{"symbol":"FHLC","url":"https://intraalpha.com/companies/FHLC","capturedAt":"2026-10-22T17:51:40.384Z","state":"ready","quote":{"symbol":"FHLC","last_price":86.7,"prev_close":85.91,"regular_close":86.7,"change":0.79,"change_pct":0.9196,"regular_change":0.79,"regular_change_pct":0.9196,"extended_change":0,"extended_change_pct":0,"bid":86.67,"ask":86.7,"bid_size":700,"ask_size":200,"volume":103394,"vwap":86.619465,"open":86.08,"high":87.25,"low":85.93,"close":86.7,"trade_count":1748,"last_trade_at":"2026-10-22T17:50:29.131803475Z","last_quote_at":"2026-10-22T17:51:39.711504371Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:51:25.145208149-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3500000000,"net_expense_ratio":0.00084,"portfolio_turnover":0.04,"dividend_yield":0.0127,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:51:37.193698+00:00"},"optionObservedAt":"2026-10-22T17:45:25.987Z","bars":[{"c":84.56,"h":84.56,"l":84.56,"n":5,"o":84.56,"t":"2026-10-15T13:25:00Z","v":318,"vw":84.56},{"c":85.195,"h":85.28,"l":84.52,"n":129,"o":84.52,"t":"2026-10-15T13:30:00Z","v":31483,"vw":84.607111},{"c":84.73,"h":85.15,"l":84.62,"n":62,"o":85.07,"t":"2026-10-15T13:35:00Z","v":2992,"vw":84.846268},{"c":84.9,"h":84.905,"l":84.615,"n":96,"o":84.62,"t":"2026-10-15T13:40:00Z","v":9073,"vw":84.729084},{"c":84.96,"h":85.15,"l":84.93,"n":49,"o":84.93,"t":"2026-10-15T13:45:00Z","v":2566,"vw":85.064142},{"c":85.305,"h":85.32,"l":84.975,"n":23,"o":84.975,"t":"2026-10-15T13:50:00Z","v":2906,"vw":85.065244},{"c":85.34,"h":85.5,"l":85.34,"n":43,"o":85.37,"t":"2026-10-15T13:55:00Z","v":2611,"vw":85.401342},{"c":85.465,"h":85.53,"l":85.46,"n":48,"o":85.4776,"t":"2026-10-15T14:00:00Z","v":3424,"vw":85.489459},{"c":85.46,"h":85.6,"l":85.38,"n":83,"o":85.51,"t":"2026-10-15T14:05:00Z","v":5145,"vw":85.467121},{"c":85.47,"h":85.5,"l":85.37,"n":39,"o":85.37,"t":"2026-10-15T14:10:00Z","v":1164,"vw":85.466953},{"c":85.57,"h":85.58,"l":85.42,"n":33,"o":85.42,"t":"2026-10-15T14:15:00Z","v":1849,"vw":85.519162},{"c":85.41,"h":85.55,"l":85.36,"n":38,"o":85.55,"t":"2026-10-15T14:20:00Z","v":2118,"vw":85.399355},{"c":85.37,"h":85.45,"l":85.355,"n":136,"o":85.37,"t":"2026-10-15T14:25:00Z","v":5581,"vw":85.391329},{"c":85.295,"h":85.43,"l":85.295,"n":53,"o":85.43,"t":"2026-10-15T14:30:00Z","v":5216,"vw":85.320689},{"c":85.415,"h":85.4792,"l":85.26,"n":41,"o":85.26,"t":"2026-10-15T14:35:00Z","v":1540,"vw":85.360912},{"c":85.34,"h":85.4,"l":85.33,"n":38,"o":85.39,"t":"2026-10-15T14:40:00Z","v":3365,"vw":85.373231},{"c":85.45,"h":85.45,"l":85.35,"n":42,"o":85.36,"t":"2026-10-15T14:45:00Z","v":3431,"vw":85.376493},{"c":85.49,"h":85.49,"l":85.43,"n":29,"o":85.46,"t":"2026-10-15T14:50:00Z","v":1186,"vw":85.46},{"c":85.46,"h":85.575,"l":85.46,"n":13,"o":85.575,"t":"2026-10-15T14:55:00Z","v":462,"vw":85.5175},{"c":85.535,"h":85.54,"l":85.435,"n":32,"o":85.435,"t":"2026-10-15T15:00:00Z","v":2983,"vw":85.490306},{"c":85.68,"h":85.68,"l":85.505,"n":54,"o":85.505,"t":"2026-10-15T15:05:00Z","v":1439,"vw":85.595623},{"c":85.62,"h":85.7,"l":85.62,"n":8,"o":85.7,"t":"2026-10-15T15:10:00Z","v":256,"vw":85.66},{"c":85.63,"h":85.655,"l":85.55,"n":47,"o":85.555,"t":"2026-10-15T15:15:00Z","v":3489,"vw":85.591257},{"c":85.55,"h":85.595,"l":85.55,"n":21,"o":85.595,"t":"2026-10-15T15:20:00Z","v":899,"vw":85.577682},{"c":85.63,"h":85.63,"l":85.53,"n":23,"o":85.53,"t":"2026-10-15T15:25:00Z","v":538,"vw":85.588635},{"c":85.69,"h":85.72,"l":85.67,"n":14,"o":85.67,"t":"2026-10-15T15:30:00Z","v":1225,"vw":85.708889},{"c":85.645,"h":85.66,"l":85.645,"n":15,"o":85.66,"t":"2026-10-15T15:35:00Z","v":475,"vw":85.650323},{"c":85.67,"h":85.73,"l":85.67,"n":25,"o":85.73,"t":"2026-10-15T15:40:00Z","v":852,"vw":85.70976},{"c":85.65,"h":85.67,"l":85.63,"n":20,"o":85.63,"t":"2026-10-15T15:45:00Z","v":894,"vw":85.639003},{"c":85.585,"h":85.64,"l":85.56,"n":36,"o":85.625,"t":"2026-10-15T15:50:00Z","v":2235,"vw":85.594483},{"c":85.5,"h":85.585,"l":85.5,"n":59,"o":85.58,"t":"2026-10-15T15:55:00Z","v":5031,"vw":85.522292},{"c":85.57,"h":85.58,"l":85.52,"n":32,"o":85.52,"t":"2026-10-15T16:00:00Z","v":2197,"vw":85.562089},{"c":85.6,"h":85.6,"l":85.6,"n":9,"o":85.6,"t":"2026-10-15T16:05:00Z","v":328,"vw":85.6},{"c":85.5298,"h":85.605,"l":85.5298,"n":15,"o":85.605,"t":"2026-10-15T16:10:00Z","v":1566,"vw":85.557248},{"c":85.525,"h":85.57,"l":85.525,"n":28,"o":85.53,"t":"2026-10-15T16:15:00Z","v":1554,"vw":85.550074},{"c":85.5383,"h":85.5383,"l":85.5383,"n":4,"o":85.5383,"t":"2026-10-15T16:20:00Z","v":280,"vw":85.5383},{"c":85.605,"h":85.605,"l":85.52,"n":17,"o":85.52,"t":"2026-10-15T16:25:00Z","v":1740,"vw":85.598573},{"c":85.655,"h":85.655,"l":85.605,"n":19,"o":85.605,"t":"2026-10-15T16:30:00Z","v":1937,"vw":85.613286},{"c":85.635,"h":85.635,"l":85.61,"n":7,"o":85.61,"t":"2026-10-15T16:35:00Z","v":277,"vw":85.623426},{"c":85.64,"h":85.69,"l":85.62,"n":42,"o":85.66,"t":"2026-10-15T16:40:00Z","v":6293,"vw":85.653497},{"c":85.555,"h":85.585,"l":85.54,"n":20,"o":85.585,"t":"2026-10-15T16:45:00Z","v":1809,"vw":85.565444},{"c":85.45,"h":85.5499,"l":85.45,"n":24,"o":85.5401,"t":"2026-10-15T16:50:00Z","v":1953,"vw":85.501426},{"c":85.47,"h":85.47,"l":85.46,"n":22,"o":85.46,"t":"2026-10-15T16:55:00Z","v":921,"vw":85.463608},{"c":85.53,"h":85.54,"l":85.525,"n":13,"o":85.525,"t":"2026-10-15T17:00:00Z","v":777,"vw":85.533153},{"c":85.515,"h":85.515,"l":85.475,"n":22,"o":85.48,"t":"2026-10-15T17:05:00Z","v":711,"vw":85.49},{"c":85.455,"h":85.52,"l":85.455,"n":27,"o":85.52,"t":"2026-10-15T17:10:00Z","v":3957,"vw":85.479922},{"c":85.46,"h":85.46,"l":85.43,"n":17,"o":85.44,"t":"2026-10-15T17:15:00Z","v":1156,"vw":85.44067},{"c":85.45,"h":85.455,"l":85.445,"n":10,"o":85.455,"t":"2026-10-15T17:20:00Z","v":615,"vw":85.450731},{"c":85.39,"h":85.39,"l":85.39,"n":7,"o":85.39,"t":"2026-10-15T17:25:00Z","v":148,"vw":85.39},{"c":85.34,"h":85.36,"l":85.34,"n":14,"o":85.3435,"t":"2026-10-15T17:30:00Z","v":717,"vw":85.346282},{"c":85.34,"h":85.35,"l":85.34,"n":22,"o":85.341,"t":"2026-10-15T17:35:00Z","v":3074,"vw":85.348697},{"c":85.4,"h":85.41,"l":85.345,"n":25,"o":85.345,"t":"2026-10-15T17:40:00Z","v":4987,"vw":85.389882},{"c":85.425,"h":85.425,"l":85.405,"n":10,"o":85.42,"t":"2026-10-15T17:45:00Z","v":660,"vw":85.418},{"c":85.44,"h":85.44,"l":85.405,"n":245,"o":85.42,"t":"2026-10-15T17:50:00Z","v":7218,"vw":85.415864},{"c":85.45,"h":85.465,"l":85.44,"n":28,"o":85.465,"t":"2026-10-15T17:55:00Z","v":2761,"vw":85.45034},{"c":85.425,"h":85.47,"l":85.425,"n":18,"o":85.46,"t":"2026-10-15T18:00:00Z","v":1356,"vw":85.4625},{"c":85.39,"h":85.43,"l":85.39,"n":17,"o":85.415,"t":"2026-10-15T18:05:00Z","v":2194,"vw":85.409998},{"c":85.37,"h":85.37,"l":85.34,"n":20,"o":85.365,"t":"2026-10-15T18:10:00Z","v":1776,"vw":85.360844},{"c":85.43,"h":85.43,"l":85.385,"n":27,"o":85.4,"t":"2026-10-15T18:15:00Z","v":2745,"vw":85.400737},{"c":85.34,"h":85.35,"l":85.34,"n":6,"o":85.35,"t":"2026-10-15T18:20:00Z","v":272,"vw":85.345},{"c":85.27,"h":85.28,"l":85.2501,"n":21,"o":85.28,"t":"2026-10-15T18:25:00Z","v":967,"vw":85.266114},{"c":85.36,"h":85.36,"l":85.3,"n":7,"o":85.3,"t":"2026-10-15T18:30:00Z","v":623,"vw":85.35},{"c":85.35,"h":85.39,"l":85.35,"n":27,"o":85.38,"t":"2026-10-15T18:35:00Z","v":2665,"vw":85.371542},{"c":85.32,"h":85.328,"l":85.32,"n":6,"o":85.328,"t":"2026-10-15T18:40:00Z","v":234,"vw":85.324},{"c":85.37,"h":85.38,"l":85.31,"n":19,"o":85.31,"t":"2026-10-15T18:45:00Z","v":2037,"vw":85.344253},{"c":85.38,"h":85.405,"l":85.38,"n":16,"o":85.38,"t":"2026-10-15T18:50:00Z","v":1498,"vw":85.388399},{"c":85.31,"h":85.355,"l":85.3,"n":28,"o":85.34,"t":"2026-10-15T18:55:00Z","v":2537,"vw":85.323491},{"c":85.365,"h":85.365,"l":85.275,"n":30,"o":85.295,"t":"2026-10-15T19:00:00Z","v":2865,"vw":85.315337},{"c":85.4,"h":85.42,"l":85.36,"n":20,"o":85.37,"t":"2026-10-15T19:05:00Z","v":1669,"vw":85.387328},{"c":85.405,"h":85.41,"l":85.335,"n":20,"o":85.35,"t":"2026-10-15T19:10:00Z","v":1295,"vw":85.391464},{"c":85.41,"h":85.42,"l":85.38,"n":34,"o":85.39,"t":"2026-10-15T19:15:00Z","v":1361,"vw":85.4},{"c":85.46,"h":85.46,"l":85.415,"n":24,"o":85.42,"t":"2026-10-15T19:20:00Z","v":1782,"vw":85.439507},{"c":85.405,"h":85.4499,"l":85.395,"n":75,"o":85.44,"t":"2026-10-15T19:25:00Z","v":4636,"vw":85.420791},{"c":85.42,"h":85.42,"l":85.38,"n":44,"o":85.4,"t":"2026-10-15T19:30:00Z","v":6893,"vw":85.386653},{"c":85.35,"h":85.42,"l":85.3275,"n":38,"o":85.42,"t":"2026-10-15T19:35:00Z","v":2855,"vw":85.381616},{"c":85.3499,"h":85.35,"l":85.305,"n":48,"o":85.35,"t":"2026-10-15T19:40:00Z","v":2283,"vw":85.347393},{"c":85.27,"h":85.3399,"l":85.2607,"n":66,"o":85.32,"t":"2026-10-15T19:45:00Z","v":2530,"vw":85.309899},{"c":85.16,"h":85.26,"l":85.16,"n":86,"o":85.26,"t":"2026-10-15T19:50:00Z","v":5102,"vw":85.209136},{"c":85,"h":85.1276,"l":85,"n":126,"o":85.1075,"t":"2026-10-15T19:55:00Z","v":8897,"vw":85.070088},{"c":85.06,"h":85.06,"l":85.06,"n":9,"o":85.06,"t":"2026-10-15T20:00:00Z","v":1003,"vw":85.06},{"c":85.34,"h":85.34,"l":85.34,"n":1,"o":85.34,"t":"2026-10-15T20:45:00Z","v":100,"vw":85.34},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-16T09:05:00Z","v":101,"vw":84.85},{"c":85.99,"h":85.99,"l":85.99,"n":3,"o":85.99,"t":"2026-10-16T13:10:00Z","v":350,"vw":85.99},{"c":85.32,"h":85.55,"l":85.305,"n":82,"o":85.55,"t":"2026-10-16T13:30:00Z","v":3814,"vw":85.453098},{"c":85.4,"h":85.4,"l":85.12,"n":23,"o":85.28,"t":"2026-10-16T13:35:00Z","v":1783,"vw":85.262314},{"c":85.2,"h":85.4,"l":85.2,"n":27,"o":85.4,"t":"2026-10-16T13:40:00Z","v":13796,"vw":85.381054},{"c":85.06,"h":85.18,"l":84.99,"n":47,"o":85.18,"t":"2026-10-16T13:45:00Z","v":4495,"vw":85.080547},{"c":85.145,"h":85.17,"l":85.04,"n":17,"o":85.04,"t":"2026-10-16T13:50:00Z","v":788,"vw":85.118786},{"c":85.155,"h":85.16,"l":85.155,"n":8,"o":85.16,"t":"2026-10-16T13:55:00Z","v":474,"vw":85.15625},{"c":85.14,"h":85.19,"l":85.14,"n":18,"o":85.19,"t":"2026-10-16T14:00:00Z","v":1662,"vw":85.172285},{"c":85.13,"h":85.2,"l":85.13,"n":14,"o":85.15,"t":"2026-10-16T14:05:00Z","v":1240,"vw":85.167016},{"c":85.04,"h":85.06,"l":85.03,"n":28,"o":85.03,"t":"2026-10-16T14:10:00Z","v":1757,"vw":85.0451},{"c":84.95,"h":84.99,"l":84.95,"n":40,"o":84.96,"t":"2026-10-16T14:15:00Z","v":2365,"vw":84.967915},{"c":85.09,"h":85.09,"l":85.02,"n":14,"o":85.02,"t":"2026-10-16T14:20:00Z","v":656,"vw":85.059701},{"c":84.95,"h":85.04,"l":84.95,"n":87,"o":85.04,"t":"2026-10-16T14:25:00Z","v":1575,"vw":85.011538},{"c":84.92,"h":84.94,"l":84.92,"n":12,"o":84.94,"t":"2026-10-16T14:30:00Z","v":1116,"vw":84.937868},{"c":84.91,"h":84.95,"l":84.865,"n":23,"o":84.87,"t":"2026-10-16T14:35:00Z","v":1834,"vw":84.919671},{"c":84.9,"h":84.96,"l":84.88,"n":38,"o":84.89,"t":"2026-10-16T14:40:00Z","v":5042,"vw":84.903551},{"c":84.89,"h":84.89,"l":84.86,"n":21,"o":84.865,"t":"2026-10-16T14:45:00Z","v":10345,"vw":84.862094},{"c":85.02,"h":85.02,"l":84.9,"n":52,"o":84.9,"t":"2026-10-16T14:50:00Z","v":6272,"vw":84.962037},{"c":85.02,"h":85.04,"l":84.98,"n":20,"o":85.04,"t":"2026-10-16T14:55:00Z","v":1180,"vw":85.013728},{"c":85.08,"h":85.08,"l":85.02,"n":39,"o":85.05,"t":"2026-10-16T15:00:00Z","v":2793,"vw":85.052028},{"c":85.08,"h":85.08,"l":85,"n":11,"o":85,"t":"2026-10-16T15:05:00Z","v":1194,"vw":85.011294},{"c":85.1,"h":85.14,"l":85.07,"n":26,"o":85.07,"t":"2026-10-16T15:10:00Z","v":2312,"vw":85.108402},{"c":85.015,"h":85.07,"l":85.01,"n":32,"o":85.05,"t":"2026-10-16T15:15:00Z","v":2142,"vw":85.029342},{"c":84.91,"h":85.0207,"l":84.91,"n":16,"o":85.0207,"t":"2026-10-16T15:20:00Z","v":1099,"vw":84.939423},{"c":84.78,"h":84.9,"l":84.78,"n":35,"o":84.9,"t":"2026-10-16T15:25:00Z","v":1920,"vw":84.830942},{"c":84.87,"h":84.87,"l":84.84,"n":14,"o":84.84,"t":"2026-10-16T15:35:00Z","v":427,"vw":84.8475},{"c":84.81,"h":84.855,"l":84.78,"n":27,"o":84.855,"t":"2026-10-16T15:40:00Z","v":4716,"vw":84.820342},{"c":84.84,"h":84.84,"l":84.79,"n":14,"o":84.79,"t":"2026-10-16T15:45:00Z","v":1300,"vw":84.820017},{"c":84.86,"h":84.86,"l":84.84,"n":10,"o":84.85,"t":"2026-10-16T15:50:00Z","v":1078,"vw":84.853},{"c":84.72,"h":84.78,"l":84.72,"n":16,"o":84.78,"t":"2026-10-16T15:55:00Z","v":2104,"vw":84.750749},{"c":84.6803,"h":84.72,"l":84.67,"n":56,"o":84.695,"t":"2026-10-16T16:00:00Z","v":2177,"vw":84.69715},{"c":84.69,"h":84.7,"l":84.66,"n":10,"o":84.66,"t":"2026-10-16T16:05:00Z","v":1064,"vw":84.685757},{"c":84.63,"h":84.6536,"l":84.6,"n":22,"o":84.6536,"t":"2026-10-16T16:10:00Z","v":1780,"vw":84.613963},{"c":84.67,"h":84.68,"l":84.57,"n":46,"o":84.63,"t":"2026-10-16T16:15:00Z","v":13515,"vw":84.653459},{"c":84.685,"h":84.72,"l":84.65,"n":24,"o":84.655,"t":"2026-10-16T16:20:00Z","v":6020,"vw":84.689904},{"c":84.7,"h":84.72,"l":84.685,"n":23,"o":84.685,"t":"2026-10-16T16:25:00Z","v":2155,"vw":84.692085},{"c":84.76,"h":84.76,"l":84.72,"n":10,"o":84.72,"t":"2026-10-16T16:30:00Z","v":1398,"vw":84.732862},{"c":84.7025,"h":84.71,"l":84.69,"n":26,"o":84.71,"t":"2026-10-16T16:35:00Z","v":1786,"vw":84.704151},{"c":84.67,"h":84.7,"l":84.67,"n":17,"o":84.69,"t":"2026-10-16T16:40:00Z","v":1271,"vw":84.692026},{"c":84.65,"h":84.68,"l":84.63,"n":16,"o":84.68,"t":"2026-10-16T16:45:00Z","v":2323,"vw":84.651215},{"c":84.665,"h":84.665,"l":84.63,"n":21,"o":84.66,"t":"2026-10-16T16:50:00Z","v":2192,"vw":84.647516},{"c":84.72,"h":84.73,"l":84.7001,"n":17,"o":84.73,"t":"2026-10-16T16:55:00Z","v":1125,"vw":84.719237},{"c":84.72,"h":84.76,"l":84.72,"n":19,"o":84.76,"t":"2026-10-16T17:00:00Z","v":1045,"vw":84.74},{"c":84.59,"h":84.595,"l":84.57,"n":31,"o":84.595,"t":"2026-10-16T17:05:00Z","v":1691,"vw":84.583},{"c":84.495,"h":84.56,"l":84.495,"n":17,"o":84.56,"t":"2026-10-16T17:15:00Z","v":1003,"vw":84.516805},{"c":84.44,"h":84.5,"l":84.44,"n":17,"o":84.49,"t":"2026-10-16T17:20:00Z","v":1262,"vw":84.451},{"c":84.52,"h":84.535,"l":84.49,"n":14,"o":84.535,"t":"2026-10-16T17:25:00Z","v":1013,"vw":84.518266},{"c":84.57,"h":84.58,"l":84.55,"n":22,"o":84.55,"t":"2026-10-16T17:30:00Z","v":2092,"vw":84.577166},{"c":84.55,"h":84.6,"l":84.54,"n":21,"o":84.6,"t":"2026-10-16T17:35:00Z","v":1104,"vw":84.575753},{"c":84.59,"h":84.605,"l":84.53,"n":23,"o":84.53,"t":"2026-10-16T17:40:00Z","v":3812,"vw":84.594494},{"c":84.59,"h":84.63,"l":84.59,"n":57,"o":84.6,"t":"2026-10-16T17:45:00Z","v":6291,"vw":84.612229},{"c":84.53,"h":84.57,"l":84.53,"n":206,"o":84.5625,"t":"2026-10-16T17:50:00Z","v":2454,"vw":84.550935},{"c":84.47,"h":84.49,"l":84.451,"n":19,"o":84.48,"t":"2026-10-16T17:55:00Z","v":1444,"vw":84.470781},{"c":84.415,"h":84.47,"l":84.415,"n":23,"o":84.43,"t":"2026-10-16T18:00:00Z","v":1780,"vw":84.433557},{"c":84.47,"h":84.47,"l":84.425,"n":17,"o":84.43,"t":"2026-10-16T18:05:00Z","v":834,"vw":84.451983},{"c":84.48,"h":84.48,"l":84.44,"n":22,"o":84.44,"t":"2026-10-16T18:10:00Z","v":1550,"vw":84.448983},{"c":84.41,"h":84.46,"l":84.41,"n":21,"o":84.46,"t":"2026-10-16T18:15:00Z","v":1307,"vw":84.435448},{"c":84.4,"h":84.41,"l":84.4,"n":8,"o":84.4,"t":"2026-10-16T18:20:00Z","v":610,"vw":84.403729},{"c":84.43,"h":84.45,"l":84.42,"n":42,"o":84.45,"t":"2026-10-16T18:25:00Z","v":4531,"vw":84.440549},{"c":84.4401,"h":84.45,"l":84.39,"n":8,"o":84.39,"t":"2026-10-16T18:30:00Z","v":906,"vw":84.410025},{"c":84.47,"h":84.48,"l":84.44,"n":12,"o":84.48,"t":"2026-10-16T18:35:00Z","v":714,"vw":84.465525},{"c":84.44,"h":84.49,"l":84.43,"n":18,"o":84.49,"t":"2026-10-16T18:40:00Z","v":3950,"vw":84.451998},{"c":84.42,"h":84.47,"l":84.41,"n":15,"o":84.46,"t":"2026-10-16T18:45:00Z","v":1630,"vw":84.443445},{"c":84.4336,"h":84.4336,"l":84.42,"n":17,"o":84.42,"t":"2026-10-16T18:50:00Z","v":901,"vw":84.424829},{"c":84.43,"h":84.435,"l":84.43,"n":10,"o":84.435,"t":"2026-10-16T18:55:00Z","v":616,"vw":84.433927},{"c":84.48,"h":84.48,"l":84.44,"n":16,"o":84.445,"t":"2026-10-16T19:00:00Z","v":922,"vw":84.466111},{"c":84.455,"h":84.47,"l":84.44,"n":33,"o":84.47,"t":"2026-10-16T19:05:00Z","v":1152,"vw":84.453304},{"c":84.505,"h":84.52,"l":84.49,"n":15,"o":84.49,"t":"2026-10-16T19:10:00Z","v":468,"vw":84.505},{"c":84.43,"h":84.515,"l":84.43,"n":16,"o":84.51,"t":"2026-10-16T19:15:00Z","v":1540,"vw":84.488861},{"c":84.4947,"h":84.4947,"l":84.4947,"n":11,"o":84.4947,"t":"2026-10-16T19:20:00Z","v":1045,"vw":84.4947},{"c":84.49,"h":84.51,"l":84.44,"n":23,"o":84.51,"t":"2026-10-16T19:25:00Z","v":7624,"vw":84.487456},{"c":84.47,"h":84.48,"l":84.41,"n":46,"o":84.48,"t":"2026-10-16T19:30:00Z","v":9917,"vw":84.423995},{"c":84.4377,"h":84.465,"l":84.4377,"n":30,"o":84.465,"t":"2026-10-16T19:35:00Z","v":3146,"vw":84.449577},{"c":84.44,"h":84.45,"l":84.4,"n":33,"o":84.41,"t":"2026-10-16T19:40:00Z","v":1808,"vw":84.429796},{"c":84.4,"h":84.425,"l":84.4,"n":29,"o":84.425,"t":"2026-10-16T19:45:00Z","v":1403,"vw":84.407873},{"c":84.48,"h":84.48,"l":84.41,"n":39,"o":84.41,"t":"2026-10-16T19:50:00Z","v":2509,"vw":84.440184},{"c":84.545,"h":84.55,"l":84.47,"n":44,"o":84.49,"t":"2026-10-16T19:55:00Z","v":2969,"vw":84.506244},{"c":84.55,"h":84.55,"l":84.55,"n":9,"o":84.55,"t":"2026-10-16T20:00:00Z","v":165,"vw":84.55},{"c":84.56,"h":84.59,"l":84.37,"n":15,"o":84.37,"t":"2026-10-19T13:25:00Z","v":5520,"vw":84.508924},{"c":84.7399,"h":84.7399,"l":84.14,"n":172,"o":84.23,"t":"2026-10-19T13:30:00Z","v":21363,"vw":84.323446},{"c":85,"h":85,"l":84.56,"n":48,"o":84.56,"t":"2026-10-19T13:35:00Z","v":3804,"vw":84.838854},{"c":84.55,"h":84.67,"l":84.4468,"n":20,"o":84.67,"t":"2026-10-19T13:40:00Z","v":1964,"vw":84.570898},{"c":84.53,"h":84.6185,"l":84.3901,"n":16,"o":84.6185,"t":"2026-10-19T13:45:00Z","v":3618,"vw":84.443689},{"c":84.61,"h":84.61,"l":84.4,"n":7,"o":84.4,"t":"2026-10-19T13:50:00Z","v":739,"vw":84.467337},{"c":84.615,"h":84.63,"l":84.615,"n":9,"o":84.63,"t":"2026-10-19T13:55:00Z","v":402,"vw":84.620364},{"c":84.465,"h":84.465,"l":84.465,"n":4,"o":84.465,"t":"2026-10-19T14:00:00Z","v":116,"vw":84.465},{"c":84.62,"h":84.62,"l":84.55,"n":16,"o":84.55,"t":"2026-10-19T14:05:00Z","v":793,"vw":84.580443},{"c":84.6901,"h":84.72,"l":84.6601,"n":12,"o":84.68,"t":"2026-10-19T14:10:00Z","v":3509,"vw":84.680238},{"c":84.66,"h":84.67,"l":84.625,"n":28,"o":84.67,"t":"2026-10-19T14:15:00Z","v":1063,"vw":84.65537},{"c":84.6099,"h":84.61,"l":84.59,"n":21,"o":84.59,"t":"2026-10-19T14:20:00Z","v":2349,"vw":84.595297},{"c":84.5983,"h":84.61,"l":84.58,"n":24,"o":84.6,"t":"2026-10-19T14:25:00Z","v":2009,"vw":84.597413},{"c":84.46,"h":84.63,"l":84.46,"n":24,"o":84.63,"t":"2026-10-19T14:30:00Z","v":1251,"vw":84.540815},{"c":84.45,"h":84.48,"l":84.45,"n":5,"o":84.48,"t":"2026-10-19T14:35:00Z","v":361,"vw":84.461928},{"c":84.3,"h":84.43,"l":84.3,"n":12,"o":84.43,"t":"2026-10-19T14:40:00Z","v":386,"vw":84.365},{"c":84.11,"h":84.19,"l":84.11,"n":9,"o":84.19,"t":"2026-10-19T14:45:00Z","v":402,"vw":84.141667},{"c":84.17,"h":84.17,"l":84.11,"n":26,"o":84.11,"t":"2026-10-19T14:50:00Z","v":2895,"vw":84.115087},{"c":84.1601,"h":84.21,"l":84.1601,"n":7,"o":84.21,"t":"2026-10-19T15:00:00Z","v":1038,"vw":84.186333},{"c":84.2,"h":84.22,"l":84.19,"n":9,"o":84.22,"t":"2026-10-19T15:05:00Z","v":956,"vw":84.201263},{"c":84.13,"h":84.175,"l":84.13,"n":8,"o":84.17,"t":"2026-10-19T15:10:00Z","v":427,"vw":84.159326},{"c":84.21,"h":84.23,"l":84.155,"n":15,"o":84.155,"t":"2026-10-19T15:15:00Z","v":1450,"vw":84.208007},{"c":84.135,"h":84.19,"l":84.135,"n":20,"o":84.185,"t":"2026-10-19T15:20:00Z","v":1050,"vw":84.166177},{"c":84.15,"h":84.19,"l":84.12,"n":18,"o":84.12,"t":"2026-10-19T15:25:00Z","v":1745,"vw":84.163373},{"c":84.14,"h":84.14,"l":84.14,"n":4,"o":84.14,"t":"2026-10-19T15:30:00Z","v":725,"vw":84.14},{"c":84.15,"h":84.18,"l":84.13,"n":13,"o":84.13,"t":"2026-10-19T15:35:00Z","v":3112,"vw":84.171667},{"c":84.1401,"h":84.165,"l":84.1401,"n":17,"o":84.165,"t":"2026-10-19T15:40:00Z","v":6507,"vw":84.142618},{"c":84.1751,"h":84.19,"l":84.125,"n":26,"o":84.15,"t":"2026-10-19T15:45:00Z","v":4419,"vw":84.16194},{"c":84.15,"h":84.16,"l":84.15,"n":16,"o":84.16,"t":"2026-10-19T15:50:00Z","v":1075,"vw":84.156914},{"c":84.1572,"h":84.16,"l":84.14,"n":10,"o":84.16,"t":"2026-10-19T15:55:00Z","v":446,"vw":84.153845},{"c":84.095,"h":84.14,"l":84.09,"n":15,"o":84.14,"t":"2026-10-19T16:00:00Z","v":1509,"vw":84.11122},{"c":84.08,"h":84.08,"l":84.08,"n":9,"o":84.08,"t":"2026-10-19T16:05:00Z","v":385,"vw":84.08},{"c":84.09,"h":84.09,"l":84.09,"n":5,"o":84.09,"t":"2026-10-19T16:10:00Z","v":104,"vw":84.09},{"c":84.15,"h":84.21,"l":84.15,"n":21,"o":84.21,"t":"2026-10-19T16:15:00Z","v":2099,"vw":84.193158},{"c":84.15,"h":84.165,"l":84.13,"n":12,"o":84.13,"t":"2026-10-19T16:20:00Z","v":3563,"vw":84.150141},{"c":84.17,"h":84.17,"l":84.15,"n":24,"o":84.15,"t":"2026-10-19T16:25:00Z","v":1975,"vw":84.161778},{"c":84.2,"h":84.2,"l":84.18,"n":18,"o":84.18,"t":"2026-10-19T16:30:00Z","v":1291,"vw":84.190579},{"c":84.29,"h":84.29,"l":84.2174,"n":18,"o":84.23,"t":"2026-10-19T16:35:00Z","v":1476,"vw":84.232262},{"c":84.23,"h":84.23,"l":84.23,"n":2,"o":84.23,"t":"2026-10-19T16:40:00Z","v":102,"vw":84.23},{"c":84.18,"h":84.21,"l":84.165,"n":23,"o":84.1999,"t":"2026-10-19T16:45:00Z","v":1305,"vw":84.189398},{"c":84.15,"h":84.1622,"l":84.15,"n":13,"o":84.1622,"t":"2026-10-19T16:50:00Z","v":6241,"vw":84.160316},{"c":84.21,"h":84.21,"l":84.21,"n":2,"o":84.21,"t":"2026-10-19T16:55:00Z","v":125,"vw":84.21},{"c":84.24,"h":84.24,"l":84.24,"n":5,"o":84.24,"t":"2026-10-19T17:00:00Z","v":282,"vw":84.24},{"c":84.235,"h":84.25,"l":84.235,"n":10,"o":84.25,"t":"2026-10-19T17:05:00Z","v":315,"vw":84.241881},{"c":84.27,"h":84.27,"l":84.24,"n":12,"o":84.26,"t":"2026-10-19T17:10:00Z","v":1023,"vw":84.254801},{"c":84.25,"h":84.25,"l":84.25,"n":16,"o":84.25,"t":"2026-10-19T17:15:00Z","v":644,"vw":84.25},{"c":84.3001,"h":84.315,"l":84.29,"n":13,"o":84.31,"t":"2026-10-19T17:25:00Z","v":1059,"vw":84.306663},{"c":84.295,"h":84.32,"l":84.295,"n":14,"o":84.32,"t":"2026-10-19T17:30:00Z","v":704,"vw":84.302934},{"c":84.26,"h":84.29,"l":84.25,"n":59,"o":84.29,"t":"2026-10-19T17:35:00Z","v":11907,"vw":84.278815},{"c":84.32,"h":84.32,"l":84.27,"n":20,"o":84.28,"t":"2026-10-19T17:40:00Z","v":1405,"vw":84.291667},{"c":84.355,"h":84.355,"l":84.35,"n":4,"o":84.35,"t":"2026-10-19T17:45:00Z","v":1795,"vw":84.354721},{"c":84.3885,"h":84.39,"l":84.343,"n":31,"o":84.36,"t":"2026-10-19T17:50:00Z","v":2135,"vw":84.370513},{"c":84.38,"h":84.425,"l":84.38,"n":248,"o":84.41,"t":"2026-10-19T17:55:00Z","v":2079,"vw":84.40528},{"c":84.38,"h":84.415,"l":84.38,"n":16,"o":84.405,"t":"2026-10-19T18:00:00Z","v":1467,"vw":84.395938},{"c":84.46,"h":84.46,"l":84.45,"n":12,"o":84.45,"t":"2026-10-19T18:05:00Z","v":974,"vw":84.45375},{"c":84.455,"h":84.463,"l":84.44,"n":16,"o":84.44,"t":"2026-10-19T18:10:00Z","v":28178,"vw":84.440387},{"c":84.52,"h":84.52,"l":84.465,"n":14,"o":84.47,"t":"2026-10-19T18:15:00Z","v":1375,"vw":84.476741},{"c":84.44,"h":84.49,"l":84.44,"n":26,"o":84.49,"t":"2026-10-19T18:20:00Z","v":3945,"vw":84.461522},{"c":84.49,"h":84.49,"l":84.45,"n":17,"o":84.45,"t":"2026-10-19T18:25:00Z","v":2509,"vw":84.460107},{"c":84.4564,"h":84.47,"l":84.45,"n":25,"o":84.455,"t":"2026-10-19T18:30:00Z","v":3128,"vw":84.458655},{"c":84.43,"h":84.45,"l":84.43,"n":10,"o":84.45,"t":"2026-10-19T18:35:00Z","v":865,"vw":84.436519},{"c":84.435,"h":84.435,"l":84.43,"n":4,"o":84.43,"t":"2026-10-19T18:40:00Z","v":246,"vw":84.4325},{"c":84.48,"h":84.5119,"l":84.46,"n":18,"o":84.46,"t":"2026-10-19T18:45:00Z","v":1750,"vw":84.487446},{"c":84.44,"h":84.46,"l":84.44,"n":17,"o":84.46,"t":"2026-10-19T18:50:00Z","v":1284,"vw":84.456818},{"c":84.46,"h":84.46,"l":84.42,"n":14,"o":84.42,"t":"2026-10-19T18:55:00Z","v":380,"vw":84.433333},{"c":84.41,"h":84.44,"l":84.41,"n":9,"o":84.44,"t":"2026-10-19T19:00:00Z","v":540,"vw":84.415769},{"c":84.42,"h":84.43,"l":84.4,"n":29,"o":84.42,"t":"2026-10-19T19:05:00Z","v":1845,"vw":84.418746},{"c":84.435,"h":84.435,"l":84.43,"n":7,"o":84.43,"t":"2026-10-19T19:10:00Z","v":314,"vw":84.432568},{"c":84.46,"h":84.46,"l":84.4401,"n":6,"o":84.45,"t":"2026-10-19T19:15:00Z","v":353,"vw":84.448996},{"c":84.34,"h":84.43,"l":84.34,"n":18,"o":84.43,"t":"2026-10-19T19:20:00Z","v":722,"vw":84.378},{"c":84.39,"h":84.42,"l":84.36,"n":22,"o":84.36,"t":"2026-10-19T19:25:00Z","v":1129,"vw":84.3875},{"c":84.43,"h":84.46,"l":84.43,"n":30,"o":84.44,"t":"2026-10-19T19:30:00Z","v":4556,"vw":84.453079},{"c":84.37,"h":84.3999,"l":84.37,"n":22,"o":84.3999,"t":"2026-10-19T19:35:00Z","v":1148,"vw":84.383737},{"c":84.36,"h":84.39,"l":84.36,"n":58,"o":84.39,"t":"2026-10-19T19:40:00Z","v":1685,"vw":84.376166},{"c":84.36,"h":84.37,"l":84.35,"n":53,"o":84.35,"t":"2026-10-19T19:45:00Z","v":3774,"vw":84.361755},{"c":84.36,"h":84.38,"l":84.33,"n":82,"o":84.36,"t":"2026-10-19T19:50:00Z","v":7474,"vw":84.352304},{"c":84.23,"h":84.32,"l":84.205,"n":242,"o":84.32,"t":"2026-10-19T19:55:00Z","v":36590,"vw":84.259182},{"c":84.25,"h":84.25,"l":84.25,"n":7,"o":84.25,"t":"2026-10-19T20:00:00Z","v":22955,"vw":84.25},{"c":85.7,"h":85.7,"l":84.96,"n":75,"o":84.96,"t":"2026-10-20T13:30:00Z","v":7570,"vw":85.419012},{"c":85.49,"h":85.49,"l":85.48,"n":9,"o":85.48,"t":"2026-10-20T13:35:00Z","v":1314,"vw":85.48107},{"c":85.8082,"h":85.8082,"l":85.8082,"n":13,"o":85.8082,"t":"2026-10-20T13:40:00Z","v":389,"vw":85.8082},{"c":85.955,"h":86,"l":85.955,"n":32,"o":86,"t":"2026-10-20T13:45:00Z","v":1177,"vw":85.986546},{"c":85.86,"h":86.05,"l":85.86,"n":11,"o":86.05,"t":"2026-10-20T13:50:00Z","v":394,"vw":85.923333},{"c":85.83,"h":85.85,"l":85.78,"n":9,"o":85.785,"t":"2026-10-20T13:55:00Z","v":2460,"vw":85.792216},{"c":85.87,"h":85.87,"l":85.87,"n":4,"o":85.87,"t":"2026-10-20T14:00:00Z","v":137,"vw":85.87},{"c":85.69,"h":85.7,"l":85.63,"n":17,"o":85.7,"t":"2026-10-20T14:05:00Z","v":887,"vw":85.681258},{"c":85.88,"h":85.88,"l":85.6934,"n":88,"o":85.6934,"t":"2026-10-20T14:10:00Z","v":11277,"vw":85.774666},{"c":86.03,"h":86.03,"l":85.8799,"n":20,"o":85.8799,"t":"2026-10-20T14:15:00Z","v":1030,"vw":85.992475},{"c":86.115,"h":86.15,"l":86.115,"n":13,"o":86.13,"t":"2026-10-20T14:20:00Z","v":1368,"vw":86.139305},{"c":85.96,"h":86.065,"l":85.96,"n":10,"o":86.06,"t":"2026-10-20T14:25:00Z","v":786,"vw":86.048508},{"c":85.99,"h":86.09,"l":85.99,"n":28,"o":86.05,"t":"2026-10-20T14:35:00Z","v":2543,"vw":86.065333},{"c":86.125,"h":86.15,"l":86.125,"n":10,"o":86.15,"t":"2026-10-20T14:40:00Z","v":674,"vw":86.129167},{"c":86.19,"h":86.19,"l":86.18,"n":9,"o":86.18,"t":"2026-10-20T14:45:00Z","v":331,"vw":86.185192},{"c":86.13,"h":86.18,"l":86.13,"n":17,"o":86.1332,"t":"2026-10-20T14:50:00Z","v":542,"vw":86.144285},{"c":86.2,"h":86.2,"l":86.08,"n":12,"o":86.08,"t":"2026-10-20T14:55:00Z","v":346,"vw":86.133333},{"c":86.22,"h":86.22,"l":86.135,"n":32,"o":86.155,"t":"2026-10-20T15:00:00Z","v":1663,"vw":86.159903},{"c":86.24,"h":86.245,"l":86.155,"n":87,"o":86.23,"t":"2026-10-20T15:05:00Z","v":9009,"vw":86.185567},{"c":86.18,"h":86.26,"l":86.17,"n":24,"o":86.26,"t":"2026-10-20T15:10:00Z","v":3091,"vw":86.19538},{"c":86.2099,"h":86.2099,"l":86.1,"n":17,"o":86.1,"t":"2026-10-20T15:15:00Z","v":1598,"vw":86.187329},{"c":86.15,"h":86.2199,"l":86.15,"n":8,"o":86.2199,"t":"2026-10-20T15:20:00Z","v":1312,"vw":86.163838},{"c":86.1219,"h":86.143,"l":86.12,"n":20,"o":86.14,"t":"2026-10-20T15:25:00Z","v":1484,"vw":86.136373},{"c":86.13,"h":86.155,"l":86.13,"n":17,"o":86.135,"t":"2026-10-20T15:30:00Z","v":844,"vw":86.137771},{"c":86.225,"h":86.225,"l":86.175,"n":12,"o":86.175,"t":"2026-10-20T15:35:00Z","v":1371,"vw":86.196923},{"c":86.24,"h":86.24,"l":86.2345,"n":7,"o":86.2345,"t":"2026-10-20T15:40:00Z","v":428,"vw":86.236118},{"c":86.2353,"h":86.26,"l":86.22,"n":23,"o":86.235,"t":"2026-10-20T15:45:00Z","v":1292,"vw":86.241185},{"c":86.26,"h":86.26,"l":86.22,"n":22,"o":86.22,"t":"2026-10-20T15:50:00Z","v":2064,"vw":86.249919},{"c":86.2401,"h":86.2401,"l":86.215,"n":11,"o":86.215,"t":"2026-10-20T15:55:00Z","v":3913,"vw":86.225234},{"c":86.16,"h":86.235,"l":86.14,"n":24,"o":86.235,"t":"2026-10-20T16:00:00Z","v":1538,"vw":86.194391},{"c":86.15,"h":86.15,"l":86.15,"n":4,"o":86.15,"t":"2026-10-20T16:05:00Z","v":118,"vw":86.15},{"c":86.1,"h":86.21,"l":86.1,"n":12,"o":86.21,"t":"2026-10-20T16:10:00Z","v":1635,"vw":86.190205},{"c":86.165,"h":86.165,"l":86.165,"n":6,"o":86.165,"t":"2026-10-20T16:15:00Z","v":704,"vw":86.165},{"c":86.06,"h":86.065,"l":86.06,"n":11,"o":86.065,"t":"2026-10-20T16:20:00Z","v":541,"vw":86.062711},{"c":86.13,"h":86.13,"l":86.115,"n":14,"o":86.115,"t":"2026-10-20T16:25:00Z","v":768,"vw":86.123696},{"c":86.17,"h":86.17,"l":86.12,"n":24,"o":86.145,"t":"2026-10-20T16:30:00Z","v":1274,"vw":86.149022},{"c":86.15,"h":86.15,"l":86.105,"n":37,"o":86.11,"t":"2026-10-20T16:35:00Z","v":2436,"vw":86.124443},{"c":86.15,"h":86.15,"l":86.15,"n":10,"o":86.15,"t":"2026-10-20T16:40:00Z","v":1399,"vw":86.15},{"c":86.17,"h":86.1745,"l":86.145,"n":15,"o":86.1745,"t":"2026-10-20T16:45:00Z","v":879,"vw":86.164347},{"c":86.145,"h":86.18,"l":86.14,"n":25,"o":86.14,"t":"2026-10-20T16:50:00Z","v":1992,"vw":86.166517},{"c":86.16,"h":86.17,"l":86.1301,"n":17,"o":86.1301,"t":"2026-10-20T16:55:00Z","v":693,"vw":86.153845},{"c":86.13,"h":86.15,"l":86.08,"n":24,"o":86.15,"t":"2026-10-20T17:00:00Z","v":1100,"vw":86.11},{"c":86.12,"h":86.13,"l":86.07,"n":18,"o":86.07,"t":"2026-10-20T17:05:00Z","v":1651,"vw":86.11058},{"c":86.12,"h":86.12,"l":86.1,"n":32,"o":86.11,"t":"2026-10-20T17:10:00Z","v":1192,"vw":86.113329},{"c":86.17,"h":86.17,"l":86.12,"n":9,"o":86.12,"t":"2026-10-20T17:15:00Z","v":273,"vw":86.145},{"c":86.21,"h":86.23,"l":86.18,"n":20,"o":86.18,"t":"2026-10-20T17:20:00Z","v":2070,"vw":86.188143},{"c":86.1882,"h":86.1882,"l":86.175,"n":21,"o":86.175,"t":"2026-10-20T17:25:00Z","v":2742,"vw":86.180729},{"c":86.25,"h":86.25,"l":86.195,"n":62,"o":86.195,"t":"2026-10-20T17:30:00Z","v":10939,"vw":86.211627},{"c":86.275,"h":86.275,"l":86.24,"n":38,"o":86.26,"t":"2026-10-20T17:35:00Z","v":3115,"vw":86.259666},{"c":86.3,"h":86.3077,"l":86.27,"n":40,"o":86.275,"t":"2026-10-20T17:40:00Z","v":1724,"vw":86.293284},{"c":86.2999,"h":86.31,"l":86.28,"n":19,"o":86.31,"t":"2026-10-20T17:45:00Z","v":694,"vw":86.295903},{"c":86.34,"h":86.34,"l":86.27,"n":19,"o":86.29,"t":"2026-10-20T17:50:00Z","v":2076,"vw":86.306696},{"c":86.28,"h":86.37,"l":86.28,"n":27,"o":86.345,"t":"2026-10-20T17:55:00Z","v":1001,"vw":86.340625},{"c":86.23,"h":86.28,"l":86.23,"n":28,"o":86.28,"t":"2026-10-20T18:00:00Z","v":2363,"vw":86.243824},{"c":86.21,"h":86.24,"l":86.21,"n":28,"o":86.23,"t":"2026-10-20T18:05:00Z","v":3191,"vw":86.230037},{"c":86.22,"h":86.31,"l":86.22,"n":25,"o":86.2699,"t":"2026-10-20T18:10:00Z","v":2253,"vw":86.260867},{"c":86.26,"h":86.2699,"l":86.26,"n":23,"o":86.26,"t":"2026-10-20T18:15:00Z","v":1280,"vw":86.261414},{"c":86.25,"h":86.26,"l":86.225,"n":15,"o":86.26,"t":"2026-10-20T18:20:00Z","v":788,"vw":86.246269},{"c":86.19,"h":86.222,"l":86.18,"n":52,"o":86.215,"t":"2026-10-20T18:25:00Z","v":2686,"vw":86.198801},{"c":86.115,"h":86.2,"l":86.115,"n":53,"o":86.175,"t":"2026-10-20T18:30:00Z","v":4348,"vw":86.172085},{"c":86.1,"h":86.16,"l":86.095,"n":24,"o":86.13,"t":"2026-10-20T18:35:00Z","v":1361,"vw":86.124022},{"c":86.06,"h":86.08,"l":86.06,"n":26,"o":86.08,"t":"2026-10-20T18:40:00Z","v":999,"vw":86.07},{"c":85.975,"h":86.04,"l":85.975,"n":32,"o":86.04,"t":"2026-10-20T18:45:00Z","v":1980,"vw":86.020225},{"c":86.08,"h":86.08,"l":86.07,"n":8,"o":86.07,"t":"2026-10-20T18:50:00Z","v":1005,"vw":86.07507},{"c":86.0701,"h":86.1,"l":86.07,"n":22,"o":86.07,"t":"2026-10-20T18:55:00Z","v":1603,"vw":86.084667},{"c":86.09,"h":86.1,"l":86.09,"n":25,"o":86.1,"t":"2026-10-20T19:05:00Z","v":1101,"vw":86.093333},{"c":86.08,"h":86.09,"l":86.04,"n":21,"o":86.04,"t":"2026-10-20T19:10:00Z","v":1237,"vw":86.076816},{"c":86.04,"h":86.08,"l":86.025,"n":26,"o":86.08,"t":"2026-10-20T19:15:00Z","v":2761,"vw":86.064253},{"c":86.0399,"h":86.08,"l":86.01,"n":25,"o":86.055,"t":"2026-10-20T19:20:00Z","v":2528,"vw":86.061323},{"c":86.04,"h":86.06,"l":86.02,"n":26,"o":86.04,"t":"2026-10-20T19:25:00Z","v":2368,"vw":86.046379},{"c":86.1,"h":86.1099,"l":86.05,"n":22,"o":86.05,"t":"2026-10-20T19:30:00Z","v":1673,"vw":86.084012},{"c":86.15,"h":86.155,"l":86.12,"n":56,"o":86.13,"t":"2026-10-20T19:35:00Z","v":5554,"vw":86.142669},{"c":86.17,"h":86.17,"l":86.13,"n":44,"o":86.16,"t":"2026-10-20T19:40:00Z","v":3036,"vw":86.15782},{"c":86.195,"h":86.25,"l":86.18,"n":108,"o":86.18,"t":"2026-10-20T19:45:00Z","v":10422,"vw":86.233565},{"c":86.23,"h":86.24,"l":86.23,"n":9,"o":86.235,"t":"2026-10-20T19:50:00Z","v":770,"vw":86.237012},{"c":86.225,"h":86.24,"l":86.2,"n":164,"o":86.21,"t":"2026-10-20T19:55:00Z","v":15010,"vw":86.229427},{"c":86.3,"h":86.3,"l":86.3,"n":8,"o":86.3,"t":"2026-10-20T20:00:00Z","v":1054,"vw":86.3},{"c":85.79,"h":85.84,"l":85.55,"n":66,"o":85.55,"t":"2026-10-21T13:30:00Z","v":3312,"vw":85.621355},{"c":86.15,"h":86.15,"l":85.9,"n":27,"o":85.905,"t":"2026-10-21T13:35:00Z","v":1427,"vw":86.052096},{"c":86.2569,"h":86.2958,"l":86.15,"n":24,"o":86.2958,"t":"2026-10-21T13:40:00Z","v":2501,"vw":86.251389},{"c":86.2,"h":86.2,"l":86.12,"n":22,"o":86.18,"t":"2026-10-21T13:45:00Z","v":6289,"vw":86.179422},{"c":86.16,"h":86.29,"l":86.16,"n":43,"o":86.18,"t":"2026-10-21T13:50:00Z","v":4357,"vw":86.232183},{"c":86.05,"h":86.05,"l":85.97,"n":13,"o":85.97,"t":"2026-10-21T13:55:00Z","v":399,"vw":86.022288},{"c":85.73,"h":85.97,"l":85.73,"n":26,"o":85.97,"t":"2026-10-21T14:00:00Z","v":2761,"vw":85.819484},{"c":85.53,"h":85.605,"l":85.43,"n":60,"o":85.46,"t":"2026-10-21T14:05:00Z","v":7573,"vw":85.512797},{"c":85.65,"h":85.67,"l":85.48,"n":24,"o":85.48,"t":"2026-10-21T14:10:00Z","v":1872,"vw":85.620968},{"c":85.86,"h":85.86,"l":85.71,"n":13,"o":85.71,"t":"2026-10-21T14:15:00Z","v":852,"vw":85.784242},{"c":85.775,"h":85.86,"l":85.775,"n":18,"o":85.86,"t":"2026-10-21T14:20:00Z","v":1583,"vw":85.836343},{"c":85.75,"h":85.75,"l":85.745,"n":62,"o":85.745,"t":"2026-10-21T14:25:00Z","v":1426,"vw":85.745977},{"c":85.78,"h":85.83,"l":85.775,"n":38,"o":85.83,"t":"2026-10-21T14:30:00Z","v":3838,"vw":85.793968},{"c":85.875,"h":85.875,"l":85.795,"n":10,"o":85.795,"t":"2026-10-21T14:35:00Z","v":1057,"vw":85.818323},{"c":85.82,"h":85.92,"l":85.82,"n":12,"o":85.92,"t":"2026-10-21T14:40:00Z","v":861,"vw":85.872916},{"c":85.71,"h":85.7896,"l":85.71,"n":12,"o":85.7896,"t":"2026-10-21T14:45:00Z","v":679,"vw":85.758101},{"c":85.78,"h":85.78,"l":85.73,"n":20,"o":85.7401,"t":"2026-10-21T14:50:00Z","v":2304,"vw":85.748984},{"c":85.78,"h":85.78,"l":85.75,"n":12,"o":85.76,"t":"2026-10-21T14:55:00Z","v":679,"vw":85.762178},{"c":85.71,"h":85.71,"l":85.665,"n":22,"o":85.7,"t":"2026-10-21T15:00:00Z","v":915,"vw":85.684457},{"c":85.67,"h":85.7,"l":85.67,"n":3,"o":85.7,"t":"2026-10-21T15:05:00Z","v":603,"vw":85.675},{"c":85.71,"h":85.71,"l":85.71,"n":7,"o":85.71,"t":"2026-10-21T15:10:00Z","v":210,"vw":85.71},{"c":85.7602,"h":85.78,"l":85.76,"n":10,"o":85.78,"t":"2026-10-21T15:15:00Z","v":337,"vw":85.766733},{"c":85.8,"h":85.83,"l":85.8,"n":18,"o":85.8299,"t":"2026-10-21T15:20:00Z","v":35051,"vw":85.804337},{"c":85.83,"h":85.83,"l":85.81,"n":22,"o":85.825,"t":"2026-10-21T15:25:00Z","v":1285,"vw":85.8275},{"c":85.79,"h":85.79,"l":85.79,"n":6,"o":85.79,"t":"2026-10-21T15:30:00Z","v":286,"vw":85.79},{"c":85.63,"h":85.715,"l":85.63,"n":20,"o":85.715,"t":"2026-10-21T15:35:00Z","v":2189,"vw":85.689324},{"c":85.66,"h":85.66,"l":85.66,"n":4,"o":85.66,"t":"2026-10-21T15:40:00Z","v":116,"vw":85.66},{"c":85.655,"h":85.655,"l":85.62,"n":14,"o":85.63,"t":"2026-10-21T15:50:00Z","v":1942,"vw":85.642547},{"c":85.64,"h":85.64,"l":85.62,"n":5,"o":85.63,"t":"2026-10-21T15:55:00Z","v":329,"vw":85.629464},{"c":85.74,"h":85.74,"l":85.64,"n":26,"o":85.64,"t":"2026-10-21T16:00:00Z","v":667,"vw":85.714},{"c":85.72,"h":85.72,"l":85.72,"n":2,"o":85.72,"t":"2026-10-21T16:05:00Z","v":436,"vw":85.72},{"c":85.72,"h":85.72,"l":85.72,"n":1,"o":85.72,"t":"2026-10-21T16:10:00Z","v":545,"vw":85.72},{"c":85.77,"h":85.77,"l":85.77,"n":2,"o":85.77,"t":"2026-10-21T16:15:00Z","v":108,"vw":85.77},{"c":85.7501,"h":85.7501,"l":85.7501,"n":7,"o":85.7501,"t":"2026-10-21T16:20:00Z","v":1740,"vw":85.7501},{"c":85.755,"h":85.8,"l":85.755,"n":12,"o":85.8,"t":"2026-10-21T16:25:00Z","v":444,"vw":85.782072},{"c":85.75,"h":85.75,"l":85.73,"n":10,"o":85.75,"t":"2026-10-21T16:30:00Z","v":972,"vw":85.7475},{"c":85.62,"h":85.65,"l":85.605,"n":28,"o":85.6494,"t":"2026-10-21T16:35:00Z","v":2026,"vw":85.628756},{"c":85.56,"h":85.61,"l":85.56,"n":20,"o":85.6,"t":"2026-10-21T16:40:00Z","v":3448,"vw":85.596991},{"c":85.685,"h":85.685,"l":85.56,"n":19,"o":85.56,"t":"2026-10-21T16:45:00Z","v":1518,"vw":85.627434},{"c":85.67,"h":85.67,"l":85.665,"n":7,"o":85.665,"t":"2026-10-21T16:50:00Z","v":297,"vw":85.668008},{"c":85.78,"h":85.78,"l":85.735,"n":6,"o":85.735,"t":"2026-10-21T16:55:00Z","v":209,"vw":85.7575},{"c":85.73,"h":85.73,"l":85.73,"n":7,"o":85.73,"t":"2026-10-21T17:00:00Z","v":631,"vw":85.73},{"c":85.69,"h":85.7,"l":85.69,"n":3,"o":85.695,"t":"2026-10-21T17:05:00Z","v":681,"vw":85.695558},{"c":85.76,"h":85.76,"l":85.76,"n":6,"o":85.76,"t":"2026-10-21T17:10:00Z","v":162,"vw":85.76},{"c":85.725,"h":85.76,"l":85.72,"n":5,"o":85.76,"t":"2026-10-21T17:15:00Z","v":574,"vw":85.735651},{"c":85.73,"h":85.73,"l":85.7,"n":21,"o":85.72,"t":"2026-10-21T17:20:00Z","v":2306,"vw":85.719087},{"c":85.725,"h":85.725,"l":85.725,"n":3,"o":85.725,"t":"2026-10-21T17:25:00Z","v":555,"vw":85.725},{"c":85.72,"h":85.75,"l":85.7148,"n":36,"o":85.7148,"t":"2026-10-21T17:30:00Z","v":6157,"vw":85.724502},{"c":85.73,"h":85.74,"l":85.725,"n":26,"o":85.725,"t":"2026-10-21T17:35:00Z","v":2779,"vw":85.734668},{"c":85.78,"h":85.78,"l":85.72,"n":10,"o":85.72,"t":"2026-10-21T17:40:00Z","v":1796,"vw":85.768315},{"c":85.76,"h":85.76,"l":85.76,"n":226,"o":85.76,"t":"2026-10-21T17:45:00Z","v":502,"vw":85.76},{"c":85.73,"h":85.73,"l":85.73,"n":7,"o":85.73,"t":"2026-10-21T17:50:00Z","v":351,"vw":85.73},{"c":85.77,"h":85.77,"l":85.765,"n":4,"o":85.765,"t":"2026-10-21T17:55:00Z","v":1339,"vw":85.76921},{"c":85.76,"h":85.76,"l":85.73,"n":7,"o":85.75,"t":"2026-10-21T18:00:00Z","v":654,"vw":85.745378},{"c":85.7601,"h":85.78,"l":85.7601,"n":14,"o":85.78,"t":"2026-10-21T18:05:00Z","v":2986,"vw":85.760798},{"c":85.82,"h":85.82,"l":85.76,"n":11,"o":85.76,"t":"2026-10-21T18:10:00Z","v":715,"vw":85.802669},{"c":85.88,"h":85.88,"l":85.88,"n":5,"o":85.88,"t":"2026-10-21T18:15:00Z","v":186,"vw":85.88},{"c":85.91,"h":85.91,"l":85.87,"n":17,"o":85.87,"t":"2026-10-21T18:25:00Z","v":708,"vw":85.89},{"c":85.9,"h":85.914,"l":85.9,"n":10,"o":85.914,"t":"2026-10-21T18:30:00Z","v":4227,"vw":85.912363},{"c":85.9,"h":85.9,"l":85.88,"n":16,"o":85.89,"t":"2026-10-21T18:35:00Z","v":3580,"vw":85.892846},{"c":85.945,"h":85.945,"l":85.925,"n":9,"o":85.925,"t":"2026-10-21T18:40:00Z","v":674,"vw":85.933333},{"c":85.9324,"h":85.9324,"l":85.92,"n":12,"o":85.93,"t":"2026-10-21T18:45:00Z","v":1193,"vw":85.925621},{"c":85.86,"h":85.86,"l":85.86,"n":3,"o":85.86,"t":"2026-10-21T18:55:00Z","v":116,"vw":85.86},{"c":85.765,"h":85.86,"l":85.765,"n":14,"o":85.86,"t":"2026-10-21T19:00:00Z","v":505,"vw":85.82125},{"c":85.8,"h":85.81,"l":85.8,"n":16,"o":85.808,"t":"2026-10-21T19:05:00Z","v":1096,"vw":85.804555},{"c":85.7701,"h":85.8,"l":85.755,"n":16,"o":85.755,"t":"2026-10-21T19:10:00Z","v":1573,"vw":85.772242},{"c":85.87,"h":85.87,"l":85.87,"n":10,"o":85.87,"t":"2026-10-21T19:15:00Z","v":343,"vw":85.87},{"c":85.9,"h":85.9,"l":85.835,"n":6,"o":85.84,"t":"2026-10-21T19:20:00Z","v":1040,"vw":85.856326},{"c":85.945,"h":85.97,"l":85.94,"n":13,"o":85.95,"t":"2026-10-21T19:25:00Z","v":1639,"vw":85.949512},{"c":85.92,"h":85.95,"l":85.92,"n":10,"o":85.95,"t":"2026-10-21T19:30:00Z","v":747,"vw":85.942936},{"c":85.95,"h":85.95,"l":85.91,"n":33,"o":85.93,"t":"2026-10-21T19:35:00Z","v":2857,"vw":85.923756},{"c":85.96,"h":85.99,"l":85.93,"n":93,"o":85.95,"t":"2026-10-21T19:40:00Z","v":4361,"vw":85.965324},{"c":86,"h":86.02,"l":85.975,"n":61,"o":85.98,"t":"2026-10-21T19:45:00Z","v":2291,"vw":86.000129},{"c":85.96,"h":86.01,"l":85.96,"n":19,"o":86.01,"t":"2026-10-21T19:50:00Z","v":1439,"vw":85.969276},{"c":85.88,"h":85.95,"l":85.88,"n":108,"o":85.94,"t":"2026-10-21T19:55:00Z","v":13495,"vw":85.895915},{"c":85.91,"h":85.91,"l":85.91,"n":7,"o":85.91,"t":"2026-10-21T20:00:00Z","v":216,"vw":85.91},{"c":85.93,"h":86.165,"l":85.93,"n":103,"o":86.08,"t":"2026-10-22T13:30:00Z","v":13487,"vw":86.085319},{"c":86.445,"h":86.47,"l":86.115,"n":37,"o":86.115,"t":"2026-10-22T13:35:00Z","v":2334,"vw":86.389212},{"c":86.49,"h":86.57,"l":86.455,"n":17,"o":86.57,"t":"2026-10-22T13:40:00Z","v":1120,"vw":86.516897},{"c":86.265,"h":86.47,"l":86.24,"n":21,"o":86.445,"t":"2026-10-22T13:45:00Z","v":2111,"vw":86.368783},{"c":86.69,"h":86.7,"l":86.545,"n":20,"o":86.545,"t":"2026-10-22T13:50:00Z","v":2597,"vw":86.649921},{"c":86.52,"h":86.6,"l":86.52,"n":7,"o":86.56,"t":"2026-10-22T13:55:00Z","v":817,"vw":86.580269},{"c":86.7327,"h":86.79,"l":86.69,"n":31,"o":86.73,"t":"2026-10-22T14:00:00Z","v":2345,"vw":86.756703},{"c":86.73,"h":86.82,"l":86.7,"n":48,"o":86.82,"t":"2026-10-22T14:05:00Z","v":2668,"vw":86.743507},{"c":86.79,"h":86.79,"l":86.71,"n":27,"o":86.74,"t":"2026-10-22T14:10:00Z","v":1512,"vw":86.753018},{"c":86.86,"h":86.86,"l":86.7298,"n":41,"o":86.7298,"t":"2026-10-22T14:15:00Z","v":1271,"vw":86.789538},{"c":86.77,"h":86.83,"l":86.77,"n":24,"o":86.83,"t":"2026-10-22T14:20:00Z","v":1514,"vw":86.802},{"c":86.6399,"h":86.79,"l":86.6399,"n":42,"o":86.745,"t":"2026-10-22T14:25:00Z","v":2852,"vw":86.736487},{"c":86.52,"h":86.695,"l":86.52,"n":13,"o":86.6747,"t":"2026-10-22T14:30:00Z","v":733,"vw":86.602972},{"c":86.73,"h":86.73,"l":86.56,"n":11,"o":86.56,"t":"2026-10-22T14:35:00Z","v":420,"vw":86.666667},{"c":86.71,"h":86.76,"l":86.69,"n":29,"o":86.74,"t":"2026-10-22T14:40:00Z","v":5329,"vw":86.717815},{"c":86.68,"h":86.6899,"l":86.68,"n":12,"o":86.6899,"t":"2026-10-22T14:45:00Z","v":3052,"vw":86.689555},{"c":86.885,"h":86.885,"l":86.885,"n":3,"o":86.885,"t":"2026-10-22T14:50:00Z","v":200,"vw":86.885},{"c":86.92,"h":86.92,"l":86.92,"n":4,"o":86.92,"t":"2026-10-22T14:55:00Z","v":520,"vw":86.92},{"c":86.91,"h":86.93,"l":86.91,"n":12,"o":86.93,"t":"2026-10-22T15:00:00Z","v":462,"vw":86.92},{"c":87.01,"h":87.025,"l":86.985,"n":34,"o":86.985,"t":"2026-10-22T15:05:00Z","v":1779,"vw":87.002753},{"c":87.0301,"h":87.0301,"l":87.0301,"n":10,"o":87.0301,"t":"2026-10-22T15:10:00Z","v":359,"vw":87.0301},{"c":87.07,"h":87.07,"l":87.07,"n":16,"o":87.07,"t":"2026-10-22T15:15:00Z","v":326,"vw":87.07},{"c":87.18,"h":87.18,"l":87.135,"n":12,"o":87.135,"t":"2026-10-22T15:20:00Z","v":727,"vw":87.16227},{"c":87.15,"h":87.15,"l":87.15,"n":7,"o":87.15,"t":"2026-10-22T15:25:00Z","v":349,"vw":87.15},{"c":87.12,"h":87.15,"l":87.12,"n":16,"o":87.15,"t":"2026-10-22T15:30:00Z","v":1265,"vw":87.133636},{"c":87.09,"h":87.09,"l":87.09,"n":3,"o":87.09,"t":"2026-10-22T15:35:00Z","v":145,"vw":87.09},{"c":86.98,"h":87.05,"l":86.96,"n":19,"o":87.02,"t":"2026-10-22T15:40:00Z","v":1605,"vw":86.998182},{"c":86.95,"h":86.95,"l":86.95,"n":5,"o":86.95,"t":"2026-10-22T15:45:00Z","v":623,"vw":86.95},{"c":86.98,"h":86.98,"l":86.97,"n":7,"o":86.97,"t":"2026-10-22T15:50:00Z","v":383,"vw":86.97303},{"c":86.99,"h":86.99,"l":86.97,"n":6,"o":86.97,"t":"2026-10-22T15:55:00Z","v":578,"vw":86.978414},{"c":87.03,"h":87.03,"l":86.9849,"n":23,"o":86.9849,"t":"2026-10-22T16:00:00Z","v":1057,"vw":87.00064},{"c":87,"h":87.025,"l":86.95,"n":30,"o":87.025,"t":"2026-10-22T16:05:00Z","v":5494,"vw":86.986752},{"c":87.04,"h":87.04,"l":87.015,"n":9,"o":87.015,"t":"2026-10-22T16:15:00Z","v":612,"vw":87.031783},{"c":87.05,"h":87.05,"l":87.02,"n":9,"o":87.02,"t":"2026-10-22T16:20:00Z","v":623,"vw":87.034266},{"c":87.2,"h":87.2,"l":87.04,"n":26,"o":87.04,"t":"2026-10-22T16:25:00Z","v":1179,"vw":87.150301},{"c":87.09,"h":87.25,"l":87.09,"n":16,"o":87.25,"t":"2026-10-22T16:30:00Z","v":661,"vw":87.162113},{"c":86.85,"h":86.935,"l":86.85,"n":25,"o":86.88,"t":"2026-10-22T16:35:00Z","v":1795,"vw":86.913396},{"c":86.58,"h":86.58,"l":86.41,"n":18,"o":86.41,"t":"2026-10-22T16:40:00Z","v":2275,"vw":86.512601},{"c":86.43,"h":86.46,"l":86.41,"n":40,"o":86.46,"t":"2026-10-22T16:45:00Z","v":4004,"vw":86.44368},{"c":86.62,"h":86.62,"l":86.44,"n":31,"o":86.44,"t":"2026-10-22T16:50:00Z","v":2415,"vw":86.524312},{"c":86.62,"h":86.669,"l":86.62,"n":16,"o":86.669,"t":"2026-10-22T16:55:00Z","v":1113,"vw":86.633985},{"c":86.415,"h":86.5,"l":86.415,"n":11,"o":86.5,"t":"2026-10-22T17:00:00Z","v":534,"vw":86.447483},{"c":86.37,"h":86.37,"l":86.37,"n":2,"o":86.37,"t":"2026-10-22T17:05:00Z","v":202,"vw":86.37},{"c":86.38,"h":86.4,"l":86.38,"n":11,"o":86.4,"t":"2026-10-22T17:10:00Z","v":964,"vw":86.389412},{"c":86.35,"h":86.4,"l":86.35,"n":7,"o":86.4,"t":"2026-10-22T17:15:00Z","v":941,"vw":86.376738},{"c":86.42,"h":86.42,"l":86.42,"n":3,"o":86.42,"t":"2026-10-22T17:25:00Z","v":152,"vw":86.42},{"c":86.645,"h":86.645,"l":86.6,"n":7,"o":86.6,"t":"2026-10-22T17:30:00Z","v":10741,"vw":86.610767},{"c":86.77,"h":86.77,"l":86.65,"n":47,"o":86.67,"t":"2026-10-22T17:35:00Z","v":4547,"vw":86.678366},{"c":86.75,"h":86.8,"l":86.75,"n":12,"o":86.755,"t":"2026-10-22T17:40:00Z","v":1525,"vw":86.776517},{"c":86.71,"h":86.75,"l":86.6802,"n":12,"o":86.75,"t":"2026-10-22T17:45:00Z","v":1056,"vw":86.697731},{"c":86.7,"h":86.71,"l":86.7,"n":4,"o":86.71,"t":"2026-10-22T17:50:00Z","v":329,"vw":86.705}],"history":[{"c":71.71,"h":72.46,"l":71.59,"n":1730,"o":72.38,"t":"2024-10-21T04:00:00Z","v":81115,"vw":71.934363},{"c":71.56,"h":71.628,"l":71.24,"n":1256,"o":71.31,"t":"2024-10-22T04:00:00Z","v":59955,"vw":71.455631},{"c":71.17,"h":71.38,"l":70.7573,"n":1551,"o":71.31,"t":"2024-10-23T04:00:00Z","v":76924,"vw":71.032},{"c":70.72,"h":71.4067,"l":70.68,"n":1226,"o":71.18,"t":"2024-10-24T04:00:00Z","v":53734,"vw":71.016083},{"c":70.34,"h":70.95,"l":70.23,"n":1961,"o":70.95,"t":"2024-10-25T04:00:00Z","v":105754,"vw":70.564031},{"c":70.48,"h":70.81,"l":70.46,"n":1490,"o":70.54,"t":"2024-10-28T04:00:00Z","v":64756,"vw":70.565842},{"c":70.39,"h":70.7395,"l":70.36,"n":1204,"o":70.45,"t":"2024-10-29T04:00:00Z","v":97552,"vw":70.506105},{"c":70.26,"h":70.2999,"l":69.25,"n":2022,"o":69.44,"t":"2024-10-30T04:00:00Z","v":110801,"vw":69.820978},{"c":69.62,"h":70.05,"l":69.61,"n":1530,"o":69.85,"t":"2024-10-31T04:00:00Z","v":79054,"vw":69.880646},{"c":70.12,"h":70.3599,"l":69.8501,"n":1419,"o":69.98,"t":"2024-11-01T04:00:00Z","v":77695,"vw":70.158708},{"c":69.69,"h":70.1747,"l":69.63,"n":1736,"o":69.87,"t":"2024-11-04T05:00:00Z","v":75866,"vw":69.858447},{"c":70.27,"h":70.2875,"l":69.35,"n":1227,"o":69.55,"t":"2024-11-05T05:00:00Z","v":92763,"vw":70.011898},{"c":70.53,"h":71.57,"l":70.17,"n":1761,"o":71.57,"t":"2024-11-06T05:00:00Z","v":272341,"vw":70.684185},{"c":71,"h":71.1199,"l":70.64,"n":2071,"o":70.93,"t":"2024-11-07T05:00:00Z","v":150578,"vw":70.899167},{"c":71.53,"h":71.8241,"l":71.06,"n":1429,"o":71.12,"t":"2024-11-08T05:00:00Z","v":73231,"vw":71.526271},{"c":71.24,"h":71.77,"l":71.14,"n":1724,"o":71.51,"t":"2024-11-11T05:00:00Z","v":101530,"vw":71.429097},{"c":70.21,"h":71.1836,"l":70.16,"n":1719,"o":71.08,"t":"2024-11-12T05:00:00Z","v":200791,"vw":70.473223},{"c":69.94,"h":70.4,"l":69.9,"n":1640,"o":70.23,"t":"2024-11-13T05:00:00Z","v":108817,"vw":70.154912},{"c":68.77,"h":69.81,"l":68.68,"n":2328,"o":69.81,"t":"2024-11-14T05:00:00Z","v":145333,"vw":69.309591},{"c":67.27,"h":68.36,"l":67.21,"n":3457,"o":68.36,"t":"2024-11-15T05:00:00Z","v":218249,"vw":67.496659},{"c":67.29,"h":67.36,"l":67.04,"n":2560,"o":67.1,"t":"2024-11-18T05:00:00Z","v":176841,"vw":67.212523},{"c":67.05,"h":67.225,"l":66.54,"n":2115,"o":66.66,"t":"2024-11-19T05:00:00Z","v":151380,"vw":66.928409},{"c":67.9,"h":67.9,"l":67.09,"n":1701,"o":67.22,"t":"2024-11-20T05:00:00Z","v":115443,"vw":67.492492},{"c":68.46,"h":68.53,"l":67.531,"n":1587,"o":67.83,"t":"2024-11-21T05:00:00Z","v":226813,"vw":68.060476},{"c":68.54,"h":68.77,"l":68.4739,"n":1420,"o":68.57,"t":"2024-11-22T05:00:00Z","v":105459,"vw":68.605114},{"c":69.27,"h":69.42,"l":68.92,"n":1670,"o":68.92,"t":"2024-11-25T05:00:00Z","v":134877,"vw":69.193208},{"c":69.56,"h":69.6425,"l":68.8785,"n":1349,"o":69.43,"t":"2024-11-26T05:00:00Z","v":109445,"vw":69.272973},{"c":70.03,"h":70.2925,"l":69.63,"n":2131,"o":69.63,"t":"2024-11-27T05:00:00Z","v":149161,"vw":70.038139},{"c":70.2,"h":70.3319,"l":69.94,"n":956,"o":70.03,"t":"2024-11-29T05:00:00Z","v":52875,"vw":70.184777},{"c":70.02,"h":70.14,"l":69.7504,"n":2220,"o":70.14,"t":"2024-12-02T05:00:00Z","v":188989,"vw":69.987702},{"c":69.82,"h":70.1644,"l":69.79,"n":1292,"o":70,"t":"2024-12-03T05:00:00Z","v":84530,"vw":69.964092},{"c":69.91,"h":70.2388,"l":69.67,"n":1641,"o":69.95,"t":"2024-12-04T05:00:00Z","v":108775,"vw":69.938026},{"c":69.07,"h":69.622,"l":68.97,"n":1745,"o":69.6,"t":"2024-12-05T05:00:00Z","v":107286,"vw":69.183747},{"c":68.87,"h":69.2754,"l":68.75,"n":1760,"o":69.14,"t":"2024-12-06T05:00:00Z","v":108300,"vw":68.983595},{"c":68.95,"h":69.175,"l":68.7577,"n":1748,"o":68.87,"t":"2024-12-09T05:00:00Z","v":145925,"vw":68.92904},{"c":68.66,"h":69.15,"l":68.52,"n":1462,"o":69.15,"t":"2024-12-10T05:00:00Z","v":103352,"vw":68.809008},{"c":67.84,"h":68.55,"l":67.84,"n":2154,"o":68.55,"t":"2024-12-11T05:00:00Z","v":129790,"vw":68.062328},{"c":67.26,"h":68,"l":67.19,"n":1867,"o":67.81,"t":"2024-12-12T05:00:00Z","v":130813,"vw":67.509239},{"c":67.13,"h":67.3299,"l":66.8001,"n":1828,"o":67.12,"t":"2024-12-13T05:00:00Z","v":107054,"vw":67.149965},{"c":66.5,"h":67.54,"l":66.5,"n":2372,"o":67.09,"t":"2024-12-16T05:00:00Z","v":149997,"vw":66.996954},{"c":66.41,"h":66.89,"l":66.22,"n":2542,"o":66.22,"t":"2024-12-17T05:00:00Z","v":259827,"vw":66.468908},{"c":65.25,"h":66.77,"l":65.25,"n":2744,"o":66.44,"t":"2024-12-18T05:00:00Z","v":218723,"vw":66.236444},{"c":64.85,"h":65.55,"l":64.72,"n":3084,"o":65.24,"t":"2024-12-19T05:00:00Z","v":283874,"vw":64.982453},{"c":65.41,"h":66.03,"l":65.02,"n":2021,"o":65.07,"t":"2024-12-20T05:00:00Z","v":187224,"vw":65.618547},{"c":66.06,"h":66.11,"l":65.2384,"n":2110,"o":65.44,"t":"2024-12-23T05:00:00Z","v":236450,"vw":65.704069},{"c":66.21,"h":66.28,"l":65.7165,"n":1149,"o":65.95,"t":"2024-12-24T05:00:00Z","v":83276,"vw":66.022429},{"c":66.4,"h":66.49,"l":65.98,"n":1958,"o":65.98,"t":"2024-12-26T05:00:00Z","v":101272,"vw":66.334373},{"c":66.09,"h":66.5,"l":65.7912,"n":1790,"o":66.08,"t":"2024-12-27T05:00:00Z","v":133703,"vw":66.05034},{"c":65.28,"h":65.63,"l":64.99,"n":2526,"o":65.63,"t":"2024-12-30T05:00:00Z","v":151722,"vw":65.317953},{"c":65.35,"h":65.6629,"l":65.0407,"n":1715,"o":65.39,"t":"2024-12-31T05:00:00Z","v":161146,"vw":65.271258},{"c":65.44,"h":66,"l":65.2604,"n":1924,"o":65.71,"t":"2025-01-02T05:00:00Z","v":149272,"vw":65.611415},{"c":66.18,"h":66.3262,"l":65.5832,"n":1621,"o":65.61,"t":"2025-01-03T05:00:00Z","v":179863,"vw":66.004434},{"c":66.14,"h":66.69,"l":66.01,"n":2252,"o":66.15,"t":"2025-01-06T05:00:00Z","v":181998,"vw":66.250339},{"c":66.51,"h":67.13,"l":66.3321,"n":1803,"o":66.35,"t":"2025-01-07T05:00:00Z","v":100746,"vw":66.589894},{"c":66.89,"h":66.9005,"l":66.09,"n":1741,"o":66.58,"t":"2025-01-08T05:00:00Z","v":151591,"vw":66.759759},{"c":66.33,"h":66.94,"l":66.2401,"n":2518,"o":66.52,"t":"2025-01-10T05:00:00Z","v":172607,"vw":66.48348},{"c":67.17,"h":67.31,"l":66.395,"n":1717,"o":66.4,"t":"2025-01-13T05:00:00Z","v":161968,"vw":66.97654},{"c":66.52,"h":67.2,"l":65.96,"n":2027,"o":67.2,"t":"2025-01-14T05:00:00Z","v":188105,"vw":66.45603},{"c":66.74,"h":67.0958,"l":66.42,"n":1938,"o":66.91,"t":"2025-01-15T05:00:00Z","v":157285,"vw":66.831589},{"c":67.09,"h":67.1299,"l":66.347,"n":1746,"o":66.63,"t":"2025-01-16T05:00:00Z","v":116509,"vw":66.837545},{"c":66.66,"h":67.17,"l":66.62,"n":2559,"o":67.06,"t":"2025-01-17T05:00:00Z","v":179655,"vw":66.922144},{"c":67.82,"h":67.84,"l":67.03,"n":2628,"o":67.03,"t":"2025-01-21T05:00:00Z","v":248168,"vw":67.600056},{"c":67.79,"h":67.9599,"l":67.2842,"n":1931,"o":67.52,"t":"2025-01-22T05:00:00Z","v":135400,"vw":67.767773},{"c":68.53,"h":68.5999,"l":67.53,"n":2168,"o":67.83,"t":"2025-01-23T05:00:00Z","v":180875,"vw":68.181896},{"c":68.71,"h":68.85,"l":68.32,"n":1793,"o":68.32,"t":"2025-01-24T05:00:00Z","v":144079,"vw":68.666842},{"c":70.08,"h":70.08,"l":68.84,"n":2531,"o":68.84,"t":"2025-01-27T05:00:00Z","v":222721,"vw":69.813096},{"c":69.65,"h":70.16,"l":69.6387,"n":1849,"o":70.16,"t":"2025-01-28T05:00:00Z","v":145488,"vw":69.857025},{"c":69.29,"h":69.75,"l":69.09,"n":1618,"o":69.48,"t":"2025-01-29T05:00:00Z","v":115475,"vw":69.436685},{"c":70.03,"h":70.3,"l":69.59,"n":2030,"o":69.59,"t":"2025-01-30T05:00:00Z","v":121924,"vw":70.036796},{"c":69.83,"h":70.6592,"l":69.7771,"n":1987,"o":70.25,"t":"2025-01-31T05:00:00Z","v":124085,"vw":70.290276},{"c":69.93,"h":70.3,"l":69.19,"n":2579,"o":69.19,"t":"2025-02-03T05:00:00Z","v":167254,"vw":69.859348},{"c":69.8,"h":69.9,"l":69.19,"n":1482,"o":69.19,"t":"2025-02-04T05:00:00Z","v":105258,"vw":69.625214},{"c":70.64,"h":70.6694,"l":69.93,"n":1793,"o":69.97,"t":"2025-02-05T05:00:00Z","v":172138,"vw":70.543159},{"c":69.88,"h":70.53,"l":69.815,"n":1642,"o":70.45,"t":"2025-02-06T05:00:00Z","v":95991,"vw":70.133725},{"c":69.5,"h":70.11,"l":69.42,"n":1733,"o":69.94,"t":"2025-02-07T05:00:00Z","v":552699,"vw":69.586792},{"c":69.34,"h":69.56,"l":68.96,"n":2134,"o":69.55,"t":"2025-02-10T05:00:00Z","v":297676,"vw":69.194978},{"c":69.11,"h":69.2583,"l":68.9104,"n":1543,"o":69.07,"t":"2025-02-11T05:00:00Z","v":78538,"vw":69.093672},{"c":69.07,"h":69.35,"l":68.8,"n":1725,"o":68.83,"t":"2025-02-12T05:00:00Z","v":141653,"vw":69.066241},{"c":69.36,"h":69.52,"l":68.93,"n":1542,"o":69.22,"t":"2025-02-13T05:00:00Z","v":97204,"vw":69.285645},{"c":68.7,"h":69.54,"l":68.7,"n":1568,"o":69.44,"t":"2025-02-14T05:00:00Z","v":84066,"vw":69.101886},{"c":68.59,"h":68.8226,"l":68.39,"n":2079,"o":68.44,"t":"2025-02-18T05:00:00Z","v":124778,"vw":68.563998},{"c":69.5,"h":69.5,"l":68.58,"n":1670,"o":68.58,"t":"2025-02-19T05:00:00Z","v":143543,"vw":69.192954},{"c":69.73,"h":69.8199,"l":69.37,"n":1505,"o":69.37,"t":"2025-02-20T05:00:00Z","v":129497,"vw":69.641514},{"c":69.3,"h":69.5899,"l":69.05,"n":2379,"o":69.05,"t":"2025-02-21T05:00:00Z","v":133312,"vw":69.367398},{"c":69.74,"h":70.04,"l":69.16,"n":2214,"o":69.3,"t":"2025-02-24T05:00:00Z","v":174525,"vw":69.799275},{"c":70.06,"h":70.191,"l":69.41,"n":2068,"o":69.79,"t":"2025-02-25T05:00:00Z","v":182767,"vw":69.869004},{"c":69.7,"h":70.25,"l":69.49,"n":1526,"o":69.98,"t":"2025-02-26T05:00:00Z","v":118042,"vw":69.881349},{"c":69.25,"h":70.185,"l":69.24,"n":1488,"o":69.57,"t":"2025-02-27T05:00:00Z","v":100156,"vw":69.702882},{"c":70.04,"h":70.09,"l":68.93,"n":1857,"o":69.28,"t":"2025-02-28T05:00:00Z","v":98864,"vw":69.309112},{"c":70.15,"h":70.58,"l":69.82,"n":2278,"o":70.1,"t":"2025-03-03T05:00:00Z","v":152247,"vw":70.269996},{"c":69.48,"h":70.2,"l":69.4,"n":2383,"o":69.98,"t":"2025-03-04T05:00:00Z","v":301238,"vw":69.822868},{"c":70.2,"h":70.33,"l":69.2,"n":2900,"o":69.2,"t":"2025-03-05T05:00:00Z","v":111328,"vw":69.92454},{"c":69.94,"h":70.18,"l":69.4,"n":1376,"o":69.78,"t":"2025-03-06T05:00:00Z","v":88786,"vw":69.811117},{"c":70,"h":70.47,"l":69.5776,"n":2248,"o":69.76,"t":"2025-03-07T05:00:00Z","v":192257,"vw":70.126853},{"c":69.16,"h":70.15,"l":68.96,"n":2267,"o":69.46,"t":"2025-03-10T04:00:00Z","v":192926,"vw":69.693557},{"c":68.53,"h":69.16,"l":68.0637,"n":2610,"o":69.11,"t":"2025-03-11T04:00:00Z","v":224370,"vw":68.548003},{"c":67.93,"h":68.72,"l":67.68,"n":1708,"o":68.4,"t":"2025-03-12T04:00:00Z","v":346854,"vw":68.139481},{"c":67.42,"h":68.05,"l":67.2714,"n":2073,"o":67.94,"t":"2025-03-13T04:00:00Z","v":127704,"vw":67.591663},{"c":67.98,"h":68.14,"l":67.515,"n":1299,"o":67.54,"t":"2025-03-14T04:00:00Z","v":180443,"vw":67.913668},{"c":68.92,"h":69.1489,"l":67.95,"n":1666,"o":67.95,"t":"2025-03-17T04:00:00Z","v":102584,"vw":68.785126},{"c":68.84,"h":68.94,"l":68.5799,"n":1163,"o":68.94,"t":"2025-03-18T04:00:00Z","v":57566,"vw":68.790806},{"c":68.98,"h":69.17,"l":68.49,"n":1673,"o":68.91,"t":"2025-03-19T04:00:00Z","v":146426,"vw":68.885753},{"c":68.87,"h":69.34,"l":68.77,"n":1448,"o":68.87,"t":"2025-03-20T04:00:00Z","v":91607,"vw":69.006198},{"c":68.64,"h":68.7,"l":68.1512,"n":1954,"o":68.51,"t":"2025-03-21T04:00:00Z","v":178553,"vw":68.406464},{"c":69.17,"h":69.325,"l":68.7035,"n":1842,"o":68.92,"t":"2025-03-24T04:00:00Z","v":143806,"vw":69.134887},{"c":68.29,"h":69.39,"l":67.92,"n":1633,"o":69.39,"t":"2025-03-25T04:00:00Z","v":202651,"vw":68.603848},{"c":67.9,"h":68.5086,"l":67.82,"n":1310,"o":68.38,"t":"2025-03-26T04:00:00Z","v":113711,"vw":68.068469},{"c":68.07,"h":68.3,"l":67.8407,"n":1485,"o":67.92,"t":"2025-03-27T04:00:00Z","v":118403,"vw":68.140139},{"c":67.74,"h":68.1183,"l":67.72,"n":3001,"o":68,"t":"2025-03-28T04:00:00Z","v":142631,"vw":67.913809},{"c":68.32,"h":68.514,"l":67.09,"n":1804,"o":67.33,"t":"2025-03-31T04:00:00Z","v":125442,"vw":67.827303},{"c":67.06,"h":68.08,"l":66.7902,"n":1846,"o":67.93,"t":"2025-04-01T04:00:00Z","v":114024,"vw":67.366371},{"c":67.59,"h":67.62,"l":66.5315,"n":1646,"o":66.71,"t":"2025-04-02T04:00:00Z","v":121856,"vw":67.179563},{"c":66.87,"h":67.73,"l":66.78,"n":2621,"o":67.1,"t":"2025-04-03T04:00:00Z","v":265275,"vw":67.189455},{"c":63.24,"h":66,"l":63.1302,"n":4970,"o":65.77,"t":"2025-04-04T04:00:00Z","v":342306,"vw":64.514608},{"c":62.79,"h":64.19,"l":60.46,"n":3999,"o":61.57,"t":"2025-04-07T04:00:00Z","v":377819,"vw":62.108112},{"c":61.94,"h":65.01,"l":61.1814,"n":2371,"o":65.01,"t":"2025-04-08T04:00:00Z","v":232152,"vw":62.798862},{"c":64.91,"h":65.07,"l":60.3919,"n":2464,"o":60.61,"t":"2025-04-09T04:00:00Z","v":188146,"vw":62.904817},{"c":63,"h":64.3757,"l":61.23,"n":2117,"o":64.13,"t":"2025-04-10T04:00:00Z","v":249541,"vw":62.613157},{"c":63.88,"h":64.1863,"l":62.3834,"n":1715,"o":62.92,"t":"2025-04-11T04:00:00Z","v":134960,"vw":63.375176},{"c":64.72,"h":64.9794,"l":64.083,"n":1701,"o":64.61,"t":"2025-04-14T04:00:00Z","v":90363,"vw":64.520895},{"c":64.34,"h":64.9176,"l":64.1315,"n":1317,"o":64.88,"t":"2025-04-15T04:00:00Z","v":93790,"vw":64.402261},{"c":63.71,"h":64.7199,"l":63.38,"n":1709,"o":64.4,"t":"2025-04-16T04:00:00Z","v":101549,"vw":64.015736},{"c":63.45,"h":63.85,"l":63.19,"n":1553,"o":63.21,"t":"2025-04-17T04:00:00Z","v":135628,"vw":63.560375},{"c":62.13,"h":63.25,"l":61.62,"n":2295,"o":63.12,"t":"2025-04-21T04:00:00Z","v":155203,"vw":62.246761},{"c":63.21,"h":63.295,"l":62.48,"n":1337,"o":62.59,"t":"2025-04-22T04:00:00Z","v":119651,"vw":62.953104},{"c":63.61,"h":64.7187,"l":63.4705,"n":1200,"o":64.09,"t":"2025-04-23T04:00:00Z","v":99833,"vw":63.984294},{"c":64.5,"h":64.6,"l":63.4119,"n":1239,"o":63.77,"t":"2025-04-24T04:00:00Z","v":80311,"vw":64.322808},{"c":64.81,"h":64.855,"l":63.8102,"n":1964,"o":64.56,"t":"2025-04-25T04:00:00Z","v":231921,"vw":64.371006},{"c":65.05,"h":65.2499,"l":64.52,"n":1753,"o":64.95,"t":"2025-04-28T04:00:00Z","v":132610,"vw":64.847779},{"c":65.47,"h":65.81,"l":64.7,"n":1596,"o":64.95,"t":"2025-04-29T04:00:00Z","v":150457,"vw":65.540168},{"c":65.93,"h":66.14,"l":64.9507,"n":1257,"o":65.61,"t":"2025-04-30T04:00:00Z","v":90727,"vw":65.454386},{"c":64.34,"h":65.3464,"l":64.31,"n":1790,"o":65.34,"t":"2025-05-01T04:00:00Z","v":107777,"vw":64.647831},{"c":65.29,"h":65.5155,"l":64.83,"n":1618,"o":65.3,"t":"2025-05-02T04:00:00Z","v":121079,"vw":65.265932},{"c":65.09,"h":65.34,"l":64.855,"n":1364,"o":65.07,"t":"2025-05-05T04:00:00Z","v":103988,"vw":65.149635},{"c":63.19,"h":64.58,"l":63.1,"n":1824,"o":64.58,"t":"2025-05-06T04:00:00Z","v":91012,"vw":63.580855},{"c":63.75,"h":63.85,"l":63.24,"n":1378,"o":63.43,"t":"2025-05-07T04:00:00Z","v":102030,"vw":63.596432},{"c":63.26,"h":63.84,"l":62.96,"n":1794,"o":63.38,"t":"2025-05-08T04:00:00Z","v":121122,"vw":63.480743},{"c":62.54,"h":63.5187,"l":62.51,"n":1638,"o":63.32,"t":"2025-05-09T04:00:00Z","v":80538,"vw":63.048024},{"c":64.15,"h":64.22,"l":62.72,"n":2199,"o":62.84,"t":"2025-05-12T04:00:00Z","v":235651,"vw":63.512657},{"c":62.37,"h":63.41,"l":62.35,"n":4392,"o":63.23,"t":"2025-05-13T04:00:00Z","v":389067,"vw":62.758112},{"c":61.03,"h":62.63,"l":60.9505,"n":4864,"o":62.58,"t":"2025-05-14T04:00:00Z","v":188563,"vw":61.527479},{"c":61.84,"h":61.84,"l":60.35,"n":3132,"o":60.86,"t":"2025-05-15T04:00:00Z","v":540477,"vw":61.017912},{"c":63.04,"h":63.04,"l":61.67,"n":1794,"o":62.03,"t":"2025-05-16T04:00:00Z","v":149419,"vw":62.534908},{"c":63.56,"h":63.56,"l":62.78,"n":1668,"o":62.85,"t":"2025-05-19T04:00:00Z","v":121569,"vw":63.203549},{"c":63.77,"h":63.905,"l":63.42,"n":1588,"o":63.54,"t":"2025-05-20T04:00:00Z","v":133192,"vw":63.624048},{"c":62.21,"h":63.45,"l":62.195,"n":2113,"o":63.23,"t":"2025-05-21T04:00:00Z","v":149996,"vw":62.752734},{"c":61.77,"h":62.065,"l":61.5,"n":1907,"o":61.78,"t":"2025-05-22T04:00:00Z","v":177076,"vw":61.811203},{"c":61.63,"h":61.76,"l":61.2701,"n":2219,"o":61.36,"t":"2025-05-23T04:00:00Z","v":125957,"vw":61.509608},{"c":62.49,"h":62.65,"l":62.0643,"n":2021,"o":62.21,"t":"2025-05-27T04:00:00Z","v":153637,"vw":62.439778},{"c":62.1,"h":62.69,"l":62.04,"n":1969,"o":62.45,"t":"2025-05-28T04:00:00Z","v":163943,"vw":62.406821},{"c":62.69,"h":62.84,"l":62.2211,"n":1271,"o":62.39,"t":"2025-05-29T04:00:00Z","v":95702,"vw":62.556594},{"c":62.8,"h":63.115,"l":62.03,"n":1476,"o":62.47,"t":"2025-05-30T04:00:00Z","v":96130,"vw":62.783993},{"c":62.92,"h":62.95,"l":62.12,"n":1915,"o":62.73,"t":"2025-06-02T04:00:00Z","v":111933,"vw":62.642928},{"c":63.11,"h":63.3709,"l":62.49,"n":1554,"o":62.78,"t":"2025-06-03T04:00:00Z","v":119741,"vw":63.04837},{"c":63.26,"h":63.7417,"l":63.26,"n":1283,"o":63.34,"t":"2025-06-04T04:00:00Z","v":75797,"vw":63.504368},{"c":63.21,"h":63.595,"l":62.96,"n":1473,"o":63.39,"t":"2025-06-05T04:00:00Z","v":96269,"vw":63.322945},{"c":63.83,"h":64.01,"l":63.5,"n":1510,"o":63.5,"t":"2025-06-06T04:00:00Z","v":93706,"vw":63.763746},{"c":63.73,"h":64.0182,"l":63.3994,"n":1841,"o":63.81,"t":"2025-06-09T04:00:00Z","v":166969,"vw":63.821624},{"c":64.45,"h":64.63,"l":63.82,"n":2325,"o":63.82,"t":"2025-06-10T04:00:00Z","v":184835,"vw":64.351536},{"c":64.43,"h":64.88,"l":64.27,"n":1782,"o":64.44,"t":"2025-06-11T04:00:00Z","v":195914,"vw":64.512738},{"c":64.81,"h":64.84,"l":64.29,"n":1284,"o":64.45,"t":"2025-06-12T04:00:00Z","v":102741,"vw":64.667858},{"c":64.48,"h":65.04,"l":64.34,"n":2421,"o":64.38,"t":"2025-06-13T04:00:00Z","v":184883,"vw":64.654048},{"c":64.34,"h":64.785,"l":63.95,"n":2131,"o":64.7,"t":"2025-06-16T04:00:00Z","v":128677,"vw":64.34802},{"c":63.36,"h":64.23,"l":63.235,"n":1979,"o":64.03,"t":"2025-06-17T04:00:00Z","v":225741,"vw":63.706292},{"c":63.29,"h":63.6,"l":62.9,"n":2387,"o":63.33,"t":"2025-06-18T04:00:00Z","v":311347,"vw":63.320776},{"c":62.75,"h":63.33,"l":62.61,"n":2189,"o":63.33,"t":"2025-06-20T04:00:00Z","v":163934,"vw":62.781568},{"c":62.76,"h":62.98,"l":62.16,"n":2469,"o":62.74,"t":"2025-06-23T04:00:00Z","v":318775,"vw":62.797943},{"c":63.58,"h":63.73,"l":62.76,"n":2037,"o":62.99,"t":"2025-06-24T04:00:00Z","v":187851,"vw":63.255656},{"c":63.56,"h":63.7508,"l":63.225,"n":1857,"o":63.46,"t":"2025-06-25T04:00:00Z","v":145216,"vw":63.470657},{"c":63.69,"h":64.15,"l":63.52,"n":2257,"o":63.72,"t":"2025-06-26T04:00:00Z","v":160337,"vw":63.795573},{"c":63.7,"h":64.1883,"l":63.51,"n":1565,"o":63.79,"t":"2025-06-27T04:00:00Z","v":100895,"vw":63.80892},{"c":63.95,"h":64.085,"l":63.6307,"n":1657,"o":63.67,"t":"2025-06-30T04:00:00Z","v":118954,"vw":63.830266},{"c":64.72,"h":65.2803,"l":63.82,"n":2152,"o":63.9,"t":"2025-07-01T04:00:00Z","v":192486,"vw":64.723546},{"c":64.3,"h":64.63,"l":64.21,"n":1854,"o":64.49,"t":"2025-07-02T04:00:00Z","v":126558,"vw":64.342777},{"c":64.33,"h":64.46,"l":64.18,"n":991,"o":64.37,"t":"2025-07-03T04:00:00Z","v":66316,"vw":64.342668},{"c":63.69,"h":64.26,"l":63.3907,"n":2501,"o":64.26,"t":"2025-07-07T04:00:00Z","v":221493,"vw":63.752552},{"c":64.06,"h":64.57,"l":63.67,"n":1735,"o":63.67,"t":"2025-07-08T04:00:00Z","v":147259,"vw":64.210527},{"c":64.41,"h":64.47,"l":63.9121,"n":1643,"o":64.2,"t":"2025-07-09T04:00:00Z","v":116765,"vw":64.17392},{"c":64.77,"h":65.34,"l":64.23,"n":1559,"o":64.47,"t":"2025-07-10T04:00:00Z","v":108666,"vw":64.931436},{"c":64.14,"h":64.56,"l":63.8808,"n":1561,"o":64.56,"t":"2025-07-11T04:00:00Z","v":91774,"vw":64.098649},{"c":64.24,"h":64.31,"l":63.91,"n":1825,"o":63.94,"t":"2025-07-14T04:00:00Z","v":138875,"vw":64.144993},{"c":62.98,"h":64.29,"l":62.9702,"n":2105,"o":64.29,"t":"2025-07-15T04:00:00Z","v":116486,"vw":63.367991},{"c":63.76,"h":63.83,"l":63.29,"n":1673,"o":63.29,"t":"2025-07-16T04:00:00Z","v":121010,"vw":63.654932},{"c":63.13,"h":63.5,"l":62.95,"n":2133,"o":63.46,"t":"2025-07-17T04:00:00Z","v":166850,"vw":63.241089},{"c":62.65,"h":63.42,"l":62.62,"n":1775,"o":63.42,"t":"2025-07-18T04:00:00Z","v":137403,"vw":62.961516},{"c":62.32,"h":62.9181,"l":62.285,"n":2888,"o":62.78,"t":"2025-07-21T04:00:00Z","v":202854,"vw":62.574776},{"c":63.48,"h":63.56,"l":62.41,"n":2990,"o":62.48,"t":"2025-07-22T04:00:00Z","v":306698,"vw":63.302509},{"c":64.74,"h":64.74,"l":64,"n":2018,"o":64.2,"t":"2025-07-23T04:00:00Z","v":187293,"vw":64.380267},{"c":64.44,"h":65,"l":64.36,"n":1545,"o":64.61,"t":"2025-07-24T04:00:00Z","v":113963,"vw":64.539419},{"c":64.81,"h":64.84,"l":64.4,"n":1358,"o":64.61,"t":"2025-07-25T04:00:00Z","v":111806,"vw":64.606513},{"c":64.26,"h":64.75,"l":64.13,"n":1967,"o":64.68,"t":"2025-07-28T04:00:00Z","v":113140,"vw":64.483136},{"c":63.76,"h":64.11,"l":63.28,"n":1842,"o":63.78,"t":"2025-07-29T04:00:00Z","v":158068,"vw":63.840983},{"c":63.77,"h":64.24,"l":63.49,"n":1664,"o":64.01,"t":"2025-07-30T04:00:00Z","v":427637,"vw":64.077126},{"c":62.19,"h":63.7,"l":61.98,"n":2674,"o":63.19,"t":"2025-07-31T04:00:00Z","v":165627,"vw":62.956805},{"c":62.46,"h":62.55,"l":61.8526,"n":2473,"o":62.06,"t":"2025-08-01T04:00:00Z","v":321340,"vw":62.371854},{"c":63.37,"h":63.37,"l":62.54,"n":2355,"o":62.61,"t":"2025-08-04T04:00:00Z","v":171880,"vw":63.024268},{"c":63.12,"h":63.3137,"l":62.92,"n":1780,"o":63.13,"t":"2025-08-05T04:00:00Z","v":190488,"vw":63.100832},{"c":62.19,"h":62.86,"l":62.1101,"n":2430,"o":62.86,"t":"2025-08-06T04:00:00Z","v":146801,"vw":62.380131},{"c":61.56,"h":62.09,"l":61.11,"n":2881,"o":61.84,"t":"2025-08-07T04:00:00Z","v":156193,"vw":61.397864},{"c":62.15,"h":62.2,"l":61.7828,"n":1891,"o":61.79,"t":"2025-08-08T04:00:00Z","v":147948,"vw":62.002295},{"c":62.18,"h":62.59,"l":62.1001,"n":2122,"o":62.13,"t":"2025-08-11T04:00:00Z","v":144485,"vw":62.280198},{"c":62.74,"h":62.74,"l":62.2013,"n":2602,"o":62.25,"t":"2025-08-12T04:00:00Z","v":250843,"vw":62.535153},{"c":63.77,"h":63.8143,"l":62.9665,"n":2561,"o":63.03,"t":"2025-08-13T04:00:00Z","v":271086,"vw":63.533255},{"c":64.06,"h":64.11,"l":63.3405,"n":1661,"o":63.58,"t":"2025-08-14T04:00:00Z","v":138609,"vw":63.832656},{"c":65.06,"h":65.2065,"l":64.5698,"n":2212,"o":64.67,"t":"2025-08-15T04:00:00Z","v":165601,"vw":64.955891},{"c":64.94,"h":65.47,"l":64.9,"n":2623,"o":65.15,"t":"2025-08-18T04:00:00Z","v":195468,"vw":65.199456},{"c":65.22,"h":65.48,"l":64.87,"n":2256,"o":64.88,"t":"2025-08-19T04:00:00Z","v":207328,"vw":65.225475},{"c":65.56,"h":65.82,"l":65.31,"n":1565,"o":65.31,"t":"2025-08-20T04:00:00Z","v":145425,"vw":65.525543},{"c":65.4,"h":66.025,"l":65.3,"n":1970,"o":65.38,"t":"2025-08-21T04:00:00Z","v":178985,"vw":65.644845},{"c":66.04,"h":66.35,"l":65.8,"n":1930,"o":65.8,"t":"2025-08-22T04:00:00Z","v":117473,"vw":66.100318},{"c":65.08,"h":66.06,"l":65.02,"n":2402,"o":66.01,"t":"2025-08-25T04:00:00Z","v":182610,"vw":65.338289},{"c":65.47,"h":65.55,"l":65.17,"n":1966,"o":65.25,"t":"2025-08-26T04:00:00Z","v":123143,"vw":65.3941},{"c":65.55,"h":65.83,"l":65.3904,"n":1893,"o":65.49,"t":"2025-08-27T04:00:00Z","v":124707,"vw":65.554626},{"c":65.28,"h":65.49,"l":65.0001,"n":1896,"o":65.49,"t":"2025-08-28T04:00:00Z","v":163959,"vw":65.168537},{"c":65.67,"h":65.7,"l":65.28,"n":1549,"o":65.28,"t":"2025-08-29T04:00:00Z","v":143903,"vw":65.517178},{"c":65.87,"h":65.95,"l":65.38,"n":2262,"o":65.4,"t":"2025-09-02T04:00:00Z","v":176638,"vw":65.727628},{"c":65.63,"h":66.02,"l":65.2892,"n":1452,"o":65.69,"t":"2025-09-03T04:00:00Z","v":92107,"vw":65.588544},{"c":65.86,"h":65.87,"l":65.27,"n":1143,"o":65.57,"t":"2025-09-04T04:00:00Z","v":102486,"vw":65.690058},{"c":66.21,"h":66.35,"l":65.73,"n":1933,"o":65.85,"t":"2025-09-05T04:00:00Z","v":196401,"vw":66.132184},{"c":66.11,"h":66.15,"l":65.49,"n":2084,"o":66.06,"t":"2025-09-08T04:00:00Z","v":167206,"vw":65.916322},{"c":66.5,"h":66.64,"l":66.08,"n":1187,"o":66.24,"t":"2025-09-09T04:00:00Z","v":80489,"vw":66.403129},{"c":65.84,"h":66.44,"l":65.61,"n":1621,"o":66.44,"t":"2025-09-10T04:00:00Z","v":101491,"vw":65.805111},{"c":66.95,"h":67.11,"l":66.13,"n":1616,"o":66.13,"t":"2025-09-11T04:00:00Z","v":133930,"vw":66.791735},{"c":66.2,"h":66.9055,"l":66.17,"n":1819,"o":66.81,"t":"2025-09-12T04:00:00Z","v":229269,"vw":66.439224},{"c":65.6,"h":66.325,"l":65.55,"n":2028,"o":66.23,"t":"2025-09-15T04:00:00Z","v":127224,"vw":65.759517},{"c":65.62,"h":65.8,"l":65.4474,"n":2133,"o":65.56,"t":"2025-09-16T04:00:00Z","v":140385,"vw":65.64461},{"c":65.77,"h":66.34,"l":65.59,"n":1633,"o":65.77,"t":"2025-09-17T04:00:00Z","v":197136,"vw":65.860821},{"c":66.12,"h":66.157,"l":65.77,"n":1812,"o":65.82,"t":"2025-09-18T04:00:00Z","v":195468,"vw":65.97381},{"c":65.67,"h":65.94,"l":65.63,"n":1619,"o":65.94,"t":"2025-09-19T04:00:00Z","v":107116,"vw":65.789322},{"c":65.72,"h":65.9799,"l":65.28,"n":2222,"o":65.48,"t":"2025-09-22T04:00:00Z","v":152510,"vw":65.736732},{"c":65.78,"h":66.05,"l":65.52,"n":1379,"o":65.52,"t":"2025-09-23T04:00:00Z","v":107235,"vw":65.880954},{"c":65.52,"h":65.87,"l":65.42,"n":1733,"o":65.78,"t":"2025-09-24T04:00:00Z","v":159927,"vw":65.608245},{"c":64.46,"h":65.3675,"l":64.3,"n":1975,"o":65.34,"t":"2025-09-25T04:00:00Z","v":141208,"vw":64.534479},{"c":65.21,"h":65.24,"l":64.75,"n":1895,"o":64.87,"t":"2025-09-26T04:00:00Z","v":284941,"vw":65.071339},{"c":65.43,"h":65.45,"l":64.92,"n":1775,"o":65.29,"t":"2025-09-29T04:00:00Z","v":117892,"vw":65.295288},{"c":66.87,"h":66.98,"l":65.358,"n":2500,"o":65.4,"t":"2025-09-30T04:00:00Z","v":275926,"vw":66.390251},{"c":68.69,"h":68.8506,"l":67.06,"n":2880,"o":67.06,"t":"2025-10-01T04:00:00Z","v":421587,"vw":68.363717},{"c":68.64,"h":68.74,"l":68.1601,"n":2120,"o":68.27,"t":"2025-10-02T04:00:00Z","v":208219,"vw":68.52833},{"c":69.4,"h":70.03,"l":68.85,"n":2234,"o":68.85,"t":"2025-10-03T04:00:00Z","v":201195,"vw":69.546511},{"c":69.11,"h":69.56,"l":69.085,"n":2231,"o":69.45,"t":"2025-10-06T04:00:00Z","v":133551,"vw":69.258445},{"c":69.16,"h":69.2699,"l":68.809,"n":1536,"o":69.11,"t":"2025-10-07T04:00:00Z","v":137461,"vw":69.115509},{"c":69.34,"h":69.572,"l":69.14,"n":1749,"o":69.35,"t":"2025-10-08T04:00:00Z","v":93832,"vw":69.44441},{"c":69.25,"h":69.71,"l":69.16,"n":1371,"o":69.47,"t":"2025-10-09T04:00:00Z","v":87451,"vw":69.36088},{"c":68.22,"h":69.51,"l":68.11,"n":2467,"o":69.51,"t":"2025-10-10T04:00:00Z","v":353625,"vw":68.881094},{"c":68.19,"h":68.61,"l":68.11,"n":1598,"o":68.2,"t":"2025-10-13T04:00:00Z","v":103223,"vw":68.330226},{"c":68.39,"h":68.6499,"l":67.772,"n":1722,"o":67.91,"t":"2025-10-14T04:00:00Z","v":122676,"vw":68.264174},{"c":68.63,"h":68.915,"l":68.06,"n":1559,"o":68.24,"t":"2025-10-15T04:00:00Z","v":109232,"vw":68.587839},{"c":68.59,"h":69.225,"l":68.42,"n":1275,"o":68.79,"t":"2025-10-16T04:00:00Z","v":112889,"vw":68.716437},{"c":68.9,"h":68.99,"l":68.2,"n":1218,"o":68.2,"t":"2025-10-17T04:00:00Z","v":128751,"vw":68.662519},{"c":69.71,"h":69.84,"l":69.17,"n":1973,"o":69.17,"t":"2025-10-20T04:00:00Z","v":237552,"vw":69.63141},{"c":69.78,"h":70.08,"l":69.5,"n":1702,"o":69.84,"t":"2025-10-21T04:00:00Z","v":151109,"vw":69.833796},{"c":70.06,"h":70.41,"l":69.9699,"n":1907,"o":70.22,"t":"2025-10-22T04:00:00Z","v":188987,"vw":70.160886},{"c":70.15,"h":70.33,"l":69.84,"n":1492,"o":69.95,"t":"2025-10-23T04:00:00Z","v":129975,"vw":70.063271},{"c":70.25,"h":70.57,"l":70.1924,"n":1650,"o":70.36,"t":"2025-10-24T04:00:00Z","v":90474,"vw":70.358754},{"c":70.5,"h":70.54,"l":70.0132,"n":1571,"o":70.31,"t":"2025-10-27T04:00:00Z","v":90808,"vw":70.286591},{"c":70.01,"h":70.6,"l":69.9999,"n":1396,"o":70.6,"t":"2025-10-28T04:00:00Z","v":91421,"vw":70.14845},{"c":69.37,"h":70.12,"l":69.2,"n":1639,"o":69.93,"t":"2025-10-29T04:00:00Z","v":133031,"vw":69.759333},{"c":69.57,"h":70.1,"l":69.31,"n":1402,"o":69.37,"t":"2025-10-30T04:00:00Z","v":106920,"vw":69.750459},{"c":69.63,"h":69.7299,"l":68.937,"n":1268,"o":69.06,"t":"2025-10-31T04:00:00Z","v":94207,"vw":69.484609},{"c":69.62,"h":69.6615,"l":68.79,"n":1647,"o":69.5,"t":"2025-11-03T05:00:00Z","v":119972,"vw":69.300238},{"c":69.81,"h":70.07,"l":69.2,"n":1339,"o":69.2,"t":"2025-11-04T05:00:00Z","v":99698,"vw":69.759428},{"c":70.08,"h":70.36,"l":69.62,"n":1757,"o":69.62,"t":"2025-11-05T05:00:00Z","v":1039294,"vw":69.773471},{"c":70.14,"h":70.24,"l":69.72,"n":1998,"o":69.96,"t":"2025-11-06T05:00:00Z","v":149511,"vw":70.049866},{"c":70.27,"h":70.27,"l":69.55,"n":2078,"o":70.02,"t":"2025-11-07T05:00:00Z","v":146763,"vw":69.882591},{"c":70.82,"h":70.88,"l":70.23,"n":1706,"o":70.23,"t":"2025-11-10T05:00:00Z","v":96083,"vw":70.630381},{"c":72.42,"h":72.46,"l":70.91,"n":1819,"o":70.91,"t":"2025-11-11T05:00:00Z","v":182790,"vw":72.083205},{"c":73.27,"h":73.48,"l":72.54,"n":2039,"o":72.54,"t":"2025-11-12T05:00:00Z","v":142681,"vw":73.259042},{"c":73.08,"h":73.97,"l":72.9992,"n":1753,"o":73.04,"t":"2025-11-13T05:00:00Z","v":138456,"vw":73.575669},{"c":72.77,"h":73.27,"l":72.42,"n":1723,"o":72.89,"t":"2025-11-14T05:00:00Z","v":145760,"vw":72.992168},{"c":72.75,"h":73.5,"l":72.42,"n":2614,"o":72.58,"t":"2025-11-17T05:00:00Z","v":146794,"vw":72.985837},{"c":73.15,"h":73.37,"l":72.53,"n":2898,"o":72.68,"t":"2025-11-18T05:00:00Z","v":238299,"vw":72.93996},{"c":73.04,"h":73.31,"l":72.69,"n":1795,"o":73.1,"t":"2025-11-19T05:00:00Z","v":124808,"vw":73.061672},{"c":72.59,"h":73.6515,"l":72.552,"n":1501,"o":73.29,"t":"2025-11-20T05:00:00Z","v":80357,"vw":72.983857},{"c":74.12,"h":74.64,"l":72.72,"n":2069,"o":72.77,"t":"2025-11-21T05:00:00Z","v":111068,"vw":74.143301},{"c":74.69,"h":75,"l":74.26,"n":1845,"o":74.5,"t":"2025-11-24T05:00:00Z","v":96716,"vw":74.690812},{"c":76.29,"h":76.32,"l":74.92,"n":2152,"o":74.92,"t":"2025-11-25T05:00:00Z","v":126824,"vw":76.010273},{"c":76.2,"h":76.38,"l":76.095,"n":2553,"o":76.15,"t":"2025-11-26T05:00:00Z","v":314255,"vw":76.239087},{"c":75.85,"h":76.18,"l":75.675,"n":1236,"o":76.18,"t":"2025-11-28T05:00:00Z","v":92186,"vw":75.835665},{"c":74.75,"h":75.87,"l":74.72,"n":2776,"o":75.54,"t":"2025-12-01T05:00:00Z","v":204083,"vw":75.071639},{"c":74.29,"h":74.87,"l":74.22,"n":2023,"o":74.79,"t":"2025-12-02T05:00:00Z","v":169356,"vw":74.487457},{"c":74.72,"h":74.879,"l":74.4,"n":1603,"o":74.4,"t":"2025-12-03T05:00:00Z","v":143132,"vw":74.753227},{"c":74.28,"h":74.68,"l":74.0645,"n":1497,"o":74.68,"t":"2025-12-04T05:00:00Z","v":96188,"vw":74.247332},{"c":74.01,"h":74.5471,"l":73.8701,"n":2021,"o":74.51,"t":"2025-12-05T05:00:00Z","v":145353,"vw":74.073954},{"c":73.18,"h":74.12,"l":73.07,"n":2187,"o":74.12,"t":"2025-12-08T05:00:00Z","v":165946,"vw":73.383216},{"c":72.42,"h":73.655,"l":72.36,"n":2363,"o":73.37,"t":"2025-12-09T05:00:00Z","v":245363,"vw":72.883286},{"c":73.34,"h":73.385,"l":72.385,"n":1789,"o":72.56,"t":"2025-12-10T05:00:00Z","v":137968,"vw":72.934041},{"c":73.98,"h":74.24,"l":73.418,"n":1774,"o":73.6,"t":"2025-12-11T05:00:00Z","v":89447,"vw":73.97388},{"c":74.15,"h":74.36,"l":73.86,"n":1301,"o":74.14,"t":"2025-12-12T05:00:00Z","v":75814,"vw":74.071049},{"c":74.98,"h":75.0464,"l":74.355,"n":1879,"o":74.38,"t":"2025-12-15T05:00:00Z","v":99239,"vw":74.809289},{"c":74.09,"h":74.99,"l":73.6401,"n":2121,"o":74.99,"t":"2025-12-16T05:00:00Z","v":127469,"vw":74.055709},{"c":73.89,"h":74.38,"l":73.84,"n":1916,"o":74.12,"t":"2025-12-17T05:00:00Z","v":130620,"vw":74.146425},{"c":73.88,"h":74.4,"l":73.82,"n":1541,"o":73.91,"t":"2025-12-18T05:00:00Z","v":100158,"vw":74.085986},{"c":74.22,"h":74.57,"l":73.6,"n":1364,"o":73.6,"t":"2025-12-19T05:00:00Z","v":123376,"vw":74.332898},{"c":74.83,"h":74.845,"l":74.15,"n":2076,"o":74.22,"t":"2025-12-22T05:00:00Z","v":120653,"vw":74.665417},{"c":74.64,"h":74.9,"l":74.53,"n":1631,"o":74.53,"t":"2025-12-23T05:00:00Z","v":119269,"vw":74.643706},{"c":75,"h":75.04,"l":74.66,"n":1080,"o":74.66,"t":"2025-12-24T05:00:00Z","v":49463,"vw":74.941912},{"c":75.05,"h":75.07,"l":74.73,"n":1226,"o":74.91,"t":"2025-12-26T05:00:00Z","v":120163,"vw":74.830814},{"c":74.86,"h":75.17,"l":74.82,"n":1631,"o":74.98,"t":"2025-12-29T05:00:00Z","v":91932,"vw":74.949539},{"c":74.72,"h":74.9,"l":74.51,"n":3082,"o":74.85,"t":"2025-12-30T05:00:00Z","v":156624,"vw":74.719282},{"c":74.28,"h":74.6935,"l":74.28,"n":1602,"o":74.62,"t":"2025-12-31T05:00:00Z","v":252532,"vw":74.5619},{"c":74.56,"h":74.5874,"l":73.79,"n":2281,"o":74.31,"t":"2026-01-02T05:00:00Z","v":205401,"vw":74.276575},{"c":74.42,"h":74.5,"l":73.42,"n":3307,"o":74.3,"t":"2026-01-05T05:00:00Z","v":286115,"vw":74.081263},{"c":75.92,"h":75.9962,"l":74.51,"n":2773,"o":74.51,"t":"2026-01-06T05:00:00Z","v":225012,"vw":75.698306},{"c":76.72,"h":77.0994,"l":76.14,"n":2792,"o":76.14,"t":"2026-01-07T05:00:00Z","v":252176,"vw":76.612417},{"c":75.99,"h":77.0351,"l":75.685,"n":2250,"o":76.55,"t":"2026-01-08T05:00:00Z","v":123323,"vw":76.265228},{"c":75.6,"h":76.325,"l":75.58,"n":2032,"o":76.12,"t":"2026-01-09T05:00:00Z","v":108270,"vw":75.89376},{"c":75.5,"h":75.6,"l":74.86,"n":2107,"o":75.55,"t":"2026-01-12T05:00:00Z","v":112536,"vw":75.230099},{"c":75.21,"h":75.7,"l":74.72,"n":1775,"o":75.7,"t":"2026-01-13T05:00:00Z","v":174497,"vw":75.172873},{"c":75.69,"h":75.76,"l":75.0601,"n":2103,"o":75.1,"t":"2026-01-14T05:00:00Z","v":260671,"vw":75.500183},{"c":75.31,"h":75.61,"l":74.64,"n":2467,"o":75.61,"t":"2026-01-15T05:00:00Z","v":159800,"vw":75.149548},{"c":74.76,"h":75.25,"l":74.75,"n":2123,"o":75.21,"t":"2026-01-16T05:00:00Z","v":172958,"vw":75.047313},{"c":74.63,"h":74.83,"l":73.59,"n":2878,"o":74,"t":"2026-01-20T05:00:00Z","v":245638,"vw":74.515655},{"c":75.95,"h":76.08,"l":74.59,"n":2480,"o":74.59,"t":"2026-01-21T05:00:00Z","v":175532,"vw":75.537417},{"c":76.08,"h":76.5,"l":75.77,"n":2258,"o":75.77,"t":"2026-01-22T05:00:00Z","v":199046,"vw":76.260656},{"c":75.54,"h":76.0695,"l":75.2101,"n":1892,"o":75.95,"t":"2026-01-23T05:00:00Z","v":112868,"vw":75.500222},{"c":75.83,"h":75.92,"l":75.19,"n":1988,"o":75.49,"t":"2026-01-26T05:00:00Z","v":119224,"vw":75.788803},{"c":74.7,"h":75.4,"l":74.532,"n":2573,"o":74.92,"t":"2026-01-27T05:00:00Z","v":173900,"vw":74.832825},{"c":74.04,"h":74.4826,"l":73.73,"n":2235,"o":74.3,"t":"2026-01-28T05:00:00Z","v":288376,"vw":73.952989},{"c":73.84,"h":74.1288,"l":73.65,"n":1971,"o":73.98,"t":"2026-01-29T05:00:00Z","v":145570,"vw":73.906343},{"c":74.13,"h":74.21,"l":73.48,"n":1929,"o":73.78,"t":"2026-01-30T05:00:00Z","v":193353,"vw":73.849354},{"c":74.58,"h":74.7,"l":73.8,"n":2405,"o":73.8,"t":"2026-02-02T05:00:00Z","v":279359,"vw":74.480134},{"c":73.89,"h":75.24,"l":73.71,"n":2876,"o":74.29,"t":"2026-02-03T05:00:00Z","v":1409754,"vw":74.029276},{"c":74.51,"h":74.84,"l":73.955,"n":1785,"o":74.32,"t":"2026-02-04T05:00:00Z","v":94647,"vw":74.560716},{"c":73.81,"h":74.905,"l":73.745,"n":1938,"o":74.31,"t":"2026-02-05T05:00:00Z","v":123434,"vw":74.245368},{"c":75.19,"h":75.2101,"l":74.45,"n":1987,"o":74.45,"t":"2026-02-06T05:00:00Z","v":110730,"vw":74.848363},{"c":74.61,"h":75.35,"l":74.44,"n":2235,"o":75.13,"t":"2026-02-09T05:00:00Z","v":163612,"vw":74.62623},{"c":74.23,"h":74.885,"l":74.17,"n":1565,"o":74.72,"t":"2026-02-10T05:00:00Z","v":103460,"vw":74.610793},{"c":74.58,"h":74.605,"l":73.71,"n":2407,"o":74.16,"t":"2026-02-11T05:00:00Z","v":210056,"vw":74.273193},{"c":74.25,"h":74.95,"l":74.138,"n":2541,"o":74.55,"t":"2026-02-12T05:00:00Z","v":165723,"vw":74.511658},{"c":74.96,"h":75.6,"l":74.58,"n":2002,"o":74.58,"t":"2026-02-13T05:00:00Z","v":120098,"vw":75.22744},{"c":75.01,"h":75.6,"l":74.88,"n":2325,"o":75.02,"t":"2026-02-17T05:00:00Z","v":161198,"vw":75.097648},{"c":75.2,"h":75.28,"l":74.69,"n":2123,"o":74.99,"t":"2026-02-18T05:00:00Z","v":147977,"vw":75.056894},{"c":75.06,"h":75.15,"l":74.57,"n":2204,"o":74.96,"t":"2026-02-19T05:00:00Z","v":214717,"vw":74.795835},{"c":74.82,"h":75.01,"l":74.3975,"n":2282,"o":74.9,"t":"2026-02-20T05:00:00Z","v":147286,"vw":74.740118},{"c":75.55,"h":75.665,"l":75.0614,"n":2270,"o":75.1,"t":"2026-02-23T05:00:00Z","v":151270,"vw":75.440714},{"c":75.36,"h":75.58,"l":75.08,"n":1993,"o":75.33,"t":"2026-02-24T05:00:00Z","v":143099,"vw":75.430612},{"c":75.34,"h":76,"l":75.24,"n":1482,"o":75.45,"t":"2026-02-25T05:00:00Z","v":101403,"vw":75.487822},{"c":75.19,"h":75.39,"l":74.47,"n":1860,"o":75.39,"t":"2026-02-26T05:00:00Z","v":124680,"vw":74.913088},{"c":76.28,"h":76.28,"l":74.82,"n":1634,"o":74.82,"t":"2026-02-27T05:00:00Z","v":114331,"vw":75.803813},{"c":75.56,"h":76.03,"l":75.29,"n":2273,"o":75.76,"t":"2026-03-02T05:00:00Z","v":176512,"vw":75.582123},{"c":74.74,"h":75.0399,"l":73.8,"n":2306,"o":74.65,"t":"2026-03-03T05:00:00Z","v":299752,"vw":74.700793},{"c":74.92,"h":75.17,"l":74.2799,"n":1534,"o":74.76,"t":"2026-03-04T05:00:00Z","v":114803,"vw":74.932307},{"c":73.43,"h":74.28,"l":72.9,"n":3380,"o":74.28,"t":"2026-03-05T05:00:00Z","v":202988,"vw":73.339433},{"c":72.89,"h":72.96,"l":72.11,"n":2970,"o":72.88,"t":"2026-03-06T05:00:00Z","v":190996,"vw":72.583096},{"c":73.71,"h":73.8,"l":72.16,"n":2017,"o":72.37,"t":"2026-03-09T04:00:00Z","v":115887,"vw":72.929935},{"c":73.17,"h":73.85,"l":73.08,"n":2422,"o":73.76,"t":"2026-03-10T04:00:00Z","v":162480,"vw":73.495915},{"c":73.01,"h":73.176,"l":72.6356,"n":1431,"o":73.1,"t":"2026-03-11T04:00:00Z","v":74315,"vw":72.884198},{"c":71.59,"h":72.7,"l":71.59,"n":2038,"o":72.51,"t":"2026-03-12T04:00:00Z","v":182783,"vw":71.986896},{"c":71.4,"h":72.5,"l":71.35,"n":1599,"o":71.87,"t":"2026-03-13T04:00:00Z","v":95298,"vw":71.667986},{"c":72.04,"h":72.3696,"l":71.7,"n":1865,"o":71.81,"t":"2026-03-16T04:00:00Z","v":96020,"vw":71.98423},{"c":71.56,"h":72.5,"l":71.52,"n":2295,"o":72.19,"t":"2026-03-17T04:00:00Z","v":220414,"vw":72.05555},{"c":70.36,"h":71.3,"l":70.34,"n":2679,"o":71.3,"t":"2026-03-18T04:00:00Z","v":170980,"vw":70.54296},{"c":70.17,"h":70.68,"l":69.99,"n":2013,"o":70.23,"t":"2026-03-19T04:00:00Z","v":156999,"vw":70.30963},{"c":69.25,"h":70.1,"l":68.95,"n":3153,"o":69.81,"t":"2026-03-20T04:00:00Z","v":236786,"vw":69.65572},{"c":69.4,"h":70.19,"l":69.32,"n":2282,"o":70.1,"t":"2026-03-23T04:00:00Z","v":154202,"vw":69.647225},{"c":69.34,"h":69.53,"l":68.68,"n":2335,"o":68.92,"t":"2026-03-24T04:00:00Z","v":191370,"vw":69.17093},{"c":70.14,"h":70.2701,"l":69.69,"n":1636,"o":69.88,"t":"2026-03-25T04:00:00Z","v":115643,"vw":70.072613},{"c":69.89,"h":70.42,"l":69.81,"n":2231,"o":69.85,"t":"2026-03-26T04:00:00Z","v":229077,"vw":70.14751},{"c":68.53,"h":69.81,"l":68.46,"n":2915,"o":69.81,"t":"2026-03-27T04:00:00Z","v":234858,"vw":68.931173},{"c":68.79,"h":69.19,"l":68.62,"n":3453,"o":69,"t":"2026-03-30T04:00:00Z","v":229022,"vw":68.883562},{"c":70.36,"h":70.44,"l":69.29,"n":2521,"o":69.29,"t":"2026-03-31T04:00:00Z","v":201665,"vw":69.966012},{"c":70.91,"h":71.36,"l":70.57,"n":2401,"o":70.67,"t":"2026-04-01T04:00:00Z","v":166293,"vw":71.018041},{"c":70.54,"h":71.25,"l":70.24,"n":1831,"o":70.43,"t":"2026-04-02T04:00:00Z","v":112434,"vw":70.490173},{"c":70.32,"h":70.69,"l":70.095,"n":2033,"o":70.38,"t":"2026-04-06T04:00:00Z","v":107698,"vw":70.324728},{"c":70.46,"h":70.58,"l":69.67,"n":3308,"o":70.54,"t":"2026-04-07T04:00:00Z","v":296413,"vw":70.174289},{"c":71.85,"h":71.88,"l":71.08,"n":1831,"o":71.48,"t":"2026-04-08T04:00:00Z","v":149105,"vw":71.670375},{"c":71.7,"h":72.08,"l":71.23,"n":2417,"o":71.49,"t":"2026-04-09T04:00:00Z","v":233543,"vw":71.661002},{"c":70.7,"h":71.94,"l":70.6151,"n":1998,"o":71.94,"t":"2026-04-10T04:00:00Z","v":103939,"vw":70.91059},{"c":71.22,"h":71.26,"l":70.39,"n":1633,"o":70.59,"t":"2026-04-13T04:00:00Z","v":109114,"vw":70.705973},{"c":71.8,"h":72.14,"l":71.03,"n":1608,"o":71.13,"t":"2026-04-14T04:00:00Z","v":142802,"vw":71.905317},{"c":71.41,"h":72.01,"l":70.99,"n":1817,"o":71.89,"t":"2026-04-15T04:00:00Z","v":374065,"vw":71.609195},{"c":70.81,"h":71.445,"l":70.69,"n":2304,"o":71.17,"t":"2026-04-16T04:00:00Z","v":139549,"vw":70.908667},{"c":71.94,"h":72.08,"l":71.23,"n":2304,"o":71.23,"t":"2026-04-17T04:00:00Z","v":171527,"vw":71.887999},{"c":71.36,"h":71.87,"l":71.235,"n":1802,"o":71.77,"t":"2026-04-20T04:00:00Z","v":118988,"vw":71.612276},{"c":70.61,"h":71.72,"l":70.58,"n":2560,"o":71.72,"t":"2026-04-21T04:00:00Z","v":172112,"vw":70.879874},{"c":70.81,"h":71.35,"l":70.62,"n":1720,"o":70.84,"t":"2026-04-22T04:00:00Z","v":171000,"vw":70.908056},{"c":70.56,"h":70.85,"l":69.99,"n":2058,"o":70.69,"t":"2026-04-23T04:00:00Z","v":797628,"vw":70.577176},{"c":69.73,"h":70.23,"l":69.42,"n":2605,"o":70.15,"t":"2026-04-24T04:00:00Z","v":143946,"vw":69.662795},{"c":69.44,"h":70.22,"l":69.413,"n":2208,"o":69.5,"t":"2026-04-27T04:00:00Z","v":173176,"vw":69.643587},{"c":69.44,"h":70,"l":69.26,"n":1944,"o":69.8,"t":"2026-04-28T04:00:00Z","v":116534,"vw":69.572538},{"c":68.94,"h":69.09,"l":68.58,"n":2241,"o":68.86,"t":"2026-04-29T04:00:00Z","v":166803,"vw":68.806576},{"c":70.4,"h":70.47,"l":69.33,"n":2241,"o":69.33,"t":"2026-04-30T04:00:00Z","v":173447,"vw":70.24574},{"c":70.11,"h":70.73,"l":70.105,"n":2209,"o":70.6,"t":"2026-05-01T04:00:00Z","v":127578,"vw":70.329991},{"c":70.1,"h":70.24,"l":69.84,"n":1990,"o":69.84,"t":"2026-05-04T04:00:00Z","v":119598,"vw":70.018625},{"c":70.33,"h":70.46,"l":69.98,"n":1831,"o":70.34,"t":"2026-05-05T04:00:00Z","v":132537,"vw":70.239694},{"c":70.57,"h":70.81,"l":70.255,"n":2783,"o":70.33,"t":"2026-05-06T04:00:00Z","v":422357,"vw":70.520223},{"c":70.02,"h":70.59,"l":69.78,"n":2411,"o":70.46,"t":"2026-05-07T04:00:00Z","v":169253,"vw":70.053148},{"c":69.48,"h":70.07,"l":69.36,"n":2564,"o":70.03,"t":"2026-05-08T04:00:00Z","v":176930,"vw":69.590101},{"c":69.25,"h":70.21,"l":69.1,"n":3071,"o":69.57,"t":"2026-05-11T04:00:00Z","v":306313,"vw":69.482721},{"c":70.52,"h":70.8,"l":69.28,"n":2298,"o":69.44,"t":"2026-05-12T04:00:00Z","v":150691,"vw":70.43959},{"c":70.94,"h":71.03,"l":70.19,"n":2338,"o":70.26,"t":"2026-05-13T04:00:00Z","v":165298,"vw":70.687323},{"c":70.88,"h":71.24,"l":70.55,"n":1874,"o":71,"t":"2026-05-14T04:00:00Z","v":129672,"vw":70.912836},{"c":69.96,"h":71,"l":69.9,"n":2125,"o":70.82,"t":"2026-05-15T04:00:00Z","v":111193,"vw":70.20238},{"c":70.17,"h":70.33,"l":69.61,"n":2009,"o":69.81,"t":"2026-05-18T04:00:00Z","v":126243,"vw":70.026307},{"c":70.83,"h":71.1499,"l":69.73,"n":1926,"o":70.17,"t":"2026-05-19T04:00:00Z","v":101963,"vw":70.850468},{"c":71.01,"h":71.2907,"l":70.59,"n":1713,"o":70.94,"t":"2026-05-20T04:00:00Z","v":246689,"vw":71.001581},{"c":71.47,"h":71.56,"l":70.35,"n":1635,"o":70.88,"t":"2026-05-21T04:00:00Z","v":143573,"vw":71.148769},{"c":72.17,"h":72.505,"l":71.91,"n":1625,"o":71.91,"t":"2026-05-22T04:00:00Z","v":102529,"vw":72.189684},{"c":71.68,"h":72.25,"l":71.64,"n":2554,"o":72.17,"t":"2026-05-26T04:00:00Z","v":169286,"vw":71.852323},{"c":71.85,"h":72.45,"l":71.65,"n":1975,"o":71.65,"t":"2026-05-27T04:00:00Z","v":238592,"vw":72.114071},{"c":72.82,"h":72.98,"l":72,"n":1927,"o":72,"t":"2026-05-28T04:00:00Z","v":172485,"vw":72.758977},{"c":72.25,"h":72.87,"l":72.13,"n":2022,"o":72.8,"t":"2026-05-29T04:00:00Z","v":124092,"vw":72.332654},{"c":71.46,"h":71.72,"l":71.17,"n":2458,"o":71.69,"t":"2026-06-01T04:00:00Z","v":166643,"vw":71.412023},{"c":70.57,"h":71.0644,"l":70.18,"n":2501,"o":70.97,"t":"2026-06-02T04:00:00Z","v":175665,"vw":70.643969},{"c":71.15,"h":71.37,"l":70.43,"n":2032,"o":70.43,"t":"2026-06-03T04:00:00Z","v":152447,"vw":71.114851},{"c":73.26,"h":73.5799,"l":72.25,"n":2341,"o":72.25,"t":"2026-06-04T04:00:00Z","v":183137,"vw":73.220843},{"c":73.44,"h":74.2729,"l":73.43,"n":4134,"o":73.64,"t":"2026-06-05T04:00:00Z","v":626352,"vw":73.7813},{"c":73.27,"h":74.02,"l":73.15,"n":2386,"o":73.55,"t":"2026-06-08T04:00:00Z","v":189875,"vw":73.53266},{"c":74.33,"h":74.4599,"l":73.68,"n":2215,"o":73.68,"t":"2026-06-09T04:00:00Z","v":157622,"vw":74.089536},{"c":73.47,"h":74.5,"l":73.435,"n":2767,"o":74.4,"t":"2026-06-10T04:00:00Z","v":245223,"vw":73.80477},{"c":74.16,"h":74.6,"l":73.48,"n":2213,"o":73.67,"t":"2026-06-11T04:00:00Z","v":156365,"vw":74.085127},{"c":74.06,"h":74.53,"l":73.86,"n":1650,"o":74.53,"t":"2026-06-12T04:00:00Z","v":93124,"vw":74.091878},{"c":73.82,"h":74.2499,"l":73.2,"n":2558,"o":74.18,"t":"2026-06-15T04:00:00Z","v":206998,"vw":73.829536},{"c":73.77,"h":74.11,"l":73.27,"n":1730,"o":74.11,"t":"2026-06-16T04:00:00Z","v":112962,"vw":73.748697},{"c":72.87,"h":73.82,"l":72.56,"n":2133,"o":73.55,"t":"2026-06-17T04:00:00Z","v":174704,"vw":73.371274},{"c":72.22,"h":73.02,"l":71.845,"n":1888,"o":72.94,"t":"2026-06-18T04:00:00Z","v":126219,"vw":72.184943},{"c":72.87,"h":73.11,"l":72.26,"n":2887,"o":72.44,"t":"2026-06-22T04:00:00Z","v":170134,"vw":72.804811},{"c":73.85,"h":73.92,"l":73.31,"n":1938,"o":73.31,"t":"2026-06-23T04:00:00Z","v":119737,"vw":73.658969},{"c":74.58,"h":75.1,"l":74.15,"n":2443,"o":74.15,"t":"2026-06-24T04:00:00Z","v":287985,"vw":74.667463},{"c":75.69,"h":76.5,"l":74.81,"n":2165,"o":74.81,"t":"2026-06-25T04:00:00Z","v":239701,"vw":75.852157},{"c":77.87,"h":77.97,"l":75.86,"n":2781,"o":75.86,"t":"2026-06-26T04:00:00Z","v":515325,"vw":77.432635},{"c":78.12,"h":78.195,"l":77.707,"n":2589,"o":78,"t":"2026-06-29T04:00:00Z","v":182724,"vw":77.920177},{"c":77.25,"h":78.26,"l":76.95,"n":2634,"o":78.26,"t":"2026-06-30T04:00:00Z","v":394752,"vw":77.467268},{"c":77.7,"h":77.85,"l":77.28,"n":2439,"o":77.66,"t":"2026-07-01T04:00:00Z","v":185991,"vw":77.654966},{"c":79.67,"h":79.74,"l":78,"n":2778,"o":78,"t":"2026-07-02T04:00:00Z","v":377674,"vw":79.165982},{"c":79.03,"h":79.56,"l":78.195,"n":3349,"o":79.56,"t":"2026-07-06T04:00:00Z","v":228213,"vw":78.823161},{"c":80.15,"h":80.5318,"l":79.94,"n":3177,"o":80.1,"t":"2026-07-07T04:00:00Z","v":382144,"vw":80.144101},{"c":79.175,"h":79.8,"l":79.1,"n":2969,"o":79.8,"t":"2026-07-08T04:00:00Z","v":307128,"vw":79.44481},{"c":79.21,"h":79.825,"l":78.87,"n":2203,"o":79.05,"t":"2026-07-09T04:00:00Z","v":212693,"vw":79.120973},{"c":78.405,"h":79.29,"l":78.1,"n":2526,"o":79.29,"t":"2026-07-10T04:00:00Z","v":199969,"vw":78.413274},{"c":78.45,"h":78.865,"l":78.05,"n":2885,"o":78.39,"t":"2026-07-13T04:00:00Z","v":420726,"vw":78.500117},{"c":77.16,"h":77.97,"l":76.88,"n":3595,"o":77.97,"t":"2026-07-14T04:00:00Z","v":664153,"vw":77.124161},{"c":77.22,"h":77.6,"l":76.8,"n":1711,"o":76.8,"t":"2026-07-15T04:00:00Z","v":93183,"vw":77.321578},{"c":78.61,"h":79.04,"l":77.95,"n":2376,"o":77.98,"t":"2026-07-16T04:00:00Z","v":173407,"vw":78.589472},{"c":78.39,"h":79.515,"l":78.27,"n":2703,"o":78.48,"t":"2026-07-17T04:00:00Z","v":249461,"vw":78.600293},{"c":77.43,"h":78.53,"l":77.3802,"n":2495,"o":78.32,"t":"2026-07-20T04:00:00Z","v":160900,"vw":77.879477},{"c":78.03,"h":78.04,"l":76.57,"n":2161,"o":76.91,"t":"2026-07-21T04:00:00Z","v":151241,"vw":77.616377},{"c":77.5,"h":78.24,"l":77.34,"n":2040,"o":78.24,"t":"2026-07-22T04:00:00Z","v":139128,"vw":77.673307},{"c":78.4,"h":78.5,"l":77.5,"n":1958,"o":77.59,"t":"2026-07-23T04:00:00Z","v":100217,"vw":78.178093},{"c":78.84,"h":79.2,"l":78.53,"n":2109,"o":78.81,"t":"2026-07-24T04:00:00Z","v":134554,"vw":78.921163},{"c":79.26,"h":79.82,"l":79.085,"n":2459,"o":79.17,"t":"2026-07-27T04:00:00Z","v":154329,"vw":79.541562},{"c":81,"h":81.3599,"l":80.17,"n":2705,"o":80.17,"t":"2026-07-28T04:00:00Z","v":182807,"vw":80.897055},{"c":80.5,"h":81.2599,"l":80.3,"n":2552,"o":80.96,"t":"2026-07-29T04:00:00Z","v":177368,"vw":80.818757},{"c":79.44,"h":79.5,"l":78.64,"n":2755,"o":79.31,"t":"2026-07-30T04:00:00Z","v":210513,"vw":79.150323},{"c":78.75,"h":79.09,"l":77.97,"n":3759,"o":78.95,"t":"2026-07-31T04:00:00Z","v":249485,"vw":78.644113},{"c":78.72,"h":79.715,"l":78.335,"n":3145,"o":79.34,"t":"2026-08-03T04:00:00Z","v":193627,"vw":78.660843},{"c":78.86,"h":78.95,"l":78.2409,"n":2812,"o":78.73,"t":"2026-08-04T04:00:00Z","v":208079,"vw":78.592504},{"c":79.72,"h":80.21,"l":79.06,"n":2725,"o":79.44,"t":"2026-08-05T04:00:00Z","v":200115,"vw":79.559941},{"c":79.84,"h":81.01,"l":79.26,"n":3027,"o":80.63,"t":"2026-08-06T04:00:00Z","v":195306,"vw":79.660906},{"c":80.67,"h":80.69,"l":79.4,"n":1928,"o":79.94,"t":"2026-08-07T04:00:00Z","v":92832,"vw":80.239424},{"c":81.9,"h":81.9,"l":80.6,"n":2470,"o":80.6,"t":"2026-08-10T04:00:00Z","v":148388,"vw":81.492669},{"c":81.61,"h":82.36,"l":81.5,"n":2475,"o":81.83,"t":"2026-08-11T04:00:00Z","v":157208,"vw":81.725392},{"c":81.89,"h":82.035,"l":80.6134,"n":2168,"o":81.09,"t":"2026-08-12T04:00:00Z","v":137007,"vw":81.57667},{"c":81.73,"h":82.4,"l":81.535,"n":2082,"o":82.37,"t":"2026-08-13T04:00:00Z","v":156317,"vw":81.9358},{"c":81.34,"h":81.49,"l":80.84,"n":2506,"o":81.39,"t":"2026-08-14T04:00:00Z","v":146189,"vw":81.32914},{"c":81.29,"h":81.5699,"l":80.64,"n":2536,"o":80.9,"t":"2026-08-17T04:00:00Z","v":135086,"vw":81.283746},{"c":82.37,"h":82.67,"l":81.775,"n":2522,"o":81.89,"t":"2026-08-18T04:00:00Z","v":159447,"vw":82.423934},{"c":85.19,"h":85.4649,"l":83.66,"n":4603,"o":83.66,"t":"2026-08-19T04:00:00Z","v":345649,"vw":84.908177},{"c":83.64,"h":84.865,"l":83.6,"n":3317,"o":84.5,"t":"2026-08-20T04:00:00Z","v":239528,"vw":84.30836},{"c":84.66,"h":85.08,"l":83.4,"n":2893,"o":83.62,"t":"2026-08-21T04:00:00Z","v":168898,"vw":84.680242},{"c":84.61,"h":84.732,"l":84.03,"n":2801,"o":84.67,"t":"2026-08-24T04:00:00Z","v":167949,"vw":84.503376},{"c":85.01,"h":85.25,"l":84.54,"n":2709,"o":84.62,"t":"2026-08-25T04:00:00Z","v":221757,"vw":84.993301},{"c":84.32,"h":84.8,"l":84.23,"n":2203,"o":84.72,"t":"2026-08-26T04:00:00Z","v":126800,"vw":84.442267},{"c":83.48,"h":84.12,"l":83.415,"n":5030,"o":83.71,"t":"2026-08-27T04:00:00Z","v":227487,"vw":83.742766},{"c":83,"h":83.38,"l":82.78,"n":2543,"o":83.38,"t":"2026-08-28T04:00:00Z","v":234161,"vw":82.945909},{"c":82.73,"h":82.885,"l":82.0086,"n":3269,"o":82.6,"t":"2026-08-31T04:00:00Z","v":305163,"vw":82.43871},{"c":83.11,"h":83.95,"l":82.87,"n":3043,"o":83.51,"t":"2026-09-01T04:00:00Z","v":177754,"vw":83.150417},{"c":83.89,"h":84.48,"l":83.42,"n":2535,"o":83.42,"t":"2026-09-02T04:00:00Z","v":157004,"vw":83.827425},{"c":84,"h":84.28,"l":83.05,"n":2409,"o":84.28,"t":"2026-09-03T04:00:00Z","v":153287,"vw":83.778401},{"c":83.14,"h":83.505,"l":83.05,"n":2873,"o":83.15,"t":"2026-09-04T04:00:00Z","v":303362,"vw":83.121747},{"c":81.31,"h":82.06,"l":81.25,"n":3455,"o":81.95,"t":"2026-09-08T04:00:00Z","v":205680,"vw":81.537403},{"c":80.97,"h":81.4,"l":80.91,"n":2148,"o":81.4,"t":"2026-09-09T04:00:00Z","v":147978,"vw":81.07122},{"c":80.46,"h":81.12,"l":80.41,"n":3379,"o":80.9,"t":"2026-09-10T04:00:00Z","v":1732914,"vw":80.545128},{"c":80.3,"h":81.19,"l":80.213,"n":2497,"o":81.03,"t":"2026-09-11T04:00:00Z","v":279543,"vw":80.402683},{"c":81.44,"h":81.64,"l":81.03,"n":2657,"o":81.29,"t":"2026-09-14T04:00:00Z","v":162808,"vw":81.321634},{"c":81.3,"h":81.4401,"l":80.685,"n":3003,"o":81.42,"t":"2026-09-15T04:00:00Z","v":283419,"vw":81.11296},{"c":81.3,"h":81.85,"l":81.12,"n":4496,"o":81.38,"t":"2026-09-16T04:00:00Z","v":238962,"vw":81.564242},{"c":81.95,"h":82.08,"l":81.51,"n":1951,"o":81.9,"t":"2026-09-17T04:00:00Z","v":173527,"vw":81.830355},{"c":81.42,"h":81.75,"l":81.15,"n":2049,"o":81.56,"t":"2026-09-18T04:00:00Z","v":240374,"vw":81.30819},{"c":81.95,"h":82.14,"l":80.98,"n":3250,"o":81.46,"t":"2026-09-21T04:00:00Z","v":260545,"vw":81.836643},{"c":82.5,"h":82.7771,"l":81.5231,"n":1868,"o":81.96,"t":"2026-09-22T04:00:00Z","v":121442,"vw":82.390478},{"c":81.75,"h":82.775,"l":81.44,"n":2430,"o":82.54,"t":"2026-09-23T04:00:00Z","v":176084,"vw":81.82343},{"c":82.25,"h":82.905,"l":81.71,"n":2115,"o":81.71,"t":"2026-09-24T04:00:00Z","v":146243,"vw":82.313876},{"c":82.65,"h":82.71,"l":81.7199,"n":2340,"o":82.26,"t":"2026-09-25T04:00:00Z","v":196685,"vw":82.407278},{"c":82.92,"h":83.15,"l":82.165,"n":2111,"o":82.27,"t":"2026-09-28T04:00:00Z","v":315760,"vw":82.857842},{"c":82.63,"h":83.06,"l":81.78,"n":2225,"o":82.66,"t":"2026-09-29T04:00:00Z","v":160173,"vw":82.301436},{"c":81.7,"h":82.69,"l":81.7,"n":3799,"o":82.5,"t":"2026-09-30T04:00:00Z","v":1266327,"vw":82.395618},{"c":80.58,"h":81.76,"l":80.51,"n":2704,"o":81.63,"t":"2026-10-01T04:00:00Z","v":308938,"vw":80.832102},{"c":80.6,"h":80.81,"l":80.225,"n":2762,"o":80.81,"t":"2026-10-02T04:00:00Z","v":210926,"vw":80.467547},{"c":81.29,"h":81.45,"l":80.42,"n":3028,"o":80.54,"t":"2026-10-05T04:00:00Z","v":200521,"vw":81.00257},{"c":80.84,"h":81.935,"l":80.34,"n":3332,"o":81.43,"t":"2026-10-06T04:00:00Z","v":282445,"vw":80.852681},{"c":81.44,"h":82.245,"l":81.05,"n":2934,"o":81.05,"t":"2026-10-07T04:00:00Z","v":232143,"vw":81.645493},{"c":81.14,"h":81.29,"l":79.71,"n":3878,"o":81.29,"t":"2026-10-08T04:00:00Z","v":340105,"vw":80.227418},{"c":82.45,"h":82.56,"l":80.93,"n":2393,"o":80.98,"t":"2026-10-09T04:00:00Z","v":159729,"vw":82.258353},{"c":82.85,"h":82.89,"l":82.46,"n":2035,"o":82.64,"t":"2026-10-12T04:00:00Z","v":110731,"vw":82.680255},{"c":81.73,"h":83.13,"l":81.64,"n":2702,"o":83.13,"t":"2026-10-13T04:00:00Z","v":223488,"vw":81.944376},{"c":83.55,"h":83.55,"l":82.07,"n":2549,"o":82.07,"t":"2026-10-14T04:00:00Z","v":205587,"vw":83.267977},{"c":85.06,"h":85.73,"l":84.52,"n":3349,"o":84.52,"t":"2026-10-15T04:00:00Z","v":223469,"vw":85.242631},{"c":84.55,"h":85.55,"l":84.39,"n":2603,"o":85.55,"t":"2026-10-16T04:00:00Z","v":202881,"vw":84.756762},{"c":84.25,"h":85,"l":84.08,"n":2529,"o":84.24,"t":"2026-10-19T04:00:00Z","v":255368,"vw":84.32775},{"c":86.3,"h":86.37,"l":84.96,"n":2944,"o":84.96,"t":"2026-10-20T04:00:00Z","v":183858,"vw":86.103783},{"c":85.91,"h":86.2958,"l":85.43,"n":2284,"o":85.55,"t":"2026-10-21T04:00:00Z","v":170902,"vw":85.820663},{"c":86.7,"h":87.25,"l":85.93,"n":1748,"o":86.08,"t":"2026-10-22T04:00:00Z","v":103394,"vw":86.619465}],"volatilityBars":[{"c":81.8,"h":81.8,"l":80.98,"n":241,"o":81.46,"t":"2026-09-21T13:30:00Z","v":22666,"vw":81.540187},{"c":81.885,"h":81.9,"l":81.62,"n":154,"o":81.78,"t":"2026-09-21T13:45:00Z","v":17795,"vw":81.768978},{"c":81.69,"h":81.9,"l":81.64,"n":101,"o":81.87,"t":"2026-09-21T14:00:00Z","v":8864,"vw":81.774967},{"c":81.76,"h":81.79,"l":81.6701,"n":66,"o":81.705,"t":"2026-09-21T14:15:00Z","v":10015,"vw":81.74749},{"c":81.85,"h":81.93,"l":81.76,"n":105,"o":81.76,"t":"2026-09-21T14:30:00Z","v":11779,"vw":81.836258},{"c":81.93,"h":81.965,"l":81.82,"n":67,"o":81.83,"t":"2026-09-21T14:45:00Z","v":7207,"vw":81.90062},{"c":81.81,"h":81.89,"l":81.81,"n":92,"o":81.88,"t":"2026-09-21T15:00:00Z","v":14375,"vw":81.838876},{"c":81.78,"h":81.86,"l":81.76,"n":117,"o":81.835,"t":"2026-09-21T15:15:00Z","v":14987,"vw":81.804711},{"c":81.865,"h":81.87,"l":81.76,"n":88,"o":81.8,"t":"2026-09-21T15:30:00Z","v":7521,"vw":81.827999},{"c":81.845,"h":81.89,"l":81.83,"n":83,"o":81.87,"t":"2026-09-21T15:45:00Z","v":8791,"vw":81.859111},{"c":81.88,"h":81.92,"l":81.81,"n":71,"o":81.84,"t":"2026-09-21T16:00:00Z","v":14363,"vw":81.860548},{"c":81.76,"h":81.88,"l":81.76,"n":117,"o":81.88,"t":"2026-09-21T16:15:00Z","v":17628,"vw":81.820435},{"c":81.8,"h":81.83,"l":81.75,"n":83,"o":81.76,"t":"2026-09-21T16:30:00Z","v":8954,"vw":81.790772},{"c":81.78,"h":81.82,"l":81.77,"n":36,"o":81.82,"t":"2026-09-21T16:45:00Z","v":4581,"vw":81.805538},{"c":81.87,"h":81.87,"l":81.74,"n":64,"o":81.805,"t":"2026-09-21T17:00:00Z","v":4304,"vw":81.773423},{"c":81.96,"h":81.96,"l":81.88,"n":31,"o":81.88,"t":"2026-09-21T17:15:00Z","v":1422,"vw":81.944822},{"c":81.875,"h":81.95,"l":81.875,"n":50,"o":81.95,"t":"2026-09-21T17:30:00Z","v":8051,"vw":81.889354},{"c":81.95,"h":81.97,"l":81.91,"n":413,"o":81.97,"t":"2026-09-21T17:45:00Z","v":6146,"vw":81.941066},{"c":82.115,"h":82.12,"l":81.985,"n":51,"o":81.985,"t":"2026-09-21T18:00:00Z","v":4920,"vw":82.052086},{"c":82.13,"h":82.14,"l":82.11,"n":64,"o":82.14,"t":"2026-09-21T18:15:00Z","v":4458,"vw":82.125086},{"c":82.105,"h":82.14,"l":82.09,"n":51,"o":82.12,"t":"2026-09-21T18:30:00Z","v":4028,"vw":82.112079},{"c":82.02,"h":82.12,"l":82.02,"n":25,"o":82.12,"t":"2026-09-21T18:45:00Z","v":2854,"vw":82.083781},{"c":81.99,"h":82.09,"l":81.99,"n":105,"o":82.08,"t":"2026-09-21T19:00:00Z","v":8794,"vw":82.026847},{"c":81.92,"h":81.99,"l":81.92,"n":103,"o":81.99,"t":"2026-09-21T19:15:00Z","v":5092,"vw":81.962791},{"c":81.9399,"h":81.96,"l":81.92,"n":119,"o":81.93,"t":"2026-09-21T19:30:00Z","v":4706,"vw":81.943218},{"c":81.9,"h":81.98,"l":81.87,"n":309,"o":81.94,"t":"2026-09-21T19:45:00Z","v":26582,"vw":81.914928},{"c":81.95,"h":81.95,"l":81.95,"n":7,"o":81.95,"t":"2026-09-21T20:00:00Z","v":3018,"vw":81.95},{"c":81.57,"h":81.96,"l":81.5231,"n":78,"o":81.96,"t":"2026-09-22T13:30:00Z","v":7398,"vw":81.895834},{"c":81.92,"h":81.97,"l":81.66,"n":69,"o":81.69,"t":"2026-09-22T13:45:00Z","v":9012,"vw":81.822541},{"c":82.11,"h":82.11,"l":81.885,"n":27,"o":81.885,"t":"2026-09-22T14:00:00Z","v":6663,"vw":82.041647},{"c":81.99,"h":82.099,"l":81.9795,"n":44,"o":82.045,"t":"2026-09-22T14:15:00Z","v":3264,"vw":82.012946},{"c":82.34,"h":82.34,"l":82.0099,"n":76,"o":82.04,"t":"2026-09-22T14:30:00Z","v":7393,"vw":82.24736},{"c":82.5399,"h":82.5399,"l":82.34,"n":27,"o":82.34,"t":"2026-09-22T14:45:00Z","v":2470,"vw":82.392414},{"c":82.545,"h":82.595,"l":82.48,"n":28,"o":82.48,"t":"2026-09-22T15:00:00Z","v":2263,"vw":82.542447},{"c":82.755,"h":82.7771,"l":82.663,"n":28,"o":82.67,"t":"2026-09-22T15:15:00Z","v":1864,"vw":82.74825},{"c":82.74,"h":82.75,"l":82.64,"n":38,"o":82.75,"t":"2026-09-22T15:30:00Z","v":2504,"vw":82.699369},{"c":82.47,"h":82.6401,"l":82.47,"n":22,"o":82.6401,"t":"2026-09-22T15:45:00Z","v":1214,"vw":82.577327},{"c":82.545,"h":82.545,"l":82.45,"n":59,"o":82.48,"t":"2026-09-22T16:00:00Z","v":3148,"vw":82.48247},{"c":82.54,"h":82.54,"l":82.5,"n":31,"o":82.54,"t":"2026-09-22T16:15:00Z","v":2192,"vw":82.531508},{"c":82.55,"h":82.56,"l":82.53,"n":29,"o":82.56,"t":"2026-09-22T16:30:00Z","v":1788,"vw":82.552952},{"c":82.6099,"h":82.61,"l":82.5593,"n":11,"o":82.5593,"t":"2026-09-22T16:45:00Z","v":559,"vw":82.590013},{"c":82.51,"h":82.575,"l":82.49,"n":26,"o":82.575,"t":"2026-09-22T17:00:00Z","v":1513,"vw":82.520598},{"c":82.49,"h":82.49,"l":82.4401,"n":16,"o":82.47,"t":"2026-09-22T17:15:00Z","v":3412,"vw":82.448031},{"c":82.56,"h":82.56,"l":82.5,"n":44,"o":82.52,"t":"2026-09-22T17:30:00Z","v":9577,"vw":82.526123},{"c":82.6399,"h":82.64,"l":82.55,"n":48,"o":82.55,"t":"2026-09-22T17:45:00Z","v":6658,"vw":82.617204},{"c":82.64,"h":82.65,"l":82.6,"n":29,"o":82.61,"t":"2026-09-22T18:00:00Z","v":5601,"vw":82.61682},{"c":82.6599,"h":82.67,"l":82.63,"n":19,"o":82.67,"t":"2026-09-22T18:15:00Z","v":1088,"vw":82.64959},{"c":82.615,"h":82.63,"l":82.565,"n":15,"o":82.62,"t":"2026-09-22T18:30:00Z","v":4882,"vw":82.609117},{"c":82.61,"h":82.62,"l":82.55,"n":26,"o":82.55,"t":"2026-09-22T18:45:00Z","v":4145,"vw":82.603347},{"c":82.59,"h":82.615,"l":82.5622,"n":28,"o":82.6134,"t":"2026-09-22T19:00:00Z","v":3911,"vw":82.587913},{"c":82.54,"h":82.62,"l":82.54,"n":25,"o":82.57,"t":"2026-09-22T19:15:00Z","v":1435,"vw":82.5908},{"c":82.6701,"h":82.68,"l":82.53,"n":70,"o":82.53,"t":"2026-09-22T19:30:00Z","v":4487,"vw":82.648228},{"c":82.46,"h":82.6748,"l":82.46,"n":116,"o":82.665,"t":"2026-09-22T19:45:00Z","v":13613,"vw":82.514112},{"c":82.5,"h":82.5,"l":82.5,"n":8,"o":82.5,"t":"2026-09-22T20:00:00Z","v":403,"vw":82.5},{"c":82.7656,"h":82.7656,"l":82.7656,"n":1,"o":82.7656,"t":"2026-09-22T21:15:00Z","v":125,"vw":82.7656},{"c":82.3,"h":82.3,"l":82.3,"n":3,"o":82.3,"t":"2026-09-22T22:45:00Z","v":363,"vw":82.3},{"c":82.55,"h":82.55,"l":82.55,"n":37,"o":82.55,"t":"2026-09-23T10:45:00Z","v":1036,"vw":82.55},{"c":82.5725,"h":82.775,"l":82.5,"n":110,"o":82.54,"t":"2026-09-23T13:30:00Z","v":7356,"vw":82.645004},{"c":82.29,"h":82.505,"l":82.29,"n":49,"o":82.505,"t":"2026-09-23T13:45:00Z","v":4780,"vw":82.345158},{"c":82.56,"h":82.57,"l":82.29,"n":103,"o":82.3,"t":"2026-09-23T14:00:00Z","v":11243,"vw":82.415376},{"c":82.64,"h":82.69,"l":82.64,"n":33,"o":82.65,"t":"2026-09-23T14:15:00Z","v":2180,"vw":82.66075},{"c":82.32,"h":82.61,"l":82.32,"n":58,"o":82.6,"t":"2026-09-23T14:30:00Z","v":6855,"vw":82.458785},{"c":82.07,"h":82.205,"l":81.985,"n":52,"o":82.19,"t":"2026-09-23T14:45:00Z","v":4721,"vw":82.080334},{"c":82.095,"h":82.095,"l":82.05,"n":37,"o":82.06,"t":"2026-09-23T15:00:00Z","v":3290,"vw":82.063799},{"c":81.96,"h":82.135,"l":81.96,"n":25,"o":82.05,"t":"2026-09-23T15:15:00Z","v":1415,"vw":82.048979},{"c":81.93,"h":81.96,"l":81.9199,"n":25,"o":81.92,"t":"2026-09-23T15:30:00Z","v":2338,"vw":81.928105},{"c":81.79,"h":81.94,"l":81.7601,"n":79,"o":81.9,"t":"2026-09-23T15:45:00Z","v":6202,"vw":81.825869},{"c":81.75,"h":81.79,"l":81.69,"n":93,"o":81.79,"t":"2026-09-23T16:00:00Z","v":11578,"vw":81.747128},{"c":81.675,"h":81.745,"l":81.675,"n":52,"o":81.735,"t":"2026-09-23T16:15:00Z","v":5306,"vw":81.707314},{"c":81.64,"h":81.72,"l":81.64,"n":55,"o":81.72,"t":"2026-09-23T16:30:00Z","v":6555,"vw":81.660079},{"c":81.52,"h":81.64,"l":81.52,"n":34,"o":81.64,"t":"2026-09-23T16:45:00Z","v":1926,"vw":81.574558},{"c":81.55,"h":81.57,"l":81.44,"n":52,"o":81.53,"t":"2026-09-23T17:00:00Z","v":3018,"vw":81.51169},{"c":81.53,"h":81.55,"l":81.48,"n":48,"o":81.51,"t":"2026-09-23T17:15:00Z","v":4867,"vw":81.520948},{"c":81.6,"h":81.6,"l":81.54,"n":55,"o":81.54,"t":"2026-09-23T17:30:00Z","v":3337,"vw":81.560655},{"c":81.61,"h":81.65,"l":81.58,"n":63,"o":81.65,"t":"2026-09-23T17:45:00Z","v":20716,"vw":81.607064},{"c":81.58,"h":81.61,"l":81.5,"n":62,"o":81.605,"t":"2026-09-23T18:00:00Z","v":4694,"vw":81.568914},{"c":81.47,"h":81.58,"l":81.47,"n":74,"o":81.58,"t":"2026-09-23T18:15:00Z","v":9164,"vw":81.522571},{"c":81.52,"h":81.54,"l":81.445,"n":78,"o":81.445,"t":"2026-09-23T18:30:00Z","v":8264,"vw":81.508268},{"c":81.63,"h":81.63,"l":81.495,"n":54,"o":81.495,"t":"2026-09-23T18:45:00Z","v":6931,"vw":81.548816},{"c":81.66,"h":81.68,"l":81.62,"n":87,"o":81.66,"t":"2026-09-23T19:00:00Z","v":8311,"vw":81.663249},{"c":81.6,"h":81.67,"l":81.6,"n":45,"o":81.66,"t":"2026-09-23T19:15:00Z","v":4477,"vw":81.651973},{"c":81.68,"h":81.73,"l":81.64,"n":61,"o":81.64,"t":"2026-09-23T19:30:00Z","v":4100,"vw":81.680005},{"c":81.68,"h":81.745,"l":81.59,"n":127,"o":81.74,"t":"2026-09-23T19:45:00Z","v":12762,"vw":81.707386},{"c":81.75,"h":81.75,"l":81.75,"n":9,"o":81.75,"t":"2026-09-23T20:00:00Z","v":531,"vw":81.75},{"c":82,"h":82,"l":81.71,"n":53,"o":81.71,"t":"2026-09-24T13:30:00Z","v":4337,"vw":81.76346},{"c":82.55,"h":82.59,"l":82.335,"n":43,"o":82.355,"t":"2026-09-24T13:45:00Z","v":3971,"vw":82.461961},{"c":82.795,"h":82.795,"l":82.46,"n":84,"o":82.58,"t":"2026-09-24T14:00:00Z","v":6046,"vw":82.614723},{"c":82.66,"h":82.905,"l":82.66,"n":99,"o":82.8,"t":"2026-09-24T14:15:00Z","v":4172,"vw":82.775152},{"c":82.645,"h":82.69,"l":82.61,"n":65,"o":82.64,"t":"2026-09-24T14:30:00Z","v":6163,"vw":82.651075},{"c":82.41,"h":82.63,"l":82.41,"n":54,"o":82.63,"t":"2026-09-24T14:45:00Z","v":2959,"vw":82.538929},{"c":82.32,"h":82.43,"l":82.32,"n":108,"o":82.38,"t":"2026-09-24T15:00:00Z","v":10123,"vw":82.388632},{"c":82.08,"h":82.36,"l":82.08,"n":40,"o":82.33,"t":"2026-09-24T15:15:00Z","v":3639,"vw":82.2007},{"c":82.14,"h":82.14,"l":81.96,"n":57,"o":82.09,"t":"2026-09-24T15:30:00Z","v":5491,"vw":82.011515},{"c":82.045,"h":82.145,"l":82.04,"n":58,"o":82.145,"t":"2026-09-24T15:45:00Z","v":6203,"vw":82.080799},{"c":82.01,"h":82.03,"l":81.98,"n":35,"o":82.0101,"t":"2026-09-24T16:00:00Z","v":2816,"vw":82.006386},{"c":82.31,"h":82.34,"l":82,"n":98,"o":82.01,"t":"2026-09-24T16:15:00Z","v":10731,"vw":82.274714},{"c":82.135,"h":82.26,"l":82.135,"n":43,"o":82.225,"t":"2026-09-24T16:30:00Z","v":3018,"vw":82.233074},{"c":82.03,"h":82.08,"l":82.02,"n":35,"o":82.08,"t":"2026-09-24T16:45:00Z","v":2484,"vw":82.061535},{"c":82.045,"h":82.045,"l":81.98,"n":17,"o":82.01,"t":"2026-09-24T17:00:00Z","v":1994,"vw":82.02093},{"c":82.03,"h":82.11,"l":82.03,"n":11,"o":82.11,"t":"2026-09-24T17:15:00Z","v":970,"vw":82.066961},{"c":82.11,"h":82.11,"l":82.0501,"n":26,"o":82.0501,"t":"2026-09-24T17:30:00Z","v":5190,"vw":82.077696},{"c":82.11,"h":82.11,"l":82.09,"n":7,"o":82.09,"t":"2026-09-24T17:45:00Z","v":459,"vw":82.096684},{"c":82.2,"h":82.21,"l":82.1,"n":31,"o":82.14,"t":"2026-09-24T18:00:00Z","v":3639,"vw":82.173886},{"c":82.39,"h":82.4,"l":82.24,"n":29,"o":82.27,"t":"2026-09-24T18:15:00Z","v":2670,"vw":82.305786},{"c":82.4,"h":82.43,"l":82.32,"n":22,"o":82.33,"t":"2026-09-24T18:30:00Z","v":1601,"vw":82.376566},{"c":82.35,"h":82.4,"l":82.33,"n":16,"o":82.33,"t":"2026-09-24T18:45:00Z","v":1886,"vw":82.378094},{"c":82.3999,"h":82.3999,"l":82.32,"n":34,"o":82.34,"t":"2026-09-24T19:00:00Z","v":2864,"vw":82.34331},{"c":82.44,"h":82.455,"l":82.38,"n":91,"o":82.38,"t":"2026-09-24T19:15:00Z","v":12234,"vw":82.412128},{"c":82.41,"h":82.47,"l":82.41,"n":79,"o":82.465,"t":"2026-09-24T19:30:00Z","v":10691,"vw":82.446247},{"c":82.28,"h":82.46,"l":82.28,"n":222,"o":82.46,"t":"2026-09-24T19:45:00Z","v":21199,"vw":82.316328},{"c":82.25,"h":82.25,"l":82.25,"n":8,"o":82.25,"t":"2026-09-24T20:00:00Z","v":221,"vw":82.25},{"c":82.22,"h":82.22,"l":82.22,"n":1,"o":82.22,"t":"2026-09-24T21:00:00Z","v":350,"vw":82.22},{"c":82.2,"h":82.35,"l":82.2,"n":14,"o":82.35,"t":"2026-09-25T08:45:00Z","v":1004,"vw":82.285714},{"c":82.35,"h":82.35,"l":82.35,"n":1,"o":82.35,"t":"2026-09-25T09:00:00Z","v":500,"vw":82.35},{"c":82.71,"h":82.91,"l":82.71,"n":10,"o":82.91,"t":"2026-09-25T10:30:00Z","v":646,"vw":82.864792},{"c":82.195,"h":82.385,"l":82.17,"n":82,"o":82.26,"t":"2026-09-25T13:30:00Z","v":5391,"vw":82.260582},{"c":81.9,"h":82.0247,"l":81.9,"n":32,"o":82,"t":"2026-09-25T13:45:00Z","v":2188,"vw":81.93418},{"c":81.85,"h":81.85,"l":81.7199,"n":24,"o":81.72,"t":"2026-09-25T14:00:00Z","v":2677,"vw":81.799003},{"c":81.9,"h":81.9,"l":81.85,"n":20,"o":81.865,"t":"2026-09-25T14:15:00Z","v":1708,"vw":81.863334},{"c":82.075,"h":82.09,"l":81.96,"n":17,"o":81.96,"t":"2026-09-25T14:30:00Z","v":1130,"vw":82.069281},{"c":82.08,"h":82.08,"l":82,"n":18,"o":82.075,"t":"2026-09-25T14:45:00Z","v":979,"vw":82.041721},{"c":82.2,"h":82.22,"l":82.09,"n":150,"o":82.09,"t":"2026-09-25T15:00:00Z","v":7823,"vw":82.182385},{"c":82.2,"h":82.27,"l":82.1919,"n":22,"o":82.27,"t":"2026-09-25T15:15:00Z","v":2235,"vw":82.216337},{"c":82.2101,"h":82.29,"l":82.2101,"n":36,"o":82.22,"t":"2026-09-25T15:30:00Z","v":1897,"vw":82.248339},{"c":82.13,"h":82.19,"l":82.13,"n":31,"o":82.18,"t":"2026-09-25T15:45:00Z","v":3216,"vw":82.16407},{"c":82.22,"h":82.34,"l":82.22,"n":50,"o":82.28,"t":"2026-09-25T16:00:00Z","v":4107,"vw":82.284448},{"c":82.27,"h":82.28,"l":82.18,"n":78,"o":82.18,"t":"2026-09-25T16:15:00Z","v":11839,"vw":82.242121},{"c":82.31,"h":82.32,"l":82.15,"n":126,"o":82.25,"t":"2026-09-25T16:30:00Z","v":20517,"vw":82.262517},{"c":82.24,"h":82.31,"l":82.23,"n":66,"o":82.31,"t":"2026-09-25T16:45:00Z","v":7417,"vw":82.263918},{"c":82.245,"h":82.29,"l":82.21,"n":60,"o":82.24,"t":"2026-09-25T17:00:00Z","v":3894,"vw":82.251298},{"c":82.29,"h":82.29,"l":82.22,"n":44,"o":82.27,"t":"2026-09-25T17:15:00Z","v":4772,"vw":82.251427},{"c":82.315,"h":82.335,"l":82.275,"n":52,"o":82.335,"t":"2026-09-25T17:30:00Z","v":3873,"vw":82.295215},{"c":82.36,"h":82.36,"l":82.25,"n":54,"o":82.295,"t":"2026-09-25T17:45:00Z","v":10215,"vw":82.316173},{"c":82.34,"h":82.36,"l":82.31,"n":28,"o":82.33,"t":"2026-09-25T18:00:00Z","v":3427,"vw":82.335066},{"c":82.39,"h":82.42,"l":82.39,"n":53,"o":82.42,"t":"2026-09-25T18:15:00Z","v":5085,"vw":82.404156},{"c":82.45,"h":82.51,"l":82.45,"n":38,"o":82.45,"t":"2026-09-25T18:30:00Z","v":7073,"vw":82.480616},{"c":82.52,"h":82.5201,"l":82.47,"n":18,"o":82.47,"t":"2026-09-25T18:45:00Z","v":2494,"vw":82.489386},{"c":82.535,"h":82.54,"l":82.52,"n":20,"o":82.54,"t":"2026-09-25T19:00:00Z","v":889,"vw":82.53225},{"c":82.48,"h":82.56,"l":82.48,"n":40,"o":82.56,"t":"2026-09-25T19:15:00Z","v":3517,"vw":82.515057},{"c":82.6,"h":82.62,"l":82.53,"n":32,"o":82.53,"t":"2026-09-25T19:30:00Z","v":6774,"vw":82.589887},{"c":82.63,"h":82.71,"l":82.605,"n":262,"o":82.68,"t":"2026-09-25T19:45:00Z","v":58612,"vw":82.639459},{"c":82.65,"h":82.65,"l":82.63,"n":8,"o":82.63,"t":"2026-09-25T20:00:00Z","v":1016,"vw":82.64802},{"c":82.9868,"h":82.9868,"l":82.9868,"n":1,"o":82.9868,"t":"2026-09-25T23:30:00Z","v":241,"vw":82.9868},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-09-28T13:15:00Z","v":100,"vw":82.3},{"c":82.64,"h":82.655,"l":82.165,"n":131,"o":82.27,"t":"2026-09-28T13:30:00Z","v":14878,"vw":82.312567},{"c":82.575,"h":82.64,"l":82.5,"n":35,"o":82.6,"t":"2026-09-28T13:45:00Z","v":9100,"vw":82.560277},{"c":82.535,"h":82.66,"l":82.49,"n":153,"o":82.54,"t":"2026-09-28T14:00:00Z","v":17608,"vw":82.61205},{"c":82.65,"h":82.65,"l":82.49,"n":81,"o":82.51,"t":"2026-09-28T14:15:00Z","v":3349,"vw":82.54129},{"c":82.65,"h":82.67,"l":82.5701,"n":44,"o":82.67,"t":"2026-09-28T14:30:00Z","v":5516,"vw":82.610377},{"c":82.68,"h":82.7036,"l":82.63,"n":24,"o":82.64,"t":"2026-09-28T14:45:00Z","v":2061,"vw":82.655378},{"c":82.8299,"h":82.8299,"l":82.7061,"n":13,"o":82.7061,"t":"2026-09-28T15:00:00Z","v":1775,"vw":82.763967},{"c":82.76,"h":82.86,"l":82.76,"n":26,"o":82.79,"t":"2026-09-28T15:15:00Z","v":2497,"vw":82.83152},{"c":82.66,"h":82.66,"l":82.61,"n":16,"o":82.62,"t":"2026-09-28T15:30:00Z","v":1145,"vw":82.62323},{"c":82.71,"h":82.71,"l":82.62,"n":22,"o":82.64,"t":"2026-09-28T15:45:00Z","v":1289,"vw":82.660621},{"c":82.745,"h":82.745,"l":82.72,"n":29,"o":82.72,"t":"2026-09-28T16:00:00Z","v":1948,"vw":82.726944},{"c":82.975,"h":83,"l":82.72,"n":63,"o":82.72,"t":"2026-09-28T16:15:00Z","v":3631,"vw":82.862309},{"c":82.95,"h":83.02,"l":82.94,"n":37,"o":82.96,"t":"2026-09-28T16:30:00Z","v":3446,"vw":82.984621},{"c":82.95,"h":82.95,"l":82.9,"n":23,"o":82.94,"t":"2026-09-28T16:45:00Z","v":1918,"vw":82.928252},{"c":83.15,"h":83.15,"l":82.9769,"n":62,"o":83.0099,"t":"2026-09-28T17:00:00Z","v":5041,"vw":83.060692},{"c":82.84,"h":83.13,"l":82.84,"n":17,"o":83.13,"t":"2026-09-28T17:15:00Z","v":1869,"vw":82.947603},{"c":82.85,"h":82.85,"l":82.8,"n":27,"o":82.83,"t":"2026-09-28T17:30:00Z","v":8885,"vw":82.816516},{"c":82.86,"h":82.86,"l":82.835,"n":22,"o":82.84,"t":"2026-09-28T17:45:00Z","v":1487,"vw":82.852495},{"c":82.805,"h":82.829,"l":82.771,"n":22,"o":82.829,"t":"2026-09-28T18:00:00Z","v":1179,"vw":82.805101},{"c":82.85,"h":82.86,"l":82.8401,"n":17,"o":82.85,"t":"2026-09-28T18:15:00Z","v":1287,"vw":82.85092},{"c":82.86,"h":82.86,"l":82.81,"n":10,"o":82.81,"t":"2026-09-28T18:30:00Z","v":1904,"vw":82.823608},{"c":82.925,"h":82.99,"l":82.9201,"n":26,"o":82.955,"t":"2026-09-28T18:45:00Z","v":1961,"vw":82.9652},{"c":82.875,"h":82.94,"l":82.875,"n":36,"o":82.9,"t":"2026-09-28T19:00:00Z","v":4440,"vw":82.923544},{"c":82.97,"h":82.97,"l":82.88,"n":42,"o":82.88,"t":"2026-09-28T19:15:00Z","v":5857,"vw":82.939127},{"c":82.91,"h":82.9677,"l":82.8901,"n":26,"o":82.9601,"t":"2026-09-28T19:30:00Z","v":199044,"vw":82.935536},{"c":82.855,"h":82.9,"l":82.84,"n":66,"o":82.8951,"t":"2026-09-28T19:45:00Z","v":2183,"vw":82.870449},{"c":82.92,"h":82.92,"l":82.92,"n":7,"o":82.92,"t":"2026-09-28T20:00:00Z","v":984,"vw":82.92},{"c":82.595,"h":83.06,"l":82.595,"n":158,"o":82.66,"t":"2026-09-29T13:30:00Z","v":14836,"vw":82.770767},{"c":82.505,"h":82.59,"l":82.4401,"n":40,"o":82.535,"t":"2026-09-29T13:45:00Z","v":2796,"vw":82.514741},{"c":82.32,"h":82.43,"l":82.26,"n":17,"o":82.43,"t":"2026-09-29T14:00:00Z","v":2126,"vw":82.337493},{"c":81.96,"h":82.335,"l":81.96,"n":67,"o":82.335,"t":"2026-09-29T14:15:00Z","v":4357,"vw":82.168188},{"c":81.795,"h":81.98,"l":81.78,"n":87,"o":81.98,"t":"2026-09-29T14:30:00Z","v":5435,"vw":81.889231},{"c":81.95,"h":82.035,"l":81.84,"n":74,"o":81.86,"t":"2026-09-29T14:45:00Z","v":6242,"vw":81.925136},{"c":81.93,"h":81.955,"l":81.895,"n":63,"o":81.93,"t":"2026-09-29T15:00:00Z","v":4220,"vw":81.929574},{"c":81.985,"h":81.985,"l":81.89,"n":70,"o":81.925,"t":"2026-09-29T15:15:00Z","v":7110,"vw":81.902597},{"c":82.105,"h":82.12,"l":82.055,"n":19,"o":82.055,"t":"2026-09-29T15:30:00Z","v":1286,"vw":82.105588},{"c":82.065,"h":82.11,"l":82.03,"n":66,"o":82.05,"t":"2026-09-29T15:45:00Z","v":4758,"vw":82.078847},{"c":82.045,"h":82.06,"l":81.98,"n":27,"o":81.985,"t":"2026-09-29T16:00:00Z","v":4261,"vw":82.044333},{"c":82.07,"h":82.07,"l":81.985,"n":47,"o":82.01,"t":"2026-09-29T16:15:00Z","v":6724,"vw":82.018968},{"c":82.1499,"h":82.15,"l":82.07,"n":28,"o":82.09,"t":"2026-09-29T16:30:00Z","v":5493,"vw":82.124731},{"c":82.14,"h":82.15,"l":82.0975,"n":43,"o":82.12,"t":"2026-09-29T16:45:00Z","v":2696,"vw":82.129459},{"c":82.205,"h":82.205,"l":82.13,"n":44,"o":82.13,"t":"2026-09-29T17:00:00Z","v":13845,"vw":82.164304},{"c":82.23,"h":82.25,"l":82.1901,"n":70,"o":82.22,"t":"2026-09-29T17:15:00Z","v":4557,"vw":82.227647},{"c":82.26,"h":82.275,"l":82.21,"n":56,"o":82.21,"t":"2026-09-29T17:30:00Z","v":9201,"vw":82.262848},{"c":82.2802,"h":82.29,"l":82.24,"n":251,"o":82.275,"t":"2026-09-29T17:45:00Z","v":5034,"vw":82.276347},{"c":82.37,"h":82.39,"l":82.29,"n":58,"o":82.29,"t":"2026-09-29T18:00:00Z","v":4376,"vw":82.323824},{"c":82.425,"h":82.535,"l":82.425,"n":50,"o":82.435,"t":"2026-09-29T18:15:00Z","v":2925,"vw":82.479513},{"c":82.45,"h":82.49,"l":82.3801,"n":59,"o":82.44,"t":"2026-09-29T18:30:00Z","v":4419,"vw":82.437533},{"c":82.43,"h":82.43,"l":82.41,"n":23,"o":82.42,"t":"2026-09-29T18:45:00Z","v":2380,"vw":82.421793},{"c":82.46,"h":82.52,"l":82.46,"n":41,"o":82.49,"t":"2026-09-29T19:00:00Z","v":2658,"vw":82.493658},{"c":82.57,"h":82.57,"l":82.53,"n":33,"o":82.53,"t":"2026-09-29T19:15:00Z","v":3253,"vw":82.555122},{"c":82.54,"h":82.6,"l":82.54,"n":65,"o":82.565,"t":"2026-09-29T19:30:00Z","v":7437,"vw":82.563939},{"c":82.66,"h":82.66,"l":82.52,"n":129,"o":82.52,"t":"2026-09-29T19:45:00Z","v":19990,"vw":82.576637},{"c":82.63,"h":82.63,"l":82.63,"n":6,"o":82.63,"t":"2026-09-29T20:00:00Z","v":434,"vw":82.63},{"c":82.35,"h":82.5,"l":82.35,"n":58,"o":82.5,"t":"2026-09-30T13:30:00Z","v":3322,"vw":82.473937},{"c":82.3,"h":82.335,"l":82.2301,"n":77,"o":82.2607,"t":"2026-09-30T13:45:00Z","v":6592,"vw":82.281544},{"c":82.28,"h":82.28,"l":82.095,"n":64,"o":82.16,"t":"2026-09-30T14:00:00Z","v":7810,"vw":82.199111},{"c":82.16,"h":82.57,"l":82.14,"n":386,"o":82.3,"t":"2026-09-30T14:15:00Z","v":32749,"vw":82.282516},{"c":82.34,"h":82.38,"l":82.2,"n":520,"o":82.2,"t":"2026-09-30T14:30:00Z","v":96889,"vw":82.322387},{"c":82.61,"h":82.665,"l":82.36,"n":111,"o":82.36,"t":"2026-09-30T14:45:00Z","v":46576,"vw":82.586808},{"c":82.5448,"h":82.56,"l":82.45,"n":154,"o":82.55,"t":"2026-09-30T15:00:00Z","v":33387,"vw":82.536244},{"c":82.66,"h":82.68,"l":82.47,"n":161,"o":82.54,"t":"2026-09-30T15:15:00Z","v":9520,"vw":82.555838},{"c":82.54,"h":82.67,"l":82.49,"n":33,"o":82.67,"t":"2026-09-30T15:30:00Z","v":2207,"vw":82.604772},{"c":82.63,"h":82.63,"l":82.465,"n":57,"o":82.465,"t":"2026-09-30T15:45:00Z","v":4508,"vw":82.579175},{"c":82.58,"h":82.69,"l":82.58,"n":48,"o":82.61,"t":"2026-09-30T16:00:00Z","v":3939,"vw":82.625701},{"c":82.4,"h":82.44,"l":82.38,"n":36,"o":82.41,"t":"2026-09-30T16:15:00Z","v":3730,"vw":82.401386},{"c":82.485,"h":82.49,"l":82.41,"n":16,"o":82.435,"t":"2026-09-30T16:30:00Z","v":1135,"vw":82.441},{"c":82.55,"h":82.56,"l":82.48,"n":40,"o":82.52,"t":"2026-09-30T16:45:00Z","v":3815,"vw":82.523307},{"c":82.55,"h":82.595,"l":82.5427,"n":31,"o":82.56,"t":"2026-09-30T17:00:00Z","v":202747,"vw":82.559964},{"c":82.489,"h":82.53,"l":82.45,"n":28,"o":82.52,"t":"2026-09-30T17:15:00Z","v":3489,"vw":82.482069},{"c":82.47,"h":82.57,"l":82.47,"n":72,"o":82.53,"t":"2026-09-30T17:30:00Z","v":18585,"vw":82.530919},{"c":82.38,"h":82.51,"l":82.3601,"n":449,"o":82.51,"t":"2026-09-30T17:45:00Z","v":634835,"vw":82.397727},{"c":82.3,"h":82.38,"l":82.3,"n":145,"o":82.375,"t":"2026-09-30T18:00:00Z","v":12443,"vw":82.333464},{"c":82.195,"h":82.31,"l":82.18,"n":89,"o":82.28,"t":"2026-09-30T18:15:00Z","v":19846,"vw":82.25792},{"c":82.24,"h":82.25,"l":82.2,"n":54,"o":82.2,"t":"2026-09-30T18:30:00Z","v":5582,"vw":82.229798},{"c":82.09,"h":82.2201,"l":82.06,"n":90,"o":82.2201,"t":"2026-09-30T18:45:00Z","v":53977,"vw":82.067596},{"c":81.98,"h":82.1,"l":81.91,"n":119,"o":82.095,"t":"2026-09-30T19:00:00Z","v":10305,"vw":82.018798},{"c":82.06,"h":82.06,"l":81.98,"n":96,"o":81.98,"t":"2026-09-30T19:15:00Z","v":7917,"vw":82.020332},{"c":81.89,"h":82.05,"l":81.885,"n":131,"o":82.05,"t":"2026-09-30T19:30:00Z","v":9490,"vw":81.970156},{"c":81.72,"h":81.98,"l":81.72,"n":301,"o":81.88,"t":"2026-09-30T19:45:00Z","v":23481,"vw":81.834151},{"c":81.7,"h":81.7,"l":81.7,"n":5,"o":81.7,"t":"2026-09-30T20:00:00Z","v":1075,"vw":81.7},{"c":81.57,"h":81.76,"l":81.4802,"n":129,"o":81.63,"t":"2026-10-01T13:30:00Z","v":4582,"vw":81.601697},{"c":81.45,"h":81.67,"l":81.34,"n":22,"o":81.67,"t":"2026-10-01T13:45:00Z","v":1828,"vw":81.532571},{"c":81.19,"h":81.38,"l":81.12,"n":63,"o":81.319,"t":"2026-10-01T14:00:00Z","v":7646,"vw":81.267636},{"c":81.16,"h":81.2299,"l":81.16,"n":47,"o":81.2299,"t":"2026-10-01T14:15:00Z","v":2313,"vw":81.193848},{"c":81.14,"h":81.23,"l":81.07,"n":53,"o":81.23,"t":"2026-10-01T14:30:00Z","v":3882,"vw":81.141443},{"c":81.2,"h":81.24,"l":81.15,"n":73,"o":81.195,"t":"2026-10-01T14:45:00Z","v":7200,"vw":81.186755},{"c":81.205,"h":81.265,"l":81.11,"n":51,"o":81.215,"t":"2026-10-01T15:00:00Z","v":5418,"vw":81.165785},{"c":81.04,"h":81.215,"l":81.04,"n":54,"o":81.19,"t":"2026-10-01T15:15:00Z","v":3485,"vw":81.122329},{"c":81.07,"h":81.085,"l":80.99,"n":64,"o":81.03,"t":"2026-10-01T15:30:00Z","v":6864,"vw":81.011571},{"c":80.88,"h":81.0699,"l":80.88,"n":121,"o":80.995,"t":"2026-10-01T15:45:00Z","v":25481,"vw":80.994658},{"c":80.83,"h":80.94,"l":80.83,"n":80,"o":80.91,"t":"2026-10-01T16:00:00Z","v":8261,"vw":80.908193},{"c":80.85,"h":80.93,"l":80.8395,"n":32,"o":80.87,"t":"2026-10-01T16:15:00Z","v":3717,"vw":80.876584},{"c":80.92,"h":80.945,"l":80.9,"n":21,"o":80.9,"t":"2026-10-01T16:30:00Z","v":1604,"vw":80.9225},{"c":80.75,"h":80.885,"l":80.72,"n":68,"o":80.8701,"t":"2026-10-01T16:45:00Z","v":7634,"vw":80.808857},{"c":80.875,"h":80.8799,"l":80.76,"n":58,"o":80.76,"t":"2026-10-01T17:00:00Z","v":6859,"vw":80.827518},{"c":80.92,"h":80.9599,"l":80.9,"n":34,"o":80.9,"t":"2026-10-01T17:15:00Z","v":3307,"vw":80.936847},{"c":80.85,"h":80.94,"l":80.85,"n":58,"o":80.91,"t":"2026-10-01T17:30:00Z","v":13700,"vw":80.870601},{"c":80.615,"h":80.87,"l":80.59,"n":338,"o":80.87,"t":"2026-10-01T17:45:00Z","v":10789,"vw":80.782606},{"c":80.6,"h":80.66,"l":80.51,"n":33,"o":80.66,"t":"2026-10-01T18:00:00Z","v":53160,"vw":80.598866},{"c":80.83,"h":80.84,"l":80.635,"n":89,"o":80.635,"t":"2026-10-01T18:15:00Z","v":6815,"vw":80.767229},{"c":80.8,"h":80.89,"l":80.8,"n":24,"o":80.82,"t":"2026-10-01T18:30:00Z","v":4567,"vw":80.862318},{"c":80.815,"h":80.815,"l":80.765,"n":50,"o":80.765,"t":"2026-10-01T18:45:00Z","v":3675,"vw":80.795585},{"c":80.81,"h":80.8301,"l":80.78,"n":52,"o":80.8101,"t":"2026-10-01T19:00:00Z","v":5710,"vw":80.813222},{"c":80.78,"h":80.84,"l":80.77,"n":59,"o":80.7901,"t":"2026-10-01T19:15:00Z","v":5878,"vw":80.807004},{"c":80.7,"h":80.8101,"l":80.6906,"n":148,"o":80.78,"t":"2026-10-01T19:30:00Z","v":66169,"vw":80.780633},{"c":80.53,"h":80.81,"l":80.53,"n":369,"o":80.7,"t":"2026-10-01T19:45:00Z","v":32011,"vw":80.686938},{"c":80.58,"h":80.58,"l":80.58,"n":5,"o":80.58,"t":"2026-10-01T20:00:00Z","v":147,"vw":80.58},{"c":80.5,"h":80.81,"l":80.4127,"n":111,"o":80.81,"t":"2026-10-02T13:30:00Z","v":7284,"vw":80.613087},{"c":80.59,"h":80.59,"l":80.28,"n":117,"o":80.55,"t":"2026-10-02T13:45:00Z","v":5929,"vw":80.444091},{"c":80.71,"h":80.71,"l":80.5301,"n":72,"o":80.6,"t":"2026-10-02T14:00:00Z","v":4772,"vw":80.608981},{"c":80.72,"h":80.72,"l":80.615,"n":42,"o":80.72,"t":"2026-10-02T14:15:00Z","v":2979,"vw":80.694944},{"c":80.68,"h":80.75,"l":80.64,"n":45,"o":80.72,"t":"2026-10-02T14:30:00Z","v":3269,"vw":80.6953},{"c":80.6061,"h":80.67,"l":80.5888,"n":53,"o":80.62,"t":"2026-10-02T14:45:00Z","v":6056,"vw":80.642333},{"c":80.39,"h":80.57,"l":80.3501,"n":71,"o":80.57,"t":"2026-10-02T15:00:00Z","v":6385,"vw":80.46308},{"c":80.52,"h":80.53,"l":80.445,"n":45,"o":80.45,"t":"2026-10-02T15:15:00Z","v":9933,"vw":80.514637},{"c":80.64,"h":80.64,"l":80.52,"n":36,"o":80.53,"t":"2026-10-02T15:30:00Z","v":3888,"vw":80.584604},{"c":80.49,"h":80.555,"l":80.48,"n":27,"o":80.555,"t":"2026-10-02T15:45:00Z","v":2649,"vw":80.522591},{"c":80.26,"h":80.5077,"l":80.26,"n":60,"o":80.5077,"t":"2026-10-02T16:00:00Z","v":4558,"vw":80.394542},{"c":80.28,"h":80.28,"l":80.225,"n":30,"o":80.235,"t":"2026-10-02T16:15:00Z","v":4935,"vw":80.257716},{"c":80.395,"h":80.44,"l":80.285,"n":23,"o":80.285,"t":"2026-10-02T16:30:00Z","v":3113,"vw":80.338497},{"c":80.42,"h":80.45,"l":80.37,"n":41,"o":80.38,"t":"2026-10-02T16:45:00Z","v":5938,"vw":80.384738},{"c":80.41,"h":80.41,"l":80.35,"n":22,"o":80.41,"t":"2026-10-02T17:00:00Z","v":2320,"vw":80.383982},{"c":80.3,"h":80.355,"l":80.29,"n":29,"o":80.355,"t":"2026-10-02T17:15:00Z","v":15575,"vw":80.304623},{"c":80.45,"h":80.48,"l":80.36,"n":99,"o":80.36,"t":"2026-10-02T17:30:00Z","v":13460,"vw":80.409542},{"c":80.4,"h":80.475,"l":80.4,"n":46,"o":80.475,"t":"2026-10-02T17:45:00Z","v":4224,"vw":80.428549},{"c":80.4,"h":80.43,"l":80.35,"n":61,"o":80.42,"t":"2026-10-02T18:00:00Z","v":3904,"vw":80.391723},{"c":80.4,"h":80.4,"l":80.36,"n":116,"o":80.3801,"t":"2026-10-02T18:15:00Z","v":23555,"vw":80.393918},{"c":80.4201,"h":80.46,"l":80.3818,"n":91,"o":80.448,"t":"2026-10-02T18:30:00Z","v":7722,"vw":80.431873},{"c":80.45,"h":80.4601,"l":80.42,"n":84,"o":80.42,"t":"2026-10-02T18:45:00Z","v":5682,"vw":80.445273},{"c":80.42,"h":80.5,"l":80.42,"n":79,"o":80.45,"t":"2026-10-02T19:00:00Z","v":6001,"vw":80.47053},{"c":80.5,"h":80.5078,"l":80.46,"n":63,"o":80.46,"t":"2026-10-02T19:15:00Z","v":3941,"vw":80.494519},{"c":80.6,"h":80.6,"l":80.5,"n":116,"o":80.5101,"t":"2026-10-02T19:30:00Z","v":12639,"vw":80.559911},{"c":80.58,"h":80.68,"l":80.58,"n":280,"o":80.59,"t":"2026-10-02T19:45:00Z","v":17749,"vw":80.622335},{"c":80.6,"h":80.6,"l":80.6,"n":7,"o":80.6,"t":"2026-10-02T20:00:00Z","v":301,"vw":80.6},{"c":80.515,"h":80.665,"l":80.45,"n":112,"o":80.54,"t":"2026-10-05T13:30:00Z","v":4463,"vw":80.54716},{"c":80.71,"h":80.71,"l":80.455,"n":35,"o":80.455,"t":"2026-10-05T13:45:00Z","v":2713,"vw":80.528878},{"c":80.8001,"h":80.85,"l":80.73,"n":14,"o":80.73,"t":"2026-10-05T14:00:00Z","v":2226,"vw":80.802205},{"c":80.71,"h":80.83,"l":80.71,"n":22,"o":80.7901,"t":"2026-10-05T14:15:00Z","v":2105,"vw":80.768472},{"c":80.51,"h":80.51,"l":80.42,"n":90,"o":80.51,"t":"2026-10-05T14:30:00Z","v":8996,"vw":80.463423},{"c":80.515,"h":80.53,"l":80.43,"n":71,"o":80.53,"t":"2026-10-05T14:45:00Z","v":6119,"vw":80.496436},{"c":80.5799,"h":80.61,"l":80.49,"n":72,"o":80.49,"t":"2026-10-05T15:00:00Z","v":6028,"vw":80.53954},{"c":80.67,"h":80.67,"l":80.55,"n":202,"o":80.55,"t":"2026-10-05T15:15:00Z","v":7550,"vw":80.582932},{"c":80.77,"h":80.82,"l":80.6951,"n":55,"o":80.72,"t":"2026-10-05T15:30:00Z","v":19362,"vw":80.805918},{"c":80.81,"h":80.83,"l":80.74,"n":27,"o":80.74,"t":"2026-10-05T15:45:00Z","v":2736,"vw":80.798387},{"c":80.92,"h":80.92,"l":80.82,"n":22,"o":80.83,"t":"2026-10-05T16:00:00Z","v":2146,"vw":80.887861},{"c":81.0097,"h":81.0097,"l":80.92,"n":27,"o":80.92,"t":"2026-10-05T16:15:00Z","v":1232,"vw":80.97894},{"c":81.0419,"h":81.0419,"l":80.92,"n":51,"o":81.01,"t":"2026-10-05T16:30:00Z","v":5951,"vw":80.99445},{"c":81.08,"h":81.11,"l":81.045,"n":40,"o":81.07,"t":"2026-10-05T16:45:00Z","v":3188,"vw":81.084268},{"c":81.06,"h":81.0799,"l":81.03,"n":18,"o":81.06,"t":"2026-10-05T17:00:00Z","v":1503,"vw":81.057987},{"c":81.11,"h":81.11,"l":81.05,"n":60,"o":81.06,"t":"2026-10-05T17:15:00Z","v":7654,"vw":81.073625},{"c":81.105,"h":81.13,"l":81.09,"n":109,"o":81.12,"t":"2026-10-05T17:30:00Z","v":12621,"vw":81.117581},{"c":81.0799,"h":81.13,"l":81.07,"n":426,"o":81.11,"t":"2026-10-05T17:45:00Z","v":9128,"vw":81.097475},{"c":81.11,"h":81.12,"l":81.07,"n":71,"o":81.09,"t":"2026-10-05T18:00:00Z","v":6054,"vw":81.101499},{"c":81.17,"h":81.17,"l":81.09,"n":53,"o":81.09,"t":"2026-10-05T18:15:00Z","v":3708,"vw":81.123417},{"c":81.13,"h":81.21,"l":81.11,"n":73,"o":81.18,"t":"2026-10-05T18:30:00Z","v":7101,"vw":81.158521},{"c":81.2,"h":81.21,"l":81.09,"n":104,"o":81.09,"t":"2026-10-05T18:45:00Z","v":10645,"vw":81.15291},{"c":81.3,"h":81.325,"l":81.22,"n":100,"o":81.22,"t":"2026-10-05T19:00:00Z","v":7816,"vw":81.286406},{"c":81.45,"h":81.45,"l":81.34,"n":73,"o":81.34,"t":"2026-10-05T19:15:00Z","v":5217,"vw":81.402861},{"c":81.35,"h":81.42,"l":81.32,"n":198,"o":81.42,"t":"2026-10-05T19:30:00Z","v":22964,"vw":81.352182},{"c":81.27,"h":81.32,"l":81.17,"n":259,"o":81.32,"t":"2026-10-05T19:45:00Z","v":19959,"vw":81.246407},{"c":81.29,"h":81.29,"l":81.29,"n":6,"o":81.29,"t":"2026-10-05T20:00:00Z","v":977,"vw":81.29},{"c":81.765,"h":81.78,"l":81.43,"n":47,"o":81.43,"t":"2026-10-06T13:30:00Z","v":5449,"vw":81.501168},{"c":81.59,"h":81.935,"l":81.565,"n":29,"o":81.92,"t":"2026-10-06T13:45:00Z","v":1419,"vw":81.822613},{"c":80.88,"h":81.5,"l":80.785,"n":91,"o":81.5,"t":"2026-10-06T14:00:00Z","v":6170,"vw":81.120617},{"c":80.49,"h":80.765,"l":80.34,"n":136,"o":80.765,"t":"2026-10-06T14:15:00Z","v":5634,"vw":80.49011},{"c":80.4,"h":80.58,"l":80.35,"n":194,"o":80.48,"t":"2026-10-06T14:30:00Z","v":19650,"vw":80.434068},{"c":80.67,"h":80.67,"l":80.34,"n":148,"o":80.42,"t":"2026-10-06T14:45:00Z","v":12218,"vw":80.445751},{"c":80.89,"h":80.93,"l":80.62,"n":92,"o":80.66,"t":"2026-10-06T15:00:00Z","v":7403,"vw":80.722119},{"c":81.09,"h":81.09,"l":80.88,"n":87,"o":80.88,"t":"2026-10-06T15:15:00Z","v":7351,"vw":80.956858},{"c":81.18,"h":81.23,"l":81.085,"n":92,"o":81.12,"t":"2026-10-06T15:30:00Z","v":10673,"vw":81.173709},{"c":81.16,"h":81.18,"l":81.11,"n":35,"o":81.11,"t":"2026-10-06T15:45:00Z","v":2482,"vw":81.144427},{"c":81.07,"h":81.17,"l":81.07,"n":55,"o":81.15,"t":"2026-10-06T16:00:00Z","v":5131,"vw":81.116266},{"c":80.97,"h":81.07,"l":80.95,"n":74,"o":81.07,"t":"2026-10-06T16:15:00Z","v":4424,"vw":81.005914},{"c":80.985,"h":81.04,"l":80.97,"n":51,"o":81.02,"t":"2026-10-06T16:30:00Z","v":5668,"vw":81.017386},{"c":80.93,"h":80.93,"l":80.89,"n":44,"o":80.91,"t":"2026-10-06T16:45:00Z","v":3665,"vw":80.91536},{"c":80.86,"h":80.96,"l":80.8501,"n":71,"o":80.92,"t":"2026-10-06T17:00:00Z","v":8428,"vw":80.89815},{"c":80.73,"h":80.81,"l":80.72,"n":55,"o":80.81,"t":"2026-10-06T17:15:00Z","v":3939,"vw":80.757905},{"c":80.8,"h":80.805,"l":80.705,"n":82,"o":80.71,"t":"2026-10-06T17:30:00Z","v":10700,"vw":80.764289},{"c":80.76,"h":80.8151,"l":80.756,"n":69,"o":80.77,"t":"2026-10-06T17:45:00Z","v":5173,"vw":80.791969},{"c":80.83,"h":80.83,"l":80.79,"n":65,"o":80.8,"t":"2026-10-06T18:00:00Z","v":5664,"vw":80.814077},{"c":80.93,"h":80.93,"l":80.84,"n":110,"o":80.84,"t":"2026-10-06T18:15:00Z","v":9186,"vw":80.87142},{"c":80.9486,"h":80.99,"l":80.92,"n":74,"o":80.93,"t":"2026-10-06T18:30:00Z","v":5790,"vw":80.950871},{"c":80.9396,"h":80.98,"l":80.91,"n":106,"o":80.95,"t":"2026-10-06T18:45:00Z","v":43983,"vw":80.9507},{"c":80.89,"h":80.94,"l":80.89,"n":120,"o":80.94,"t":"2026-10-06T19:00:00Z","v":11956,"vw":80.917377},{"c":80.79,"h":80.89,"l":80.76,"n":170,"o":80.89,"t":"2026-10-06T19:15:00Z","v":15292,"vw":80.832917},{"c":80.78,"h":80.8,"l":80.72,"n":164,"o":80.78,"t":"2026-10-06T19:30:00Z","v":17343,"vw":80.768709},{"c":80.86,"h":80.87,"l":80.74,"n":333,"o":80.78,"t":"2026-10-06T19:45:00Z","v":36797,"vw":80.802917},{"c":80.84,"h":80.84,"l":80.84,"n":8,"o":80.84,"t":"2026-10-06T20:00:00Z","v":2453,"vw":80.84},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-06T22:15:00Z","v":150,"vw":81.2},{"c":81.37,"h":81.41,"l":81.05,"n":523,"o":81.05,"t":"2026-10-07T13:30:00Z","v":45555,"vw":81.219449},{"c":81.47,"h":81.615,"l":81.32,"n":54,"o":81.33,"t":"2026-10-07T13:45:00Z","v":6591,"vw":81.468922},{"c":81.54,"h":81.59,"l":81.54,"n":22,"o":81.5701,"t":"2026-10-07T14:00:00Z","v":1167,"vw":81.567068},{"c":81.67,"h":81.67,"l":81.4975,"n":26,"o":81.4975,"t":"2026-10-07T14:15:00Z","v":2280,"vw":81.573264},{"c":81.63,"h":81.72,"l":81.62,"n":84,"o":81.64,"t":"2026-10-07T14:30:00Z","v":12677,"vw":81.658859},{"c":81.96,"h":81.96,"l":81.62,"n":57,"o":81.62,"t":"2026-10-07T14:45:00Z","v":6904,"vw":81.852329},{"c":81.885,"h":81.91,"l":81.795,"n":79,"o":81.87,"t":"2026-10-07T15:00:00Z","v":8941,"vw":81.876734},{"c":82.11,"h":82.11,"l":81.89,"n":58,"o":81.89,"t":"2026-10-07T15:15:00Z","v":7075,"vw":81.932939},{"c":82.01,"h":82.12,"l":82.01,"n":33,"o":82.12,"t":"2026-10-07T15:30:00Z","v":3227,"vw":82.083306},{"c":82.21,"h":82.21,"l":82.055,"n":73,"o":82.055,"t":"2026-10-07T15:45:00Z","v":4667,"vw":82.151694},{"c":82.2,"h":82.24,"l":82.17,"n":50,"o":82.21,"t":"2026-10-07T16:00:00Z","v":4534,"vw":82.207955},{"c":82.2356,"h":82.24,"l":82.145,"n":60,"o":82.18,"t":"2026-10-07T16:15:00Z","v":7592,"vw":82.210783},{"c":81.98,"h":82.245,"l":81.98,"n":32,"o":82.245,"t":"2026-10-07T16:30:00Z","v":2711,"vw":82.088554},{"c":81.97,"h":82,"l":81.94,"n":25,"o":81.95,"t":"2026-10-07T16:45:00Z","v":1324,"vw":81.977572},{"c":81.99,"h":82.07,"l":81.97,"n":39,"o":81.98,"t":"2026-10-07T17:00:00Z","v":4857,"vw":82.016402},{"c":81.975,"h":81.99,"l":81.95,"n":35,"o":81.98,"t":"2026-10-07T17:15:00Z","v":3956,"vw":81.973289},{"c":81.96,"h":82,"l":81.95,"n":28,"o":81.98,"t":"2026-10-07T17:30:00Z","v":2169,"vw":81.981616},{"c":81.905,"h":82,"l":81.9,"n":48,"o":81.9601,"t":"2026-10-07T17:45:00Z","v":8573,"vw":81.97642},{"c":81.87,"h":81.9,"l":81.86,"n":73,"o":81.87,"t":"2026-10-07T18:00:00Z","v":5103,"vw":81.886594},{"c":81.89,"h":81.89,"l":81.84,"n":24,"o":81.86,"t":"2026-10-07T18:15:00Z","v":1563,"vw":81.873677},{"c":81.84,"h":81.955,"l":81.84,"n":60,"o":81.89,"t":"2026-10-07T18:30:00Z","v":5072,"vw":81.920305},{"c":81.835,"h":81.84,"l":81.8,"n":105,"o":81.84,"t":"2026-10-07T18:45:00Z","v":10642,"vw":81.817519},{"c":81.6501,"h":81.86,"l":81.65,"n":60,"o":81.86,"t":"2026-10-07T19:00:00Z","v":3403,"vw":81.754566},{"c":81.53,"h":81.63,"l":81.495,"n":47,"o":81.63,"t":"2026-10-07T19:15:00Z","v":3188,"vw":81.564798},{"c":81.42,"h":81.52,"l":81.35,"n":167,"o":81.5,"t":"2026-10-07T19:30:00Z","v":17566,"vw":81.415254},{"c":81.5,"h":81.53,"l":81.39,"n":317,"o":81.41,"t":"2026-10-07T19:45:00Z","v":42284,"vw":81.477895},{"c":81.44,"h":81.44,"l":81.44,"n":8,"o":81.44,"t":"2026-10-07T20:00:00Z","v":1328,"vw":81.44},{"c":81.11,"h":81.11,"l":81.11,"n":39,"o":81.11,"t":"2026-10-08T13:15:00Z","v":670,"vw":81.11},{"c":80.7764,"h":81.29,"l":80.71,"n":42,"o":81.29,"t":"2026-10-08T13:30:00Z","v":4876,"vw":81.213306},{"c":80.89,"h":80.89,"l":80.545,"n":20,"o":80.545,"t":"2026-10-08T13:45:00Z","v":1256,"vw":80.752044},{"c":80.2199,"h":80.58,"l":80.08,"n":90,"o":80.58,"t":"2026-10-08T14:00:00Z","v":4245,"vw":80.264395},{"c":79.79,"h":80.05,"l":79.71,"n":293,"o":80.05,"t":"2026-10-08T14:15:00Z","v":19245,"vw":79.906144},{"c":80.005,"h":80.07,"l":79.75,"n":213,"o":79.76,"t":"2026-10-08T14:30:00Z","v":25663,"vw":79.928856},{"c":79.81,"h":80,"l":79.8,"n":196,"o":80,"t":"2026-10-08T14:45:00Z","v":22783,"vw":79.906714},{"c":79.935,"h":80,"l":79.84,"n":274,"o":79.885,"t":"2026-10-08T15:00:00Z","v":42228,"vw":79.913482},{"c":80.01,"h":80.05,"l":79.91,"n":153,"o":79.935,"t":"2026-10-08T15:15:00Z","v":17276,"vw":79.989537},{"c":79.87,"h":80.03,"l":79.84,"n":189,"o":80,"t":"2026-10-08T15:30:00Z","v":19549,"vw":79.913106},{"c":79.81,"h":79.92,"l":79.8,"n":112,"o":79.87,"t":"2026-10-08T15:45:00Z","v":13532,"vw":79.86688},{"c":79.84,"h":79.8917,"l":79.81,"n":105,"o":79.81,"t":"2026-10-08T16:00:00Z","v":12359,"vw":79.841852},{"c":79.955,"h":80.02,"l":79.83,"n":133,"o":79.83,"t":"2026-10-08T16:15:00Z","v":15424,"vw":79.936273},{"c":79.975,"h":79.975,"l":79.875,"n":115,"o":79.9,"t":"2026-10-08T16:30:00Z","v":10422,"vw":79.906312},{"c":80.5,"h":80.5,"l":79.98,"n":118,"o":79.98,"t":"2026-10-08T16:45:00Z","v":15558,"vw":80.198916},{"c":80.505,"h":80.64,"l":80.505,"n":135,"o":80.61,"t":"2026-10-08T17:00:00Z","v":21386,"vw":80.578725},{"c":80.64,"h":80.64,"l":80.51,"n":46,"o":80.51,"t":"2026-10-08T17:15:00Z","v":6507,"vw":80.601489},{"c":80.6,"h":80.69,"l":80.585,"n":64,"o":80.62,"t":"2026-10-08T17:30:00Z","v":13286,"vw":80.615021},{"c":80.7,"h":80.72,"l":80.65,"n":194,"o":80.6799,"t":"2026-10-08T17:45:00Z","v":6685,"vw":80.685738},{"c":80.83,"h":80.83,"l":80.72,"n":40,"o":80.72,"t":"2026-10-08T18:00:00Z","v":3175,"vw":80.755156},{"c":80.7401,"h":80.88,"l":80.74,"n":65,"o":80.88,"t":"2026-10-08T18:15:00Z","v":6938,"vw":80.772576},{"c":80.87,"h":80.87,"l":80.72,"n":38,"o":80.72,"t":"2026-10-08T18:30:00Z","v":2731,"vw":80.759778},{"c":80.88,"h":80.93,"l":80.88,"n":47,"o":80.93,"t":"2026-10-08T18:45:00Z","v":3252,"vw":80.895489},{"c":81.005,"h":81.01,"l":80.87,"n":20,"o":80.87,"t":"2026-10-08T19:00:00Z","v":1106,"vw":80.978426},{"c":81.02,"h":81.05,"l":81.01,"n":62,"o":81.05,"t":"2026-10-08T19:15:00Z","v":3124,"vw":81.022373},{"c":81.07,"h":81.07,"l":81.02,"n":132,"o":81.035,"t":"2026-10-08T19:30:00Z","v":15252,"vw":81.050699},{"c":81.11,"h":81.14,"l":81,"n":247,"o":81.06,"t":"2026-10-08T19:45:00Z","v":19321,"vw":81.090126},{"c":81.14,"h":81.14,"l":81.14,"n":7,"o":81.14,"t":"2026-10-08T20:00:00Z","v":245,"vw":81.14},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-10-09T11:30:00Z","v":150,"vw":81.4},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-10-09T12:00:00Z","v":150,"vw":81.4},{"c":81.735,"h":81.78,"l":80.93,"n":60,"o":80.98,"t":"2026-10-09T13:30:00Z","v":4371,"vw":81.143259},{"c":82.045,"h":82.045,"l":81.74,"n":189,"o":81.74,"t":"2026-10-09T13:45:00Z","v":6285,"vw":81.943961},{"c":82.2,"h":82.24,"l":82.0507,"n":40,"o":82.105,"t":"2026-10-09T14:00:00Z","v":2722,"vw":82.19621},{"c":82.17,"h":82.24,"l":81.99,"n":37,"o":82.23,"t":"2026-10-09T14:15:00Z","v":2921,"vw":82.161396},{"c":81.98,"h":82.1099,"l":81.98,"n":17,"o":82.1099,"t":"2026-10-09T14:30:00Z","v":2016,"vw":82.04714},{"c":81.67,"h":81.8,"l":81.555,"n":23,"o":81.8,"t":"2026-10-09T14:45:00Z","v":1906,"vw":81.691363},{"c":81.95,"h":81.95,"l":81.6601,"n":28,"o":81.6901,"t":"2026-10-09T15:00:00Z","v":2345,"vw":81.846285},{"c":82,"h":82,"l":81.88,"n":35,"o":81.9998,"t":"2026-10-09T15:15:00Z","v":3823,"vw":81.959465},{"c":81.95,"h":82,"l":81.95,"n":25,"o":82,"t":"2026-10-09T15:30:00Z","v":11535,"vw":81.979287},{"c":82.05,"h":82.05,"l":81.98,"n":34,"o":81.98,"t":"2026-10-09T15:45:00Z","v":3613,"vw":82.010111},{"c":82.175,"h":82.175,"l":82.04,"n":111,"o":82.08,"t":"2026-10-09T16:00:00Z","v":16129,"vw":82.065868},{"c":82.32,"h":82.32,"l":82.21,"n":34,"o":82.21,"t":"2026-10-09T16:15:00Z","v":3005,"vw":82.28237},{"c":82.36,"h":82.41,"l":82.36,"n":34,"o":82.4,"t":"2026-10-09T16:30:00Z","v":5651,"vw":82.375286},{"c":82.37,"h":82.39,"l":82.305,"n":34,"o":82.37,"t":"2026-10-09T16:45:00Z","v":3506,"vw":82.346668},{"c":82.46,"h":82.46,"l":82.4,"n":8,"o":82.4,"t":"2026-10-09T17:00:00Z","v":1337,"vw":82.439884},{"c":82.44,"h":82.46,"l":82.43,"n":35,"o":82.46,"t":"2026-10-09T17:15:00Z","v":2061,"vw":82.447773},{"c":82.5399,"h":82.56,"l":82.51,"n":42,"o":82.51,"t":"2026-10-09T17:30:00Z","v":6167,"vw":82.538496},{"c":82.51,"h":82.515,"l":82.4723,"n":208,"o":82.515,"t":"2026-10-09T17:45:00Z","v":4408,"vw":82.486638},{"c":82.47,"h":82.51,"l":82.4575,"n":36,"o":82.51,"t":"2026-10-09T18:00:00Z","v":2639,"vw":82.474914},{"c":82.46,"h":82.49,"l":82.44,"n":46,"o":82.465,"t":"2026-10-09T18:15:00Z","v":3722,"vw":82.464906},{"c":82.47,"h":82.545,"l":82.46,"n":77,"o":82.465,"t":"2026-10-09T18:30:00Z","v":6756,"vw":82.502041},{"c":82.45,"h":82.54,"l":82.44,"n":99,"o":82.47,"t":"2026-10-09T18:45:00Z","v":15285,"vw":82.472678},{"c":82.43,"h":82.48,"l":82.43,"n":53,"o":82.46,"t":"2026-10-09T19:00:00Z","v":7536,"vw":82.452856},{"c":82.46,"h":82.51,"l":82.45,"n":122,"o":82.45,"t":"2026-10-09T19:15:00Z","v":11062,"vw":82.471979},{"c":82.49,"h":82.51,"l":82.45,"n":116,"o":82.45,"t":"2026-10-09T19:30:00Z","v":6924,"vw":82.484369},{"c":82.45,"h":82.52,"l":82.36,"n":228,"o":82.495,"t":"2026-10-09T19:45:00Z","v":14111,"vw":82.432239},{"c":82.45,"h":82.45,"l":82.45,"n":6,"o":82.45,"t":"2026-10-09T20:00:00Z","v":203,"vw":82.45},{"c":82.64,"h":82.71,"l":82.46,"n":119,"o":82.64,"t":"2026-10-12T13:30:00Z","v":9733,"vw":82.613693},{"c":82.66,"h":82.75,"l":82.46,"n":48,"o":82.64,"t":"2026-10-12T13:45:00Z","v":4653,"vw":82.538185},{"c":82.87,"h":82.88,"l":82.6144,"n":54,"o":82.68,"t":"2026-10-12T14:00:00Z","v":3371,"vw":82.778023},{"c":82.69,"h":82.73,"l":82.6737,"n":75,"o":82.6737,"t":"2026-10-12T14:15:00Z","v":3867,"vw":82.69845},{"c":82.62,"h":82.68,"l":82.57,"n":62,"o":82.68,"t":"2026-10-12T14:30:00Z","v":3734,"vw":82.61725},{"c":82.6,"h":82.66,"l":82.54,"n":48,"o":82.61,"t":"2026-10-12T14:45:00Z","v":3624,"vw":82.589961},{"c":82.72,"h":82.72,"l":82.58,"n":28,"o":82.58,"t":"2026-10-12T15:00:00Z","v":2504,"vw":82.640446},{"c":82.68,"h":82.68,"l":82.6,"n":24,"o":82.65,"t":"2026-10-12T15:15:00Z","v":1923,"vw":82.648076},{"c":82.585,"h":82.6835,"l":82.585,"n":32,"o":82.6835,"t":"2026-10-12T15:30:00Z","v":2318,"vw":82.645816},{"c":82.63,"h":82.64,"l":82.58,"n":33,"o":82.59,"t":"2026-10-12T15:45:00Z","v":5171,"vw":82.596639},{"c":82.5856,"h":82.6399,"l":82.56,"n":71,"o":82.59,"t":"2026-10-12T16:00:00Z","v":3911,"vw":82.602142},{"c":82.62,"h":82.63,"l":82.62,"n":12,"o":82.62,"t":"2026-10-12T16:15:00Z","v":613,"vw":82.625373},{"c":82.58,"h":82.63,"l":82.56,"n":36,"o":82.62,"t":"2026-10-12T16:30:00Z","v":2758,"vw":82.589743},{"c":82.59,"h":82.59,"l":82.55,"n":25,"o":82.5835,"t":"2026-10-12T16:45:00Z","v":1443,"vw":82.580418},{"c":82.58,"h":82.59,"l":82.55,"n":25,"o":82.59,"t":"2026-10-12T17:00:00Z","v":870,"vw":82.575714},{"c":82.65,"h":82.65,"l":82.55,"n":42,"o":82.55,"t":"2026-10-12T17:15:00Z","v":2348,"vw":82.571759},{"c":82.59,"h":82.68,"l":82.59,"n":26,"o":82.63,"t":"2026-10-12T17:30:00Z","v":1879,"vw":82.626103},{"c":82.64,"h":82.64,"l":82.6,"n":25,"o":82.6201,"t":"2026-10-12T17:45:00Z","v":1403,"vw":82.612129},{"c":82.68,"h":82.68,"l":82.62,"n":51,"o":82.65,"t":"2026-10-12T18:00:00Z","v":2672,"vw":82.643412},{"c":82.68,"h":82.69,"l":82.64,"n":45,"o":82.69,"t":"2026-10-12T18:15:00Z","v":9800,"vw":82.663928},{"c":82.73,"h":82.73,"l":82.67,"n":27,"o":82.67,"t":"2026-10-12T18:30:00Z","v":2343,"vw":82.695294},{"c":82.79,"h":82.79,"l":82.72,"n":60,"o":82.765,"t":"2026-10-12T18:45:00Z","v":5623,"vw":82.747986},{"c":82.725,"h":82.78,"l":82.725,"n":48,"o":82.77,"t":"2026-10-12T19:00:00Z","v":6176,"vw":82.761511},{"c":82.71,"h":82.73,"l":82.6701,"n":29,"o":82.72,"t":"2026-10-12T19:15:00Z","v":2069,"vw":82.709401},{"c":82.81,"h":82.83,"l":82.7,"n":73,"o":82.73,"t":"2026-10-12T19:30:00Z","v":4562,"vw":82.764525},{"c":82.89,"h":82.89,"l":82.79,"n":137,"o":82.82,"t":"2026-10-12T19:45:00Z","v":12993,"vw":82.842271},{"c":82.85,"h":82.85,"l":82.85,"n":7,"o":82.85,"t":"2026-10-12T20:00:00Z","v":851,"vw":82.85},{"c":83,"h":83,"l":83,"n":3,"o":83,"t":"2026-10-13T12:30:00Z","v":580,"vw":83},{"c":82.59,"h":83.13,"l":82.49,"n":254,"o":83.13,"t":"2026-10-13T13:30:00Z","v":24213,"vw":82.96226},{"c":81.9536,"h":82.42,"l":81.9536,"n":44,"o":82.42,"t":"2026-10-13T13:45:00Z","v":3046,"vw":82.202147},{"c":81.88,"h":81.925,"l":81.73,"n":180,"o":81.925,"t":"2026-10-13T14:00:00Z","v":23155,"vw":81.773184},{"c":81.89,"h":82.02,"l":81.86,"n":62,"o":81.88,"t":"2026-10-13T14:15:00Z","v":5382,"vw":81.900903},{"c":81.97,"h":81.97,"l":81.85,"n":123,"o":81.88,"t":"2026-10-13T14:30:00Z","v":13892,"vw":81.913271},{"c":81.94,"h":82.0297,"l":81.94,"n":56,"o":81.98,"t":"2026-10-13T14:45:00Z","v":6474,"vw":81.980567},{"c":82.01,"h":82.01,"l":81.92,"n":50,"o":81.94,"t":"2026-10-13T15:00:00Z","v":4965,"vw":81.949059},{"c":81.92,"h":82.0048,"l":81.915,"n":85,"o":81.92,"t":"2026-10-13T15:15:00Z","v":8856,"vw":81.936022},{"c":82.03,"h":82.03,"l":81.89,"n":57,"o":81.9,"t":"2026-10-13T15:30:00Z","v":3633,"vw":81.93197},{"c":82.01,"h":82.02,"l":81.96,"n":61,"o":82,"t":"2026-10-13T15:45:00Z","v":4101,"vw":81.990146},{"c":81.85,"h":82.02,"l":81.85,"n":57,"o":81.99,"t":"2026-10-13T16:00:00Z","v":5989,"vw":81.878421},{"c":81.8199,"h":81.88,"l":81.77,"n":28,"o":81.865,"t":"2026-10-13T16:15:00Z","v":1616,"vw":81.852644},{"c":81.96,"h":81.96,"l":81.77,"n":47,"o":81.79,"t":"2026-10-13T16:30:00Z","v":4059,"vw":81.853018},{"c":81.94,"h":81.94,"l":81.89,"n":70,"o":81.93,"t":"2026-10-13T16:45:00Z","v":8635,"vw":81.904316},{"c":81.86,"h":81.965,"l":81.85,"n":38,"o":81.93,"t":"2026-10-13T17:00:00Z","v":3144,"vw":81.905053},{"c":81.84,"h":81.84,"l":81.8,"n":7,"o":81.8,"t":"2026-10-13T17:15:00Z","v":844,"vw":81.813333},{"c":81.83,"h":81.94,"l":81.83,"n":23,"o":81.92,"t":"2026-10-13T17:30:00Z","v":2573,"vw":81.88418},{"c":81.75,"h":81.81,"l":81.73,"n":25,"o":81.81,"t":"2026-10-13T17:45:00Z","v":2824,"vw":81.76953},{"c":81.74,"h":81.77,"l":81.69,"n":103,"o":81.755,"t":"2026-10-13T18:00:00Z","v":20820,"vw":81.737232},{"c":81.75,"h":81.79,"l":81.73,"n":52,"o":81.73,"t":"2026-10-13T18:15:00Z","v":5832,"vw":81.751967},{"c":81.82,"h":81.84,"l":81.79,"n":62,"o":81.79,"t":"2026-10-13T18:30:00Z","v":4044,"vw":81.81405},{"c":81.74,"h":81.83,"l":81.74,"n":61,"o":81.8201,"t":"2026-10-13T18:45:00Z","v":7082,"vw":81.792157},{"c":81.77,"h":81.78,"l":81.7,"n":38,"o":81.75,"t":"2026-10-13T19:00:00Z","v":3965,"vw":81.741406},{"c":81.75,"h":81.8,"l":81.71,"n":40,"o":81.8,"t":"2026-10-13T19:15:00Z","v":4769,"vw":81.754322},{"c":81.84,"h":81.855,"l":81.76,"n":102,"o":81.76,"t":"2026-10-13T19:30:00Z","v":11181,"vw":81.804977},{"c":81.73,"h":81.85,"l":81.64,"n":239,"o":81.85,"t":"2026-10-13T19:45:00Z","v":30291,"vw":81.812054},{"c":81.73,"h":81.73,"l":81.73,"n":8,"o":81.73,"t":"2026-10-13T20:00:00Z","v":390,"vw":81.73},{"c":82.44,"h":82.44,"l":82.44,"n":1,"o":82.44,"t":"2026-10-13T21:30:00Z","v":364,"vw":82.44},{"c":83.05,"h":83.05,"l":82.07,"n":118,"o":82.07,"t":"2026-10-14T13:30:00Z","v":18666,"vw":82.770716},{"c":83,"h":83.17,"l":83,"n":31,"o":83.085,"t":"2026-10-14T13:45:00Z","v":1255,"vw":83.083874},{"c":82.98,"h":83.2,"l":82.89,"n":85,"o":82.89,"t":"2026-10-14T14:00:00Z","v":9335,"vw":83.040899},{"c":83.03,"h":83.08,"l":82.96,"n":177,"o":83,"t":"2026-10-14T14:15:00Z","v":7081,"vw":83.045402},{"c":82.85,"h":83.1,"l":82.84,"n":54,"o":83.06,"t":"2026-10-14T14:30:00Z","v":4513,"vw":82.977506},{"c":82.99,"h":82.99,"l":82.79,"n":53,"o":82.87,"t":"2026-10-14T14:45:00Z","v":5694,"vw":82.870096},{"c":82.99,"h":82.99,"l":82.85,"n":39,"o":82.85,"t":"2026-10-14T15:00:00Z","v":4336,"vw":82.897236},{"c":83.18,"h":83.21,"l":83.04,"n":43,"o":83.045,"t":"2026-10-14T15:15:00Z","v":3335,"vw":83.12899},{"c":83.19,"h":83.21,"l":83.09,"n":52,"o":83.18,"t":"2026-10-14T15:30:00Z","v":3456,"vw":83.170935},{"c":83.15,"h":83.2922,"l":83.15,"n":46,"o":83.19,"t":"2026-10-14T15:45:00Z","v":5458,"vw":83.232543},{"c":83.145,"h":83.21,"l":83.11,"n":83,"o":83.17,"t":"2026-10-14T16:00:00Z","v":5358,"vw":83.155851},{"c":83.23,"h":83.23,"l":83.16,"n":48,"o":83.18,"t":"2026-10-14T16:15:00Z","v":3243,"vw":83.186925},{"c":83.19,"h":83.26,"l":83.1425,"n":62,"o":83.22,"t":"2026-10-14T16:30:00Z","v":6453,"vw":83.224818},{"c":83.18,"h":83.205,"l":83.1601,"n":28,"o":83.205,"t":"2026-10-14T16:45:00Z","v":2186,"vw":83.182016},{"c":83.23,"h":83.27,"l":83.17,"n":41,"o":83.18,"t":"2026-10-14T17:00:00Z","v":3031,"vw":83.232758},{"c":83.35,"h":83.35,"l":83.245,"n":19,"o":83.245,"t":"2026-10-14T17:15:00Z","v":1121,"vw":83.280222},{"c":83.36,"h":83.42,"l":83.32,"n":86,"o":83.38,"t":"2026-10-14T17:30:00Z","v":14063,"vw":83.396074},{"c":83.33,"h":83.355,"l":83.25,"n":55,"o":83.34,"t":"2026-10-14T17:45:00Z","v":5723,"vw":83.306017},{"c":83.43,"h":83.43,"l":83.34,"n":32,"o":83.34,"t":"2026-10-14T18:00:00Z","v":2780,"vw":83.379051},{"c":83.42,"h":83.47,"l":83.42,"n":43,"o":83.44,"t":"2026-10-14T18:15:00Z","v":3484,"vw":83.449046},{"c":83.39,"h":83.46,"l":83.38,"n":68,"o":83.43,"t":"2026-10-14T18:30:00Z","v":6293,"vw":83.414948},{"c":83.42,"h":83.4452,"l":83.4,"n":54,"o":83.4452,"t":"2026-10-14T18:45:00Z","v":3821,"vw":83.41958},{"c":83.45,"h":83.47,"l":83.41,"n":85,"o":83.44,"t":"2026-10-14T19:00:00Z","v":8626,"vw":83.439203},{"c":83.51,"h":83.51,"l":83.46,"n":52,"o":83.47,"t":"2026-10-14T19:15:00Z","v":3202,"vw":83.484953},{"c":83.35,"h":83.5,"l":83.31,"n":137,"o":83.49,"t":"2026-10-14T19:30:00Z","v":7147,"vw":83.420105},{"c":83.495,"h":83.51,"l":83.3399,"n":263,"o":83.36,"t":"2026-10-14T19:45:00Z","v":36995,"vw":83.448475},{"c":83.55,"h":83.55,"l":83.55,"n":9,"o":83.55,"t":"2026-10-14T20:00:00Z","v":22023,"vw":83.55},{"c":83.44,"h":83.44,"l":83.44,"n":2,"o":83.44,"t":"2026-10-14T20:45:00Z","v":501,"vw":83.44},{"c":84.0181,"h":84.0181,"l":84.0181,"n":1,"o":84.0181,"t":"2026-10-14T21:30:00Z","v":400,"vw":84.0181},{"c":84.56,"h":84.56,"l":84.56,"n":5,"o":84.56,"t":"2026-10-15T13:15:00Z","v":318,"vw":84.56},{"c":84.9,"h":85.28,"l":84.52,"n":287,"o":84.52,"t":"2026-10-15T13:30:00Z","v":43548,"vw":84.643999},{"c":85.34,"h":85.5,"l":84.93,"n":115,"o":84.93,"t":"2026-10-15T13:45:00Z","v":8083,"vw":85.167964},{"c":85.47,"h":85.6,"l":85.37,"n":170,"o":85.4776,"t":"2026-10-15T14:00:00Z","v":9733,"vw":85.475903},{"c":85.37,"h":85.58,"l":85.355,"n":207,"o":85.42,"t":"2026-10-15T14:15:00Z","v":9548,"vw":85.417522},{"c":85.34,"h":85.4792,"l":85.26,"n":132,"o":85.43,"t":"2026-10-15T14:30:00Z","v":10121,"vw":85.3441},{"c":85.46,"h":85.575,"l":85.35,"n":84,"o":85.36,"t":"2026-10-15T14:45:00Z","v":5079,"vw":85.401887},{"c":85.62,"h":85.7,"l":85.435,"n":94,"o":85.435,"t":"2026-10-15T15:00:00Z","v":4678,"vw":85.51963},{"c":85.63,"h":85.655,"l":85.53,"n":91,"o":85.555,"t":"2026-10-15T15:15:00Z","v":4926,"vw":85.588541},{"c":85.67,"h":85.73,"l":85.645,"n":54,"o":85.67,"t":"2026-10-15T15:30:00Z","v":2552,"vw":85.699628},{"c":85.5,"h":85.67,"l":85.5,"n":115,"o":85.63,"t":"2026-10-15T15:45:00Z","v":8160,"vw":85.554333},{"c":85.5298,"h":85.605,"l":85.52,"n":56,"o":85.52,"t":"2026-10-15T16:00:00Z","v":4091,"vw":85.5613},{"c":85.605,"h":85.605,"l":85.52,"n":49,"o":85.53,"t":"2026-10-15T16:15:00Z","v":3574,"vw":85.574568},{"c":85.64,"h":85.69,"l":85.605,"n":68,"o":85.605,"t":"2026-10-15T16:30:00Z","v":8507,"vw":85.643892},{"c":85.47,"h":85.585,"l":85.45,"n":66,"o":85.585,"t":"2026-10-15T16:45:00Z","v":4683,"vw":85.520346},{"c":85.455,"h":85.54,"l":85.455,"n":62,"o":85.525,"t":"2026-10-15T17:00:00Z","v":5445,"vw":85.487973},{"c":85.39,"h":85.46,"l":85.39,"n":34,"o":85.44,"t":"2026-10-15T17:15:00Z","v":1919,"vw":85.440772},{"c":85.4,"h":85.41,"l":85.34,"n":61,"o":85.3435,"t":"2026-10-15T17:30:00Z","v":8778,"vw":85.372504},{"c":85.45,"h":85.465,"l":85.405,"n":283,"o":85.42,"t":"2026-10-15T17:45:00Z","v":10639,"vw":85.425175},{"c":85.37,"h":85.47,"l":85.34,"n":55,"o":85.46,"t":"2026-10-15T18:00:00Z","v":5326,"vw":85.407799},{"c":85.27,"h":85.43,"l":85.2501,"n":54,"o":85.4,"t":"2026-10-15T18:15:00Z","v":3984,"vw":85.369379},{"c":85.32,"h":85.39,"l":85.3,"n":40,"o":85.3,"t":"2026-10-15T18:30:00Z","v":3522,"vw":85.364671},{"c":85.31,"h":85.405,"l":85.3,"n":63,"o":85.31,"t":"2026-10-15T18:45:00Z","v":6072,"vw":85.345402},{"c":85.405,"h":85.42,"l":85.275,"n":70,"o":85.295,"t":"2026-10-15T19:00:00Z","v":5829,"vw":85.352012},{"c":85.405,"h":85.46,"l":85.38,"n":133,"o":85.39,"t":"2026-10-15T19:15:00Z","v":7779,"vw":85.421524},{"c":85.3499,"h":85.42,"l":85.305,"n":130,"o":85.4,"t":"2026-10-15T19:30:00Z","v":12031,"vw":85.379007},{"c":85,"h":85.3399,"l":85,"n":278,"o":85.32,"t":"2026-10-15T19:45:00Z","v":16529,"vw":85.146719},{"c":85.06,"h":85.06,"l":85.06,"n":9,"o":85.06,"t":"2026-10-15T20:00:00Z","v":1003,"vw":85.06},{"c":85.34,"h":85.34,"l":85.34,"n":1,"o":85.34,"t":"2026-10-15T20:45:00Z","v":100,"vw":85.34},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-16T09:00:00Z","v":101,"vw":84.85},{"c":85.99,"h":85.99,"l":85.99,"n":3,"o":85.99,"t":"2026-10-16T13:00:00Z","v":350,"vw":85.99},{"c":85.2,"h":85.55,"l":85.12,"n":132,"o":85.55,"t":"2026-10-16T13:30:00Z","v":19393,"vw":85.379753},{"c":85.155,"h":85.18,"l":84.99,"n":72,"o":85.18,"t":"2026-10-16T13:45:00Z","v":5757,"vw":85.090858},{"c":85.04,"h":85.2,"l":85.03,"n":60,"o":85.19,"t":"2026-10-16T14:00:00Z","v":4659,"vw":85.108435},{"c":84.95,"h":85.09,"l":84.95,"n":141,"o":84.96,"t":"2026-10-16T14:15:00Z","v":4596,"vw":85.004197},{"c":84.9,"h":84.96,"l":84.865,"n":73,"o":84.94,"t":"2026-10-16T14:30:00Z","v":7992,"vw":84.911712},{"c":85.02,"h":85.04,"l":84.86,"n":93,"o":84.865,"t":"2026-10-16T14:45:00Z","v":17797,"vw":84.906159},{"c":85.1,"h":85.14,"l":85,"n":76,"o":85.05,"t":"2026-10-16T15:00:00Z","v":6299,"vw":85.065689},{"c":84.78,"h":85.07,"l":84.78,"n":83,"o":85.05,"t":"2026-10-16T15:15:00Z","v":5161,"vw":84.934457},{"c":84.81,"h":84.87,"l":84.78,"n":41,"o":84.84,"t":"2026-10-16T15:30:00Z","v":5143,"vw":84.822563},{"c":84.72,"h":84.86,"l":84.72,"n":40,"o":84.79,"t":"2026-10-16T15:45:00Z","v":4482,"vw":84.794046},{"c":84.63,"h":84.72,"l":84.6,"n":88,"o":84.695,"t":"2026-10-16T16:00:00Z","v":5021,"vw":84.660639},{"c":84.7,"h":84.72,"l":84.57,"n":93,"o":84.63,"t":"2026-10-16T16:15:00Z","v":21690,"vw":84.667211},{"c":84.67,"h":84.76,"l":84.67,"n":53,"o":84.72,"t":"2026-10-16T16:30:00Z","v":4455,"vw":84.710155},{"c":84.72,"h":84.73,"l":84.63,"n":54,"o":84.68,"t":"2026-10-16T16:45:00Z","v":5640,"vw":84.663519},{"c":84.59,"h":84.76,"l":84.57,"n":50,"o":84.76,"t":"2026-10-16T17:00:00Z","v":2736,"vw":84.6458},{"c":84.52,"h":84.56,"l":84.44,"n":48,"o":84.56,"t":"2026-10-16T17:15:00Z","v":3278,"vw":84.492989},{"c":84.59,"h":84.605,"l":84.53,"n":66,"o":84.55,"t":"2026-10-16T17:30:00Z","v":7008,"vw":84.58724},{"c":84.47,"h":84.63,"l":84.451,"n":282,"o":84.6,"t":"2026-10-16T17:45:00Z","v":10189,"vw":84.577162},{"c":84.48,"h":84.48,"l":84.415,"n":62,"o":84.43,"t":"2026-10-16T18:00:00Z","v":4164,"vw":84.442448},{"c":84.43,"h":84.46,"l":84.4,"n":71,"o":84.46,"t":"2026-10-16T18:15:00Z","v":6448,"vw":84.436095},{"c":84.44,"h":84.49,"l":84.39,"n":38,"o":84.39,"t":"2026-10-16T18:30:00Z","v":5570,"vw":84.447119},{"c":84.43,"h":84.47,"l":84.41,"n":42,"o":84.46,"t":"2026-10-16T18:45:00Z","v":3147,"vw":84.437065},{"c":84.505,"h":84.52,"l":84.44,"n":64,"o":84.445,"t":"2026-10-16T19:00:00Z","v":2542,"vw":84.466386},{"c":84.49,"h":84.515,"l":84.43,"n":50,"o":84.51,"t":"2026-10-16T19:15:00Z","v":10209,"vw":84.488273},{"c":84.44,"h":84.48,"l":84.4,"n":109,"o":84.48,"t":"2026-10-16T19:30:00Z","v":14871,"vw":84.430311},{"c":84.545,"h":84.55,"l":84.4,"n":112,"o":84.425,"t":"2026-10-16T19:45:00Z","v":6881,"vw":84.461132},{"c":84.55,"h":84.55,"l":84.55,"n":9,"o":84.55,"t":"2026-10-16T20:00:00Z","v":165,"vw":84.55},{"c":84.56,"h":84.59,"l":84.37,"n":15,"o":84.37,"t":"2026-10-19T13:15:00Z","v":5520,"vw":84.508924},{"c":84.55,"h":85,"l":84.14,"n":240,"o":84.23,"t":"2026-10-19T13:30:00Z","v":27131,"vw":84.420044},{"c":84.615,"h":84.63,"l":84.3901,"n":32,"o":84.6185,"t":"2026-10-19T13:45:00Z","v":4759,"vw":84.460083},{"c":84.6901,"h":84.72,"l":84.465,"n":32,"o":84.465,"t":"2026-10-19T14:00:00Z","v":4418,"vw":84.659631},{"c":84.5983,"h":84.67,"l":84.58,"n":73,"o":84.67,"t":"2026-10-19T14:15:00Z","v":5421,"vw":84.604929},{"c":84.3,"h":84.63,"l":84.3,"n":41,"o":84.63,"t":"2026-10-19T14:30:00Z","v":1998,"vw":84.49994},{"c":84.17,"h":84.19,"l":84.11,"n":35,"o":84.19,"t":"2026-10-19T14:45:00Z","v":3297,"vw":84.117642},{"c":84.13,"h":84.22,"l":84.13,"n":24,"o":84.21,"t":"2026-10-19T15:00:00Z","v":2421,"vw":84.188662},{"c":84.15,"h":84.23,"l":84.12,"n":53,"o":84.155,"t":"2026-10-19T15:15:00Z","v":4245,"vw":84.178708},{"c":84.1401,"h":84.18,"l":84.13,"n":34,"o":84.14,"t":"2026-10-19T15:30:00Z","v":10344,"vw":84.151055},{"c":84.1572,"h":84.19,"l":84.125,"n":52,"o":84.15,"t":"2026-10-19T15:45:00Z","v":5940,"vw":84.160408},{"c":84.09,"h":84.14,"l":84.08,"n":29,"o":84.14,"t":"2026-10-19T16:00:00Z","v":1998,"vw":84.105476},{"c":84.17,"h":84.21,"l":84.13,"n":57,"o":84.21,"t":"2026-10-19T16:15:00Z","v":7637,"vw":84.164332},{"c":84.23,"h":84.29,"l":84.18,"n":38,"o":84.18,"t":"2026-10-19T16:30:00Z","v":2869,"vw":84.211849},{"c":84.21,"h":84.21,"l":84.15,"n":38,"o":84.1999,"t":"2026-10-19T16:45:00Z","v":7671,"vw":84.165428},{"c":84.27,"h":84.27,"l":84.235,"n":27,"o":84.24,"t":"2026-10-19T17:00:00Z","v":1620,"vw":84.250147},{"c":84.3001,"h":84.315,"l":84.25,"n":29,"o":84.25,"t":"2026-10-19T17:15:00Z","v":1703,"vw":84.286432},{"c":84.32,"h":84.32,"l":84.25,"n":93,"o":84.32,"t":"2026-10-19T17:30:00Z","v":14016,"vw":84.281016},{"c":84.38,"h":84.425,"l":84.343,"n":283,"o":84.35,"t":"2026-10-19T17:45:00Z","v":6009,"vw":84.375997},{"c":84.455,"h":84.463,"l":84.38,"n":44,"o":84.405,"t":"2026-10-19T18:00:00Z","v":30619,"vw":84.438689},{"c":84.49,"h":84.52,"l":84.44,"n":57,"o":84.47,"t":"2026-10-19T18:15:00Z","v":7829,"vw":84.463601},{"c":84.435,"h":84.47,"l":84.43,"n":39,"o":84.455,"t":"2026-10-19T18:30:00Z","v":4239,"vw":84.452109},{"c":84.46,"h":84.5119,"l":84.42,"n":49,"o":84.46,"t":"2026-10-19T18:45:00Z","v":3414,"vw":84.470642},{"c":84.435,"h":84.44,"l":84.4,"n":45,"o":84.44,"t":"2026-10-19T19:00:00Z","v":2699,"vw":84.419826},{"c":84.39,"h":84.46,"l":84.34,"n":46,"o":84.45,"t":"2026-10-19T19:15:00Z","v":2204,"vw":84.397195},{"c":84.36,"h":84.46,"l":84.36,"n":110,"o":84.44,"t":"2026-10-19T19:30:00Z","v":7389,"vw":84.428397},{"c":84.23,"h":84.38,"l":84.205,"n":377,"o":84.35,"t":"2026-10-19T19:45:00Z","v":47838,"vw":84.279823},{"c":84.25,"h":84.25,"l":84.25,"n":7,"o":84.25,"t":"2026-10-19T20:00:00Z","v":22955,"vw":84.25},{"c":85.8082,"h":85.8082,"l":84.96,"n":97,"o":84.96,"t":"2026-10-20T13:30:00Z","v":9273,"vw":85.439148},{"c":85.83,"h":86.05,"l":85.78,"n":52,"o":86,"t":"2026-10-20T13:45:00Z","v":4031,"vw":85.846556},{"c":85.88,"h":85.88,"l":85.63,"n":109,"o":85.87,"t":"2026-10-20T14:00:00Z","v":12301,"vw":85.770271},{"c":85.96,"h":86.15,"l":85.8799,"n":43,"o":85.8799,"t":"2026-10-20T14:15:00Z","v":3184,"vw":86.068772},{"c":86.125,"h":86.15,"l":85.99,"n":38,"o":86.05,"t":"2026-10-20T14:30:00Z","v":3217,"vw":86.079189},{"c":86.2,"h":86.2,"l":86.08,"n":38,"o":86.18,"t":"2026-10-20T14:45:00Z","v":1219,"vw":86.149842},{"c":86.18,"h":86.26,"l":86.135,"n":143,"o":86.155,"t":"2026-10-20T15:00:00Z","v":13763,"vw":86.18497},{"c":86.1219,"h":86.2199,"l":86.1,"n":45,"o":86.1,"t":"2026-10-20T15:15:00Z","v":4394,"vw":86.162145},{"c":86.24,"h":86.24,"l":86.13,"n":36,"o":86.135,"t":"2026-10-20T15:30:00Z","v":2643,"vw":86.18327},{"c":86.2401,"h":86.26,"l":86.215,"n":56,"o":86.235,"t":"2026-10-20T15:45:00Z","v":7269,"vw":86.234426},{"c":86.1,"h":86.235,"l":86.1,"n":40,"o":86.235,"t":"2026-10-20T16:00:00Z","v":3291,"vw":86.190789},{"c":86.13,"h":86.165,"l":86.06,"n":31,"o":86.165,"t":"2026-10-20T16:15:00Z","v":2013,"vw":86.122614},{"c":86.15,"h":86.17,"l":86.105,"n":71,"o":86.145,"t":"2026-10-20T16:30:00Z","v":5109,"vw":86.1401},{"c":86.16,"h":86.18,"l":86.1301,"n":57,"o":86.1745,"t":"2026-10-20T16:45:00Z","v":3564,"vw":86.163893},{"c":86.12,"h":86.15,"l":86.07,"n":74,"o":86.15,"t":"2026-10-20T17:00:00Z","v":3943,"vw":86.111161},{"c":86.1882,"h":86.23,"l":86.12,"n":50,"o":86.12,"t":"2026-10-20T17:15:00Z","v":5085,"vw":86.182151},{"c":86.3,"h":86.3077,"l":86.195,"n":140,"o":86.195,"t":"2026-10-20T17:30:00Z","v":15778,"vw":86.229173},{"c":86.28,"h":86.37,"l":86.27,"n":65,"o":86.31,"t":"2026-10-20T17:45:00Z","v":3771,"vw":86.31309},{"c":86.22,"h":86.31,"l":86.21,"n":81,"o":86.28,"t":"2026-10-20T18:00:00Z","v":7807,"vw":86.242861},{"c":86.19,"h":86.2699,"l":86.18,"n":90,"o":86.26,"t":"2026-10-20T18:15:00Z","v":4754,"vw":86.224936},{"c":86.06,"h":86.2,"l":86.06,"n":103,"o":86.175,"t":"2026-10-20T18:30:00Z","v":6708,"vw":86.147505},{"c":86.0701,"h":86.1,"l":85.975,"n":62,"o":86.04,"t":"2026-10-20T18:45:00Z","v":4588,"vw":86.054942},{"c":86.08,"h":86.1,"l":86.04,"n":46,"o":86.1,"t":"2026-10-20T19:00:00Z","v":2338,"vw":86.084723},{"c":86.04,"h":86.08,"l":86.01,"n":77,"o":86.08,"t":"2026-10-20T19:15:00Z","v":7657,"vw":86.057427},{"c":86.17,"h":86.17,"l":86.05,"n":122,"o":86.05,"t":"2026-10-20T19:30:00Z","v":10263,"vw":86.137553},{"c":86.225,"h":86.25,"l":86.18,"n":281,"o":86.18,"t":"2026-10-20T19:45:00Z","v":26202,"vw":86.231319},{"c":86.3,"h":86.3,"l":86.3,"n":8,"o":86.3,"t":"2026-10-20T20:00:00Z","v":1054,"vw":86.3},{"c":86.2569,"h":86.2958,"l":85.55,"n":117,"o":85.55,"t":"2026-10-21T13:30:00Z","v":7240,"vw":85.927731},{"c":86.05,"h":86.29,"l":85.97,"n":78,"o":86.18,"t":"2026-10-21T13:45:00Z","v":11045,"vw":86.194304},{"c":85.65,"h":85.97,"l":85.43,"n":110,"o":85.97,"t":"2026-10-21T14:00:00Z","v":12206,"vw":85.588876},{"c":85.75,"h":85.86,"l":85.71,"n":93,"o":85.71,"t":"2026-10-21T14:15:00Z","v":3861,"vw":85.789115},{"c":85.82,"h":85.92,"l":85.775,"n":60,"o":85.83,"t":"2026-10-21T14:30:00Z","v":5756,"vw":85.810908},{"c":85.78,"h":85.7896,"l":85.71,"n":44,"o":85.7896,"t":"2026-10-21T14:45:00Z","v":3662,"vw":85.752332},{"c":85.71,"h":85.71,"l":85.665,"n":32,"o":85.7,"t":"2026-10-21T15:00:00Z","v":1728,"vw":85.684082},{"c":85.83,"h":85.83,"l":85.76,"n":50,"o":85.78,"t":"2026-10-21T15:15:00Z","v":36673,"vw":85.804665},{"c":85.66,"h":85.79,"l":85.63,"n":30,"o":85.79,"t":"2026-10-21T15:30:00Z","v":2591,"vw":85.697105},{"c":85.64,"h":85.655,"l":85.62,"n":19,"o":85.63,"t":"2026-10-21T15:45:00Z","v":2271,"vw":85.640594},{"c":85.72,"h":85.74,"l":85.64,"n":29,"o":85.64,"t":"2026-10-21T16:00:00Z","v":1648,"vw":85.717952},{"c":85.755,"h":85.8,"l":85.7501,"n":21,"o":85.77,"t":"2026-10-21T16:15:00Z","v":2292,"vw":85.755015},{"c":85.56,"h":85.75,"l":85.56,"n":58,"o":85.75,"t":"2026-10-21T16:30:00Z","v":6446,"vw":85.629746},{"c":85.78,"h":85.78,"l":85.56,"n":32,"o":85.56,"t":"2026-10-21T16:45:00Z","v":2024,"vw":85.646596},{"c":85.76,"h":85.76,"l":85.69,"n":16,"o":85.73,"t":"2026-10-21T17:00:00Z","v":1474,"vw":85.715188},{"c":85.725,"h":85.76,"l":85.7,"n":29,"o":85.76,"t":"2026-10-21T17:15:00Z","v":3435,"vw":85.722949},{"c":85.78,"h":85.78,"l":85.7148,"n":72,"o":85.7148,"t":"2026-10-21T17:30:00Z","v":10732,"vw":85.734471},{"c":85.77,"h":85.77,"l":85.73,"n":237,"o":85.76,"t":"2026-10-21T17:45:00Z","v":2192,"vw":85.763221},{"c":85.82,"h":85.82,"l":85.73,"n":32,"o":85.75,"t":"2026-10-21T18:00:00Z","v":4355,"vw":85.76427},{"c":85.91,"h":85.91,"l":85.87,"n":22,"o":85.88,"t":"2026-10-21T18:15:00Z","v":894,"vw":85.888392},{"c":85.945,"h":85.945,"l":85.88,"n":35,"o":85.914,"t":"2026-10-21T18:30:00Z","v":8481,"vw":85.906009},{"c":85.86,"h":85.9324,"l":85.86,"n":15,"o":85.93,"t":"2026-10-21T18:45:00Z","v":1309,"vw":85.919146},{"c":85.7701,"h":85.86,"l":85.755,"n":46,"o":85.86,"t":"2026-10-21T19:00:00Z","v":3174,"vw":85.790064},{"c":85.945,"h":85.97,"l":85.835,"n":29,"o":85.87,"t":"2026-10-21T19:15:00Z","v":3022,"vw":85.907585},{"c":85.96,"h":85.99,"l":85.91,"n":136,"o":85.95,"t":"2026-10-21T19:30:00Z","v":7965,"vw":85.948963},{"c":85.88,"h":86.02,"l":85.88,"n":188,"o":85.98,"t":"2026-10-21T19:45:00Z","v":17225,"vw":85.912979},{"c":85.91,"h":85.91,"l":85.91,"n":7,"o":85.91,"t":"2026-10-21T20:00:00Z","v":216,"vw":85.91},{"c":86.49,"h":86.57,"l":85.93,"n":157,"o":86.08,"t":"2026-10-22T13:30:00Z","v":16941,"vw":86.16744},{"c":86.52,"h":86.7,"l":86.24,"n":48,"o":86.445,"t":"2026-10-22T13:45:00Z","v":5525,"vw":86.533797},{"c":86.79,"h":86.82,"l":86.69,"n":106,"o":86.73,"t":"2026-10-22T14:00:00Z","v":6525,"vw":86.751452},{"c":86.6399,"h":86.86,"l":86.6399,"n":107,"o":86.7298,"t":"2026-10-22T14:15:00Z","v":5637,"vw":86.765311},{"c":86.71,"h":86.76,"l":86.52,"n":53,"o":86.6747,"t":"2026-10-22T14:30:00Z","v":6482,"vw":86.703427},{"c":86.92,"h":86.92,"l":86.68,"n":19,"o":86.6899,"t":"2026-10-22T14:45:00Z","v":3772,"vw":86.726974},{"c":87.0301,"h":87.0301,"l":86.91,"n":56,"o":86.93,"t":"2026-10-22T15:00:00Z","v":2600,"vw":86.997445},{"c":87.15,"h":87.18,"l":87.07,"n":35,"o":87.07,"t":"2026-10-22T15:15:00Z","v":1402,"vw":87.141211},{"c":86.98,"h":87.15,"l":86.96,"n":38,"o":87.15,"t":"2026-10-22T15:30:00Z","v":3015,"vw":87.066956},{"c":86.99,"h":86.99,"l":86.95,"n":18,"o":86.95,"t":"2026-10-22T15:45:00Z","v":1584,"vw":86.967083},{"c":87,"h":87.03,"l":86.95,"n":53,"o":86.9849,"t":"2026-10-22T16:00:00Z","v":6551,"vw":86.987575},{"c":87.2,"h":87.2,"l":87.015,"n":44,"o":87.015,"t":"2026-10-22T16:15:00Z","v":2414,"vw":87.08388},{"c":86.58,"h":87.25,"l":86.41,"n":59,"o":87.25,"t":"2026-10-22T16:30:00Z","v":4731,"vw":86.714358},{"c":86.62,"h":86.669,"l":86.41,"n":87,"o":86.46,"t":"2026-10-22T16:45:00Z","v":7532,"vw":86.499182},{"c":86.38,"h":86.5,"l":86.37,"n":24,"o":86.5,"t":"2026-10-22T17:00:00Z","v":1700,"vw":86.40369},{"c":86.42,"h":86.42,"l":86.35,"n":10,"o":86.4,"t":"2026-10-22T17:15:00Z","v":1093,"vw":86.380918},{"c":86.75,"h":86.8,"l":86.6,"n":66,"o":86.6,"t":"2026-10-22T17:30:00Z","v":16813,"vw":86.643218},{"c":86.7,"h":86.75,"l":86.6802,"n":16,"o":86.75,"t":"2026-10-22T17:45:00Z","v":1385,"vw":86.699041}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6788681607505826,"strike":90.19091579370456,"iv":0.1854048573986353,"gamma":0.07244196695302796,"theta":-0.027508532777977622,"vega":0.07761894893944725,"rho":0.015309702881208292,"breakevenPct":4.809439393835229},{"delta":0.3,"premium":0.7741355418608504,"strike":89.360492879494,"iv":0.17113543493872563,"gamma":0.08819694921923357,"theta":-0.028052646844708866,"vega":0.08513479570865667,"rho":0.018363997380271842,"breakevenPct":3.961509136510779},{"delta":0.35,"premium":1.0242313367872136,"strike":88.63238806653978,"iv":0.1718528143746486,"gamma":0.08868368510003682,"theta":-0.030103944072847222,"vega":0.08929076439412538,"rho":0.021665206214799237,"breakevenPct":3.410172322176452},{"delta":0.4,"premium":1.3797157528894544,"strike":88.25819394432689,"iv":0.1967919774665725,"gamma":0.08076434480415703,"theta":-0.03560456888181336,"vega":0.09337906948635888,"rho":0.025087507885173218,"breakevenPct":3.3885924996728267},{"delta":0.45,"premium":1.6774357239512856,"strike":87.79025710419486,"iv":0.20976319350473613,"gamma":0.07716671177266578,"theta":-0.03891759133964817,"vega":0.09647266576454668,"rho":0.02844388909405227,"breakevenPct":3.1922639309644065},{"delta":0.5,"premium":1.8465832205683357,"strike":87.11366711772666,"iv":0.19609607577807847,"gamma":0.08318836265223276,"theta":-0.037361434370771315,"vega":0.09735223274695534,"rho":0.03165354411444261,"breakevenPct":2.6069784755420877},{"delta":0.55,"premium":2.1058411214953274,"strike":86.51401869158879,"iv":0.19112710280373832,"gamma":0.08424859813084112,"theta":-0.036614018691588784,"vega":0.09618785046728971,"rho":0.034883711819901506,"breakevenPct":2.214371180027804},{"delta":0.6,"premium":2.402325581395349,"strike":85.92248062015504,"iv":0.18884263565891474,"gamma":0.08364108527131783,"theta":-0.036068992248062016,"vega":0.09429612403100775,"rho":0.03811513272616811,"breakevenPct":1.8740555957905187},{"delta":0.65,"premium":2.838372093023256,"strike":85.27648578811369,"iv":0.19336459948320414,"gamma":0.07815012919896641,"theta":-0.03581059431524548,"vega":0.09009715762273901,"rho":0.04132536921880132,"breakevenPct":1.6319006702848333},{"delta":0.7,"premium":3.302669902912621,"strike":84.60332871012483,"iv":0.19589500693481277,"gamma":0.07230929264909848,"theta":-0.03470832177531207,"vega":0.08449195561719834,"rho":0.044521059599276436,"breakevenPct":1.391001860481484},{"delta":0.75,"premium":3.815750436300174,"strike":83.88656195462478,"iv":0.1975260034904014,"gamma":0.06577486910994765,"theta":-0.032939092495637,"vega":0.07750890052356021,"rho":0.04769209063917277,"breakevenPct":1.1560696550460776},{"delta":0.8,"premium":4.513830715532288,"strike":83.01396160558464,"iv":0.2031106457242583,"gamma":0.056350785340314125,"theta":-0.030932111692844676,"vega":0.06834659685863873,"rho":0.05077093389097803,"breakevenPct":0.9547777636873481},{"delta":0.85,"premium":5.016322314049587,"strike":82.32231404958678,"iv":0.19222148760330576,"gamma":0.048880991735537185,"theta":-0.02615619834710744,"vega":0.05640826446280991,"rho":0.053975113857458484,"breakevenPct":0.7366048023487457},{"delta":0.9,"premium":5.893548387096776,"strike":81.28494623655914,"iv":0.19021774193548388,"gamma":0.03760591397849461,"theta":-0.021754838709677413,"vega":0.04271989247311826,"rho":0.0569540470533338,"breakevenPct":0.5518969130979412}],"put":[{"delta":0.15,"premium":0.8991386669506073,"strike":76.9655466780243,"iv":0.44609297017638944,"gamma":0.021342854598249646,"theta":-0.042006480070984224,"vega":0.05710650439668394,"rho":-0.011590804231629242,"breakevenPct":12.264811982613981},{"delta":0.2,"premium":0.9982784145860683,"strike":80.46556829172137,"iv":0.34871840386228453,"gamma":0.03283882452144101,"theta":-0.03871096655546804,"vega":0.06852896222374653,"rho":-0.015392244828358284,"breakevenPct":8.342226208609809},{"delta":0.25,"premium":1.1357330709832505,"strike":82.47644094644335,"iv":0.29852483604276175,"gamma":0.04355474060130555,"theta":-0.03697216186150369,"vega":0.07775052680168483,"rho":-0.01920638006103178,"breakevenPct":6.181421135570829},{"delta":0.3,"premium":1.2480856062157104,"strike":83.97447474954281,"iv":0.25755482119978723,"gamma":0.05513141051642295,"theta":-0.034275594959251914,"vega":0.08515046654224667,"rho":-0.023018482201879575,"breakevenPct":4.58317284506679},{"delta":0.35,"premium":1.4017716740085024,"strike":85.00708669603401,"iv":0.23418296486005374,"gamma":0.06457291459408335,"theta":-0.03254773667400929,"vega":0.0907141642001615,"rho":-0.026815006813049845,"breakevenPct":3.569417506314304},{"delta":0.4,"premium":1.6000138201224439,"strike":85.80005528048977,"iv":0.22114419478108116,"gamma":0.07127313545637985,"theta":-0.03134694156648062,"vega":0.0944248013260025,"rho":-0.030585481477130118,"breakevenPct":2.88345852322108},{"delta":0.45,"premium":1.8417752388586346,"strike":86.47943809714658,"iv":0.21351447245127977,"gamma":0.07547359692774726,"theta":-0.03068738372810147,"vega":0.09638622015775236,"rho":-0.03421737620539613,"breakevenPct":2.3787048924014447},{"delta":0.5,"premium":2.1169689119170987,"strike":87.12176165803109,"iv":0.2087878238341969,"gamma":0.07806606217616581,"theta":-0.030141709844559585,"vega":0.09732953367875648,"rho":-0.037829431560296355,"breakevenPct":1.9552563481960898},{"delta":0.55,"premium":2.47318652849741,"strike":87.76943005181347,"iv":0.20872305699481866,"gamma":0.07735362694300518,"theta":-0.02929974093264249,"vega":0.09642279792746114,"rho":-0.041557604742854734,"breakevenPct":1.6190962822190718},{"delta":0.6,"premium":2.8915041782729807,"strike":88.44846796657382,"iv":0.2098660167130919,"gamma":0.07503704735376045,"theta":-0.028103064066852368,"vega":0.09403704735376045,"rho":-0.04530946359047243,"breakevenPct":1.318380867011723},{"delta":0.65,"premium":3.368181818181819,"strike":89.16300940438872,"iv":0.211935736677116,"gamma":0.0714078369905956,"theta":-0.026576175548589338,"vega":0.090358934169279,"rho":-0.04908449243445343,"breakevenPct":1.0440281589309168},{"delta":0.7,"premium":3.9363636363636356,"strike":89.94670846394985,"iv":0.21499216300940438,"gamma":0.06615705329153605,"theta":-0.024538557993730413,"vega":0.08487304075235111,"rho":-0.05289789016930796,"breakevenPct":0.7954500258521231}]},"raw":{"call":[{"delta":0.25,"premium":0.6788681607505826,"strike":90.19091579370456,"iv":0.1854048573986353,"gamma":0.07244196695302796,"theta":-0.027508532777977622,"vega":0.07761894893944725,"rho":0.015309702881208292,"breakevenPct":4.809439393835229},{"delta":0.3,"premium":0.7741355418608504,"strike":89.360492879494,"iv":0.17113543493872563,"gamma":0.08819694921923357,"theta":-0.028052646844708866,"vega":0.08513479570865667,"rho":0.018363997380271842,"breakevenPct":3.961509136510779},{"delta":0.35,"premium":1.0242313367872136,"strike":88.63238806653978,"iv":0.1718528143746486,"gamma":0.08868368510003682,"theta":-0.030103944072847222,"vega":0.08929076439412538,"rho":0.021665206214799237,"breakevenPct":3.410172322176452},{"delta":0.4,"premium":1.3797157528894544,"strike":88.25819394432689,"iv":0.1967919774665725,"gamma":0.08076434480415703,"theta":-0.03560456888181336,"vega":0.09337906948635888,"rho":0.025087507885173218,"breakevenPct":3.3885924996728267},{"delta":0.45,"premium":1.6774357239512856,"strike":87.79025710419486,"iv":0.20976319350473613,"gamma":0.07716671177266578,"theta":-0.03891759133964817,"vega":0.09647266576454668,"rho":0.02844388909405227,"breakevenPct":3.1922639309644065},{"delta":0.5,"premium":1.8465832205683357,"strike":87.11366711772666,"iv":0.19609607577807847,"gamma":0.08318836265223276,"theta":-0.037361434370771315,"vega":0.09735223274695534,"rho":0.03165354411444261,"breakevenPct":2.6069784755420877},{"delta":0.55,"premium":2.1058411214953274,"strike":86.51401869158879,"iv":0.19112710280373832,"gamma":0.08424859813084112,"theta":-0.036614018691588784,"vega":0.09618785046728971,"rho":0.034883711819901506,"breakevenPct":2.214371180027804},{"delta":0.6,"premium":2.402325581395349,"strike":85.92248062015504,"iv":0.18884263565891474,"gamma":0.08364108527131783,"theta":-0.036068992248062016,"vega":0.09429612403100775,"rho":0.03811513272616811,"breakevenPct":1.8740555957905187},{"delta":0.65,"premium":2.838372093023256,"strike":85.27648578811369,"iv":0.19336459948320414,"gamma":0.07815012919896641,"theta":-0.03581059431524548,"vega":0.09009715762273901,"rho":0.04132536921880132,"breakevenPct":1.6319006702848333},{"delta":0.7,"premium":3.302669902912621,"strike":84.60332871012483,"iv":0.19589500693481277,"gamma":0.07230929264909848,"theta":-0.03470832177531207,"vega":0.08449195561719834,"rho":0.044521059599276436,"breakevenPct":1.391001860481484},{"delta":0.75,"premium":3.815750436300174,"strike":83.88656195462478,"iv":0.1975260034904014,"gamma":0.06577486910994765,"theta":-0.032939092495637,"vega":0.07750890052356021,"rho":0.04769209063917277,"breakevenPct":1.1560696550460776},{"delta":0.8,"premium":4.513830715532288,"strike":83.01396160558464,"iv":0.2031106457242583,"gamma":0.056350785340314125,"theta":-0.030932111692844676,"vega":0.06834659685863873,"rho":0.05077093389097803,"breakevenPct":0.9547777636873481},{"delta":0.85,"premium":5.016322314049587,"strike":82.32231404958678,"iv":0.19222148760330576,"gamma":0.048880991735537185,"theta":-0.02615619834710744,"vega":0.05640826446280991,"rho":0.053975113857458484,"breakevenPct":0.7366048023487457},{"delta":0.9,"premium":5.893548387096776,"strike":81.28494623655914,"iv":0.19021774193548388,"gamma":0.03760591397849461,"theta":-0.021754838709677413,"vega":0.04271989247311826,"rho":0.0569540470533338,"breakevenPct":0.5518969130979412}],"put":[{"delta":0.15,"premium":0.8991386669506073,"strike":76.9655466780243,"iv":0.44609297017638944,"gamma":0.021342854598249646,"theta":-0.042006480070984224,"vega":0.05710650439668394,"rho":-0.011590804231629242,"breakevenPct":12.264811982613981},{"delta":0.2,"premium":0.9982784145860683,"strike":80.46556829172137,"iv":0.34871840386228453,"gamma":0.03283882452144101,"theta":-0.03871096655546804,"vega":0.06852896222374653,"rho":-0.015392244828358284,"breakevenPct":8.342226208609809},{"delta":0.25,"premium":1.1357330709832505,"strike":82.47644094644335,"iv":0.29852483604276175,"gamma":0.04355474060130555,"theta":-0.03697216186150369,"vega":0.07775052680168483,"rho":-0.01920638006103178,"breakevenPct":6.181421135570829},{"delta":0.3,"premium":1.2480856062157104,"strike":83.97447474954281,"iv":0.25755482119978723,"gamma":0.05513141051642295,"theta":-0.034275594959251914,"vega":0.08515046654224667,"rho":-0.023018482201879575,"breakevenPct":4.58317284506679},{"delta":0.35,"premium":1.4017716740085024,"strike":85.00708669603401,"iv":0.23418296486005374,"gamma":0.06457291459408335,"theta":-0.03254773667400929,"vega":0.0907141642001615,"rho":-0.026815006813049845,"breakevenPct":3.569417506314304},{"delta":0.4,"premium":1.6000138201224439,"strike":85.80005528048977,"iv":0.22114419478108116,"gamma":0.07127313545637985,"theta":-0.03134694156648062,"vega":0.0944248013260025,"rho":-0.030585481477130118,"breakevenPct":2.88345852322108},{"delta":0.45,"premium":1.8417752388586346,"strike":86.47943809714658,"iv":0.21351447245127977,"gamma":0.07547359692774726,"theta":-0.03068738372810147,"vega":0.09638622015775236,"rho":-0.03421737620539613,"breakevenPct":2.3787048924014447},{"delta":0.5,"premium":2.1169689119170987,"strike":87.12176165803109,"iv":0.2087878238341969,"gamma":0.07806606217616581,"theta":-0.030141709844559585,"vega":0.09732953367875648,"rho":-0.037829431560296355,"breakevenPct":1.9552563481960898},{"delta":0.55,"premium":2.47318652849741,"strike":87.76943005181347,"iv":0.20872305699481866,"gamma":0.07735362694300518,"theta":-0.02929974093264249,"vega":0.09642279792746114,"rho":-0.041557604742854734,"breakevenPct":1.6190962822190718},{"delta":0.6,"premium":2.8915041782729807,"strike":88.44846796657382,"iv":0.2098660167130919,"gamma":0.07503704735376045,"theta":-0.028103064066852368,"vega":0.09403704735376045,"rho":-0.04530946359047243,"breakevenPct":1.318380867011723},{"delta":0.65,"premium":3.368181818181819,"strike":89.16300940438872,"iv":0.211935736677116,"gamma":0.0714078369905956,"theta":-0.026576175548589338,"vega":0.090358934169279,"rho":-0.04908449243445343,"breakevenPct":1.0440281589309168},{"delta":0.7,"premium":3.9363636363636356,"strike":89.94670846394985,"iv":0.21499216300940438,"gamma":0.06615705329153605,"theta":-0.024538557993730413,"vega":0.08487304075235111,"rho":-0.05289789016930796,"breakevenPct":0.7954500258521231}]}},"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"}}