":"2026-10-15T18:00:00Z","v":16131,"vw":83.994018},{"c":83.89,"h":83.91,"l":83.89,"n":35,"o":83.9,"t":"2026-10-15T18:15:00Z","v":12459,"vw":83.907584},{"c":83.94,"h":83.96,"l":83.91,"n":21,"o":83.92,"t":"2026-10-15T18:30:00Z","v":4313,"vw":83.924471},{"c":83.99,"h":83.99,"l":83.92,"n":25,"o":83.92,"t":"2026-10-15T18:45:00Z","v":11049,"vw":83.94952},{"c":84.15,"h":84.15,"l":84.01,"n":71,"o":84.01,"t":"2026-10-15T19:00:00Z","v":33196,"vw":84.048927},{"c":84.125,"h":84.195,"l":84.125,"n":27,"o":84.15,"t":"2026-10-15T19:15:00Z","v":8295,"vw":84.171669},{"c":84.14,"h":84.1451,"l":84.11,"n":13,"o":84.12,"t":"2026-10-15T19:30:00Z","v":3058,"vw":84.120399},{"c":84.14,"h":84.1895,"l":84.09,"n":83,"o":84.1895,"t":"2026-10-15T19:45:00Z","v":13002,"vw":84.139962},{"c":84.17,"h":84.17,"l":84.17,"n":4,"o":84.17,"t":"2026-10-15T20:00:00Z","v":221,"vw":84.17},{"c":84.31,"h":84.45,"l":84.31,"n":8,"o":84.45,"t":"2026-10-16T13:30:00Z","v":1352,"vw":84.376642},{"c":84.325,"h":84.325,"l":84.325,"n":4,"o":84.325,"t":"2026-10-16T13:45:00Z","v":600,"vw":84.325},{"c":84.23,"h":84.2499,"l":84.18,"n":31,"o":84.24,"t":"2026-10-16T14:00:00Z","v":2490,"vw":84.222969},{"c":84.2335,"h":84.28,"l":84.2,"n":17,"o":84.2,"t":"2026-10-16T14:15:00Z","v":2086,"vw":84.239431},{"c":84.27,"h":84.27,"l":84.23,"n":7,"o":84.239,"t":"2026-10-16T14:30:00Z","v":1044,"vw":84.250047},{"c":84.28,"h":84.35,"l":84.27,"n":19,"o":84.3252,"t":"2026-10-16T14:45:00Z","v":2973,"vw":84.294902},{"c":84.15,"h":84.25,"l":84.11,"n":11,"o":84.25,"t":"2026-10-16T15:00:00Z","v":1683,"vw":84.171569},{"c":84.025,"h":84.15,"l":84.025,"n":19,"o":84.15,"t":"2026-10-16T15:15:00Z","v":1207,"vw":84.088333},{"c":83.9775,"h":84.0772,"l":83.9775,"n":26,"o":84.05,"t":"2026-10-16T15:30:00Z","v":5803,"vw":84.049102},{"c":83.86,"h":83.87,"l":83.86,"n":2,"o":83.87,"t":"2026-10-16T15:45:00Z","v":600,"vw":83.868333},{"c":83.8338,"h":83.8599,"l":83.795,"n":17,"o":83.825,"t":"2026-10-16T16:00:00Z","v":2420,"vw":83.83247},{"c":83.86,"h":83.93,"l":83.86,"n":8,"o":83.93,"t":"2026-10-16T16:15:00Z","v":838,"vw":83.877817},{"c":83.76,"h":83.83,"l":83.76,"n":15,"o":83.83,"t":"2026-10-16T16:30:00Z","v":1842,"vw":83.780817},{"c":83.6901,"h":83.78,"l":83.68,"n":16,"o":83.78,"t":"2026-10-16T16:45:00Z","v":1716,"vw":83.725667},{"c":83.575,"h":83.7299,"l":83.575,"n":16,"o":83.7299,"t":"2026-10-16T17:00:00Z","v":1299,"vw":83.67884},{"c":83.47,"h":83.47,"l":83.38,"n":16,"o":83.47,"t":"2026-10-16T17:15:00Z","v":1798,"vw":83.436809},{"c":83.61,"h":83.61,"l":83.53,"n":13,"o":83.55,"t":"2026-10-16T17:30:00Z","v":1460,"vw":83.571667},{"c":83.43,"h":83.59,"l":83.43,"n":45,"o":83.59,"t":"2026-10-16T17:45:00Z","v":5353,"vw":83.519096},{"c":83.4,"h":83.43,"l":83.33,"n":19,"o":83.41,"t":"2026-10-16T18:00:00Z","v":19841,"vw":83.407691},{"c":83.31,"h":83.43,"l":83.31,"n":11,"o":83.43,"t":"2026-10-16T18:15:00Z","v":4878,"vw":83.357446},{"c":83.34,"h":83.38,"l":83.3077,"n":45,"o":83.38,"t":"2026-10-16T18:30:00Z","v":7762,"vw":83.351625},{"c":83.31,"h":83.35,"l":83.245,"n":24,"o":83.35,"t":"2026-10-16T18:45:00Z","v":3598,"vw":83.283236},{"c":83.35,"h":83.35,"l":83.2,"n":26,"o":83.3,"t":"2026-10-16T19:00:00Z","v":17679,"vw":83.246922},{"c":83.415,"h":83.43,"l":83.34,"n":16,"o":83.43,"t":"2026-10-16T19:15:00Z","v":3854,"vw":83.396071},{"c":83.31,"h":83.4,"l":83.31,"n":27,"o":83.39,"t":"2026-10-16T19:30:00Z","v":2321,"vw":83.382291},{"c":83.51,"h":83.516,"l":83.36,"n":93,"o":83.36,"t":"2026-10-16T19:45:00Z","v":11937,"vw":83.455587},{"c":83.7,"h":83.7,"l":83.7,"n":6,"o":83.7,"t":"2026-10-19T08:30:00Z","v":1004,"vw":83.7},{"c":83.76,"h":83.76,"l":83.52,"n":16,"o":83.52,"t":"2026-10-19T12:00:00Z","v":522,"vw":83.568},{"c":83.82,"h":83.86,"l":83.6452,"n":13,"o":83.86,"t":"2026-10-19T13:30:00Z","v":6608,"vw":83.80567},{"c":83.66,"h":83.755,"l":83.66,"n":46,"o":83.73,"t":"2026-10-19T13:45:00Z","v":5663,"vw":83.722558},{"c":83.78,"h":83.78,"l":83.61,"n":32,"o":83.68,"t":"2026-10-19T14:00:00Z","v":2222,"vw":83.681649},{"c":83.78,"h":83.86,"l":83.78,"n":21,"o":83.8487,"t":"2026-10-19T14:15:00Z","v":3134,"vw":83.839789},{"c":83.72,"h":83.79,"l":83.67,"n":76,"o":83.79,"t":"2026-10-19T14:30:00Z","v":8180,"vw":83.715263},{"c":83.69,"h":83.69,"l":83.68,"n":2,"o":83.68,"t":"2026-10-19T14:45:00Z","v":285,"vw":83.686491},{"c":83.85,"h":83.86,"l":83.78,"n":10,"o":83.78,"t":"2026-10-19T15:00:00Z","v":2372,"vw":83.821448},{"c":83.97,"h":83.97,"l":83.88,"n":6,"o":83.89,"t":"2026-10-19T15:15:00Z","v":780,"vw":83.918833},{"c":83.9839,"h":83.9839,"l":83.94,"n":4,"o":83.94,"t":"2026-10-19T15:30:00Z","v":1050,"vw":83.946271},{"c":83.9,"h":83.95,"l":83.9,"n":7,"o":83.95,"t":"2026-10-19T15:45:00Z","v":1404,"vw":83.926093},{"c":83.8099,"h":83.82,"l":83.79,"n":11,"o":83.79,"t":"2026-10-19T16:00:00Z","v":4015,"vw":83.80928},{"c":83.77,"h":83.825,"l":83.74,"n":8,"o":83.82,"t":"2026-10-19T16:15:00Z","v":6924,"vw":83.775298},{"c":83.75,"h":83.76,"l":83.735,"n":9,"o":83.735,"t":"2026-10-19T16:30:00Z","v":2214,"vw":83.745625},{"c":83.73,"h":83.73,"l":83.73,"n":4,"o":83.73,"t":"2026-10-19T16:45:00Z","v":431,"vw":83.73},{"c":83.68,"h":83.705,"l":83.68,"n":3,"o":83.705,"t":"2026-10-19T17:00:00Z","v":433,"vw":83.689761},{"c":83.68,"h":83.71,"l":83.68,"n":4,"o":83.71,"t":"2026-10-19T17:15:00Z","v":364,"vw":83.689091},{"c":83.7,"h":83.71,"l":83.68,"n":26,"o":83.68,"t":"2026-10-19T17:30:00Z","v":3094,"vw":83.694838},{"c":83.73,"h":83.73,"l":83.65,"n":26,"o":83.65,"t":"2026-10-19T17:45:00Z","v":3214,"vw":83.668022},{"c":83.73,"h":83.73,"l":83.69,"n":34,"o":83.72,"t":"2026-10-19T18:00:00Z","v":7933,"vw":83.703881},{"c":83.71,"h":83.71,"l":83.651,"n":10,"o":83.6701,"t":"2026-10-19T18:30:00Z","v":15566,"vw":83.666593},{"c":83.72,"h":83.75,"l":83.71,"n":9,"o":83.735,"t":"2026-10-19T18:45:00Z","v":1162,"vw":83.728879},{"c":83.72,"h":83.76,"l":83.71,"n":12,"o":83.74,"t":"2026-10-19T19:00:00Z","v":16962,"vw":83.719045},{"c":83.77,"h":83.8,"l":83.73,"n":22,"o":83.735,"t":"2026-10-19T19:15:00Z","v":3289,"vw":83.75592},{"c":83.795,"h":83.795,"l":83.76,"n":20,"o":83.77,"t":"2026-10-19T19:30:00Z","v":3884,"vw":83.775051},{"c":83.595,"h":83.76,"l":83.595,"n":71,"o":83.75,"t":"2026-10-19T19:45:00Z","v":15184,"vw":83.646459},{"c":83.66,"h":83.66,"l":83.66,"n":5,"o":83.66,"t":"2026-10-19T20:00:00Z","v":198,"vw":83.66},{"c":83.58,"h":83.654,"l":83.49,"n":15,"o":83.49,"t":"2026-10-20T13:30:00Z","v":1744,"vw":83.608966},{"c":83.91,"h":83.91,"l":83.69,"n":10,"o":83.69,"t":"2026-10-20T13:45:00Z","v":3171,"vw":83.864329},{"c":83.93,"h":83.95,"l":83.8798,"n":12,"o":83.94,"t":"2026-10-20T14:00:00Z","v":1519,"vw":83.918567},{"c":84.23,"h":84.2362,"l":83.955,"n":17,"o":83.955,"t":"2026-10-20T14:15:00Z","v":2298,"vw":84.157871},{"c":84.26,"h":84.29,"l":84.19,"n":35,"o":84.25,"t":"2026-10-20T14:30:00Z","v":25532,"vw":84.226355},{"c":84.31,"h":84.31,"l":84.255,"n":10,"o":84.255,"t":"2026-10-20T14:45:00Z","v":3864,"vw":84.300101},{"c":83.98,"h":84.29,"l":83.98,"n":265,"o":84.29,"t":"2026-10-20T15:00:00Z","v":61946,"vw":84.231611},{"c":84.02,"h":84.08,"l":83.98,"n":22,"o":83.98,"t":"2026-10-20T15:15:00Z","v":5118,"vw":84.038047},{"c":84.08,"h":84.11,"l":83.98,"n":23,"o":84,"t":"2026-10-20T15:30:00Z","v":3698,"vw":84.042163},{"c":84.08,"h":84.11,"l":84.02,"n":20,"o":84.055,"t":"2026-10-20T15:45:00Z","v":7295,"vw":84.059271},{"c":84.04,"h":84.07,"l":84.025,"n":3,"o":84.07,"t":"2026-10-20T16:00:00Z","v":1076,"vw":84.051278},{"c":84.0199,"h":84.02,"l":83.93,"n":24,"o":83.98,"t":"2026-10-20T16:15:00Z","v":4583,"vw":83.993878},{"c":84.03,"h":84.07,"l":84,"n":21,"o":84.035,"t":"2026-10-20T16:30:00Z","v":4153,"vw":84.036726},{"c":83.97,"h":84.04,"l":83.96,"n":17,"o":84.04,"t":"2026-10-20T16:45:00Z","v":1078,"vw":84.013628},{"c":83.94,"h":83.97,"l":83.94,"n":20,"o":83.96,"t":"2026-10-20T17:00:00Z","v":2015,"vw":83.958379},{"c":84.03,"h":84.03,"l":83.99,"n":9,"o":83.99,"t":"2026-10-20T17:15:00Z","v":1356,"vw":84.004281},{"c":84.08,"h":84.08,"l":84.04,"n":18,"o":84.05,"t":"2026-10-20T17:30:00Z","v":7506,"vw":84.053567},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-20T17:45:00Z","v":251,"vw":84.1},{"c":84.09,"h":84.1,"l":84.05,"n":17,"o":84.07,"t":"2026-10-20T18:00:00Z","v":5283,"vw":84.067991},{"c":84.04,"h":84.11,"l":84.0215,"n":14,"o":84.11,"t":"2026-10-20T18:15:00Z","v":2887,"vw":84.049828},{"c":84.04,"h":84.0501,"l":84.04,"n":8,"o":84.04,"t":"2026-10-20T18:30:00Z","v":969,"vw":84.043585},{"c":84.0389,"h":84.055,"l":83.9971,"n":23,"o":83.9971,"t":"2026-10-20T18:45:00Z","v":3556,"vw":84.027849},{"c":84.02,"h":84.04,"l":84.01,"n":32,"o":84.03,"t":"2026-10-20T19:00:00Z","v":11575,"vw":84.029219},{"c":83.9801,"h":84,"l":83.95,"n":72,"o":84,"t":"2026-10-20T19:15:00Z","v":12723,"vw":83.977137},{"c":83.99,"h":84.01,"l":83.97,"n":18,"o":83.97,"t":"2026-10-20T19:30:00Z","v":11856,"vw":84.00089},{"c":84.035,"h":84.035,"l":83.99,"n":101,"o":84.01,"t":"2026-10-20T19:45:00Z","v":10533,"vw":84.009778},{"c":84.19,"h":84.265,"l":84.16,"n":66,"o":84.19,"t":"2026-10-21T13:30:00Z","v":9334,"vw":84.201225},{"c":84.285,"h":84.325,"l":84.25,"n":14,"o":84.27,"t":"2026-10-21T13:45:00Z","v":1460,"vw":84.266291},{"c":84.1028,"h":84.24,"l":84.06,"n":38,"o":84.2328,"t":"2026-10-21T14:00:00Z","v":3529,"vw":84.099285},{"c":84.13,"h":84.15,"l":84.07,"n":22,"o":84.0849,"t":"2026-10-21T14:15:00Z","v":3336,"vw":84.095401},{"c":84.19,"h":84.19,"l":84.17,"n":12,"o":84.18,"t":"2026-10-21T14:30:00Z","v":801,"vw":84.182013},{"c":84.285,"h":84.305,"l":84.24,"n":35,"o":84.24,"t":"2026-10-21T14:45:00Z","v":5127,"vw":84.269851},{"c":84.28,"h":84.28,"l":84.25,"n":16,"o":84.27,"t":"2026-10-21T15:00:00Z","v":1660,"vw":84.266652},{"c":84.3675,"h":84.3675,"l":84.26,"n":16,"o":84.28,"t":"2026-10-21T15:15:00Z","v":1510,"vw":84.315371},{"c":84.42,"h":84.42,"l":84.35,"n":43,"o":84.37,"t":"2026-10-21T15:30:00Z","v":8990,"vw":84.359219},{"c":84.43,"h":84.44,"l":84.43,"n":17,"o":84.4301,"t":"2026-10-21T15:45:00Z","v":2324,"vw":84.436144},{"c":84.41,"h":84.42,"l":84.39,"n":14,"o":84.42,"t":"2026-10-21T16:00:00Z","v":6364,"vw":84.398471},{"c":84.38,"h":84.42,"l":84.38,"n":11,"o":84.415,"t":"2026-10-21T16:15:00Z","v":918,"vw":84.408574},{"c":84.52,"h":84.52,"l":84.38,"n":25,"o":84.4,"t":"2026-10-21T16:30:00Z","v":3925,"vw":84.410869},{"c":84.49,"h":84.49,"l":84.4201,"n":17,"o":84.425,"t":"2026-10-21T16:45:00Z","v":3718,"vw":84.445341},{"c":84.52,"h":84.52,"l":84.48,"n":9,"o":84.48,"t":"2026-10-21T17:00:00Z","v":1500,"vw":84.502},{"c":84.52,"h":84.55,"l":84.52,"n":6,"o":84.54,"t":"2026-10-21T17:15:00Z","v":624,"vw":84.531718},{"c":84.5501,"h":84.5501,"l":84.515,"n":10,"o":84.53,"t":"2026-10-21T17:30:00Z","v":2473,"vw":84.530229},{"c":84.54,"h":84.56,"l":84.53,"n":13,"o":84.54,"t":"2026-10-21T17:45:00Z","v":3212,"vw":84.541457},{"c":84.545,"h":84.545,"l":84.535,"n":11,"o":84.535,"t":"2026-10-21T18:00:00Z","v":2261,"vw":84.541066},{"c":84.58,"h":84.5999,"l":84.58,"n":24,"o":84.59,"t":"2026-10-21T18:15:00Z","v":4458,"vw":84.594626},{"c":84.59,"h":84.61,"l":84.58,"n":7,"o":84.5952,"t":"2026-10-21T18:30:00Z","v":7022,"vw":84.60736},{"c":84.35,"h":84.59,"l":84.35,"n":34,"o":84.59,"t":"2026-10-21T18:45:00Z","v":6170,"vw":84.512945},{"c":84.2701,"h":84.34,"l":84.2,"n":78,"o":84.34,"t":"2026-10-21T19:00:00Z","v":18780,"vw":84.258286},{"c":84.42,"h":84.42,"l":84.31,"n":54,"o":84.34,"t":"2026-10-21T19:15:00Z","v":14457,"vw":84.350175},{"c":84.44,"h":84.458,"l":84.42,"n":39,"o":84.458,"t":"2026-10-21T19:30:00Z","v":7971,"vw":84.441208},{"c":84.46,"h":84.525,"l":84.45,"n":124,"o":84.47,"t":"2026-10-21T19:45:00Z","v":15985,"vw":84.478878},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-21T20:00:00Z","v":125,"vw":84.5},{"c":83.86,"h":83.96,"l":83.86,"n":10,"o":83.95,"t":"2026-10-22T13:30:00Z","v":1952,"vw":83.890572},{"c":83.955,"h":83.955,"l":83.8,"n":13,"o":83.835,"t":"2026-10-22T13:45:00Z","v":26929,"vw":83.823942},{"c":83.83,"h":83.89,"l":83.82,"n":17,"o":83.89,"t":"2026-10-22T14:00:00Z","v":1495,"vw":83.850479},{"c":83.65,"h":83.835,"l":83.65,"n":13,"o":83.8048,"t":"2026-10-22T14:15:00Z","v":1601,"vw":83.789957},{"c":83.49,"h":83.49,"l":83.425,"n":5,"o":83.46,"t":"2026-10-22T14:30:00Z","v":616,"vw":83.473621},{"c":83.51,"h":83.56,"l":83.455,"n":12,"o":83.51,"t":"2026-10-22T14:45:00Z","v":1336,"vw":83.513515},{"c":83.52,"h":83.55,"l":83.52,"n":13,"o":83.53,"t":"2026-10-22T15:00:00Z","v":10646,"vw":83.548403},{"c":83.62,"h":83.72,"l":83.6,"n":9,"o":83.6,"t":"2026-10-22T15:15:00Z","v":1581,"vw":83.635017},{"c":83.6,"h":83.6151,"l":83.54,"n":23,"o":83.59,"t":"2026-10-22T15:30:00Z","v":2985,"vw":83.573756},{"c":83.76,"h":83.78,"l":83.63,"n":12,"o":83.64,"t":"2026-10-22T15:45:00Z","v":2827,"vw":83.711816},{"c":83.79,"h":83.82,"l":83.75,"n":30,"o":83.78,"t":"2026-10-22T16:00:00Z","v":2586,"vw":83.788992},{"c":83.8625,"h":83.9099,"l":83.83,"n":27,"o":83.83,"t":"2026-10-22T16:15:00Z","v":3773,"vw":83.865937},{"c":83.66,"h":83.68,"l":83.66,"n":6,"o":83.68,"t":"2026-10-22T16:30:00Z","v":1087,"vw":83.673347},{"c":83.71,"h":83.71,"l":83.57,"n":23,"o":83.59,"t":"2026-10-22T16:45:00Z","v":13588,"vw":83.621196},{"c":83.62,"h":83.71,"l":83.62,"n":7,"o":83.71,"t":"2026-10-22T17:00:00Z","v":883,"vw":83.664419},{"c":83.68,"h":83.6823,"l":83.615,"n":24,"o":83.64,"t":"2026-10-22T17:15:00Z","v":12938,"vw":83.667891},{"c":83.73,"h":83.76,"l":83.6987,"n":12,"o":83.715,"t":"2026-10-22T17:30:00Z","v":1221,"vw":83.717166},{"c":83.66,"h":83.72,"l":83.66,"n":4,"o":83.72,"t":"2026-10-22T17:45:00Z","v":898,"vw":83.672249},{"c":83.67,"h":83.68,"l":83.52,"n":23,"o":83.62,"t":"2026-10-22T18:00:00Z","v":12841,"vw":83.631451},{"c":83.6399,"h":83.74,"l":83.6399,"n":27,"o":83.65,"t":"2026-10-22T18:15:00Z","v":2347,"vw":83.685016},{"c":83.5701,"h":83.62,"l":83.5701,"n":13,"o":83.61,"t":"2026-10-22T18:30:00Z","v":7024,"vw":83.604531},{"c":83.61,"h":83.65,"l":83.61,"n":17,"o":83.62,"t":"2026-10-22T18:45:00Z","v":1878,"vw":83.621063},{"c":83.665,"h":83.7,"l":83.55,"n":46,"o":83.58,"t":"2026-10-22T19:00:00Z","v":12995,"vw":83.633386},{"c":83.7401,"h":83.7401,"l":83.66,"n":19,"o":83.66,"t":"2026-10-22T19:15:00Z","v":2845,"vw":83.689991},{"c":83.655,"h":83.73,"l":83.625,"n":136,"o":83.73,"t":"2026-10-22T19:30:00Z","v":15036,"vw":83.670275},{"c":83.86,"h":83.86,"l":83.61,"n":143,"o":83.65,"t":"2026-10-22T19:45:00Z","v":23510,"vw":83.734945},{"c":83.9,"h":83.9,"l":83.9,"n":4,"o":83.9,"t":"2026-10-22T20:00:00Z","v":137,"vw":83.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5134563879129473,"strike":88.46174448348211,"iv":0.20074990379698213,"gamma":0.05933212711946939,"theta":-0.024877017713803268,"vega":0.06604660711164005,"rho":0.011770236547021577,"breakevenPct":6.049107117276579},{"delta":0.25,"premium":0.574556067333192,"strike":87.00887865333615,"iv":0.1669927179420985,"gamma":0.08059234001218109,"theta":-0.02417911621946968,"vega":0.07504113192143957,"rho":0.014642240978372389,"breakevenPct":4.3902678434676385},{"delta":0.3,"premium":0.6408937436572697,"strike":86.12141675123641,"iv":0.1460536496544084,"gamma":0.10105696943815573,"theta":-0.02369499178172744,"vega":0.0819925734868751,"rho":0.017521487882845452,"breakevenPct":3.411573891410815},{"delta":0.35,"premium":0.7305294057767092,"strike":85.53983196699023,"iv":0.1347186962318973,"gamma":0.11642282155277384,"theta":-0.023677226875653167,"vega":0.0867781060684051,"rho":0.020474309039634354,"breakevenPct":2.8252221367901558},{"delta":0.4,"premium":0.8238699374831548,"strike":85.00645750009626,"iv":0.12490195524707493,"gamma":0.13097798403642452,"theta":-0.023733628259213744,"vega":0.09122097297826479,"rho":0.02343883096384887,"breakevenPct":2.300747839784755},{"delta":0.45,"premium":0.9785251192804637,"strike":84.61618720179884,"iv":0.12340786353764661,"gamma":0.13408875689468647,"theta":-0.023951429742045723,"vega":0.09235912464412102,"rho":0.02669893892078004,"breakevenPct":2.019919333825147},{"delta":0.5,"premium":1.1339317275525547,"strike":84.22767068111861,"iv":0.12201576799058066,"gamma":0.13705927587659916,"theta":-0.0241712092237319,"vega":0.09345677619259453,"rho":0.02996266935896537,"breakevenPct":1.7420767683804033},{"delta":0.55,"premium":1.3249806800618242,"strike":83.84003091190108,"iv":0.1219838485316847,"gamma":0.1362724884080371,"theta":-0.024347990726429673,"vega":0.09293222565687789,"rho":0.03321657138199953,"breakevenPct":1.5077611346399213},{"delta":0.6,"premium":1.5664799072642968,"strike":83.45363214837712,"iv":0.12387720247295209,"gamma":0.1301673879443586,"theta":-0.02446391035548686,"vega":0.09011151468315301,"rho":0.03645656168696946,"breakevenPct":1.3350560853890472},{"delta":0.65,"premium":1.8079791344667702,"strike":83.06723338485317,"iv":0.12577055641421947,"gamma":0.12406228748068006,"theta":-0.02457982998454405,"vega":0.08729080370942813,"rho":0.039696551991939395,"breakevenPct":1.1623510361381724},{"delta":0.7,"premium":2.174290780141844,"strike":82.58156028368795,"iv":0.13024255319148936,"gamma":0.11220425531914893,"theta":-0.02430709219858156,"vega":0.08140212765957447,"rho":0.04294280040740188,"breakevenPct":1.02008470063144},{"delta":0.75,"premium":2.566894630192503,"strike":82.07497467071936,"iv":0.13525775075987842,"gamma":0.09913434650455925,"theta":-0.02395248226950355,"vega":0.07486717325227962,"rho":0.04619036711732648,"breakevenPct":0.8842303944122143},{"delta":0.8,"premium":3.132142857142858,"strike":81.40336134453781,"iv":0.1420857142857143,"gamma":0.0830596638655462,"theta":-0.022945378151260503,"vega":0.06566638655462183,"rho":0.04935997133701319,"breakevenPct":0.7574543524203372},{"delta":0.85,"premium":3.7069628647214854,"strike":80.71883289124669,"iv":0.1444286472148541,"gamma":0.06728620689655172,"theta":-0.020922281167108755,"vega":0.05450477453580902,"rho":0.05251167759344436,"breakevenPct":0.6266933920955413},{"delta":0.9,"premium":4.254045092838197,"strike":80.05570291777188,"iv":0.14025092838196285,"gamma":0.05263103448275862,"theta":-0.017672944297082226,"vega":0.04130848806366047,"rho":0.0556574673745019,"breakevenPct":0.48837665150187226}],"put":[{"delta":0.1,"premium":0.525,"strike":72.25997491779903,"iv":0.4455969988510143,"gamma":0.0166997995500604,"theta":-0.03081037553679418,"vega":0.04144109617676354,"rho":-0.007417065426233082,"breakevenPct":14.499433947796167},{"delta":0.15,"premium":0.6023448686155223,"strike":77.0937947446209,"iv":0.3155604251825833,"gamma":0.031318553056406837,"theta":-0.028394282397387737,"vega":0.05505120631047124,"rho":-0.011109376803465399,"breakevenPct":8.830214688908978},{"delta":0.2,"premium":0.6774728426999896,"strike":79.54945685399979,"iv":0.2492669641874175,"gamma":0.04772281579378501,"theta":-0.026247127056873223,"vega":0.06603564148021329,"rho":-0.014836357714653156,"breakevenPct":5.992867686174264},{"delta":0.25,"premium":0.756259873807576,"strike":81.06259873807576,"iv":0.20864832497351757,"gamma":0.06454800558292915,"theta":-0.02435614207416573,"vega":0.07499181303214678,"rho":-0.018573416565375873,"breakevenPct":4.283267146283458},{"delta":0.3,"premium":0.8551776749410211,"strike":82.03451783294014,"iv":0.1851676063321479,"gamma":0.0795400003470207,"theta":-0.023066812661497692,"vega":0.08205663056337875,"rho":-0.02227679105490754,"breakevenPct":3.2427411704420495},{"delta":0.35,"premium":0.9570217853903733,"strike":82.71347856926916,"iv":0.16824242607044052,"gamma":0.09336559785263202,"theta":-0.0218946518587567,"vega":0.0872207440912418,"rho":-0.025779690553571072,"breakevenPct":2.5548786842922784},{"delta":0.4,"premium":1.098779296875,"strike":83.2822265625,"iv":0.15841884765625,"gamma":0.1025302734375,"theta":-0.021061328124999997,"vega":0.09072646484375,"rho":-0.02931877653673072,"breakevenPct":2.0459508157032227},{"delta":0.45,"premium":1.269677734375,"strike":83.7705078125,"iv":0.15378017578125,"gamma":0.1082919921875,"theta":-0.020475390625,"vega":0.09302138671875,"rho":-0.032884282409955,"breakevenPct":1.6676637924612647},{"delta":0.5,"premium":1.4672566371681415,"strike":84.23451327433628,"iv":0.15049778761061947,"gamma":0.11125796460176991,"theta":-0.019637168141592918,"vega":0.09363097345132744,"rho":-0.036421752327379715,"breakevenPct":1.3501112787030491},{"delta":0.55,"premium":1.6884955752212392,"strike":84.67699115044248,"iv":0.14841814159292036,"gamma":0.11174469026548672,"theta":-0.018575221238938053,"vega":0.09274601769911504,"rho":-0.0399343601707935,"breakevenPct":1.0864176695813597},{"delta":0.6,"premium":1.9328611898016996,"strike":85.12747875354107,"iv":0.14684900849858357,"gamma":0.1107487252124646,"theta":-0.01737932011331445,"vega":0.09095269121813032,"rho":-0.04343893245717473,"breakevenPct":0.840741878737335},{"delta":0.65,"premium":2.2397544853635507,"strike":85.59962228517469,"iv":0.1466601510859301,"gamma":0.10574400377714827,"theta":-0.015821246458923514,"vega":0.08670339943342775,"rho":-0.04692177897824574,"breakevenPct":0.6437809299032906},{"delta":0.7,"premium":2.6151515151515143,"strike":86.12794612794613,"iv":0.1491484848484848,"gamma":0.09876195286195288,"theta":-0.014487205387205387,"vega":0.08205084175084175,"rho":-0.050426529122195925,"breakevenPct":0.46150820882645255},{"delta":0.75,"premium":3.372727272727272,"strike":86.96969696969697,"iv":0.16657272727272726,"gamma":0.08074848484848486,"theta":-0.014403030303030303,"vega":0.07514848484848485,"rho":-0.0540534784253668,"breakevenPct":0.3611803373424484}]},"raw":{"call":[{"delta":0.2,"premium":0.5134563879129473,"strike":88.46174448348211,"iv":0.20074990379698213,"gamma":0.05933212711946939,"theta":-0.024877017713803268,"vega":0.06604660711164005,"rho":0.011770236547021577,"breakevenPct":6.049107117276579},{"delta":0.25,"premium":0.574556067333192,"strike":87.00887865333615,"iv":0.1669927179420985,"gamma":0.08059234001218109,"theta":-0.02417911621946968,"vega":0.07504113192143957,"rho":0.014642240978372389,"breakevenPct":4.3902678434676385},{"delta":0.3,"premium":0.6408937436572697,"strike":86.12141675123641,"iv":0.1460536496544084,"gamma":0.10105696943815573,"theta":-0.02369499178172744,"vega":0.0819925734868751,"rho":0.017521487882845452,"breakevenPct":3.411573891410815},{"delta":0.35,"premium":0.7305294057767092,"strike":85.53983196699023,"iv":0.1347186962318973,"gamma":0.11642282155277384,"theta":-0.023677226875653167,"vega":0.0867781060684051,"rho":0.020474309039634354,"breakevenPct":2.8252221367901558},{"delta":0.4,"premium":0.8238699374831548,"strike":85.00645750009626,"iv":0.12490195524707493,"gamma":0.13097798403642452,"theta":-0.023733628259213744,"vega":0.09122097297826479,"rho":0.02343883096384887,"breakevenPct":2.300747839784755},{"delta":0.45,"premium":0.9785251192804637,"strike":84.61618720179884,"iv":0.12340786353764661,"gamma":0.13408875689468647,"theta":-0.023951429742045723,"vega":0.09235912464412102,"rho":0.02669893892078004,"breakevenPct":2.019919333825147},{"delta":0.5,"premium":1.1339317275525547,"strike":84.22767068111861,"iv":0.12201576799058066,"gamma":0.13705927587659916,"theta":-0.0241712092237319,"vega":0.09345677619259453,"rho":0.02996266935896537,"breakevenPct":1.7420767683804033},{"delta":0.55,"premium":1.3249806800618242,"strike":83.84003091190108,"iv":0.1219838485316847,"gamma":0.1362724884080371,"theta":-0.024347990726429673,"vega":0.09293222565687789,"rho":0.03321657138199953,"breakevenPct":1.5077611346399213},{"delta":0.6,"premium":1.5664799072642968,"strike":83.45363214837712,"iv":0.12387720247295209,"gamma":0.1301673879443586,"theta":-0.02446391035548686,"vega":0.09011151468315301,"rho":0.03645656168696946,"breakevenPct":1.3350560853890472},{"delta":0.65,"premium":1.8079791344667702,"strike":83.06723338485317,"iv":0.12577055641421947,"gamma":0.12406228748068006,"theta":-0.02457982998454405,"vega":0.08729080370942813,"rho":0.039696551991939395,"breakevenPct":1.1623510361381724},{"delta":0.7,"premium":2.174290780141844,"strike":82.58156028368795,"iv":0.13024255319148936,"gamma":0.11220425531914893,"theta":-0.02430709219858156,"vega":0.08140212765957447,"rho":0.04294280040740188,"breakevenPct":1.02008470063144},{"delta":0.75,"premium":2.566894630192503,"strike":82.07497467071936,"iv":0.13525775075987842,"gamma":0.09913434650455925,"theta":-0.02395248226950355,"vega":0.07486717325227962,"rho":0.04619036711732648,"breakevenPct":0.8842303944122143},{"delta":0.8,"premium":3.132142857142858,"strike":81.40336134453781,"iv":0.1420857142857143,"gamma":0.0830596638655462,"theta":-0.022945378151260503,"vega":0.06566638655462183,"rho":0.04935997133701319,"breakevenPct":0.7574543524203372},{"delta":0.85,"premium":3.7069628647214854,"strike":80.71883289124669,"iv":0.1444286472148541,"gamma":0.06728620689655172,"theta":-0.020922281167108755,"vega":0.05450477453580902,"rho":0.05251167759344436,"breakevenPct":0.6266933920955413},{"delta":0.9,"premium":4.254045092838197,"strike":80.05570291777188,"iv":0.14025092838196285,"gamma":0.05263103448275862,"theta":-0.017672944297082226,"vega":0.04130848806366047,"rho":0.0556574673745019,"breakevenPct":0.48837665150187226}],"put":[{"delta":0.1,"premium":0.525,"strike":72.25997491779903,"iv":0.4455969988510143,"gamma":0.0166997995500604,"theta":-0.03081037553679418,"vega":0.04144109617676354,"rho":-0.007417065426233082,"breakevenPct":14.499433947796167},{"delta":0.15,"premium":0.6023448686155223,"strike":77.0937947446209,"iv":0.3155604251825833,"gamma":0.031318553056406837,"theta":-0.028394282397387737,"vega":0.05505120631047124,"rho":-0.011109376803465399,"breakevenPct":8.830214688908978},{"delta":0.2,"premium":0.6774728426999896,"strike":79.54945685399979,"iv":0.2492669641874175,"gamma":0.04772281579378501,"theta":-0.026247127056873223,"vega":0.06603564148021329,"rho":-0.014836357714653156,"breakevenPct":5.992867686174264},{"delta":0.25,"premium":0.756259873807576,"strike":81.06259873807576,"iv":0.20864832497351757,"gamma":0.06454800558292915,"theta":-0.02435614207416573,"vega":0.07499181303214678,"rho":-0.018573416565375873,"breakevenPct":4.283267146283458},{"delta":0.3,"premium":0.8551776749410211,"strike":82.03451783294014,"iv":0.1851676063321479,"gamma":0.0795400003470207,"theta":-0.023066812661497692,"vega":0.08205663056337875,"rho":-0.02227679105490754,"breakevenPct":3.2427411704420495},{"delta":0.35,"premium":0.9570217853903733,"strike":82.71347856926916,"iv":0.16824242607044052,"gamma":0.09336559785263202,"theta":-0.0218946518587567,"vega":0.0872207440912418,"rho":-0.025779690553571072,"breakevenPct":2.5548786842922784},{"delta":0.4,"premium":1.098779296875,"strike":83.2822265625,"iv":0.15841884765625,"gamma":0.1025302734375,"theta":-0.021061328124999997,"vega":0.09072646484375,"rho":-0.02931877653673072,"breakevenPct":2.0459508157032227},{"delta":0.45,"premium":1.269677734375,"strike":83.7705078125,"iv":0.15378017578125,"gamma":0.1082919921875,"theta":-0.020475390625,"vega":0.09302138671875,"rho":-0.032884282409955,"breakevenPct":1.6676637924612647},{"delta":0.5,"premium":1.4672566371681415,"strike":84.23451327433628,"iv":0.15049778761061947,"gamma":0.11125796460176991,"theta":-0.019637168141592918,"vega":0.09363097345132744,"rho":-0.036421752327379715,"breakevenPct":1.3501112787030491},{"delta":0.55,"premium":1.6884955752212392,"strike":84.67699115044248,"iv":0.14841814159292036,"gamma":0.11174469026548672,"theta":-0.018575221238938053,"vega":0.09274601769911504,"rho":-0.0399343601707935,"breakevenPct":1.0864176695813597},{"delta":0.6,"premium":1.9328611898016996,"strike":85.12747875354107,"iv":0.14684900849858357,"gamma":0.1107487252124646,"theta":-0.01737932011331445,"vega":0.09095269121813032,"rho":-0.04343893245717473,"breakevenPct":0.840741878737335},{"delta":0.65,"premium":2.2397544853635507,"strike":85.59962228517469,"iv":0.1466601510859301,"gamma":0.10574400377714827,"theta":-0.015821246458923514,"vega":0.08670339943342775,"rho":-0.04692177897824574,"breakevenPct":0.6437809299032906},{"delta":0.7,"premium":2.6151515151515143,"strike":86.12794612794613,"iv":0.1491484848484848,"gamma":0.09876195286195288,"theta":-0.014487205387205387,"vega":0.08205084175084175,"rho":-0.050426529122195925,"breakevenPct":0.46150820882645255},{"delta":0.75,"premium":3.372727272727272,"strike":86.96969696969697,"iv":0.16657272727272726,"gamma":0.08074848484848486,"theta":-0.014403030303030303,"vega":0.07514848484848485,"rho":-0.0540534784253668,"breakevenPct":0.3611803373424484}]}},"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"}}