{"symbol":"HSIC","url":"https://intraalpha.com/companies/HSIC","capturedAt":"2026-10-23T03:17:00.830Z","state":"ready","quote":{"symbol":"HSIC","last_price":86,"prev_close":85.01,"regular_close":86,"change":0.99,"change_pct":1.1646,"regular_change":0.99,"regular_change_pct":1.1646,"extended_change":0,"extended_change_pct":0,"bid":84.66,"ask":87.26,"bid_size":100,"ask_size":100,"volume":2075160,"vwap":85.828053,"open":84.81,"high":86.26,"low":84.81,"close":86,"trade_count":29320,"last_trade_at":"2026-10-22T20:00:08.665727698Z","last_quote_at":"2026-10-22T21:00:25.793013198Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:56.002246515-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HSIC","fetched_at":"2026-10-23T03:17:00.399607+00:00","name":"Henry Schein Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DISTRIBUTION","country":"USA","description":"Henry Schein, Inc. is an American distributor of health care products and services with a presence in 32 countries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9474071000,"ebitda":1080000000,"pe_ratio":24.78,"peg_ratio":1.744,"book_value":28.21,"dividend_per_share":null,"dividend_yield":null,"eps":3.43,"revenue_ttm":13602000000,"gross_profit_ttm":4260000000,"profit_margin":0.0296,"operating_margin_ttm":0.0576,"return_on_assets_ttm":0.0439,"return_on_equity_ttm":0.0885,"quarterly_earnings_growth":0.171,"quarterly_revenue_growth":0.067,"analyst_target_price":96.87,"analyst_number":4,"beta":0.843,"fifty_two_week_high":92.18,"fifty_two_week_low":62.15,"fifty_day_ma":87.15,"two_hundred_day_ma":80.79,"shares_outstanding":111447000,"forward_pe":14.81,"price_to_sales":0.697,"price_to_book":3.087,"ev_to_revenue":0.985,"ev_to_ebitda":13.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:00.399607+00:00"},"optionObservedAt":"2026-10-22T19:56:35.120Z","bars":[{"c":87.44,"h":87.68,"l":87.38,"n":60,"o":87.38,"t":"2026-10-16T13:30:00Z","v":28680,"vw":87.393898},{"c":88.03,"h":88.1,"l":87.22,"n":179,"o":87.53,"t":"2026-10-16T13:35:00Z","v":14595,"vw":87.885932},{"c":87.69,"h":88.13,"l":87.69,"n":128,"o":88.07,"t":"2026-10-16T13:40:00Z","v":6242,"vw":87.978864},{"c":87.5575,"h":87.785,"l":87.53,"n":160,"o":87.74,"t":"2026-10-16T13:45:00Z","v":8810,"vw":87.571228},{"c":87.73,"h":87.8,"l":87.5675,"n":107,"o":87.5725,"t":"2026-10-16T13:50:00Z","v":2807,"vw":87.691538},{"c":87.98,"h":87.98,"l":87.71,"n":188,"o":87.77,"t":"2026-10-16T13:55:00Z","v":61345,"vw":87.774178},{"c":87.6,"h":87.95,"l":87.6,"n":188,"o":87.95,"t":"2026-10-16T14:00:00Z","v":13783,"vw":87.830032},{"c":87.605,"h":87.72,"l":87.605,"n":99,"o":87.67,"t":"2026-10-16T14:05:00Z","v":3424,"vw":87.657514},{"c":87.26,"h":87.6634,"l":87.26,"n":129,"o":87.64,"t":"2026-10-16T14:10:00Z","v":4493,"vw":87.548218},{"c":87.2775,"h":87.34,"l":87.27,"n":92,"o":87.305,"t":"2026-10-16T14:15:00Z","v":1877,"vw":87.299231},{"c":87.43,"h":87.43,"l":87.24,"n":211,"o":87.25,"t":"2026-10-16T14:20:00Z","v":6244,"vw":87.350746},{"c":87.53,"h":87.55,"l":87.38,"n":149,"o":87.43,"t":"2026-10-16T14:25:00Z","v":4675,"vw":87.465776},{"c":87.525,"h":87.56,"l":87.43,"n":212,"o":87.56,"t":"2026-10-16T14:30:00Z","v":7830,"vw":87.486598},{"c":87.33,"h":87.52,"l":87.27,"n":158,"o":87.48,"t":"2026-10-16T14:35:00Z","v":30524,"vw":87.348512},{"c":87.215,"h":87.365,"l":87.17,"n":155,"o":87.355,"t":"2026-10-16T14:40:00Z","v":5523,"vw":87.294472},{"c":87.065,"h":87.3,"l":87.065,"n":232,"o":87.2075,"t":"2026-10-16T14:45:00Z","v":9386,"vw":87.233077},{"c":87.23,"h":87.28,"l":87.04,"n":181,"o":87.06,"t":"2026-10-16T14:50:00Z","v":4746,"vw":87.1485},{"c":87.26,"h":87.38,"l":87.22,"n":275,"o":87.235,"t":"2026-10-16T14:55:00Z","v":9940,"vw":87.282406},{"c":87.3,"h":87.32,"l":87.23,"n":130,"o":87.285,"t":"2026-10-16T15:00:00Z","v":4943,"vw":87.288969},{"c":87.075,"h":87.32,"l":86.95,"n":284,"o":87.31,"t":"2026-10-16T15:05:00Z","v":30947,"vw":87.217561},{"c":87.03,"h":87.12,"l":87.02,"n":190,"o":87.12,"t":"2026-10-16T15:10:00Z","v":4963,"vw":87.067057},{"c":87.025,"h":87.06,"l":86.955,"n":320,"o":87.06,"t":"2026-10-16T15:15:00Z","v":11968,"vw":87.007133},{"c":87.1,"h":87.185,"l":87.06,"n":189,"o":87.06,"t":"2026-10-16T15:20:00Z","v":5500,"vw":87.127009},{"c":87.07,"h":87.135,"l":86.975,"n":222,"o":87.135,"t":"2026-10-16T15:25:00Z","v":7961,"vw":87.010283},{"c":87.02,"h":87.045,"l":86.99,"n":119,"o":87.045,"t":"2026-10-16T15:30:00Z","v":3021,"vw":87.01875},{"c":87.07,"h":87.07,"l":87.01,"n":183,"o":87.02,"t":"2026-10-16T15:35:00Z","v":7723,"vw":87.044287},{"c":86.925,"h":87.04,"l":86.86,"n":153,"o":87.04,"t":"2026-10-16T15:40:00Z","v":4521,"vw":86.945659},{"c":86.84,"h":86.98,"l":86.84,"n":163,"o":86.94,"t":"2026-10-16T15:45:00Z","v":7584,"vw":86.942212},{"c":86.744,"h":86.88,"l":86.73,"n":121,"o":86.88,"t":"2026-10-16T15:50:00Z","v":4091,"vw":86.778544},{"c":86.73,"h":86.74,"l":86.63,"n":240,"o":86.73,"t":"2026-10-16T15:55:00Z","v":55312,"vw":86.652922},{"c":86.525,"h":86.73,"l":86.525,"n":87,"o":86.73,"t":"2026-10-16T16:00:00Z","v":2403,"vw":86.628082},{"c":86.6,"h":86.63,"l":86.58,"n":182,"o":86.59,"t":"2026-10-16T16:05:00Z","v":8274,"vw":86.60476},{"c":86.62,"h":86.62,"l":86.53,"n":117,"o":86.56,"t":"2026-10-16T16:10:00Z","v":3122,"vw":86.585136},{"c":86.47,"h":86.62,"l":86.47,"n":169,"o":86.62,"t":"2026-10-16T16:15:00Z","v":4335,"vw":86.557477},{"c":86.53,"h":86.575,"l":86.475,"n":176,"o":86.475,"t":"2026-10-16T16:20:00Z","v":3852,"vw":86.533189},{"c":86.34,"h":86.49,"l":86.34,"n":136,"o":86.49,"t":"2026-10-16T16:25:00Z","v":3628,"vw":86.416905},{"c":86.32,"h":86.37,"l":86.28,"n":103,"o":86.29,"t":"2026-10-16T16:30:00Z","v":2952,"vw":86.331047},{"c":86.205,"h":86.3,"l":86.205,"n":119,"o":86.29,"t":"2026-10-16T16:35:00Z","v":1890,"vw":86.24244},{"c":86.3,"h":86.33,"l":86.245,"n":168,"o":86.26,"t":"2026-10-16T16:40:00Z","v":4410,"vw":86.309756},{"c":86.305,"h":86.315,"l":86.29,"n":76,"o":86.31,"t":"2026-10-16T16:45:00Z","v":1846,"vw":86.303333},{"c":86.31,"h":86.31,"l":86.24,"n":164,"o":86.27,"t":"2026-10-16T16:50:00Z","v":4697,"vw":86.259107},{"c":86.29,"h":86.4,"l":86.29,"n":250,"o":86.32,"t":"2026-10-16T16:55:00Z","v":9771,"vw":86.341285},{"c":86.13,"h":86.29,"l":86.13,"n":169,"o":86.29,"t":"2026-10-16T17:00:00Z","v":6472,"vw":86.22751},{"c":86.095,"h":86.115,"l":86.07,"n":137,"o":86.115,"t":"2026-10-16T17:05:00Z","v":2807,"vw":86.091832},{"c":86.18,"h":86.18,"l":86.07,"n":139,"o":86.095,"t":"2026-10-16T17:10:00Z","v":4214,"vw":86.125606},{"c":86.174,"h":86.22,"l":86.16,"n":167,"o":86.2,"t":"2026-10-16T17:15:00Z","v":3766,"vw":86.187072},{"c":86.19,"h":86.19,"l":86.12,"n":131,"o":86.165,"t":"2026-10-16T17:20:00Z","v":2776,"vw":86.157272},{"c":86.12,"h":86.21,"l":86.12,"n":160,"o":86.2,"t":"2026-10-16T17:25:00Z","v":4233,"vw":86.170583},{"c":86.02,"h":86.125,"l":85.97,"n":203,"o":86.12,"t":"2026-10-16T17:30:00Z","v":8927,"vw":86.032404},{"c":86.11,"h":86.16,"l":86.03,"n":178,"o":86.03,"t":"2026-10-16T17:35:00Z","v":5843,"vw":86.103932},{"c":86.155,"h":86.21,"l":86.06,"n":188,"o":86.1,"t":"2026-10-16T17:40:00Z","v":5526,"vw":86.146535},{"c":86.21,"h":86.22,"l":86.15,"n":122,"o":86.15,"t":"2026-10-16T17:45:00Z","v":3540,"vw":86.187485},{"c":86.1651,"h":86.32,"l":86.1651,"n":339,"o":86.205,"t":"2026-10-16T17:50:00Z","v":13498,"vw":86.239646},{"c":86.06,"h":86.2,"l":86.06,"n":152,"o":86.145,"t":"2026-10-16T17:55:00Z","v":4397,"vw":86.103962},{"c":86.065,"h":86.19,"l":86.065,"n":163,"o":86.115,"t":"2026-10-16T18:00:00Z","v":5552,"vw":86.133421},{"c":86.08,"h":86.14,"l":86.03,"n":163,"o":86.13,"t":"2026-10-16T18:05:00Z","v":6998,"vw":86.088954},{"c":86.07,"h":86.11,"l":86.04,"n":164,"o":86.04,"t":"2026-10-16T18:10:00Z","v":6362,"vw":86.086039},{"c":85.99,"h":86.11,"l":85.98,"n":146,"o":86.085,"t":"2026-10-16T18:15:00Z","v":4280,"vw":86.049182},{"c":86.005,"h":86.03,"l":85.97,"n":135,"o":85.995,"t":"2026-10-16T18:20:00Z","v":5015,"vw":85.994693},{"c":85.89,"h":86.01,"l":85.89,"n":147,"o":86.01,"t":"2026-10-16T18:25:00Z","v":3862,"vw":85.941326},{"c":86.04,"h":86.075,"l":85.89,"n":247,"o":85.89,"t":"2026-10-16T18:30:00Z","v":10363,"vw":85.97763},{"c":86.055,"h":86.08,"l":85.94,"n":199,"o":86.01,"t":"2026-10-16T18:35:00Z","v":7238,"vw":85.9874},{"c":86.045,"h":86.05,"l":85.845,"n":304,"o":86.04,"t":"2026-10-16T18:40:00Z","v":26991,"vw":85.958641},{"c":86.06,"h":86.085,"l":86.03,"n":196,"o":86.065,"t":"2026-10-16T18:45:00Z","v":10524,"vw":86.057099},{"c":86.075,"h":86.16,"l":86.05,"n":215,"o":86.12,"t":"2026-10-16T18:50:00Z","v":6853,"vw":86.105253},{"c":86.1,"h":86.1,"l":86.03,"n":224,"o":86.065,"t":"2026-10-16T18:55:00Z","v":6525,"vw":86.074454},{"c":86.13,"h":86.22,"l":86.11,"n":236,"o":86.12,"t":"2026-10-16T19:00:00Z","v":7966,"vw":86.161316},{"c":86.17,"h":86.23,"l":86.15,"n":184,"o":86.15,"t":"2026-10-16T19:05:00Z","v":6998,"vw":86.204642},{"c":86.23,"h":86.255,"l":86.16,"n":266,"o":86.16,"t":"2026-10-16T19:10:00Z","v":8980,"vw":86.219962},{"c":86.18,"h":86.27,"l":86.155,"n":269,"o":86.225,"t":"2026-10-16T19:15:00Z","v":13144,"vw":86.194749},{"c":86.27,"h":86.305,"l":86.14,"n":425,"o":86.175,"t":"2026-10-16T19:20:00Z","v":21798,"vw":86.211591},{"c":86.31,"h":86.32,"l":86.26,"n":286,"o":86.26,"t":"2026-10-16T19:25:00Z","v":11966,"vw":86.287338},{"c":86.325,"h":86.36,"l":86.235,"n":377,"o":86.32,"t":"2026-10-16T19:30:00Z","v":15247,"vw":86.292291},{"c":85.97,"h":86.36,"l":85.915,"n":480,"o":86.34,"t":"2026-10-16T19:35:00Z","v":33710,"vw":86.193623},{"c":86.105,"h":86.105,"l":85.89,"n":653,"o":85.915,"t":"2026-10-16T19:40:00Z","v":30861,"vw":85.951172},{"c":86.12,"h":86.18,"l":86.03,"n":735,"o":86.09,"t":"2026-10-16T19:45:00Z","v":36044,"vw":86.092209},{"c":86.25,"h":86.29,"l":86.085,"n":995,"o":86.125,"t":"2026-10-16T19:50:00Z","v":52635,"vw":86.181251},{"c":86.37,"h":86.38,"l":86.2,"n":2242,"o":86.28,"t":"2026-10-16T19:55:00Z","v":120782,"vw":86.286272},{"c":86.22,"h":86.38,"l":86.22,"n":59,"o":86.38,"t":"2026-10-16T20:00:00Z","v":216288,"vw":86.379908},{"c":85.82,"h":85.83,"l":85.82,"n":3,"o":85.83,"t":"2026-10-16T22:45:00Z","v":243,"vw":85.825},{"c":86.58,"h":87.355,"l":86.28,"n":102,"o":86.32,"t":"2026-10-19T13:30:00Z","v":17804,"vw":87.024791},{"c":86.4955,"h":86.9,"l":86.4955,"n":30,"o":86.6,"t":"2026-10-19T13:35:00Z","v":2388,"vw":86.707493},{"c":86.1506,"h":86.74,"l":86.1506,"n":94,"o":86.7,"t":"2026-10-19T13:40:00Z","v":1961,"vw":86.490157},{"c":86.295,"h":86.38,"l":86.295,"n":61,"o":86.37,"t":"2026-10-19T13:45:00Z","v":2432,"vw":86.332298},{"c":86.03,"h":86.26,"l":86.03,"n":69,"o":86.26,"t":"2026-10-19T13:50:00Z","v":1621,"vw":86.115},{"c":86,"h":86.13,"l":86,"n":93,"o":86.03,"t":"2026-10-19T13:55:00Z","v":2500,"vw":86.054058},{"c":85.98,"h":86.0551,"l":85.835,"n":233,"o":86.025,"t":"2026-10-19T14:00:00Z","v":11472,"vw":86.00368},{"c":85.96,"h":86,"l":85.84,"n":108,"o":86,"t":"2026-10-19T14:05:00Z","v":4616,"vw":85.935154},{"c":85.975,"h":86.04,"l":85.92,"n":174,"o":85.99,"t":"2026-10-19T14:10:00Z","v":6776,"vw":85.985618},{"c":85.975,"h":86.03,"l":85.92,"n":163,"o":85.98,"t":"2026-10-19T14:15:00Z","v":4897,"vw":85.964923},{"c":86.015,"h":86.07,"l":85.97,"n":132,"o":85.995,"t":"2026-10-19T14:20:00Z","v":4748,"vw":86.0074},{"c":85.99,"h":86.02,"l":85.93,"n":137,"o":85.97,"t":"2026-10-19T14:25:00Z","v":3841,"vw":85.96614},{"c":85.8475,"h":86.03,"l":85.805,"n":245,"o":85.995,"t":"2026-10-19T14:30:00Z","v":8002,"vw":85.933182},{"c":85.77,"h":85.9,"l":85.73,"n":222,"o":85.895,"t":"2026-10-19T14:35:00Z","v":7658,"vw":85.804413},{"c":85.66,"h":85.76,"l":85.5701,"n":156,"o":85.76,"t":"2026-10-19T14:40:00Z","v":3608,"vw":85.665896},{"c":85.59,"h":85.71,"l":85.59,"n":304,"o":85.61,"t":"2026-10-19T14:45:00Z","v":11175,"vw":85.650722},{"c":85.675,"h":85.7,"l":85.59,"n":190,"o":85.59,"t":"2026-10-19T14:50:00Z","v":5330,"vw":85.634549},{"c":85.73,"h":85.73,"l":85.675,"n":192,"o":85.72,"t":"2026-10-19T14:55:00Z","v":5707,"vw":85.706283},{"c":85.715,"h":85.76,"l":85.67,"n":287,"o":85.74,"t":"2026-10-19T15:00:00Z","v":9825,"vw":85.719344},{"c":85.89,"h":85.89,"l":85.68,"n":273,"o":85.705,"t":"2026-10-19T15:05:00Z","v":8915,"vw":85.784158},{"c":85.935,"h":85.96,"l":85.885,"n":189,"o":85.9,"t":"2026-10-19T15:10:00Z","v":4400,"vw":85.928451},{"c":85.73,"h":86.01,"l":85.73,"n":289,"o":85.91,"t":"2026-10-19T15:15:00Z","v":9602,"vw":85.929658},{"c":85.57,"h":85.73,"l":85.55,"n":204,"o":85.73,"t":"2026-10-19T15:20:00Z","v":6570,"vw":85.620788},{"c":85.55,"h":85.565,"l":85.5002,"n":228,"o":85.54,"t":"2026-10-19T15:25:00Z","v":7032,"vw":85.525934},{"c":85.585,"h":85.6,"l":85.55,"n":218,"o":85.55,"t":"2026-10-19T15:30:00Z","v":4752,"vw":85.577356},{"c":85.63,"h":85.72,"l":85.56,"n":250,"o":85.57,"t":"2026-10-19T15:35:00Z","v":7820,"vw":85.63104},{"c":85.54,"h":85.59,"l":85.54,"n":193,"o":85.56,"t":"2026-10-19T15:40:00Z","v":4804,"vw":85.570315},{"c":85.53,"h":85.6,"l":85.485,"n":195,"o":85.545,"t":"2026-10-19T15:45:00Z","v":5094,"vw":85.554412},{"c":85.58,"h":85.615,"l":85.51,"n":249,"o":85.535,"t":"2026-10-19T15:50:00Z","v":7639,"vw":85.553569},{"c":85.47,"h":85.58,"l":85.44,"n":175,"o":85.555,"t":"2026-10-19T15:55:00Z","v":5069,"vw":85.527557},{"c":85.465,"h":85.53,"l":85.43,"n":338,"o":85.47,"t":"2026-10-19T16:00:00Z","v":13057,"vw":85.476272},{"c":85.48,"h":85.5,"l":85.44,"n":122,"o":85.465,"t":"2026-10-19T16:05:00Z","v":4648,"vw":85.472002},{"c":85.495,"h":85.55,"l":85.48,"n":190,"o":85.48,"t":"2026-10-19T16:10:00Z","v":4535,"vw":85.500643},{"c":85.39,"h":85.53,"l":85.345,"n":296,"o":85.495,"t":"2026-10-19T16:15:00Z","v":9434,"vw":85.426476},{"c":85.435,"h":85.47,"l":85.37,"n":139,"o":85.395,"t":"2026-10-19T16:20:00Z","v":4667,"vw":85.407851},{"c":85.22,"h":85.47,"l":85.185,"n":280,"o":85.435,"t":"2026-10-19T16:25:00Z","v":10541,"vw":85.294098},{"c":85.21,"h":85.25,"l":85.18,"n":176,"o":85.25,"t":"2026-10-19T16:30:00Z","v":5906,"vw":85.200644},{"c":85.085,"h":85.18,"l":85.02,"n":231,"o":85.18,"t":"2026-10-19T16:35:00Z","v":7408,"vw":85.102502},{"c":85.02,"h":85.12,"l":84.985,"n":261,"o":85.085,"t":"2026-10-19T16:40:00Z","v":10321,"vw":85.044571},{"c":84.75,"h":85.04,"l":84.72,"n":518,"o":85.04,"t":"2026-10-19T16:45:00Z","v":31282,"vw":84.923262},{"c":84.535,"h":84.76,"l":84.535,"n":368,"o":84.72,"t":"2026-10-19T16:50:00Z","v":13344,"vw":84.669981},{"c":84.63,"h":84.66,"l":84.52,"n":434,"o":84.52,"t":"2026-10-19T16:55:00Z","v":18198,"vw":84.606855},{"c":84.59,"h":84.6,"l":84.475,"n":374,"o":84.585,"t":"2026-10-19T17:00:00Z","v":12508,"vw":84.527393},{"c":84.69,"h":84.69,"l":84.47,"n":369,"o":84.54,"t":"2026-10-19T17:05:00Z","v":14996,"vw":84.57701},{"c":84.55,"h":84.66,"l":84.5,"n":358,"o":84.66,"t":"2026-10-19T17:10:00Z","v":12226,"vw":84.595544},{"c":84.46,"h":84.55,"l":84.46,"n":316,"o":84.49,"t":"2026-10-19T17:15:00Z","v":8470,"vw":84.525776},{"c":84.395,"h":84.51,"l":84.39,"n":358,"o":84.505,"t":"2026-10-19T17:20:00Z","v":10727,"vw":84.463536},{"c":84.475,"h":84.48,"l":84.395,"n":228,"o":84.395,"t":"2026-10-19T17:25:00Z","v":7158,"vw":84.445598},{"c":84.37,"h":84.56,"l":84.37,"n":483,"o":84.48,"t":"2026-10-19T17:30:00Z","v":19531,"vw":84.4708},{"c":84.33,"h":84.39,"l":84.235,"n":502,"o":84.37,"t":"2026-10-19T17:35:00Z","v":22763,"vw":84.30654},{"c":84.73,"h":84.73,"l":84.34,"n":385,"o":84.34,"t":"2026-10-19T17:40:00Z","v":16085,"vw":84.596734},{"c":84.655,"h":84.73,"l":84.615,"n":256,"o":84.72,"t":"2026-10-19T17:45:00Z","v":9312,"vw":84.668324},{"c":84.75,"h":84.75,"l":84.66,"n":246,"o":84.66,"t":"2026-10-19T17:50:00Z","v":6726,"vw":84.711674},{"c":84.775,"h":84.785,"l":84.7101,"n":126,"o":84.765,"t":"2026-10-19T17:55:00Z","v":3966,"vw":84.762729},{"c":84.83,"h":84.86,"l":84.74,"n":260,"o":84.77,"t":"2026-10-19T18:00:00Z","v":8178,"vw":84.80339},{"c":84.71,"h":84.785,"l":84.67,"n":139,"o":84.785,"t":"2026-10-19T18:05:00Z","v":4031,"vw":84.708352},{"c":84.675,"h":84.73,"l":84.66,"n":140,"o":84.73,"t":"2026-10-19T18:10:00Z","v":4352,"vw":84.687777},{"c":84.7,"h":84.72,"l":84.64,"n":253,"o":84.66,"t":"2026-10-19T18:15:00Z","v":7779,"vw":84.680204},{"c":84.65,"h":84.7,"l":84.65,"n":156,"o":84.7,"t":"2026-10-19T18:20:00Z","v":4532,"vw":84.678518},{"c":84.685,"h":84.71,"l":84.65,"n":206,"o":84.65,"t":"2026-10-19T18:25:00Z","v":7493,"vw":84.67505},{"c":84.54,"h":84.69,"l":84.54,"n":351,"o":84.69,"t":"2026-10-19T18:30:00Z","v":11219,"vw":84.62631},{"c":84.425,"h":84.55,"l":84.365,"n":319,"o":84.55,"t":"2026-10-19T18:35:00Z","v":12362,"vw":84.439825},{"c":84.405,"h":84.46,"l":84.38,"n":242,"o":84.43,"t":"2026-10-19T18:40:00Z","v":8118,"vw":84.415126},{"c":84.35,"h":84.415,"l":84.315,"n":414,"o":84.405,"t":"2026-10-19T18:45:00Z","v":14791,"vw":84.356937},{"c":84.27,"h":84.3525,"l":84.23,"n":346,"o":84.3525,"t":"2026-10-19T18:50:00Z","v":13745,"vw":84.279993},{"c":84.3,"h":84.36,"l":84.27,"n":395,"o":84.27,"t":"2026-10-19T18:55:00Z","v":12158,"vw":84.313136},{"c":84.245,"h":84.355,"l":84.21,"n":385,"o":84.3,"t":"2026-10-19T19:00:00Z","v":14664,"vw":84.288817},{"c":84.25,"h":84.3,"l":84.2,"n":343,"o":84.2529,"t":"2026-10-19T19:05:00Z","v":13621,"vw":84.243997},{"c":84.18,"h":84.245,"l":84.13,"n":326,"o":84.245,"t":"2026-10-19T19:10:00Z","v":10970,"vw":84.16947},{"c":84.31,"h":84.42,"l":84.17,"n":631,"o":84.18,"t":"2026-10-19T19:15:00Z","v":54830,"vw":84.253706},{"c":84.41,"h":84.46,"l":84.3,"n":368,"o":84.35,"t":"2026-10-19T19:20:00Z","v":14801,"vw":84.377652},{"c":84.38,"h":84.51,"l":84.38,"n":428,"o":84.44,"t":"2026-10-19T19:25:00Z","v":15749,"vw":84.434481},{"c":84.34,"h":84.36,"l":84.29,"n":539,"o":84.36,"t":"2026-10-19T19:30:00Z","v":29215,"vw":84.341549},{"c":84.39,"h":84.39,"l":84.26,"n":605,"o":84.34,"t":"2026-10-19T19:35:00Z","v":34343,"vw":84.340242},{"c":84.255,"h":84.39,"l":84.22,"n":580,"o":84.39,"t":"2026-10-19T19:40:00Z","v":30632,"vw":84.292571},{"c":84.38,"h":84.415,"l":84.25,"n":647,"o":84.25,"t":"2026-10-19T19:45:00Z","v":32103,"vw":84.351716},{"c":84.04,"h":84.38,"l":84.04,"n":1022,"o":84.38,"t":"2026-10-19T19:50:00Z","v":54745,"vw":84.258082},{"c":83.96,"h":84.12,"l":83.92,"n":3206,"o":84.02,"t":"2026-10-19T19:55:00Z","v":173271,"vw":84.015781},{"c":83.97,"h":83.97,"l":83.97,"n":54,"o":83.97,"t":"2026-10-19T20:00:00Z","v":234569,"vw":83.97},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-19T20:25:00Z","v":21398,"vw":83.97},{"c":83.96,"h":84,"l":83.96,"n":3,"o":84,"t":"2026-10-20T08:55:00Z","v":201,"vw":83.98},{"c":84,"h":84,"l":84,"n":9,"o":84,"t":"2026-10-20T13:00:00Z","v":328,"vw":84},{"c":84.47,"h":84.59,"l":84.23,"n":212,"o":84.55,"t":"2026-10-20T13:30:00Z","v":24015,"vw":84.538608},{"c":84.3,"h":84.75,"l":84.23,"n":153,"o":84.47,"t":"2026-10-20T13:35:00Z","v":14826,"vw":84.367563},{"c":84.67,"h":84.67,"l":84.295,"n":218,"o":84.31,"t":"2026-10-20T13:40:00Z","v":17854,"vw":84.381716},{"c":85.01,"h":85.105,"l":84.48,"n":282,"o":84.48,"t":"2026-10-20T13:45:00Z","v":60197,"vw":84.51732},{"c":85.04,"h":85.0899,"l":84.8375,"n":238,"o":84.98,"t":"2026-10-20T13:50:00Z","v":137672,"vw":84.997397},{"c":84.93,"h":85.07,"l":84.76,"n":129,"o":85.07,"t":"2026-10-20T13:55:00Z","v":5866,"vw":84.829136},{"c":84.75,"h":85.065,"l":84.75,"n":188,"o":84.98,"t":"2026-10-20T14:00:00Z","v":6355,"vw":84.914253},{"c":84.695,"h":84.725,"l":84.58,"n":138,"o":84.7,"t":"2026-10-20T14:05:00Z","v":4280,"vw":84.64252},{"c":84.775,"h":84.88,"l":84.56,"n":112,"o":84.695,"t":"2026-10-20T14:10:00Z","v":3865,"vw":84.715855},{"c":84.825,"h":84.9,"l":84.65,"n":86,"o":84.775,"t":"2026-10-20T14:15:00Z","v":2825,"vw":84.837333},{"c":85.275,"h":85.3393,"l":85.0775,"n":152,"o":85.15,"t":"2026-10-20T14:20:00Z","v":5236,"vw":85.181796},{"c":85.305,"h":85.305,"l":85.0901,"n":128,"o":85.2,"t":"2026-10-20T14:25:00Z","v":6562,"vw":85.159221},{"c":85.345,"h":85.36,"l":85.13,"n":248,"o":85.36,"t":"2026-10-20T14:30:00Z","v":6170,"vw":85.279449},{"c":85.21,"h":85.34,"l":85.19,"n":141,"o":85.24,"t":"2026-10-20T14:35:00Z","v":3748,"vw":85.272445},{"c":85.2501,"h":85.4,"l":85.1501,"n":133,"o":85.18,"t":"2026-10-20T14:40:00Z","v":3249,"vw":85.23254},{"c":85.25,"h":85.345,"l":85.25,"n":100,"o":85.26,"t":"2026-10-20T14:45:00Z","v":3341,"vw":85.288278},{"c":85.39,"h":85.4,"l":85.35,"n":98,"o":85.38,"t":"2026-10-20T14:50:00Z","v":2190,"vw":85.38},{"c":85.595,"h":85.635,"l":85.42,"n":190,"o":85.54,"t":"2026-10-20T14:55:00Z","v":9807,"vw":85.529443},{"c":85.48,"h":85.58,"l":85.48,"n":211,"o":85.58,"t":"2026-10-20T15:00:00Z","v":6668,"vw":85.518836},{"c":85.28,"h":85.48,"l":85.2,"n":236,"o":85.48,"t":"2026-10-20T15:05:00Z","v":6543,"vw":85.358181},{"c":85.15,"h":85.315,"l":85.15,"n":170,"o":85.3,"t":"2026-10-20T15:10:00Z","v":6119,"vw":85.253},{"c":85.05,"h":85.32,"l":85.05,"n":176,"o":85.17,"t":"2026-10-20T15:15:00Z","v":6449,"vw":85.200824},{"c":84.98,"h":85.135,"l":84.96,"n":237,"o":85.135,"t":"2026-10-20T15:20:00Z","v":9345,"vw":84.995862},{"c":84.775,"h":84.96,"l":84.71,"n":166,"o":84.96,"t":"2026-10-20T15:25:00Z","v":7086,"vw":84.850217},{"c":84.8,"h":84.89,"l":84.71,"n":101,"o":84.7956,"t":"2026-10-20T15:30:00Z","v":3433,"vw":84.804432},{"c":85.02,"h":85.03,"l":84.86,"n":110,"o":84.86,"t":"2026-10-20T15:35:00Z","v":3198,"vw":84.897974},{"c":85.025,"h":85.045,"l":85,"n":92,"o":85.03,"t":"2026-10-20T15:40:00Z","v":2331,"vw":85.028846},{"c":84.735,"h":85.01,"l":84.73,"n":239,"o":84.98,"t":"2026-10-20T15:45:00Z","v":8542,"vw":84.883405},{"c":84.855,"h":84.855,"l":84.665,"n":131,"o":84.685,"t":"2026-10-20T15:50:00Z","v":5052,"vw":84.758864},{"c":84.795,"h":84.9,"l":84.79,"n":258,"o":84.82,"t":"2026-10-20T15:55:00Z","v":13251,"vw":84.848627},{"c":84.72,"h":84.79,"l":84.65,"n":180,"o":84.765,"t":"2026-10-20T16:00:00Z","v":6589,"vw":84.709477},{"c":84.65,"h":84.68,"l":84.63,"n":82,"o":84.665,"t":"2026-10-20T16:05:00Z","v":2275,"vw":84.652342},{"c":84.7,"h":84.73,"l":84.65,"n":93,"o":84.66,"t":"2026-10-20T16:10:00Z","v":2751,"vw":84.689231},{"c":84.6,"h":84.78,"l":84.56,"n":229,"o":84.715,"t":"2026-10-20T16:15:00Z","v":7295,"vw":84.650046},{"c":84.43,"h":84.61,"l":84.42,"n":186,"o":84.6,"t":"2026-10-20T16:20:00Z","v":6816,"vw":84.526552},{"c":84.53,"h":84.53,"l":84.445,"n":194,"o":84.46,"t":"2026-10-20T16:25:00Z","v":6718,"vw":84.4767},{"c":84.6,"h":84.63,"l":84.4,"n":229,"o":84.47,"t":"2026-10-20T16:30:00Z","v":5604,"vw":84.494925},{"c":84.6625,"h":84.68,"l":84.63,"n":149,"o":84.635,"t":"2026-10-20T16:35:00Z","v":4026,"vw":84.660173},{"c":84.57,"h":84.68,"l":84.57,"n":74,"o":84.65,"t":"2026-10-20T16:40:00Z","v":2542,"vw":84.632861},{"c":84.59,"h":84.61,"l":84.52,"n":127,"o":84.59,"t":"2026-10-20T16:45:00Z","v":4922,"vw":84.569107},{"c":84.5,"h":84.62,"l":84.5,"n":160,"o":84.58,"t":"2026-10-20T16:50:00Z","v":3279,"vw":84.57599},{"c":84.57,"h":84.57,"l":84.45,"n":109,"o":84.45,"t":"2026-10-20T16:55:00Z","v":2897,"vw":84.524225},{"c":84.62,"h":84.63,"l":84.53,"n":199,"o":84.55,"t":"2026-10-20T17:00:00Z","v":5750,"vw":84.574654},{"c":84.58,"h":84.65,"l":84.57,"n":143,"o":84.61,"t":"2026-10-20T17:05:00Z","v":5433,"vw":84.612177},{"c":84.69,"h":84.69,"l":84.6,"n":62,"o":84.67,"t":"2026-10-20T17:10:00Z","v":2528,"vw":84.661072},{"c":84.6,"h":84.63,"l":84.58,"n":150,"o":84.59,"t":"2026-10-20T17:15:00Z","v":3785,"vw":84.599118},{"c":84.6,"h":84.64,"l":84.57,"n":176,"o":84.59,"t":"2026-10-20T17:20:00Z","v":4195,"vw":84.599012},{"c":84.36,"h":84.65,"l":84.32,"n":332,"o":84.63,"t":"2026-10-20T17:25:00Z","v":13267,"vw":84.511606},{"c":84.39,"h":84.41,"l":84.28,"n":302,"o":84.36,"t":"2026-10-20T17:30:00Z","v":10862,"vw":84.375847},{"c":84.4125,"h":84.4125,"l":84.29,"n":203,"o":84.385,"t":"2026-10-20T17:35:00Z","v":6007,"vw":84.347034},{"c":84.42,"h":84.45,"l":84.34,"n":195,"o":84.4,"t":"2026-10-20T17:40:00Z","v":5694,"vw":84.401841},{"c":84.39,"h":84.45,"l":84.39,"n":120,"o":84.45,"t":"2026-10-20T17:45:00Z","v":2924,"vw":84.420863},{"c":84.455,"h":84.455,"l":84.37,"n":139,"o":84.4,"t":"2026-10-20T17:50:00Z","v":3800,"vw":84.42954},{"c":84.47,"h":84.54,"l":84.42,"n":339,"o":84.455,"t":"2026-10-20T17:55:00Z","v":13975,"vw":84.493444},{"c":84.49,"h":84.5,"l":84.42,"n":232,"o":84.455,"t":"2026-10-20T18:00:00Z","v":8174,"vw":84.482715},{"c":84.48,"h":84.48,"l":84.41,"n":232,"o":84.48,"t":"2026-10-20T18:05:00Z","v":7961,"vw":84.453874},{"c":84.5,"h":84.54,"l":84.45,"n":207,"o":84.47,"t":"2026-10-20T18:10:00Z","v":7085,"vw":84.499901},{"c":84.44,"h":84.47,"l":84.44,"n":137,"o":84.47,"t":"2026-10-20T18:15:00Z","v":2221,"vw":84.462},{"c":84.46,"h":84.54,"l":84.44,"n":230,"o":84.44,"t":"2026-10-20T18:20:00Z","v":6230,"vw":84.47439},{"c":84.51,"h":84.55,"l":84.46,"n":271,"o":84.495,"t":"2026-10-20T18:25:00Z","v":7248,"vw":84.508622},{"c":84.735,"h":84.735,"l":84.49,"n":391,"o":84.5,"t":"2026-10-20T18:30:00Z","v":23362,"vw":84.594852},{"c":84.56,"h":84.84,"l":84.56,"n":296,"o":84.77,"t":"2026-10-20T18:35:00Z","v":14829,"vw":84.74646},{"c":84.505,"h":84.605,"l":84.43,"n":299,"o":84.5,"t":"2026-10-20T18:40:00Z","v":11767,"vw":84.537788},{"c":84.415,"h":84.505,"l":84.41,"n":200,"o":84.47,"t":"2026-10-20T18:45:00Z","v":3428,"vw":84.456281},{"c":84.5,"h":84.5117,"l":84.38,"n":251,"o":84.415,"t":"2026-10-20T18:50:00Z","v":6178,"vw":84.448689},{"c":84.48,"h":84.5,"l":84.4,"n":342,"o":84.4401,"t":"2026-10-20T18:55:00Z","v":9844,"vw":84.45197},{"c":84.53,"h":84.54,"l":84.445,"n":338,"o":84.475,"t":"2026-10-20T19:00:00Z","v":13683,"vw":84.495761},{"c":84.35,"h":84.56,"l":84.35,"n":371,"o":84.54,"t":"2026-10-20T19:05:00Z","v":10897,"vw":84.458452},{"c":84.3,"h":84.395,"l":84.25,"n":412,"o":84.3201,"t":"2026-10-20T19:10:00Z","v":13381,"vw":84.321424},{"c":84.4,"h":84.4,"l":84.24,"n":319,"o":84.3,"t":"2026-10-20T19:15:00Z","v":13339,"vw":84.295607},{"c":84.41,"h":84.44,"l":84.37,"n":189,"o":84.37,"t":"2026-10-20T19:20:00Z","v":5020,"vw":84.408743},{"c":84.54,"h":84.6,"l":84.4,"n":439,"o":84.435,"t":"2026-10-20T19:25:00Z","v":14164,"vw":84.505742},{"c":84.62,"h":84.625,"l":84.48,"n":483,"o":84.54,"t":"2026-10-20T19:30:00Z","v":18286,"vw":84.542993},{"c":84.69,"h":84.69,"l":84.56,"n":451,"o":84.635,"t":"2026-10-20T19:35:00Z","v":16944,"vw":84.623191},{"c":84.695,"h":84.725,"l":84.64,"n":460,"o":84.67,"t":"2026-10-20T19:40:00Z","v":19001,"vw":84.671805},{"c":84.83,"h":84.87,"l":84.71,"n":664,"o":84.71,"t":"2026-10-20T19:45:00Z","v":27497,"vw":84.772736},{"c":84.64,"h":84.86,"l":84.57,"n":1406,"o":84.83,"t":"2026-10-20T19:50:00Z","v":58206,"vw":84.752322},{"c":84.68,"h":84.69,"l":84.56,"n":2744,"o":84.635,"t":"2026-10-20T19:55:00Z","v":154897,"vw":84.63962},{"c":84.68,"h":84.68,"l":84.68,"n":53,"o":84.68,"t":"2026-10-20T20:00:00Z","v":206727,"vw":84.68},{"c":84.77,"h":84.85,"l":84.77,"n":32,"o":84.85,"t":"2026-10-21T12:45:00Z","v":750,"vw":84.810148},{"c":84.58,"h":84.68,"l":84.06,"n":40,"o":84.68,"t":"2026-10-21T13:30:00Z","v":5101,"vw":84.592974},{"c":84.58,"h":84.58,"l":84.15,"n":456,"o":84.515,"t":"2026-10-21T13:35:00Z","v":30265,"vw":84.399282},{"c":84.28,"h":84.505,"l":84.19,"n":175,"o":84.3,"t":"2026-10-21T13:40:00Z","v":28454,"vw":84.463999},{"c":84.4,"h":84.4,"l":84.1,"n":108,"o":84.295,"t":"2026-10-21T13:45:00Z","v":6061,"vw":84.242423},{"c":84.435,"h":84.51,"l":84.33,"n":181,"o":84.41,"t":"2026-10-21T13:50:00Z","v":34269,"vw":84.41866},{"c":84.43,"h":84.44,"l":84.36,"n":203,"o":84.4,"t":"2026-10-21T13:55:00Z","v":18574,"vw":84.409674},{"c":83.97,"h":84.435,"l":83.88,"n":299,"o":84.435,"t":"2026-10-21T14:00:00Z","v":26286,"vw":84.225783},{"c":84.145,"h":84.18,"l":83.845,"n":229,"o":83.94,"t":"2026-10-21T14:05:00Z","v":11131,"vw":83.929934},{"c":84.27,"h":84.31,"l":84.17,"n":211,"o":84.17,"t":"2026-10-21T14:10:00Z","v":6980,"vw":84.24578},{"c":84.41,"h":84.55,"l":84.32,"n":167,"o":84.33,"t":"2026-10-21T14:15:00Z","v":4925,"vw":84.424269},{"c":84.34,"h":84.47,"l":84.32,"n":149,"o":84.41,"t":"2026-10-21T14:20:00Z","v":4582,"vw":84.398672},{"c":84.53,"h":84.6,"l":84.335,"n":253,"o":84.335,"t":"2026-10-21T14:25:00Z","v":21053,"vw":84.548193},{"c":84.88,"h":84.88,"l":84.6,"n":195,"o":84.635,"t":"2026-10-21T14:30:00Z","v":9505,"vw":84.727228},{"c":84.89,"h":85.015,"l":84.775,"n":276,"o":84.915,"t":"2026-10-21T14:35:00Z","v":9491,"vw":84.889315},{"c":84.585,"h":84.9,"l":84.565,"n":229,"o":84.9,"t":"2026-10-21T14:40:00Z","v":6200,"vw":84.724468},{"c":84.72,"h":84.72,"l":84.615,"n":69,"o":84.615,"t":"2026-10-21T14:45:00Z","v":2046,"vw":84.647333},{"c":84.69,"h":84.775,"l":84.66,"n":171,"o":84.66,"t":"2026-10-21T14:50:00Z","v":5148,"vw":84.713089},{"c":84.65,"h":84.695,"l":84.57,"n":174,"o":84.695,"t":"2026-10-21T14:55:00Z","v":4461,"vw":84.61953},{"c":84.49,"h":84.6,"l":84.49,"n":202,"o":84.6,"t":"2026-10-21T15:00:00Z","v":5297,"vw":84.533478},{"c":84.48,"h":84.525,"l":84.47,"n":105,"o":84.525,"t":"2026-10-21T15:05:00Z","v":2831,"vw":84.500556},{"c":84.495,"h":84.55,"l":84.47,"n":141,"o":84.495,"t":"2026-10-21T15:10:00Z","v":3562,"vw":84.50175},{"c":84.515,"h":84.585,"l":84.5,"n":234,"o":84.5,"t":"2026-10-21T15:15:00Z","v":8824,"vw":84.526311},{"c":84.46,"h":84.535,"l":84.46,"n":252,"o":84.48,"t":"2026-10-21T15:20:00Z","v":7570,"vw":84.49884},{"c":84.62,"h":84.62,"l":84.475,"n":181,"o":84.475,"t":"2026-10-21T15:25:00Z","v":4158,"vw":84.521905},{"c":84.6,"h":84.66,"l":84.57,"n":127,"o":84.66,"t":"2026-10-21T15:30:00Z","v":2608,"vw":84.613125},{"c":84.59,"h":84.65,"l":84.58,"n":158,"o":84.61,"t":"2026-10-21T15:35:00Z","v":3340,"vw":84.607343},{"c":84.62,"h":84.64,"l":84.57,"n":165,"o":84.57,"t":"2026-10-21T15:40:00Z","v":3975,"vw":84.617308},{"c":84.635,"h":84.66,"l":84.595,"n":246,"o":84.63,"t":"2026-10-21T15:45:00Z","v":8249,"vw":84.628966},{"c":84.64,"h":84.66,"l":84.63,"n":90,"o":84.645,"t":"2026-10-21T15:50:00Z","v":2074,"vw":84.640473},{"c":84.9,"h":84.9,"l":84.66,"n":222,"o":84.66,"t":"2026-10-21T15:55:00Z","v":7660,"vw":84.801168},{"c":84.86,"h":84.99,"l":84.86,"n":225,"o":84.92,"t":"2026-10-21T16:00:00Z","v":9012,"vw":84.921011},{"c":85.025,"h":85.035,"l":84.865,"n":156,"o":84.865,"t":"2026-10-21T16:05:00Z","v":4926,"vw":84.954708},{"c":85.01,"h":85.02,"l":84.97,"n":95,"o":84.97,"t":"2026-10-21T16:10:00Z","v":2346,"vw":85.003588},{"c":84.96,"h":85.04,"l":84.91,"n":221,"o":85.01,"t":"2026-10-21T16:15:00Z","v":5941,"vw":84.9505},{"c":85.075,"h":85.075,"l":84.945,"n":177,"o":84.95,"t":"2026-10-21T16:20:00Z","v":6348,"vw":84.973735},{"c":85.02,"h":85.07,"l":84.99,"n":156,"o":85.07,"t":"2026-10-21T16:25:00Z","v":4692,"vw":85.013938},{"c":84.97,"h":85.04,"l":84.97,"n":128,"o":85.04,"t":"2026-10-21T16:30:00Z","v":3095,"vw":85.01577},{"c":85.06,"h":85.11,"l":84.88,"n":320,"o":84.95,"t":"2026-10-21T16:35:00Z","v":11418,"vw":84.961677},{"c":84.94,"h":85.08,"l":84.94,"n":135,"o":85.08,"t":"2026-10-21T16:40:00Z","v":3515,"vw":84.981079},{"c":84.96,"h":84.96,"l":84.87,"n":211,"o":84.93,"t":"2026-10-21T16:45:00Z","v":7081,"vw":84.912967},{"c":84.965,"h":84.965,"l":84.91,"n":137,"o":84.93,"t":"2026-10-21T16:50:00Z","v":3397,"vw":84.937618},{"c":84.98,"h":85.07,"l":84.97,"n":186,"o":84.97,"t":"2026-10-21T16:55:00Z","v":6274,"vw":85.018803},{"c":84.89,"h":84.96,"l":84.855,"n":211,"o":84.96,"t":"2026-10-21T17:00:00Z","v":6301,"vw":84.906117},{"c":84.915,"h":84.925,"l":84.85,"n":124,"o":84.86,"t":"2026-10-21T17:05:00Z","v":4007,"vw":84.880121},{"c":84.975,"h":84.99,"l":84.93,"n":227,"o":84.95,"t":"2026-10-21T17:10:00Z","v":6444,"vw":84.957877},{"c":84.99,"h":85.01,"l":84.98,"n":95,"o":84.98,"t":"2026-10-21T17:15:00Z","v":1774,"vw":84.991901},{"c":85.14,"h":85.14,"l":84.95,"n":340,"o":84.99,"t":"2026-10-21T17:20:00Z","v":16624,"vw":85.029811},{"c":85.205,"h":85.23,"l":85.13,"n":219,"o":85.13,"t":"2026-10-21T17:25:00Z","v":6930,"vw":85.179008},{"c":85.1529,"h":85.245,"l":85.14,"n":274,"o":85.205,"t":"2026-10-21T17:30:00Z","v":11228,"vw":85.19753},{"c":85.19,"h":85.195,"l":85.11,"n":211,"o":85.14,"t":"2026-10-21T17:35:00Z","v":13006,"vw":85.140788},{"c":85.25,"h":85.25,"l":85.165,"n":218,"o":85.17,"t":"2026-10-21T17:40:00Z","v":8610,"vw":85.195219},{"c":85.195,"h":85.265,"l":85.135,"n":308,"o":85.245,"t":"2026-10-21T17:45:00Z","v":13350,"vw":85.177344},{"c":85.185,"h":85.21,"l":85.185,"n":149,"o":85.205,"t":"2026-10-21T17:50:00Z","v":3156,"vw":85.197479},{"c":85.225,"h":85.225,"l":85.205,"n":177,"o":85.21,"t":"2026-10-21T17:55:00Z","v":4366,"vw":85.215},{"c":85.225,"h":85.225,"l":85.145,"n":228,"o":85.225,"t":"2026-10-21T18:00:00Z","v":7813,"vw":85.182041},{"c":85.26,"h":85.26,"l":85.21,"n":199,"o":85.23,"t":"2026-10-21T18:05:00Z","v":4403,"vw":85.232079},{"c":85.31,"h":85.33,"l":85.26,"n":191,"o":85.28,"t":"2026-10-21T18:10:00Z","v":4419,"vw":85.300972},{"c":85.265,"h":85.32,"l":85.245,"n":279,"o":85.28,"t":"2026-10-21T18:15:00Z","v":10491,"vw":85.276669},{"c":85.315,"h":85.34,"l":85.27,"n":197,"o":85.27,"t":"2026-10-21T18:20:00Z","v":9149,"vw":85.29019},{"c":85.31,"h":85.33,"l":85.3,"n":172,"o":85.33,"t":"2026-10-21T18:25:00Z","v":3627,"vw":85.315992},{"c":85.2,"h":85.29,"l":85.19,"n":250,"o":85.29,"t":"2026-10-21T18:30:00Z","v":8587,"vw":85.243047},{"c":85.095,"h":85.21,"l":85.095,"n":380,"o":85.2,"t":"2026-10-21T18:35:00Z","v":16898,"vw":85.151406},{"c":85.21,"h":85.21,"l":85.095,"n":184,"o":85.095,"t":"2026-10-21T18:40:00Z","v":6069,"vw":85.118829},{"c":85.135,"h":85.21,"l":85.065,"n":302,"o":85.19,"t":"2026-10-21T18:45:00Z","v":12521,"vw":85.151972},{"c":85.055,"h":85.11,"l":85.02,"n":243,"o":85.1,"t":"2026-10-21T18:50:00Z","v":8797,"vw":85.066621},{"c":84.82,"h":85.065,"l":84.82,"n":308,"o":85.065,"t":"2026-10-21T18:55:00Z","v":12771,"vw":84.956685},{"c":84.665,"h":84.82,"l":84.545,"n":438,"o":84.82,"t":"2026-10-21T19:00:00Z","v":14685,"vw":84.708075},{"c":84.615,"h":84.68,"l":84.535,"n":288,"o":84.68,"t":"2026-10-21T19:05:00Z","v":10969,"vw":84.632217},{"c":84.64,"h":84.67,"l":84.53,"n":238,"o":84.615,"t":"2026-10-21T19:10:00Z","v":8099,"vw":84.59318},{"c":84.94,"h":84.94,"l":84.65,"n":436,"o":84.65,"t":"2026-10-21T19:15:00Z","v":13104,"vw":84.785359},{"c":84.86,"h":85.01,"l":84.83,"n":428,"o":84.97,"t":"2026-10-21T19:20:00Z","v":13183,"vw":84.902376},{"c":85.04,"h":85.04,"l":84.89,"n":321,"o":84.89,"t":"2026-10-21T19:25:00Z","v":8608,"vw":84.944843},{"c":85.075,"h":85.12,"l":84.99,"n":354,"o":85.02,"t":"2026-10-21T19:30:00Z","v":12477,"vw":85.03291},{"c":85.06,"h":85.09,"l":85.045,"n":423,"o":85.075,"t":"2026-10-21T19:35:00Z","v":14515,"vw":85.074497},{"c":85.12,"h":85.13,"l":85,"n":595,"o":85.04,"t":"2026-10-21T19:40:00Z","v":22150,"vw":85.050776},{"c":85.085,"h":85.195,"l":85.05,"n":927,"o":85.13,"t":"2026-10-21T19:45:00Z","v":57950,"vw":85.123162},{"c":85.06,"h":85.08,"l":84.9,"n":1489,"o":85.07,"t":"2026-10-21T19:50:00Z","v":105424,"vw":85.011159},{"c":84.98,"h":85.1025,"l":84.94,"n":2406,"o":85.07,"t":"2026-10-21T19:55:00Z","v":117269,"vw":84.997451},{"c":85.01,"h":85.01,"l":84.88,"n":60,"o":85.01,"t":"2026-10-21T20:00:00Z","v":290275,"vw":85.009649},{"c":84.25,"h":84.25,"l":84.25,"n":53,"o":84.25,"t":"2026-10-22T08:45:00Z","v":2208,"vw":84.25},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-22T10:15:00Z","v":100,"vw":85},{"c":84.85,"h":84.85,"l":84.85,"n":4,"o":84.85,"t":"2026-10-22T12:40:00Z","v":446,"vw":84.85},{"c":85.155,"h":85.2,"l":84.81,"n":44,"o":84.81,"t":"2026-10-22T13:30:00Z","v":9920,"vw":84.87472},{"c":85.23,"h":85.56,"l":85.23,"n":71,"o":85.345,"t":"2026-10-22T13:35:00Z","v":6103,"vw":85.239591},{"c":85.13,"h":85.58,"l":85.13,"n":101,"o":85.48,"t":"2026-10-22T13:40:00Z","v":7808,"vw":85.301288},{"c":85.23,"h":85.32,"l":84.925,"n":140,"o":85.1,"t":"2026-10-22T13:45:00Z","v":9370,"vw":85.097042},{"c":85.105,"h":85.285,"l":85.07,"n":98,"o":85.24,"t":"2026-10-22T13:50:00Z","v":2656,"vw":85.15902},{"c":85.135,"h":85.21,"l":85.115,"n":106,"o":85.13,"t":"2026-10-22T13:55:00Z","v":8264,"vw":85.133768},{"c":85.41,"h":85.47,"l":85.195,"n":136,"o":85.195,"t":"2026-10-22T14:00:00Z","v":12604,"vw":85.245839},{"c":85.41,"h":85.63,"l":85.41,"n":93,"o":85.43,"t":"2026-10-22T14:05:00Z","v":2753,"vw":85.522144},{"c":85.645,"h":85.71,"l":85.555,"n":132,"o":85.555,"t":"2026-10-22T14:10:00Z","v":3387,"vw":85.644091},{"c":85.85,"h":85.85,"l":85.64,"n":115,"o":85.64,"t":"2026-10-22T14:15:00Z","v":2596,"vw":85.749157},{"c":85.655,"h":85.89,"l":85.6375,"n":194,"o":85.89,"t":"2026-10-22T14:20:00Z","v":7990,"vw":85.785017},{"c":85.51,"h":85.68,"l":85.51,"n":117,"o":85.68,"t":"2026-10-22T14:25:00Z","v":3259,"vw":85.59799},{"c":85.515,"h":85.605,"l":85.42,"n":197,"o":85.54,"t":"2026-10-22T14:30:00Z","v":6454,"vw":85.486242},{"c":85.555,"h":85.555,"l":85.41,"n":109,"o":85.42,"t":"2026-10-22T14:35:00Z","v":5371,"vw":85.456903},{"c":85.595,"h":85.61,"l":85.55,"n":66,"o":85.55,"t":"2026-10-22T14:40:00Z","v":1757,"vw":85.581978},{"c":85.64,"h":85.66,"l":85.58,"n":134,"o":85.58,"t":"2026-10-22T14:45:00Z","v":4722,"vw":85.635908},{"c":85.59,"h":85.645,"l":85.59,"n":109,"o":85.63,"t":"2026-10-22T14:50:00Z","v":2525,"vw":85.630062},{"c":85.755,"h":85.77,"l":85.645,"n":154,"o":85.65,"t":"2026-10-22T14:55:00Z","v":3402,"vw":85.717222},{"c":85.69,"h":85.83,"l":85.63,"n":290,"o":85.815,"t":"2026-10-22T15:00:00Z","v":8361,"vw":85.710432},{"c":85.57,"h":85.74,"l":85.57,"n":166,"o":85.72,"t":"2026-10-22T15:05:00Z","v":6446,"vw":85.668162},{"c":85.86,"h":85.91,"l":85.57,"n":199,"o":85.58,"t":"2026-10-22T15:10:00Z","v":12358,"vw":85.699999},{"c":85.865,"h":85.99,"l":85.84,"n":223,"o":85.87,"t":"2026-10-22T15:15:00Z","v":12561,"vw":85.885014},{"c":85.7,"h":85.95,"l":85.7,"n":422,"o":85.885,"t":"2026-10-22T15:20:00Z","v":14795,"vw":85.829953},{"c":85.615,"h":85.77,"l":85.605,"n":260,"o":85.705,"t":"2026-10-22T15:25:00Z","v":6314,"vw":85.649517},{"c":85.635,"h":85.695,"l":85.615,"n":206,"o":85.63,"t":"2026-10-22T15:30:00Z","v":6465,"vw":85.651754},{"c":85.64,"h":85.64,"l":85.56,"n":243,"o":85.64,"t":"2026-10-22T15:35:00Z","v":8138,"vw":85.605774},{"c":85.675,"h":85.75,"l":85.66,"n":131,"o":85.68,"t":"2026-10-22T15:40:00Z","v":3280,"vw":85.686229},{"c":85.57,"h":85.655,"l":85.57,"n":178,"o":85.655,"t":"2026-10-22T15:45:00Z","v":3109,"vw":85.599574},{"c":85.64,"h":85.64,"l":85.575,"n":252,"o":85.6,"t":"2026-10-22T15:50:00Z","v":8853,"vw":85.607791},{"c":85.65,"h":85.74,"l":85.63,"n":334,"o":85.64,"t":"2026-10-22T15:55:00Z","v":12001,"vw":85.675213},{"c":85.7,"h":85.745,"l":85.65,"n":222,"o":85.65,"t":"2026-10-22T16:00:00Z","v":5569,"vw":85.68734},{"c":85.72,"h":85.72,"l":85.645,"n":311,"o":85.69,"t":"2026-10-22T16:05:00Z","v":10234,"vw":85.687768},{"c":85.58,"h":85.66,"l":85.525,"n":258,"o":85.66,"t":"2026-10-22T16:10:00Z","v":7593,"vw":85.580378},{"c":85.54,"h":85.57,"l":85.53,"n":163,"o":85.56,"t":"2026-10-22T16:15:00Z","v":2538,"vw":85.550714},{"c":85.585,"h":85.62,"l":85.54,"n":170,"o":85.54,"t":"2026-10-22T16:20:00Z","v":4080,"vw":85.585184},{"c":85.5825,"h":85.61,"l":85.55,"n":240,"o":85.61,"t":"2026-10-22T16:25:00Z","v":11196,"vw":85.57398},{"c":85.55,"h":85.6,"l":85.5,"n":204,"o":85.57,"t":"2026-10-22T16:30:00Z","v":5235,"vw":85.541529},{"c":85.3,"h":85.52,"l":85.3,"n":170,"o":85.495,"t":"2026-10-22T16:35:00Z","v":3399,"vw":85.396989},{"c":85.25,"h":85.27,"l":85.175,"n":231,"o":85.26,"t":"2026-10-22T16:40:00Z","v":6166,"vw":85.217032},{"c":85.37,"h":85.37,"l":85.08,"n":288,"o":85.235,"t":"2026-10-22T16:45:00Z","v":10885,"vw":85.190825},{"c":85.47,"h":85.47,"l":85.325,"n":100,"o":85.325,"t":"2026-10-22T16:50:00Z","v":2111,"vw":85.411364},{"c":85.43,"h":85.48,"l":85.36,"n":157,"o":85.48,"t":"2026-10-22T16:55:00Z","v":3911,"vw":85.411917},{"c":85.31,"h":85.42,"l":85.255,"n":176,"o":85.38,"t":"2026-10-22T17:00:00Z","v":7136,"vw":85.311801},{"c":85.34,"h":85.41,"l":85.31,"n":181,"o":85.36,"t":"2026-10-22T17:05:00Z","v":3536,"vw":85.361172},{"c":85.22,"h":85.4,"l":85.19,"n":198,"o":85.33,"t":"2026-10-22T17:10:00Z","v":5868,"vw":85.32249},{"c":85.11,"h":85.17,"l":85.08,"n":226,"o":85.17,"t":"2026-10-22T17:15:00Z","v":5282,"vw":85.115307},{"c":84.995,"h":85.11,"l":84.985,"n":189,"o":85.11,"t":"2026-10-22T17:20:00Z","v":5061,"vw":85.055141},{"c":85.095,"h":85.12,"l":84.98,"n":151,"o":84.98,"t":"2026-10-22T17:25:00Z","v":5526,"vw":85.024714},{"c":85.13,"h":85.15,"l":85.0301,"n":267,"o":85.105,"t":"2026-10-22T17:30:00Z","v":10140,"vw":85.080846},{"c":85.04,"h":85.14,"l":85.01,"n":277,"o":85.08,"t":"2026-10-22T17:35:00Z","v":6362,"vw":85.058259},{"c":85.12,"h":85.125,"l":85.04,"n":139,"o":85.07,"t":"2026-10-22T17:40:00Z","v":3114,"vw":85.093},{"c":85.015,"h":85.08,"l":85,"n":234,"o":85.04,"t":"2026-10-22T17:45:00Z","v":4993,"vw":85.043289},{"c":85.2,"h":85.2,"l":84.92,"n":263,"o":85.015,"t":"2026-10-22T17:50:00Z","v":7095,"vw":85.013129},{"c":85.23,"h":85.23,"l":85.145,"n":85,"o":85.145,"t":"2026-10-22T17:55:00Z","v":1855,"vw":85.203544},{"c":85.27,"h":85.36,"l":85.185,"n":227,"o":85.2,"t":"2026-10-22T18:00:00Z","v":12500,"vw":85.257954},{"c":85.405,"h":85.46,"l":85.28,"n":201,"o":85.32,"t":"2026-10-22T18:05:00Z","v":6530,"vw":85.37428},{"c":85.48,"h":85.49,"l":85.435,"n":91,"o":85.435,"t":"2026-10-22T18:10:00Z","v":2339,"vw":85.446255},{"c":85.425,"h":85.49,"l":85.405,"n":213,"o":85.45,"t":"2026-10-22T18:15:00Z","v":7182,"vw":85.451581},{"c":85.35,"h":85.44,"l":85.34,"n":192,"o":85.43,"t":"2026-10-22T18:20:00Z","v":4253,"vw":85.388708},{"c":85.4,"h":85.43,"l":85.355,"n":200,"o":85.355,"t":"2026-10-22T18:25:00Z","v":5238,"vw":85.378933},{"c":85.43,"h":85.47,"l":85.39,"n":247,"o":85.39,"t":"2026-10-22T18:30:00Z","v":5532,"vw":85.422373},{"c":85.63,"h":85.72,"l":85.4,"n":869,"o":85.435,"t":"2026-10-22T18:35:00Z","v":145108,"vw":85.48898},{"c":85.695,"h":85.75,"l":85.64,"n":255,"o":85.66,"t":"2026-10-22T18:40:00Z","v":8850,"vw":85.668796},{"c":85.615,"h":85.73,"l":85.61,"n":472,"o":85.695,"t":"2026-10-22T18:45:00Z","v":15476,"vw":85.651201},{"c":85.58,"h":85.615,"l":85.535,"n":252,"o":85.61,"t":"2026-10-22T18:50:00Z","v":8257,"vw":85.561005},{"c":85.6,"h":85.65,"l":85.51,"n":435,"o":85.58,"t":"2026-10-22T18:55:00Z","v":20139,"vw":85.592078},{"c":85.97,"h":85.99,"l":85.61,"n":546,"o":85.61,"t":"2026-10-22T19:00:00Z","v":67325,"vw":85.702389},{"c":86.04,"h":86.095,"l":85.97,"n":535,"o":85.97,"t":"2026-10-22T19:05:00Z","v":19804,"vw":86.026883},{"c":86.08,"h":86.12,"l":85.91,"n":363,"o":86.025,"t":"2026-10-22T19:10:00Z","v":18283,"vw":86.024619},{"c":86.09,"h":86.14,"l":86.02,"n":639,"o":86.05,"t":"2026-10-22T19:15:00Z","v":35675,"vw":86.067102},{"c":85.91,"h":86.14,"l":85.865,"n":601,"o":86.07,"t":"2026-10-22T19:20:00Z","v":34958,"vw":85.950854},{"c":86.135,"h":86.17,"l":85.9,"n":704,"o":85.9,"t":"2026-10-22T19:25:00Z","v":42335,"vw":86.012852},{"c":86.015,"h":86.16,"l":85.96,"n":824,"o":86.12,"t":"2026-10-22T19:30:00Z","v":44804,"vw":86.088618},{"c":85.84,"h":86.09,"l":85.8,"n":745,"o":86.01,"t":"2026-10-22T19:35:00Z","v":33275,"vw":85.974208},{"c":85.84,"h":85.93,"l":85.8,"n":541,"o":85.87,"t":"2026-10-22T19:40:00Z","v":19326,"vw":85.871594},{"c":85.795,"h":85.88,"l":85.73,"n":720,"o":85.845,"t":"2026-10-22T19:45:00Z","v":30406,"vw":85.809316},{"c":86.11,"h":86.24,"l":85.8,"n":2205,"o":85.81,"t":"2026-10-22T19:50:00Z","v":129672,"vw":85.939682},{"c":85.98,"h":86.26,"l":85.87,"n":5972,"o":86.11,"t":"2026-10-22T19:55:00Z","v":428386,"vw":86.001754},{"c":86,"h":86,"l":85.95,"n":65,"o":86,"t":"2026-10-22T20:00:00Z","v":570954,"vw":85.999938}],"history":[{"c":71.59,"h":72.53,"l":71.37,"n":13122,"o":72.19,"t":"2024-10-21T04:00:00Z","v":735470,"vw":71.637199},{"c":71.19,"h":71.6,"l":70.26,"n":12621,"o":71.4,"t":"2024-10-22T04:00:00Z","v":578544,"vw":71.071851},{"c":70.22,"h":71.23,"l":69.63,"n":18237,"o":70.98,"t":"2024-10-23T04:00:00Z","v":1859137,"vw":70.194131},{"c":70.88,"h":71.445,"l":70.31,"n":16307,"o":70.91,"t":"2024-10-24T04:00:00Z","v":2199389,"vw":70.875247},{"c":70,"h":71.2,"l":69.65,"n":15600,"o":70.99,"t":"2024-10-25T04:00:00Z","v":742601,"vw":70.185193},{"c":71.11,"h":71.275,"l":70.3,"n":12847,"o":70.3,"t":"2024-10-28T04:00:00Z","v":757408,"vw":71.089},{"c":70.38,"h":71.58,"l":70.07,"n":13578,"o":70.6,"t":"2024-10-29T04:00:00Z","v":1540925,"vw":70.423441},{"c":70.64,"h":71.08,"l":70.135,"n":15992,"o":70.15,"t":"2024-10-30T04:00:00Z","v":1797247,"vw":70.685378},{"c":70.23,"h":71.15,"l":70.15,"n":19263,"o":70.74,"t":"2024-10-31T04:00:00Z","v":1141681,"vw":70.504079},{"c":70.37,"h":71.42,"l":70.05,"n":27820,"o":70.05,"t":"2024-11-01T04:00:00Z","v":1742354,"vw":70.456693},{"c":72.33,"h":72.48,"l":70.45,"n":32208,"o":71,"t":"2024-11-04T05:00:00Z","v":2236717,"vw":72.049204},{"c":68.99,"h":71,"l":67.46,"n":44874,"o":70.96,"t":"2024-11-05T05:00:00Z","v":3563674,"vw":69.167379},{"c":70.01,"h":71.35,"l":69.42,"n":30952,"o":71,"t":"2024-11-06T05:00:00Z","v":3119692,"vw":70.00281},{"c":69.43,"h":70.84,"l":67.99,"n":26690,"o":70.84,"t":"2024-11-07T05:00:00Z","v":1949105,"vw":69.169604},{"c":68,"h":69.38,"l":67.9055,"n":17661,"o":69.2,"t":"2024-11-08T05:00:00Z","v":871840,"vw":68.29318},{"c":68.29,"h":69.045,"l":67.99,"n":18234,"o":68.31,"t":"2024-11-11T05:00:00Z","v":1093001,"vw":68.43152},{"c":67.46,"h":68.53,"l":67.331,"n":16376,"o":67.84,"t":"2024-11-12T05:00:00Z","v":943788,"vw":67.716159},{"c":67.74,"h":67.865,"l":66.76,"n":17461,"o":67.15,"t":"2024-11-13T05:00:00Z","v":947823,"vw":67.526351},{"c":66.54,"h":67.78,"l":66.5,"n":26619,"o":67.69,"t":"2024-11-14T05:00:00Z","v":1480004,"vw":66.865887},{"c":68.76,"h":68.8,"l":66.17,"n":29108,"o":66.54,"t":"2024-11-15T05:00:00Z","v":2510286,"vw":68.084811},{"c":73.89,"h":75.8,"l":68.715,"n":41409,"o":68.88,"t":"2024-11-18T05:00:00Z","v":3565872,"vw":73.372531},{"c":74.84,"h":76.84,"l":73.25,"n":39302,"o":73.69,"t":"2024-11-19T05:00:00Z","v":3299606,"vw":75.280008},{"c":73.73,"h":75.49,"l":72.785,"n":25874,"o":74.93,"t":"2024-11-20T05:00:00Z","v":3170672,"vw":73.675072},{"c":73.77,"h":73.97,"l":71.98,"n":28342,"o":73.6,"t":"2024-11-21T05:00:00Z","v":1568442,"vw":73.114678},{"c":75.08,"h":75.195,"l":73.25,"n":19513,"o":74,"t":"2024-11-22T05:00:00Z","v":3384464,"vw":74.905274},{"c":76.84,"h":77.6,"l":75.99,"n":27630,"o":75.99,"t":"2024-11-25T05:00:00Z","v":2611430,"vw":76.8578},{"c":77.28,"h":77.37,"l":75.26,"n":22096,"o":76.55,"t":"2024-11-26T05:00:00Z","v":2207686,"vw":76.821711},{"c":77.66,"h":78.97,"l":76.86,"n":18116,"o":77.64,"t":"2024-11-27T05:00:00Z","v":832776,"vw":77.813588},{"c":77.05,"h":77.985,"l":77,"n":7758,"o":77.72,"t":"2024-11-29T05:00:00Z","v":608569,"vw":77.265632},{"c":76.5,"h":77.19,"l":76.03,"n":21704,"o":76.94,"t":"2024-12-02T05:00:00Z","v":1522863,"vw":76.554031},{"c":75.21,"h":76.39,"l":74.94,"n":19043,"o":76.08,"t":"2024-12-03T05:00:00Z","v":1449944,"vw":75.381618},{"c":74.49,"h":75.21,"l":73.93,"n":16658,"o":74.33,"t":"2024-12-04T05:00:00Z","v":947298,"vw":74.464692},{"c":72.49,"h":74.65,"l":71.94,"n":23943,"o":74.49,"t":"2024-12-05T05:00:00Z","v":1382407,"vw":72.77162},{"c":73,"h":73.18,"l":71.9601,"n":22690,"o":72.61,"t":"2024-12-06T05:00:00Z","v":2086443,"vw":72.771288},{"c":74.98,"h":76.12,"l":72.37,"n":30945,"o":73.03,"t":"2024-12-09T05:00:00Z","v":1728313,"vw":75.140753},{"c":74.73,"h":75.61,"l":73.255,"n":19171,"o":74.98,"t":"2024-12-10T05:00:00Z","v":1183957,"vw":74.632173},{"c":76.85,"h":78.35,"l":74.73,"n":31375,"o":75.41,"t":"2024-12-11T05:00:00Z","v":1962528,"vw":76.647745},{"c":77.03,"h":77.58,"l":76.46,"n":22765,"o":76.85,"t":"2024-12-12T05:00:00Z","v":1838665,"vw":77.034959},{"c":76.6,"h":77.23,"l":75.71,"n":25799,"o":77.22,"t":"2024-12-13T05:00:00Z","v":1850698,"vw":76.420683},{"c":75.14,"h":77.46,"l":75.07,"n":24977,"o":76.49,"t":"2024-12-16T05:00:00Z","v":1619034,"vw":76.071601},{"c":73.18,"h":75.45,"l":73.13,"n":25225,"o":75.25,"t":"2024-12-17T05:00:00Z","v":1507180,"vw":73.695632},{"c":70.61,"h":73.44,"l":70.58,"n":21220,"o":73.16,"t":"2024-12-18T05:00:00Z","v":1777222,"vw":71.215202},{"c":68.95,"h":70.61,"l":68.47,"n":24790,"o":70.15,"t":"2024-12-19T05:00:00Z","v":1522418,"vw":69.108733},{"c":69.82,"h":70.33,"l":68.425,"n":24597,"o":68.95,"t":"2024-12-20T05:00:00Z","v":2761486,"vw":69.767179},{"c":70.06,"h":70.75,"l":69.46,"n":17485,"o":69.59,"t":"2024-12-23T05:00:00Z","v":1111918,"vw":70.031521},{"c":70.01,"h":70.24,"l":69.44,"n":6611,"o":69.95,"t":"2024-12-24T05:00:00Z","v":421009,"vw":69.921758},{"c":70.97,"h":72.54,"l":69.76,"n":19154,"o":70,"t":"2024-12-26T05:00:00Z","v":851469,"vw":71.153328},{"c":70.42,"h":71.1325,"l":69.84,"n":11850,"o":70.27,"t":"2024-12-27T05:00:00Z","v":501169,"vw":70.393137},{"c":69.17,"h":70.1,"l":68.84,"n":14753,"o":70.1,"t":"2024-12-30T05:00:00Z","v":655266,"vw":69.408021},{"c":69.2,"h":70.03,"l":68.76,"n":11138,"o":69.32,"t":"2024-12-31T05:00:00Z","v":553473,"vw":69.192267},{"c":68.55,"h":69.8555,"l":67.86,"n":19323,"o":69.68,"t":"2025-01-02T05:00:00Z","v":885277,"vw":68.578951},{"c":69.09,"h":69.39,"l":68.32,"n":19067,"o":68.6,"t":"2025-01-03T05:00:00Z","v":803669,"vw":68.988286},{"c":71.76,"h":72.57,"l":70.82,"n":25568,"o":71.59,"t":"2025-01-06T05:00:00Z","v":1297663,"vw":71.73868},{"c":71.67,"h":72.665,"l":71.1,"n":18944,"o":71.93,"t":"2025-01-07T05:00:00Z","v":1074518,"vw":71.656699},{"c":71.06,"h":71.84,"l":70.18,"n":19999,"o":71.61,"t":"2025-01-08T05:00:00Z","v":901094,"vw":70.9358},{"c":69.67,"h":70.98,"l":69.63,"n":15761,"o":70.58,"t":"2025-01-10T05:00:00Z","v":1096036,"vw":69.8208},{"c":70.7,"h":71.0287,"l":69.1,"n":15052,"o":69.64,"t":"2025-01-13T05:00:00Z","v":608596,"vw":70.600438},{"c":71.27,"h":71.55,"l":70.61,"n":16922,"o":71.13,"t":"2025-01-14T05:00:00Z","v":900010,"vw":71.163331},{"c":71.15,"h":72.44,"l":70.87,"n":14607,"o":72.34,"t":"2025-01-15T05:00:00Z","v":981737,"vw":71.386472},{"c":71.75,"h":72.14,"l":70.35,"n":19954,"o":71,"t":"2025-01-16T05:00:00Z","v":990199,"vw":71.635441},{"c":73.22,"h":73.55,"l":71.44,"n":18637,"o":72.23,"t":"2025-01-17T05:00:00Z","v":1073957,"vw":73.078031},{"c":74.19,"h":74.98,"l":73.45,"n":20606,"o":73.77,"t":"2025-01-21T05:00:00Z","v":2021186,"vw":74.174026},{"c":74.78,"h":75.07,"l":73.21,"n":19515,"o":73.52,"t":"2025-01-22T05:00:00Z","v":985689,"vw":74.743983},{"c":74.75,"h":75.66,"l":73.72,"n":20670,"o":75.37,"t":"2025-01-23T05:00:00Z","v":1017295,"vw":74.554692},{"c":74.97,"h":75.08,"l":72.74,"n":19145,"o":74.34,"t":"2025-01-24T05:00:00Z","v":814666,"vw":74.820026},{"c":76.69,"h":77.08,"l":74.6,"n":23500,"o":75.67,"t":"2025-01-27T05:00:00Z","v":1380538,"vw":76.11378},{"c":76.1,"h":77,"l":75.77,"n":15534,"o":76.84,"t":"2025-01-28T05:00:00Z","v":1017405,"vw":76.130535},{"c":79.87,"h":81.8528,"l":77.5,"n":52138,"o":77.5,"t":"2025-01-29T05:00:00Z","v":6094292,"vw":80.174845},{"c":80.03,"h":80.93,"l":79.33,"n":25390,"o":80.46,"t":"2025-01-30T05:00:00Z","v":2350518,"vw":80.180844},{"c":80,"h":81.01,"l":79.125,"n":20146,"o":79.77,"t":"2025-01-31T05:00:00Z","v":1282001,"vw":80.086628},{"c":79.57,"h":80.52,"l":78.57,"n":29754,"o":78.64,"t":"2025-02-03T05:00:00Z","v":2919747,"vw":79.654148},{"c":80.58,"h":80.64,"l":78.9,"n":22497,"o":78.9,"t":"2025-02-04T05:00:00Z","v":1492189,"vw":80.313091},{"c":81.91,"h":82.49,"l":80.791,"n":22577,"o":80.98,"t":"2025-02-05T05:00:00Z","v":1315857,"vw":81.602539},{"c":79.85,"h":82.38,"l":79.76,"n":23312,"o":82,"t":"2025-02-06T05:00:00Z","v":1148702,"vw":80.254983},{"c":79,"h":80.1,"l":78.68,"n":18341,"o":79.71,"t":"2025-02-07T05:00:00Z","v":1139104,"vw":79.07652},{"c":78.9,"h":79.425,"l":78.5,"n":15422,"o":79.01,"t":"2025-02-10T05:00:00Z","v":2346567,"vw":78.943644},{"c":77.48,"h":78.86,"l":76.88,"n":21391,"o":77.99,"t":"2025-02-11T05:00:00Z","v":1267948,"vw":77.572455},{"c":77.2,"h":77.25,"l":75.77,"n":24110,"o":75.77,"t":"2025-02-12T05:00:00Z","v":1154912,"vw":76.798267},{"c":77.62,"h":78.11,"l":77.215,"n":15575,"o":77.39,"t":"2025-02-13T05:00:00Z","v":1507784,"vw":77.64451},{"c":76,"h":77.52,"l":75.885,"n":23534,"o":77.51,"t":"2025-02-14T05:00:00Z","v":1455207,"vw":76.248815},{"c":77.63,"h":77.7,"l":75.57,"n":23770,"o":75.57,"t":"2025-02-18T05:00:00Z","v":2573709,"vw":77.25533},{"c":77.83,"h":77.905,"l":76.85,"n":15747,"o":77.19,"t":"2025-02-19T05:00:00Z","v":987909,"vw":77.622004},{"c":78.05,"h":78.69,"l":77.38,"n":24485,"o":78,"t":"2025-02-20T05:00:00Z","v":1103682,"vw":78.167181},{"c":77.24,"h":78.61,"l":76.92,"n":21495,"o":78.15,"t":"2025-02-21T05:00:00Z","v":3295278,"vw":77.297085},{"c":77.64,"h":78.23,"l":76.505,"n":28650,"o":77.14,"t":"2025-02-24T05:00:00Z","v":3517554,"vw":77.589265},{"c":75.82,"h":80.56,"l":73.2514,"n":46949,"o":80.56,"t":"2025-02-25T05:00:00Z","v":3585729,"vw":75.488484},{"c":72.545,"h":76.43,"l":72.23,"n":45392,"o":75.88,"t":"2025-02-26T05:00:00Z","v":3903405,"vw":73.147549},{"c":72.12,"h":73.26,"l":71.68,"n":36491,"o":72.43,"t":"2025-02-27T05:00:00Z","v":4222390,"vw":72.387045},{"c":72.17,"h":72.6964,"l":71.56,"n":38338,"o":72.23,"t":"2025-02-28T05:00:00Z","v":11190766,"vw":72.167783},{"c":70.81,"h":72.97,"l":70.61,"n":36029,"o":72.17,"t":"2025-03-03T05:00:00Z","v":2245643,"vw":71.553196},{"c":70.31,"h":70.95,"l":69.51,"n":28984,"o":70.31,"t":"2025-03-04T05:00:00Z","v":2361474,"vw":70.410532},{"c":71.46,"h":71.72,"l":69.04,"n":28169,"o":70.08,"t":"2025-03-05T05:00:00Z","v":2532278,"vw":70.879544},{"c":72.96,"h":73.06,"l":70.42,"n":31656,"o":71.07,"t":"2025-03-06T05:00:00Z","v":2575089,"vw":72.242106},{"c":74.59,"h":75.13,"l":71.48,"n":27424,"o":72.44,"t":"2025-03-07T05:00:00Z","v":2145400,"vw":74.338862},{"c":75.45,"h":77.83,"l":73.65,"n":32653,"o":74.37,"t":"2025-03-10T04:00:00Z","v":3053869,"vw":75.804329},{"c":72.92,"h":75.77,"l":72.87,"n":29805,"o":75.35,"t":"2025-03-11T04:00:00Z","v":1844783,"vw":73.577425},{"c":69.94,"h":72.92,"l":69.9,"n":28457,"o":72.73,"t":"2025-03-12T04:00:00Z","v":1561905,"vw":70.707204},{"c":69.81,"h":70.94,"l":69.18,"n":26323,"o":69.75,"t":"2025-03-13T04:00:00Z","v":1631766,"vw":69.862862},{"c":70.58,"h":70.73,"l":69.47,"n":25945,"o":69.89,"t":"2025-03-14T04:00:00Z","v":1443065,"vw":70.257068},{"c":71.8,"h":72.42,"l":70.2,"n":18151,"o":70.38,"t":"2025-03-17T04:00:00Z","v":2009568,"vw":71.842451},{"c":72,"h":72.09,"l":71.2,"n":17033,"o":71.6,"t":"2025-03-18T04:00:00Z","v":832415,"vw":71.896387},{"c":70.84,"h":72.26,"l":70.7,"n":24225,"o":71.69,"t":"2025-03-19T04:00:00Z","v":2352243,"vw":71.206892},{"c":70.45,"h":71.42,"l":70.36,"n":20016,"o":70.65,"t":"2025-03-20T04:00:00Z","v":1151604,"vw":70.68315},{"c":69.39,"h":69.94,"l":68.765,"n":20566,"o":69.88,"t":"2025-03-21T04:00:00Z","v":1475964,"vw":69.460889},{"c":70.76,"h":70.81,"l":69.67,"n":18981,"o":70.14,"t":"2025-03-24T04:00:00Z","v":780046,"vw":70.582393},{"c":69.38,"h":70.82,"l":69.06,"n":20554,"o":70.82,"t":"2025-03-25T04:00:00Z","v":1295928,"vw":69.626046},{"c":69.75,"h":70.15,"l":69.05,"n":16967,"o":69.45,"t":"2025-03-26T04:00:00Z","v":922242,"vw":69.639475},{"c":69.4,"h":69.75,"l":69.08,"n":21628,"o":69.72,"t":"2025-03-27T04:00:00Z","v":1228332,"vw":69.446752},{"c":68.62,"h":69.84,"l":68.55,"n":16943,"o":69.24,"t":"2025-03-28T04:00:00Z","v":1028798,"vw":68.871691},{"c":68.49,"h":68.93,"l":67.69,"n":21931,"o":68.59,"t":"2025-03-31T04:00:00Z","v":1253224,"vw":68.406449},{"c":69.07,"h":69.54,"l":67.91,"n":19748,"o":68.55,"t":"2025-04-01T04:00:00Z","v":1243207,"vw":69.02436},{"c":69.25,"h":69.71,"l":68.3,"n":18625,"o":68.3,"t":"2025-04-02T04:00:00Z","v":1172777,"vw":69.248873},{"c":66.59,"h":69.22,"l":66.12,"n":23588,"o":68.51,"t":"2025-04-03T04:00:00Z","v":1250182,"vw":66.766799},{"c":65.47,"h":66.36,"l":63,"n":37916,"o":65.55,"t":"2025-04-04T04:00:00Z","v":2362489,"vw":65.376302},{"c":64.31,"h":65.64,"l":61.89,"n":42009,"o":63.12,"t":"2025-04-07T04:00:00Z","v":2594625,"vw":63.956066},{"c":62.7,"h":65.99,"l":61.86,"n":31189,"o":64.61,"t":"2025-04-08T04:00:00Z","v":1846855,"vw":63.43416},{"c":66.16,"h":66.35,"l":60.56,"n":45828,"o":62.5,"t":"2025-04-09T04:00:00Z","v":2804683,"vw":64.578628},{"c":63.56,"h":65.17,"l":62.86,"n":33684,"o":65.17,"t":"2025-04-10T04:00:00Z","v":2002729,"vw":63.837045},{"c":64.46,"h":66.5,"l":62.01,"n":20100,"o":63.56,"t":"2025-04-11T04:00:00Z","v":1060380,"vw":63.886701},{"c":65.61,"h":65.8,"l":64.08,"n":15199,"o":65.09,"t":"2025-04-14T04:00:00Z","v":868958,"vw":65.324559},{"c":64.28,"h":65.6099,"l":63.74,"n":21440,"o":65.5,"t":"2025-04-15T04:00:00Z","v":1325713,"vw":64.402502},{"c":63.29,"h":65.02,"l":62.56,"n":20104,"o":64.26,"t":"2025-04-16T04:00:00Z","v":1120289,"vw":63.372779},{"c":64.73,"h":64.78,"l":63.135,"n":23107,"o":63.6,"t":"2025-04-17T04:00:00Z","v":1390004,"vw":64.266728},{"c":63.08,"h":64.22,"l":62.395,"n":17984,"o":64.22,"t":"2025-04-21T04:00:00Z","v":877433,"vw":62.938247},{"c":64.54,"h":64.63,"l":63.335,"n":14571,"o":63.71,"t":"2025-04-22T04:00:00Z","v":772480,"vw":64.243289},{"c":65.49,"h":66.92,"l":64.92,"n":18466,"o":65.83,"t":"2025-04-23T04:00:00Z","v":899384,"vw":65.562837},{"c":66.23,"h":66.46,"l":64.68,"n":14933,"o":65.65,"t":"2025-04-24T04:00:00Z","v":1924754,"vw":66.180661},{"c":65.17,"h":66.095,"l":64.31,"n":18355,"o":65.68,"t":"2025-04-25T04:00:00Z","v":736946,"vw":65.224718},{"c":65.57,"h":66.11,"l":64.73,"n":14136,"o":65.53,"t":"2025-04-28T04:00:00Z","v":1224507,"vw":65.558832},{"c":66.16,"h":66.59,"l":65.17,"n":14857,"o":65.17,"t":"2025-04-29T04:00:00Z","v":663390,"vw":66.126317},{"c":64.97,"h":65.66,"l":64.18,"n":19470,"o":65.39,"t":"2025-04-30T04:00:00Z","v":1059826,"vw":64.833764},{"c":64.46,"h":65.555,"l":63.685,"n":22339,"o":64.86,"t":"2025-05-01T04:00:00Z","v":1337518,"vw":64.688988},{"c":65.3,"h":65.835,"l":64.31,"n":37293,"o":65.7,"t":"2025-05-02T04:00:00Z","v":2469254,"vw":65.157328},{"c":66.58,"h":67.3,"l":62.6,"n":38904,"o":65.07,"t":"2025-05-05T04:00:00Z","v":2289276,"vw":66.020964},{"c":66.24,"h":67.91,"l":65.99,"n":32458,"o":66.97,"t":"2025-05-06T04:00:00Z","v":1935057,"vw":66.73276},{"c":66.57,"h":67.9099,"l":65.855,"n":25297,"o":66.6,"t":"2025-05-07T04:00:00Z","v":1437956,"vw":66.532057},{"c":68.89,"h":69.38,"l":66.98,"n":40721,"o":67.24,"t":"2025-05-08T04:00:00Z","v":2108613,"vw":68.813488},{"c":68.64,"h":69.24,"l":68.27,"n":25243,"o":69.03,"t":"2025-05-09T04:00:00Z","v":2009821,"vw":68.717165},{"c":70.47,"h":71.33,"l":69.51,"n":25574,"o":70.32,"t":"2025-05-12T04:00:00Z","v":1564686,"vw":70.188914},{"c":70.54,"h":71.16,"l":69.79,"n":26496,"o":70.65,"t":"2025-05-13T04:00:00Z","v":1498172,"vw":70.613193},{"c":70.08,"h":70.67,"l":69.64,"n":25697,"o":70.33,"t":"2025-05-14T04:00:00Z","v":1568397,"vw":70.07915},{"c":71.54,"h":71.65,"l":69.936,"n":22696,"o":70.23,"t":"2025-05-15T04:00:00Z","v":1134472,"vw":71.244127},{"c":72.05,"h":72.11,"l":70.7,"n":19394,"o":71.58,"t":"2025-05-16T04:00:00Z","v":1036158,"vw":71.846355},{"c":71.84,"h":72.01,"l":70.8,"n":25377,"o":71.59,"t":"2025-05-19T04:00:00Z","v":1216774,"vw":71.712634},{"c":73.13,"h":73.86,"l":71.9,"n":23155,"o":71.9,"t":"2025-05-20T04:00:00Z","v":1500878,"vw":73.172437},{"c":72.08,"h":73.58,"l":71.91,"n":31173,"o":72.78,"t":"2025-05-21T04:00:00Z","v":2097786,"vw":72.563649},{"c":71.33,"h":72.2,"l":71.11,"n":28675,"o":72.03,"t":"2025-05-22T04:00:00Z","v":1471264,"vw":71.522766},{"c":71.65,"h":71.945,"l":70.41,"n":23728,"o":70.73,"t":"2025-05-23T04:00:00Z","v":1534999,"vw":71.534846},{"c":73.66,"h":74.66,"l":71.94,"n":31845,"o":71.98,"t":"2025-05-27T04:00:00Z","v":1915580,"vw":73.900151},{"c":73.4,"h":73.85,"l":73.12,"n":18728,"o":73.46,"t":"2025-05-28T04:00:00Z","v":1299640,"vw":73.431334},{"c":71.98,"h":73.72,"l":71.7,"n":29783,"o":73.38,"t":"2025-05-29T04:00:00Z","v":1438703,"vw":72.458222},{"c":69.99,"h":74,"l":69.61,"n":44584,"o":73.74,"t":"2025-05-30T04:00:00Z","v":3123095,"vw":70.228238},{"c":69.56,"h":69.94,"l":68.63,"n":38617,"o":69.59,"t":"2025-06-02T04:00:00Z","v":2497178,"vw":69.401998},{"c":70.57,"h":71.05,"l":69.085,"n":31379,"o":69.44,"t":"2025-06-03T04:00:00Z","v":2191309,"vw":70.386623},{"c":70.39,"h":71.31,"l":69.905,"n":22337,"o":70.49,"t":"2025-06-04T04:00:00Z","v":1210614,"vw":70.628409},{"c":70.47,"h":70.92,"l":70.11,"n":20877,"o":70.53,"t":"2025-06-05T04:00:00Z","v":865137,"vw":70.542863},{"c":70.37,"h":71.29,"l":70.27,"n":21542,"o":71.12,"t":"2025-06-06T04:00:00Z","v":1052276,"vw":70.661589},{"c":70.9,"h":71.8,"l":69.62,"n":21634,"o":70.37,"t":"2025-06-09T04:00:00Z","v":1100743,"vw":70.956424},{"c":71.37,"h":72.535,"l":70.52,"n":23724,"o":71.1,"t":"2025-06-10T04:00:00Z","v":971683,"vw":71.357004},{"c":71.14,"h":72.71,"l":70.73,"n":17230,"o":71.41,"t":"2025-06-11T04:00:00Z","v":845504,"vw":71.225771},{"c":71.08,"h":71.34,"l":70.32,"n":23179,"o":70.59,"t":"2025-06-12T04:00:00Z","v":1189185,"vw":71.013655},{"c":70.19,"h":70.75,"l":69.62,"n":26389,"o":70.52,"t":"2025-06-13T04:00:00Z","v":1480510,"vw":70.195842},{"c":70.76,"h":71.16,"l":70.39,"n":26729,"o":70.51,"t":"2025-06-16T04:00:00Z","v":1703368,"vw":70.792127},{"c":70.16,"h":70.94,"l":69.59,"n":28546,"o":70.31,"t":"2025-06-17T04:00:00Z","v":1838198,"vw":70.212736},{"c":71.13,"h":71.38,"l":69.765,"n":30179,"o":70.16,"t":"2025-06-18T04:00:00Z","v":2312262,"vw":71.061507},{"c":71.98,"h":72.96,"l":71.29,"n":29985,"o":71.73,"t":"2025-06-20T04:00:00Z","v":3332857,"vw":71.94552},{"c":71.89,"h":72,"l":70.86,"n":29783,"o":72,"t":"2025-06-23T04:00:00Z","v":1890700,"vw":71.581488},{"c":72.68,"h":73.44,"l":71.7,"n":27726,"o":71.92,"t":"2025-06-24T04:00:00Z","v":2083080,"vw":72.667814},{"c":72.79,"h":73.23,"l":72,"n":22592,"o":72.47,"t":"2025-06-25T04:00:00Z","v":1236004,"vw":72.770613},{"c":73.15,"h":73.88,"l":72.92,"n":25736,"o":73.17,"t":"2025-06-26T04:00:00Z","v":1396785,"vw":73.308442},{"c":73.27,"h":73.755,"l":72.89,"n":25746,"o":73.35,"t":"2025-06-27T04:00:00Z","v":2251304,"vw":73.276107},{"c":73.05,"h":73.72,"l":72.78,"n":20891,"o":73.46,"t":"2025-06-30T04:00:00Z","v":1467368,"vw":73.155324},{"c":74.48,"h":75.34,"l":72.21,"n":26176,"o":72.81,"t":"2025-07-01T04:00:00Z","v":1602459,"vw":74.375815},{"c":74.48,"h":74.66,"l":73.68,"n":24392,"o":74.23,"t":"2025-07-02T04:00:00Z","v":1459097,"vw":74.361389},{"c":74.67,"h":75.015,"l":74.33,"n":14081,"o":74.5,"t":"2025-07-03T04:00:00Z","v":699008,"vw":74.673714},{"c":73.45,"h":74.6191,"l":73.02,"n":25874,"o":74.13,"t":"2025-07-07T04:00:00Z","v":1392959,"vw":73.573407},{"c":73.95,"h":74.58,"l":73.22,"n":24694,"o":73.43,"t":"2025-07-08T04:00:00Z","v":1329121,"vw":73.917344},{"c":74.16,"h":74.64,"l":73.4,"n":17319,"o":74.54,"t":"2025-07-09T04:00:00Z","v":763883,"vw":74.00709},{"c":74.53,"h":75.76,"l":73.77,"n":23119,"o":74,"t":"2025-07-10T04:00:00Z","v":1068174,"vw":74.738028},{"c":73.42,"h":74.3,"l":73.13,"n":22480,"o":74.3,"t":"2025-07-11T04:00:00Z","v":1446652,"vw":73.546716},{"c":70.68,"h":71.495,"l":69.04,"n":43333,"o":70.38,"t":"2025-07-14T04:00:00Z","v":3299510,"vw":70.650161},{"c":70.64,"h":73.23,"l":70.6,"n":52768,"o":70.98,"t":"2025-07-15T04:00:00Z","v":4111188,"vw":71.583414},{"c":69.32,"h":71.19,"l":68.71,"n":35702,"o":70.72,"t":"2025-07-16T04:00:00Z","v":2134939,"vw":69.488657},{"c":69.5,"h":69.81,"l":69.05,"n":24919,"o":69.37,"t":"2025-07-17T04:00:00Z","v":1350487,"vw":69.476242},{"c":69.1,"h":70.23,"l":68.9,"n":21203,"o":69.79,"t":"2025-07-18T04:00:00Z","v":1177871,"vw":69.209665},{"c":69.07,"h":70.19,"l":69.045,"n":22474,"o":69.35,"t":"2025-07-21T04:00:00Z","v":1157325,"vw":69.395551},{"c":72.2,"h":72.25,"l":69.42,"n":26420,"o":69.48,"t":"2025-07-22T04:00:00Z","v":1383668,"vw":71.639553},{"c":74.19,"h":74.79,"l":72.315,"n":36022,"o":72.62,"t":"2025-07-23T04:00:00Z","v":2134410,"vw":74.179117},{"c":72.62,"h":74.28,"l":72.59,"n":19006,"o":73.7,"t":"2025-07-24T04:00:00Z","v":1059010,"vw":72.978334},{"c":71.46,"h":71.96,"l":71.23,"n":34892,"o":71.96,"t":"2025-07-25T04:00:00Z","v":2049718,"vw":71.513373},{"c":70.46,"h":71.46,"l":70.1,"n":26113,"o":71.46,"t":"2025-07-28T04:00:00Z","v":1715293,"vw":70.792461},{"c":70.05,"h":70.82,"l":69.83,"n":24536,"o":70.65,"t":"2025-07-29T04:00:00Z","v":1453289,"vw":70.210136},{"c":69.58,"h":70.535,"l":69.34,"n":25508,"o":70.09,"t":"2025-07-30T04:00:00Z","v":1666699,"vw":69.872466},{"c":67.65,"h":69.125,"l":67.45,"n":30545,"o":68.33,"t":"2025-07-31T04:00:00Z","v":1779488,"vw":68.143133},{"c":67.98,"h":68.39,"l":67,"n":31868,"o":67.64,"t":"2025-08-01T04:00:00Z","v":1557873,"vw":67.765626},{"c":70.02,"h":70.93,"l":67.82,"n":54472,"o":68.06,"t":"2025-08-04T04:00:00Z","v":3190827,"vw":69.881975},{"c":64.83,"h":67.46,"l":63.0001,"n":70245,"o":66.26,"t":"2025-08-05T04:00:00Z","v":4502447,"vw":64.304241},{"c":66.315,"h":66.35,"l":64.31,"n":50999,"o":64.82,"t":"2025-08-06T04:00:00Z","v":3058323,"vw":65.554983},{"c":65.9,"h":67.7,"l":65.63,"n":45476,"o":67.08,"t":"2025-08-07T04:00:00Z","v":2906290,"vw":66.078578},{"c":65.94,"h":66.52,"l":64.9,"n":29859,"o":66.03,"t":"2025-08-08T04:00:00Z","v":1931964,"vw":65.919116},{"c":66.1,"h":66.73,"l":65.9,"n":31507,"o":66.14,"t":"2025-08-11T04:00:00Z","v":2099844,"vw":66.212289},{"c":67.5,"h":67.87,"l":66.1035,"n":32806,"o":67.08,"t":"2025-08-12T04:00:00Z","v":2751853,"vw":67.406683},{"c":68.99,"h":69.1,"l":67.23,"n":33062,"o":67.6,"t":"2025-08-13T04:00:00Z","v":1892262,"vw":68.561925},{"c":67.91,"h":68.67,"l":67.31,"n":28909,"o":68.37,"t":"2025-08-14T04:00:00Z","v":2045734,"vw":67.870554},{"c":67.84,"h":68.91,"l":67.65,"n":27089,"o":68.28,"t":"2025-08-15T04:00:00Z","v":1675383,"vw":68.028363},{"c":67.22,"h":68.35,"l":67.205,"n":21281,"o":67.84,"t":"2025-08-18T04:00:00Z","v":1205348,"vw":67.550188},{"c":68.31,"h":68.51,"l":66.78,"n":25688,"o":67.22,"t":"2025-08-19T04:00:00Z","v":1624459,"vw":68.172657},{"c":68.64,"h":68.97,"l":68.19,"n":26648,"o":68.33,"t":"2025-08-20T04:00:00Z","v":2059320,"vw":68.70452},{"c":68.21,"h":68.5776,"l":67.78,"n":21640,"o":68.39,"t":"2025-08-21T04:00:00Z","v":1030617,"vw":68.257128},{"c":69.6,"h":70.5,"l":68.66,"n":29201,"o":68.75,"t":"2025-08-22T04:00:00Z","v":1436392,"vw":69.703273},{"c":68.47,"h":69.53,"l":68.42,"n":23196,"o":69.27,"t":"2025-08-25T04:00:00Z","v":1924817,"vw":68.63561},{"c":69.06,"h":70.175,"l":68.855,"n":27717,"o":69.8,"t":"2025-08-26T04:00:00Z","v":1699949,"vw":69.201582},{"c":68.98,"h":69.52,"l":68.265,"n":26150,"o":68.7,"t":"2025-08-27T04:00:00Z","v":1760412,"vw":69.008666},{"c":69.03,"h":69.22,"l":68.43,"n":21615,"o":68.95,"t":"2025-08-28T04:00:00Z","v":1964090,"vw":68.975689},{"c":69.58,"h":69.6,"l":68.86,"n":18399,"o":69.04,"t":"2025-08-29T04:00:00Z","v":1020991,"vw":69.346883},{"c":68.39,"h":69.565,"l":68.25,"n":23521,"o":69.22,"t":"2025-09-02T04:00:00Z","v":1046228,"vw":68.51381},{"c":67.13,"h":68.81,"l":66.69,"n":28935,"o":68.38,"t":"2025-09-03T04:00:00Z","v":1482005,"vw":67.436327},{"c":67.78,"h":68.13,"l":66.61,"n":26838,"o":67.12,"t":"2025-09-04T04:00:00Z","v":1316275,"vw":67.725193},{"c":69.43,"h":69.59,"l":67.51,"n":27089,"o":67.79,"t":"2025-09-05T04:00:00Z","v":1360492,"vw":69.095851},{"c":67.74,"h":69.66,"l":67,"n":31995,"o":69.48,"t":"2025-09-08T04:00:00Z","v":1546785,"vw":67.971874},{"c":67.65,"h":67.935,"l":66.98,"n":22148,"o":67.5,"t":"2025-09-09T04:00:00Z","v":1173929,"vw":67.594813},{"c":67.41,"h":70.69,"l":67.12,"n":31294,"o":68.47,"t":"2025-09-10T04:00:00Z","v":1939652,"vw":68.045859},{"c":69.55,"h":69.89,"l":67.22,"n":21292,"o":67.41,"t":"2025-09-11T04:00:00Z","v":1328451,"vw":69.074114},{"c":69.01,"h":69.82,"l":68.54,"n":19998,"o":69.36,"t":"2025-09-12T04:00:00Z","v":1115041,"vw":69.083869},{"c":68.81,"h":69.28,"l":68.43,"n":27245,"o":68.94,"t":"2025-09-15T04:00:00Z","v":1504560,"vw":68.787152},{"c":68.39,"h":69.105,"l":67.895,"n":24488,"o":69.03,"t":"2025-09-16T04:00:00Z","v":1258087,"vw":68.451184},{"c":67.37,"h":69,"l":67.1,"n":28782,"o":68.44,"t":"2025-09-17T04:00:00Z","v":1569064,"vw":67.807539},{"c":68.55,"h":68.9,"l":66.96,"n":26286,"o":67.32,"t":"2025-09-18T04:00:00Z","v":1391429,"vw":68.413317},{"c":67.86,"h":68.99,"l":67.78,"n":24954,"o":68.74,"t":"2025-09-19T04:00:00Z","v":5625845,"vw":67.942132},{"c":67.92,"h":68.225,"l":67.5,"n":20465,"o":67.91,"t":"2025-09-22T04:00:00Z","v":1499813,"vw":67.896156},{"c":69.21,"h":69.585,"l":68,"n":24883,"o":68.13,"t":"2025-09-23T04:00:00Z","v":1181424,"vw":69.132237},{"c":67.75,"h":69.38,"l":67.71,"n":19976,"o":68.91,"t":"2025-09-24T04:00:00Z","v":1005377,"vw":68.002466},{"c":65.64,"h":67.07,"l":65.395,"n":23113,"o":67.02,"t":"2025-09-25T04:00:00Z","v":1207074,"vw":65.830501},{"c":66.06,"h":66.39,"l":65.43,"n":19801,"o":65.73,"t":"2025-09-26T04:00:00Z","v":1030763,"vw":66.010422},{"c":66.05,"h":66.48,"l":65.32,"n":19671,"o":66.22,"t":"2025-09-29T04:00:00Z","v":910376,"vw":65.992447},{"c":66.37,"h":66.455,"l":65.25,"n":23901,"o":65.97,"t":"2025-09-30T04:00:00Z","v":1537335,"vw":65.965224},{"c":65.6,"h":66.91,"l":65.445,"n":24704,"o":66.26,"t":"2025-10-01T04:00:00Z","v":1157090,"vw":65.863728},{"c":66.03,"h":66.04,"l":65.2,"n":22905,"o":65.46,"t":"2025-10-02T04:00:00Z","v":1441411,"vw":65.85794},{"c":67.03,"h":67.35,"l":66.03,"n":19326,"o":66.03,"t":"2025-10-03T04:00:00Z","v":917845,"vw":66.927926},{"c":66.04,"h":66.955,"l":64.94,"n":22706,"o":66.69,"t":"2025-10-06T04:00:00Z","v":1151635,"vw":65.8512},{"c":64.88,"h":66.7,"l":64.81,"n":23566,"o":66.28,"t":"2025-10-07T04:00:00Z","v":1079020,"vw":65.240622},{"c":64.73,"h":65.15,"l":63.63,"n":29342,"o":64.68,"t":"2025-10-08T04:00:00Z","v":1699350,"vw":64.561667},{"c":64.57,"h":65,"l":64.07,"n":21482,"o":65,"t":"2025-10-09T04:00:00Z","v":1404327,"vw":64.560963},{"c":63.17,"h":64.955,"l":62.56,"n":23866,"o":64.69,"t":"2025-10-10T04:00:00Z","v":1301131,"vw":63.40443},{"c":63,"h":63.96,"l":62.66,"n":21310,"o":63.82,"t":"2025-10-13T04:00:00Z","v":1347256,"vw":63.280826},{"c":63.39,"h":63.81,"l":62.21,"n":21600,"o":62.29,"t":"2025-10-14T04:00:00Z","v":1541833,"vw":63.296831},{"c":63.25,"h":63.87,"l":62.875,"n":21294,"o":63.54,"t":"2025-10-15T04:00:00Z","v":1497456,"vw":63.273941},{"c":62.03,"h":63.85,"l":61.945,"n":23569,"o":63.39,"t":"2025-10-16T04:00:00Z","v":1451348,"vw":62.473435},{"c":62.98,"h":63.415,"l":62.05,"n":21403,"o":62.05,"t":"2025-10-17T04:00:00Z","v":1399079,"vw":62.969296},{"c":63.93,"h":64.33,"l":63.2675,"n":19289,"o":63.75,"t":"2025-10-20T04:00:00Z","v":1328762,"vw":63.85385},{"c":64.23,"h":64.32,"l":63.275,"n":19644,"o":63.42,"t":"2025-10-21T04:00:00Z","v":1154219,"vw":64.053959},{"c":63.51,"h":64.83,"l":63.37,"n":29096,"o":64.23,"t":"2025-10-22T04:00:00Z","v":2194078,"vw":63.93131},{"c":63.59,"h":64.175,"l":63.08,"n":28650,"o":63.27,"t":"2025-10-23T04:00:00Z","v":1560244,"vw":63.635218},{"c":63.84,"h":64.05,"l":63.48,"n":16798,"o":63.92,"t":"2025-10-24T04:00:00Z","v":876597,"vw":63.791618},{"c":63.54,"h":64.475,"l":63.18,"n":18672,"o":64,"t":"2025-10-27T04:00:00Z","v":1236870,"vw":63.565564},{"c":63.21,"h":64.04,"l":63.15,"n":21658,"o":63.71,"t":"2025-10-28T04:00:00Z","v":1277298,"vw":63.452746},{"c":62.32,"h":63.19,"l":62.145,"n":21716,"o":62.88,"t":"2025-10-29T04:00:00Z","v":1254644,"vw":62.60115},{"c":62.9,"h":64.33,"l":62.32,"n":30476,"o":62.67,"t":"2025-10-30T04:00:00Z","v":1626123,"vw":63.220339},{"c":63.2,"h":63.56,"l":62.44,"n":30199,"o":62.86,"t":"2025-10-31T04:00:00Z","v":2065591,"vw":63.206078},{"c":64.64,"h":64.88,"l":63.035,"n":59574,"o":63.37,"t":"2025-11-03T05:00:00Z","v":4188349,"vw":64.226283},{"c":71.61,"h":73.53,"l":68,"n":66453,"o":70,"t":"2025-11-04T05:00:00Z","v":4359300,"vw":71.047903},{"c":72.01,"h":72.895,"l":70.89,"n":41272,"o":71.49,"t":"2025-11-05T05:00:00Z","v":2364911,"vw":71.882388},{"c":70.06,"h":72.3,"l":69.13,"n":31693,"o":72,"t":"2025-11-06T05:00:00Z","v":1700122,"vw":69.958239},{"c":71.9,"h":71.9,"l":70.18,"n":27350,"o":70.39,"t":"2025-11-07T05:00:00Z","v":1455591,"vw":71.428735},{"c":73,"h":73.47,"l":71.59,"n":25181,"o":72.15,"t":"2025-11-10T05:00:00Z","v":1470237,"vw":72.799283},{"c":73.22,"h":73.56,"l":72.65,"n":26437,"o":73.56,"t":"2025-11-11T05:00:00Z","v":1477788,"vw":73.057333},{"c":72.84,"h":73.63,"l":72.65,"n":22197,"o":73.09,"t":"2025-11-12T05:00:00Z","v":967031,"vw":72.889223},{"c":73.34,"h":73.565,"l":72.26,"n":25492,"o":72.51,"t":"2025-11-13T05:00:00Z","v":1447768,"vw":73.24989},{"c":71.43,"h":73.31,"l":71.33,"n":27245,"o":72.73,"t":"2025-11-14T05:00:00Z","v":1499868,"vw":71.793995},{"c":71.25,"h":72.09,"l":70.77,"n":25378,"o":71.3,"t":"2025-11-17T05:00:00Z","v":1271959,"vw":71.361044},{"c":71.2,"h":71.46,"l":70.062,"n":25356,"o":71.13,"t":"2025-11-18T05:00:00Z","v":1416397,"vw":70.89899},{"c":70.6,"h":71.755,"l":70.21,"n":18751,"o":71.22,"t":"2025-11-19T05:00:00Z","v":1158074,"vw":70.666371},{"c":71.18,"h":71.81,"l":70.71,"n":22561,"o":70.71,"t":"2025-11-20T05:00:00Z","v":967197,"vw":71.263835},{"c":73.4,"h":74.3,"l":71.23,"n":30105,"o":71.49,"t":"2025-11-21T05:00:00Z","v":1493432,"vw":73.558387},{"c":74.46,"h":74.96,"l":72.75,"n":23638,"o":73.49,"t":"2025-11-24T05:00:00Z","v":1436909,"vw":74.38871},{"c":75.5,"h":75.84,"l":74.74,"n":22047,"o":74.74,"t":"2025-11-25T05:00:00Z","v":1431467,"vw":75.473703},{"c":75.25,"h":75.8608,"l":75.23,"n":17461,"o":75.31,"t":"2025-11-26T05:00:00Z","v":943584,"vw":75.390624},{"c":74.57,"h":75.51,"l":74.57,"n":10381,"o":75.14,"t":"2025-11-28T05:00:00Z","v":453727,"vw":74.737988},{"c":73.11,"h":75.02,"l":73.039,"n":22538,"o":73.96,"t":"2025-12-01T05:00:00Z","v":1454791,"vw":73.657974},{"c":71.67,"h":73.535,"l":71.27,"n":24711,"o":73.44,"t":"2025-12-02T05:00:00Z","v":1638589,"vw":71.942813},{"c":72.88,"h":73.15,"l":72.04,"n":22249,"o":72.04,"t":"2025-12-03T05:00:00Z","v":1737769,"vw":72.823846},{"c":73.34,"h":73.46,"l":72.34,"n":20354,"o":72.64,"t":"2025-12-04T05:00:00Z","v":1119738,"vw":73.185403},{"c":73.62,"h":73.87,"l":72.72,"n":18565,"o":73.19,"t":"2025-12-05T05:00:00Z","v":1070362,"vw":73.614846},{"c":72.86,"h":73.99,"l":72.78,"n":22917,"o":73.77,"t":"2025-12-08T05:00:00Z","v":1092513,"vw":73.201337},{"c":74.44,"h":75.075,"l":72.95,"n":26385,"o":72.95,"t":"2025-12-09T05:00:00Z","v":1347596,"vw":74.501372},{"c":75.88,"h":76.315,"l":74.3625,"n":22494,"o":74.52,"t":"2025-12-10T05:00:00Z","v":1499436,"vw":75.521711},{"c":76.24,"h":77.46,"l":75.51,"n":26194,"o":76.1,"t":"2025-12-11T05:00:00Z","v":1255986,"vw":76.592177},{"c":76.55,"h":76.68,"l":75.54,"n":21487,"o":76.01,"t":"2025-12-12T05:00:00Z","v":1099543,"vw":76.327068},{"c":77.39,"h":77.5823,"l":76.83,"n":25189,"o":77.12,"t":"2025-12-15T05:00:00Z","v":1351389,"vw":77.294544},{"c":77.05,"h":77.74,"l":76.335,"n":23078,"o":77.58,"t":"2025-12-16T05:00:00Z","v":993213,"vw":76.936745},{"c":76.61,"h":77.51,"l":76.38,"n":24436,"o":76.77,"t":"2025-12-17T05:00:00Z","v":1554721,"vw":76.79019},{"c":77.02,"h":77.145,"l":76.27,"n":21954,"o":76.6,"t":"2025-12-18T05:00:00Z","v":1113055,"vw":76.914299},{"c":77.35,"h":77.65,"l":76.66,"n":21214,"o":76.95,"t":"2025-12-19T05:00:00Z","v":2588158,"vw":77.320967},{"c":77.58,"h":78.1,"l":76.65,"n":19048,"o":76.89,"t":"2025-12-22T05:00:00Z","v":1250058,"vw":77.546515},{"c":76.5,"h":77.68,"l":76.41,"n":17284,"o":77.57,"t":"2025-12-23T05:00:00Z","v":825044,"vw":76.672488},{"c":76.19,"h":76.775,"l":75.85,"n":9067,"o":76.2,"t":"2025-12-24T05:00:00Z","v":510469,"vw":76.375103},{"c":76.13,"h":76.46,"l":75.65,"n":14130,"o":76.24,"t":"2025-12-26T05:00:00Z","v":812397,"vw":76.054857},{"c":76.44,"h":76.78,"l":76.13,"n":16105,"o":76.26,"t":"2025-12-29T05:00:00Z","v":701054,"vw":76.383129},{"c":76.44,"h":76.95,"l":76.38,"n":14485,"o":76.44,"t":"2025-12-30T05:00:00Z","v":653735,"vw":76.58987},{"c":75.58,"h":76.825,"l":75.51,"n":12929,"o":76.28,"t":"2025-12-31T05:00:00Z","v":595267,"vw":75.764893},{"c":76.82,"h":77.42,"l":75.31,"n":19794,"o":75.65,"t":"2026-01-02T05:00:00Z","v":922404,"vw":76.623339},{"c":78.54,"h":78.56,"l":76.73,"n":24752,"o":76.73,"t":"2026-01-05T05:00:00Z","v":1287183,"vw":78.144948},{"c":78.55,"h":79.44,"l":76.6,"n":25157,"o":78.66,"t":"2026-01-06T05:00:00Z","v":1570734,"vw":78.772109},{"c":78.14,"h":78.725,"l":77.84,"n":18388,"o":78.56,"t":"2026-01-07T05:00:00Z","v":937027,"vw":78.163013},{"c":79,"h":80.03,"l":77.93,"n":18320,"o":78.04,"t":"2026-01-08T05:00:00Z","v":1105141,"vw":79.245174},{"c":77.64,"h":79.31,"l":76.19,"n":25642,"o":78.92,"t":"2026-01-09T05:00:00Z","v":1366682,"vw":77.468164},{"c":76.13,"h":76.81,"l":74.07,"n":29639,"o":75.71,"t":"2026-01-12T05:00:00Z","v":1919935,"vw":75.886272},{"c":75.82,"h":76.725,"l":75.58,"n":23426,"o":76.36,"t":"2026-01-13T05:00:00Z","v":1141260,"vw":75.976627},{"c":76.26,"h":76.83,"l":74.9,"n":24392,"o":75.83,"t":"2026-01-14T05:00:00Z","v":1481438,"vw":75.995578},{"c":78.08,"h":79.11,"l":75.84,"n":25046,"o":76.19,"t":"2026-01-15T05:00:00Z","v":1393657,"vw":77.990798},{"c":79.98,"h":80.1,"l":77.66,"n":30333,"o":78.02,"t":"2026-01-16T05:00:00Z","v":1925410,"vw":79.411207},{"c":77.73,"h":79.8,"l":77.53,"n":25927,"o":79.69,"t":"2026-01-20T05:00:00Z","v":1498618,"vw":78.410026},{"c":78.94,"h":79,"l":77.7337,"n":19259,"o":78.14,"t":"2026-01-21T05:00:00Z","v":924105,"vw":78.63673},{"c":78.47,"h":79.435,"l":78.24,"n":15949,"o":78.97,"t":"2026-01-22T05:00:00Z","v":944496,"vw":78.672507},{"c":77.21,"h":78.28,"l":76.965,"n":18200,"o":78.06,"t":"2026-01-23T05:00:00Z","v":1001403,"vw":77.329038},{"c":77.59,"h":77.98,"l":76.75,"n":13677,"o":77.16,"t":"2026-01-26T05:00:00Z","v":554918,"vw":77.484061},{"c":76.87,"h":77.425,"l":76.355,"n":15921,"o":77.31,"t":"2026-01-27T05:00:00Z","v":1238937,"vw":76.895415},{"c":75.08,"h":76.875,"l":75.04,"n":24731,"o":76.65,"t":"2026-01-28T05:00:00Z","v":1258867,"vw":75.368673},{"c":74.34,"h":75.9,"l":74.1,"n":20840,"o":75.21,"t":"2026-01-29T05:00:00Z","v":991769,"vw":74.470302},{"c":75.48,"h":75.52,"l":73.59,"n":16157,"o":74.38,"t":"2026-01-30T05:00:00Z","v":1066088,"vw":75.124894},{"c":75.31,"h":75.84,"l":74.64,"n":18479,"o":75.47,"t":"2026-02-02T05:00:00Z","v":861116,"vw":75.328293},{"c":73.14,"h":76.255,"l":73.08,"n":21305,"o":74.88,"t":"2026-02-03T05:00:00Z","v":1065178,"vw":73.778546},{"c":75.26,"h":75.97,"l":73.095,"n":27604,"o":73.48,"t":"2026-02-04T05:00:00Z","v":1340532,"vw":75.162403},{"c":77,"h":77.89,"l":74.735,"n":23159,"o":75.52,"t":"2026-02-05T05:00:00Z","v":1181185,"vw":76.951012},{"c":79.72,"h":81.35,"l":77.46,"n":30739,"o":77.46,"t":"2026-02-06T05:00:00Z","v":1955884,"vw":79.378298},{"c":80.1,"h":80.17,"l":78.03,"n":21514,"o":79.36,"t":"2026-02-09T05:00:00Z","v":1105304,"vw":79.628064},{"c":81.02,"h":81.84,"l":79.7301,"n":25144,"o":80.05,"t":"2026-02-10T05:00:00Z","v":1422179,"vw":81.06662},{"c":81.69,"h":81.751,"l":80.41,"n":23498,"o":80.96,"t":"2026-02-11T05:00:00Z","v":1363541,"vw":81.33016},{"c":78.43,"h":82.8,"l":78.105,"n":29140,"o":81.78,"t":"2026-02-12T05:00:00Z","v":1869629,"vw":79.59817},{"c":78.19,"h":79.58,"l":77.465,"n":22038,"o":78.24,"t":"2026-02-13T05:00:00Z","v":1482281,"vw":78.283765},{"c":77.21,"h":78.865,"l":76.885,"n":21153,"o":78.37,"t":"2026-02-17T05:00:00Z","v":1182188,"vw":77.469328},{"c":78.03,"h":79.15,"l":76.77,"n":18771,"o":76.93,"t":"2026-02-18T05:00:00Z","v":1044557,"vw":78.271998},{"c":76.8,"h":78.225,"l":76.66,"n":20701,"o":78.03,"t":"2026-02-19T05:00:00Z","v":1116156,"vw":77.044375},{"c":79.57,"h":79.63,"l":76.17,"n":25079,"o":76.68,"t":"2026-02-20T05:00:00Z","v":1612944,"vw":78.850463},{"c":80.57,"h":81.99,"l":78.65,"n":38570,"o":81.6,"t":"2026-02-23T05:00:00Z","v":2478525,"vw":80.346806},{"c":83.35,"h":89.29,"l":83.16,"n":63865,"o":84,"t":"2026-02-24T05:00:00Z","v":4576984,"vw":85.110993},{"c":81.91,"h":83.365,"l":81.39,"n":39352,"o":82.58,"t":"2026-02-25T05:00:00Z","v":2466483,"vw":82.184619},{"c":81.47,"h":82.45,"l":80.25,"n":37394,"o":81.58,"t":"2026-02-26T05:00:00Z","v":2218504,"vw":81.25133},{"c":82.39,"h":82.76,"l":80.67,"n":23482,"o":81.23,"t":"2026-02-27T05:00:00Z","v":1562605,"vw":82.1264},{"c":81.37,"h":82.35,"l":80.35,"n":24202,"o":80.83,"t":"2026-03-02T05:00:00Z","v":1399389,"vw":81.494763},{"c":80.21,"h":80.685,"l":78.79,"n":27454,"o":80.09,"t":"2026-03-03T05:00:00Z","v":1329582,"vw":80.006329},{"c":80.58,"h":81.7,"l":79.57,"n":24941,"o":80.81,"t":"2026-03-04T05:00:00Z","v":1343649,"vw":80.806178},{"c":80.17,"h":80.93,"l":79.4,"n":25613,"o":79.43,"t":"2026-03-05T05:00:00Z","v":1292564,"vw":80.112613},{"c":77.6,"h":79.39,"l":76.89,"n":28972,"o":79.27,"t":"2026-03-06T05:00:00Z","v":1724878,"vw":77.913823},{"c":78.1,"h":78.255,"l":75.67,"n":23622,"o":76.84,"t":"2026-03-09T04:00:00Z","v":1429764,"vw":77.597094},{"c":76.29,"h":79.07,"l":76.25,"n":23975,"o":78.33,"t":"2026-03-10T04:00:00Z","v":1430685,"vw":77.350253},{"c":76.5,"h":77.59,"l":75.4528,"n":22286,"o":76.22,"t":"2026-03-11T04:00:00Z","v":1070526,"vw":76.889425},{"c":74.97,"h":76.9899,"l":74.53,"n":27667,"o":75.45,"t":"2026-03-12T04:00:00Z","v":1711969,"vw":75.386604},{"c":75.57,"h":75.89,"l":74.64,"n":19497,"o":75.76,"t":"2026-03-13T04:00:00Z","v":1193362,"vw":75.375752},{"c":74.61,"h":76.45,"l":74.24,"n":18865,"o":75.74,"t":"2026-03-16T04:00:00Z","v":994132,"vw":74.801564},{"c":74.87,"h":75.5,"l":74.56,"n":18867,"o":74.85,"t":"2026-03-17T04:00:00Z","v":1313043,"vw":74.958164},{"c":73.12,"h":74.525,"l":72.99,"n":19368,"o":74.43,"t":"2026-03-18T04:00:00Z","v":1127332,"vw":73.552874},{"c":72.68,"h":73.12,"l":71.24,"n":26735,"o":73.12,"t":"2026-03-19T04:00:00Z","v":1601710,"vw":72.303716},{"c":72.29,"h":73.36,"l":71.73,"n":18130,"o":72.24,"t":"2026-03-20T04:00:00Z","v":1313985,"vw":72.415826},{"c":74.46,"h":74.77,"l":72.69,"n":24374,"o":74,"t":"2026-03-23T04:00:00Z","v":1288008,"vw":74.241462},{"c":74.02,"h":74.63,"l":73.175,"n":18021,"o":73.71,"t":"2026-03-24T04:00:00Z","v":1044061,"vw":74.04887},{"c":74.25,"h":75.11,"l":72.82,"n":16247,"o":74.68,"t":"2026-03-25T04:00:00Z","v":917855,"vw":74.234546},{"c":73.71,"h":75.59,"l":73.4,"n":18484,"o":73.81,"t":"2026-03-26T04:00:00Z","v":1012761,"vw":73.953367},{"c":72.1,"h":73.365,"l":71.48,"n":19159,"o":73.34,"t":"2026-03-27T04:00:00Z","v":982820,"vw":72.166299},{"c":72.7,"h":72.9,"l":71.8,"n":18899,"o":72.51,"t":"2026-03-30T04:00:00Z","v":941894,"vw":72.561964},{"c":73.7,"h":74.335,"l":72.36,"n":18711,"o":73.79,"t":"2026-03-31T04:00:00Z","v":1033456,"vw":73.3983},{"c":73.04,"h":74.62,"l":73,"n":20781,"o":73.7,"t":"2026-04-01T04:00:00Z","v":1149244,"vw":73.493386},{"c":73.94,"h":75.1,"l":71.31,"n":20668,"o":72.74,"t":"2026-04-02T04:00:00Z","v":1203168,"vw":73.600675},{"c":74.86,"h":75.025,"l":73.74,"n":17415,"o":74.06,"t":"2026-04-06T04:00:00Z","v":894326,"vw":74.701658},{"c":73.85,"h":75.135,"l":73.56,"n":16126,"o":74.52,"t":"2026-04-07T04:00:00Z","v":759712,"vw":74.024571},{"c":75.53,"h":76.65,"l":73.91,"n":27882,"o":73.91,"t":"2026-04-08T04:00:00Z","v":1509559,"vw":75.506708},{"c":75.62,"h":76.53,"l":74.47,"n":14947,"o":74.96,"t":"2026-04-09T04:00:00Z","v":699154,"vw":75.61283},{"c":75.34,"h":76.18,"l":75.09,"n":16608,"o":75.85,"t":"2026-04-10T04:00:00Z","v":874243,"vw":75.529465},{"c":75.99,"h":76.04,"l":74.18,"n":13273,"o":75.03,"t":"2026-04-13T04:00:00Z","v":642477,"vw":75.341246},{"c":77.2,"h":77.63,"l":75.81,"n":16425,"o":76.28,"t":"2026-04-14T04:00:00Z","v":814651,"vw":77.215936},{"c":77.42,"h":77.95,"l":76.76,"n":17414,"o":77.95,"t":"2026-04-15T04:00:00Z","v":869427,"vw":77.322731},{"c":77.21,"h":78.06,"l":76.73,"n":16758,"o":77.23,"t":"2026-04-16T04:00:00Z","v":908691,"vw":77.195552},{"c":78.83,"h":79.96,"l":78.035,"n":19260,"o":78.04,"t":"2026-04-17T04:00:00Z","v":1017284,"vw":78.957918},{"c":79.15,"h":79.78,"l":78.38,"n":22010,"o":78.43,"t":"2026-04-20T04:00:00Z","v":1412904,"vw":79.106014},{"c":78.84,"h":81.1,"l":78.56,"n":19868,"o":79.64,"t":"2026-04-21T04:00:00Z","v":1127167,"vw":79.585312},{"c":78.11,"h":79.515,"l":77.77,"n":18451,"o":79.26,"t":"2026-04-22T04:00:00Z","v":1031228,"vw":78.343102},{"c":78.22,"h":79.07,"l":77.16,"n":17092,"o":78.17,"t":"2026-04-23T04:00:00Z","v":838975,"vw":78.275993},{"c":77.54,"h":78.585,"l":76.75,"n":17390,"o":78.02,"t":"2026-04-24T04:00:00Z","v":843742,"vw":77.432162},{"c":77.2,"h":78.02,"l":77.125,"n":19575,"o":77.54,"t":"2026-04-27T04:00:00Z","v":1189677,"vw":77.421742},{"c":76.12,"h":77.56,"l":75.43,"n":21529,"o":77.56,"t":"2026-04-28T04:00:00Z","v":1119208,"vw":76.215612},{"c":73.8,"h":76.11,"l":73.44,"n":24933,"o":75.83,"t":"2026-04-29T04:00:00Z","v":1250690,"vw":74.154174},{"c":74.59,"h":74.76,"l":72.78,"n":26116,"o":73.66,"t":"2026-04-30T04:00:00Z","v":1385572,"vw":74.170844},{"c":73.93,"h":74.9,"l":73.4,"n":25175,"o":74.83,"t":"2026-05-01T04:00:00Z","v":1790605,"vw":74.13993},{"c":72.02,"h":74,"l":71.9,"n":35066,"o":73.75,"t":"2026-05-04T04:00:00Z","v":2478121,"vw":72.58839},{"c":74.37,"h":74.765,"l":70.06,"n":40896,"o":71.5,"t":"2026-05-05T04:00:00Z","v":2453495,"vw":73.462284},{"c":72.44,"h":76.03,"l":71.535,"n":38242,"o":75.13,"t":"2026-05-06T04:00:00Z","v":2495574,"vw":72.766614},{"c":70.5,"h":73.25,"l":69.81,"n":37747,"o":72.55,"t":"2026-05-07T04:00:00Z","v":2949508,"vw":70.592626},{"c":70.82,"h":71.35,"l":69.34,"n":24223,"o":70.67,"t":"2026-05-08T04:00:00Z","v":1436948,"vw":70.364414},{"c":68.99,"h":71.27,"l":68.7,"n":30747,"o":70.95,"t":"2026-05-11T04:00:00Z","v":2069251,"vw":69.276049},{"c":69.35,"h":70.3,"l":68.955,"n":26398,"o":69.24,"t":"2026-05-12T04:00:00Z","v":1659236,"vw":69.560654},{"c":69.45,"h":70.84,"l":68.84,"n":26863,"o":69.67,"t":"2026-05-13T04:00:00Z","v":1284337,"vw":69.495928},{"c":72.61,"h":72.86,"l":69.675,"n":43513,"o":69.84,"t":"2026-05-14T04:00:00Z","v":3147019,"vw":72.023952},{"c":72.72,"h":73.31,"l":71.5,"n":31370,"o":72.76,"t":"2026-05-15T04:00:00Z","v":3096465,"vw":72.469069},{"c":72.69,"h":73.99,"l":72.25,"n":22453,"o":72.91,"t":"2026-05-18T04:00:00Z","v":1347995,"vw":72.870236},{"c":72.92,"h":73.86,"l":72,"n":25668,"o":72.38,"t":"2026-05-19T04:00:00Z","v":1486226,"vw":72.952766},{"c":73.23,"h":73.9,"l":71.685,"n":22003,"o":72.92,"t":"2026-05-20T04:00:00Z","v":1359047,"vw":73.260444},{"c":73.5,"h":73.79,"l":71.66,"n":18005,"o":72.55,"t":"2026-05-21T04:00:00Z","v":1006807,"vw":73.287565},{"c":74.21,"h":74.81,"l":73.45,"n":17712,"o":73.56,"t":"2026-05-22T04:00:00Z","v":1023200,"vw":74.021702},{"c":73.9,"h":74.51,"l":73.6,"n":21123,"o":74.25,"t":"2026-05-26T04:00:00Z","v":1228672,"vw":73.998596},{"c":75.67,"h":76.62,"l":74.38,"n":28591,"o":74.47,"t":"2026-05-27T04:00:00Z","v":1860299,"vw":75.76591},{"c":76.32,"h":76.91,"l":74.68,"n":20862,"o":74.79,"t":"2026-05-28T04:00:00Z","v":989755,"vw":76.350178},{"c":76.58,"h":78.04,"l":75.91,"n":31195,"o":76.29,"t":"2026-05-29T04:00:00Z","v":2454559,"vw":77.114519},{"c":76.4,"h":77.04,"l":75.74,"n":25836,"o":76.04,"t":"2026-06-01T04:00:00Z","v":1356204,"vw":76.429494},{"c":76.04,"h":76.79,"l":75.84,"n":25118,"o":76.04,"t":"2026-06-02T04:00:00Z","v":1493037,"vw":76.174525},{"c":75.74,"h":76.55,"l":75.44,"n":23939,"o":75.95,"t":"2026-06-03T04:00:00Z","v":1156122,"vw":75.791903},{"c":76.3,"h":77.53,"l":76.2,"n":24830,"o":76.97,"t":"2026-06-04T04:00:00Z","v":1359839,"vw":76.539082},{"c":77.45,"h":77.76,"l":76.13,"n":21486,"o":76.83,"t":"2026-06-05T04:00:00Z","v":1285231,"vw":77.212442},{"c":78.05,"h":78.31,"l":76.875,"n":22917,"o":76.97,"t":"2026-06-08T04:00:00Z","v":1177880,"vw":77.926112},{"c":80.03,"h":80.83,"l":78.5,"n":34629,"o":78.5,"t":"2026-06-09T04:00:00Z","v":2259005,"vw":80.042415},{"c":78.85,"h":81.21,"l":78.78,"n":26138,"o":80.5,"t":"2026-06-10T04:00:00Z","v":1445305,"vw":79.664813},{"c":80.22,"h":80.51,"l":78.79,"n":31337,"o":80.06,"t":"2026-06-11T04:00:00Z","v":1704150,"vw":79.926822},{"c":81.25,"h":82.17,"l":79.605,"n":20724,"o":80.56,"t":"2026-06-12T04:00:00Z","v":1122337,"vw":81.287681},{"c":81.09,"h":82.31,"l":81,"n":19061,"o":81.69,"t":"2026-06-15T04:00:00Z","v":1185214,"vw":81.229285},{"c":81.21,"h":81.99,"l":80.51,"n":16778,"o":81.52,"t":"2026-06-16T04:00:00Z","v":792011,"vw":81.354877},{"c":79.97,"h":81.63,"l":79.565,"n":21229,"o":80.94,"t":"2026-06-17T04:00:00Z","v":955009,"vw":80.386827},{"c":79.92,"h":80.21,"l":79.375,"n":19071,"o":80.1,"t":"2026-06-18T04:00:00Z","v":2084202,"vw":79.939655},{"c":78.67,"h":81.31,"l":78.62,"n":18587,"o":79.47,"t":"2026-06-22T04:00:00Z","v":1029238,"vw":78.991302},{"c":80.1,"h":80.545,"l":78.74,"n":20367,"o":79.06,"t":"2026-06-23T04:00:00Z","v":1368109,"vw":80.088147},{"c":82.82,"h":83.15,"l":80.55,"n":23531,"o":81,"t":"2026-06-24T04:00:00Z","v":1140469,"vw":82.644201},{"c":83.69,"h":84.385,"l":82.8201,"n":18018,"o":83.1,"t":"2026-06-25T04:00:00Z","v":1028396,"vw":83.742145},{"c":84.95,"h":85.19,"l":83.77,"n":26063,"o":84.06,"t":"2026-06-26T04:00:00Z","v":2350484,"vw":84.744973},{"c":84.29,"h":84.85,"l":83.1,"n":23493,"o":84.63,"t":"2026-06-29T04:00:00Z","v":1104788,"vw":84.016705},{"c":83.52,"h":84.42,"l":83.18,"n":21156,"o":84.29,"t":"2026-06-30T04:00:00Z","v":1267113,"vw":83.666905},{"c":84.52,"h":85.47,"l":83.47,"n":20332,"o":83.47,"t":"2026-07-01T04:00:00Z","v":1191961,"vw":84.607569},{"c":86.43,"h":86.505,"l":84.74,"n":26720,"o":85.03,"t":"2026-07-02T04:00:00Z","v":2152762,"vw":85.558512},{"c":86.62,"h":86.94,"l":85.21,"n":23282,"o":86.68,"t":"2026-07-06T04:00:00Z","v":1241296,"vw":86.440077},{"c":86.84,"h":87.72,"l":86.28,"n":21504,"o":87.39,"t":"2026-07-07T04:00:00Z","v":1039285,"vw":86.831957},{"c":83.22,"h":87.06,"l":83.04,"n":27864,"o":86.84,"t":"2026-07-08T04:00:00Z","v":1514346,"vw":83.908056},{"c":83.86,"h":84.28,"l":82.34,"n":23311,"o":83.22,"t":"2026-07-09T04:00:00Z","v":1180839,"vw":83.789841},{"c":84.4,"h":85.51,"l":83.705,"n":21937,"o":84.22,"t":"2026-07-10T04:00:00Z","v":1156568,"vw":84.584397},{"c":85.79,"h":85.84,"l":84.59,"n":20095,"o":84.59,"t":"2026-07-13T04:00:00Z","v":1121923,"vw":85.530619},{"c":86.91,"h":87.03,"l":84.7,"n":25544,"o":84.9,"t":"2026-07-14T04:00:00Z","v":1384968,"vw":86.303686},{"c":87.16,"h":88.37,"l":86.42,"n":20862,"o":86.42,"t":"2026-07-15T04:00:00Z","v":1209807,"vw":87.38529},{"c":88.26,"h":89.3429,"l":87.5,"n":22360,"o":87.65,"t":"2026-07-16T04:00:00Z","v":1754926,"vw":88.37002},{"c":87.82,"h":88.935,"l":87.31,"n":22969,"o":88.26,"t":"2026-07-17T04:00:00Z","v":1167099,"vw":87.860698},{"c":86.2,"h":87.825,"l":85.61,"n":19477,"o":87.52,"t":"2026-07-20T04:00:00Z","v":1427894,"vw":86.257423},{"c":85.86,"h":86.325,"l":85.54,"n":15950,"o":85.82,"t":"2026-07-21T04:00:00Z","v":1150479,"vw":85.939282},{"c":84.81,"h":86.525,"l":84.36,"n":19868,"o":85.86,"t":"2026-07-22T04:00:00Z","v":1196946,"vw":84.812584},{"c":84.53,"h":84.949,"l":83.19,"n":19766,"o":84.44,"t":"2026-07-23T04:00:00Z","v":1024482,"vw":84.243481},{"c":85.47,"h":86.01,"l":84.43,"n":19576,"o":84.53,"t":"2026-07-24T04:00:00Z","v":1481233,"vw":85.482838},{"c":84.61,"h":86.56,"l":84.47,"n":24747,"o":85.98,"t":"2026-07-27T04:00:00Z","v":1495065,"vw":85.058008},{"c":85.71,"h":86.17,"l":84.04,"n":24077,"o":85.6,"t":"2026-07-28T04:00:00Z","v":1411828,"vw":85.578529},{"c":85.83,"h":86.82,"l":85.19,"n":29207,"o":86,"t":"2026-07-29T04:00:00Z","v":1805437,"vw":85.924739},{"c":85.17,"h":86.0429,"l":83.57,"n":21395,"o":85.31,"t":"2026-07-30T04:00:00Z","v":1141987,"vw":84.904462},{"c":85.75,"h":86.315,"l":84.375,"n":21947,"o":84.81,"t":"2026-07-31T04:00:00Z","v":1221394,"vw":85.748547},{"c":86.51,"h":87.73,"l":85.73,"n":33489,"o":86.35,"t":"2026-08-03T04:00:00Z","v":1899759,"vw":86.743981},{"c":89.11,"h":92.18,"l":87.34,"n":49928,"o":90.99,"t":"2026-08-04T04:00:00Z","v":3360832,"vw":89.178775},{"c":89.59,"h":90.56,"l":87.06,"n":34807,"o":89.17,"t":"2026-08-05T04:00:00Z","v":1637804,"vw":89.3723},{"c":88.23,"h":90.32,"l":87.735,"n":25948,"o":90.03,"t":"2026-08-06T04:00:00Z","v":1155124,"vw":88.617825},{"c":88.13,"h":88.83,"l":87.57,"n":18399,"o":88.12,"t":"2026-08-07T04:00:00Z","v":649758,"vw":88.17409},{"c":88.08,"h":88.37,"l":87.47,"n":18568,"o":87.57,"t":"2026-08-10T04:00:00Z","v":1401440,"vw":88.065969},{"c":89.18,"h":90.08,"l":88,"n":19851,"o":88,"t":"2026-08-11T04:00:00Z","v":927784,"vw":89.298573},{"c":90.74,"h":90.93,"l":88.47,"n":20466,"o":88.945,"t":"2026-08-12T04:00:00Z","v":1041124,"vw":90.315604},{"c":90.12,"h":91.54,"l":89.095,"n":18760,"o":90.89,"t":"2026-08-13T04:00:00Z","v":961031,"vw":89.91251},{"c":89.77,"h":90.67,"l":89.46,"n":16086,"o":90.09,"t":"2026-08-14T04:00:00Z","v":1162559,"vw":89.988912},{"c":89.52,"h":90.335,"l":88.63,"n":22467,"o":88.8,"t":"2026-08-17T04:00:00Z","v":1265698,"vw":89.774129},{"c":89.23,"h":90.455,"l":88.73,"n":17875,"o":89.94,"t":"2026-08-18T04:00:00Z","v":1029402,"vw":89.252292},{"c":89.29,"h":91.29,"l":89.17,"n":16909,"o":90.11,"t":"2026-08-19T04:00:00Z","v":1177295,"vw":89.520934},{"c":88.46,"h":89.69,"l":88.405,"n":17144,"o":89,"t":"2026-08-20T04:00:00Z","v":864082,"vw":88.644309},{"c":88.5,"h":89.11,"l":88.19,"n":14445,"o":88.74,"t":"2026-08-21T04:00:00Z","v":758892,"vw":88.53878},{"c":89.51,"h":89.7102,"l":87.67,"n":13157,"o":88.5,"t":"2026-08-24T04:00:00Z","v":669250,"vw":89.393823},{"c":89.65,"h":89.84,"l":88.74,"n":15022,"o":89.19,"t":"2026-08-25T04:00:00Z","v":819557,"vw":89.497086},{"c":90.38,"h":90.67,"l":89.49,"n":15531,"o":89.97,"t":"2026-08-26T04:00:00Z","v":697211,"vw":90.376862},{"c":90.28,"h":91.39,"l":89.605,"n":15497,"o":90.3,"t":"2026-08-27T04:00:00Z","v":784988,"vw":90.450584},{"c":89.52,"h":91.09,"l":89.47,"n":15971,"o":90.54,"t":"2026-08-28T04:00:00Z","v":795978,"vw":89.805955},{"c":89.8,"h":90,"l":88.1638,"n":16692,"o":88.93,"t":"2026-08-31T04:00:00Z","v":1153647,"vw":89.611074},{"c":88.52,"h":90.15,"l":88,"n":16713,"o":89.8,"t":"2026-09-01T04:00:00Z","v":718145,"vw":88.678274},{"c":90.39,"h":91.36,"l":88.605,"n":18855,"o":89.02,"t":"2026-09-02T04:00:00Z","v":859449,"vw":90.637728},{"c":90.86,"h":91.69,"l":89.56,"n":16684,"o":90.68,"t":"2026-09-03T04:00:00Z","v":679360,"vw":90.64817},{"c":89.81,"h":90.54,"l":89.645,"n":17189,"o":89.91,"t":"2026-09-04T04:00:00Z","v":887841,"vw":89.987281},{"c":88.86,"h":89.99,"l":88.7101,"n":18471,"o":89.5,"t":"2026-09-08T04:00:00Z","v":711823,"vw":89.092333},{"c":87.97,"h":88.92,"l":87.65,"n":17541,"o":88.14,"t":"2026-09-09T04:00:00Z","v":768120,"vw":88.15016},{"c":87.3,"h":88.22,"l":87.11,"n":16606,"o":88.2,"t":"2026-09-10T04:00:00Z","v":1536286,"vw":87.421251},{"c":88.36,"h":88.79,"l":87.36,"n":17164,"o":88.54,"t":"2026-09-11T04:00:00Z","v":713957,"vw":88.153648},{"c":88.93,"h":89.115,"l":87.645,"n":19395,"o":88.57,"t":"2026-09-14T04:00:00Z","v":818384,"vw":88.48606},{"c":87.52,"h":88.93,"l":87.26,"n":22965,"o":88.93,"t":"2026-09-15T04:00:00Z","v":1551681,"vw":87.664265},{"c":86.77,"h":88.32,"l":86.44,"n":18889,"o":87.52,"t":"2026-09-16T04:00:00Z","v":1017766,"vw":87.194807},{"c":85.04,"h":87.1,"l":84.15,"n":28130,"o":87.01,"t":"2026-09-17T04:00:00Z","v":1800719,"vw":85.273672},{"c":84.84,"h":85.96,"l":84.41,"n":21912,"o":84.84,"t":"2026-09-18T04:00:00Z","v":2220072,"vw":84.983903},{"c":85.2,"h":85.8,"l":84.4,"n":20008,"o":85.25,"t":"2026-09-21T04:00:00Z","v":1347692,"vw":85.185175},{"c":87.43,"h":87.64,"l":85.58,"n":22495,"o":85.93,"t":"2026-09-22T04:00:00Z","v":1070618,"vw":87.163434},{"c":85.05,"h":87.98,"l":84.8,"n":22040,"o":86.89,"t":"2026-09-23T04:00:00Z","v":1119501,"vw":85.699466},{"c":85.53,"h":85.92,"l":84.375,"n":22669,"o":84.5,"t":"2026-09-24T04:00:00Z","v":1380670,"vw":85.393568},{"c":86.37,"h":86.58,"l":85.43,"n":24123,"o":85.53,"t":"2026-09-25T04:00:00Z","v":1202203,"vw":86.120813},{"c":85.99,"h":86.78,"l":85.37,"n":22364,"o":85.88,"t":"2026-09-28T04:00:00Z","v":984194,"vw":85.90985},{"c":84.97,"h":85.86,"l":84.39,"n":19383,"o":85.51,"t":"2026-09-29T04:00:00Z","v":978836,"vw":84.966358},{"c":83.97,"h":85.33,"l":83.855,"n":14752,"o":84.98,"t":"2026-09-30T04:00:00Z","v":883573,"vw":84.306704},{"c":84.93,"h":85.28,"l":83.3,"n":22842,"o":83.96,"t":"2026-10-01T04:00:00Z","v":1025577,"vw":84.753818},{"c":84.88,"h":85.56,"l":83.45,"n":21373,"o":85.18,"t":"2026-10-02T04:00:00Z","v":1133006,"vw":84.67751},{"c":84.23,"h":85.51,"l":83.42,"n":29874,"o":85.48,"t":"2026-10-05T04:00:00Z","v":1904524,"vw":84.112504},{"c":84.84,"h":86.4,"l":84.31,"n":26193,"o":84.78,"t":"2026-10-06T04:00:00Z","v":1421247,"vw":84.964742},{"c":83.66,"h":85.635,"l":83.56,"n":25765,"o":84.79,"t":"2026-10-07T04:00:00Z","v":1312216,"vw":83.994208},{"c":84.63,"h":84.66,"l":79.37,"n":38728,"o":79.95,"t":"2026-10-08T04:00:00Z","v":2676082,"vw":83.582314},{"c":84.01,"h":85.13,"l":83.475,"n":22121,"o":84.11,"t":"2026-10-09T04:00:00Z","v":1087528,"vw":84.042498},{"c":84.23,"h":84.92,"l":83.89,"n":19878,"o":84.16,"t":"2026-10-12T04:00:00Z","v":955397,"vw":84.412236},{"c":85.03,"h":85.32,"l":83.87,"n":15243,"o":84.76,"t":"2026-10-13T04:00:00Z","v":717063,"vw":84.79658},{"c":85.56,"h":86.25,"l":84.5612,"n":19644,"o":85.19,"t":"2026-10-14T04:00:00Z","v":1116133,"vw":85.291772},{"c":86.99,"h":87.33,"l":86.24,"n":22361,"o":86.78,"t":"2026-10-15T04:00:00Z","v":963294,"vw":86.938939},{"c":86.38,"h":88.13,"l":85.845,"n":19383,"o":87.38,"t":"2026-10-16T04:00:00Z","v":1179176,"vw":86.632991},{"c":83.97,"h":87.355,"l":83.92,"n":25941,"o":86.32,"t":"2026-10-19T04:00:00Z","v":1317341,"vw":84.515667},{"c":84.68,"h":85.635,"l":84.23,"n":22220,"o":84.55,"t":"2026-10-20T04:00:00Z","v":1231800,"vw":84.703059},{"c":85.01,"h":85.34,"l":83.845,"n":22725,"o":84.68,"t":"2026-10-21T04:00:00Z","v":1263968,"vw":84.883488},{"c":86,"h":86.26,"l":84.81,"n":29320,"o":84.81,"t":"2026-10-22T04:00:00Z","v":2075160,"vw":85.828053}],"volatilityBars":[{"c":85.5,"h":85.96,"l":85.35,"n":98,"o":85.95,"t":"2026-09-22T13:00:00Z","v":3772,"vw":85.634118},{"c":86.06,"h":86.35,"l":85.8,"n":636,"o":86.01,"t":"2026-09-22T13:30:00Z","v":35936,"vw":86.012578},{"c":85.58,"h":86.07,"l":85.58,"n":288,"o":85.98,"t":"2026-09-22T13:45:00Z","v":12949,"vw":85.760459},{"c":86.29,"h":86.41,"l":85.59,"n":474,"o":85.595,"t":"2026-09-22T14:00:00Z","v":17884,"vw":86.160886},{"c":86,"h":86.29,"l":85.995,"n":426,"o":86.29,"t":"2026-09-22T14:15:00Z","v":18363,"vw":86.074368},{"c":86.11,"h":86.25,"l":85.98,"n":566,"o":86.06,"t":"2026-09-22T14:30:00Z","v":14412,"vw":86.080654},{"c":86.59,"h":86.69,"l":86.135,"n":906,"o":86.135,"t":"2026-09-22T14:45:00Z","v":26058,"vw":86.421322},{"c":86.71,"h":86.74,"l":86.45,"n":888,"o":86.6,"t":"2026-09-22T15:00:00Z","v":43663,"vw":86.608342},{"c":86.67,"h":86.83,"l":86.67,"n":556,"o":86.7,"t":"2026-09-22T15:15:00Z","v":14179,"vw":86.73658},{"c":86.78,"h":86.83,"l":86.65,"n":562,"o":86.67,"t":"2026-09-22T15:30:00Z","v":11567,"vw":86.751008},{"c":86.83,"h":86.85,"l":86.56,"n":690,"o":86.78,"t":"2026-09-22T15:45:00Z","v":21895,"vw":86.754092},{"c":87.19,"h":87.22,"l":86.825,"n":582,"o":86.83,"t":"2026-09-22T16:00:00Z","v":17685,"vw":86.956867},{"c":87.15,"h":87.25,"l":87.085,"n":587,"o":87.19,"t":"2026-09-22T16:15:00Z","v":15005,"vw":87.17341},{"c":87.15,"h":87.2,"l":87.105,"n":481,"o":87.155,"t":"2026-09-22T16:30:00Z","v":11275,"vw":87.152283},{"c":87.35,"h":87.46,"l":87.19,"n":560,"o":87.195,"t":"2026-09-22T16:45:00Z","v":15725,"vw":87.328888},{"c":87.03,"h":87.37,"l":86.98,"n":531,"o":87.33,"t":"2026-09-22T17:00:00Z","v":12674,"vw":87.170703},{"c":87.18,"h":87.22,"l":86.99,"n":671,"o":87.04,"t":"2026-09-22T17:15:00Z","v":17483,"vw":87.08869},{"c":87.265,"h":87.29,"l":87.1405,"n":757,"o":87.18,"t":"2026-09-22T17:30:00Z","v":24336,"vw":87.222545},{"c":87.37,"h":87.4,"l":87.145,"n":731,"o":87.26,"t":"2026-09-22T17:45:00Z","v":21051,"vw":87.249062},{"c":87.34,"h":87.44,"l":87.29,"n":712,"o":87.32,"t":"2026-09-22T18:00:00Z","v":21518,"vw":87.346794},{"c":87.36,"h":87.405,"l":87.33,"n":806,"o":87.35,"t":"2026-09-22T18:15:00Z","v":18956,"vw":87.358124},{"c":87.28,"h":87.365,"l":87.245,"n":757,"o":87.365,"t":"2026-09-22T18:30:00Z","v":20184,"vw":87.295365},{"c":87.35,"h":87.36,"l":87.26,"n":656,"o":87.32,"t":"2026-09-22T18:45:00Z","v":17122,"vw":87.313465},{"c":87.48,"h":87.49,"l":87.33,"n":1169,"o":87.33,"t":"2026-09-22T19:00:00Z","v":34618,"vw":87.428016},{"c":87.28,"h":87.49,"l":87.27,"n":1053,"o":87.48,"t":"2026-09-22T19:15:00Z","v":30460,"vw":87.390486},{"c":87.485,"h":87.535,"l":87.28,"n":1429,"o":87.285,"t":"2026-09-22T19:30:00Z","v":50041,"vw":87.47087},{"c":87.44,"h":87.64,"l":87.365,"n":3503,"o":87.46,"t":"2026-09-22T19:45:00Z","v":191047,"vw":87.477693},{"c":87.43,"h":87.43,"l":87.43,"n":90,"o":87.43,"t":"2026-09-22T20:00:00Z","v":309494,"vw":87.43},{"c":87.05,"h":87.05,"l":87,"n":22,"o":87.05,"t":"2026-09-23T08:45:00Z","v":911,"vw":87.028571},{"c":87.25,"h":87.6,"l":87.1,"n":66,"o":87.6,"t":"2026-09-23T13:00:00Z","v":3604,"vw":87.411731},{"c":86.2,"h":86.93,"l":83.85,"n":36,"o":86.93,"t":"2026-09-23T13:15:00Z","v":2111,"vw":85.092023},{"c":87.035,"h":87.98,"l":86.52,"n":538,"o":86.89,"t":"2026-09-23T13:30:00Z","v":29222,"vw":87.130445},{"c":87.08,"h":87.185,"l":86.86,"n":378,"o":86.875,"t":"2026-09-23T13:45:00Z","v":17660,"vw":87.059716},{"c":87.4,"h":87.4,"l":86.91,"n":773,"o":86.99,"t":"2026-09-23T14:00:00Z","v":28632,"vw":87.110149},{"c":86.325,"h":87.655,"l":86.325,"n":840,"o":87.455,"t":"2026-09-23T14:15:00Z","v":36057,"vw":87.169776},{"c":86.11,"h":86.51,"l":85.94,"n":861,"o":86.325,"t":"2026-09-23T14:30:00Z","v":26625,"vw":86.15985},{"c":86.115,"h":86.19,"l":85.935,"n":677,"o":86.07,"t":"2026-09-23T14:45:00Z","v":23066,"vw":86.089629},{"c":86.14,"h":86.24,"l":86.015,"n":681,"o":86.11,"t":"2026-09-23T15:00:00Z","v":15387,"vw":86.144473},{"c":86.25,"h":86.53,"l":86.13,"n":989,"o":86.13,"t":"2026-09-23T15:15:00Z","v":30432,"vw":86.321835},{"c":86.38,"h":86.38,"l":86.15,"n":567,"o":86.18,"t":"2026-09-23T15:30:00Z","v":16504,"vw":86.270949},{"c":86.215,"h":86.395,"l":86.215,"n":595,"o":86.38,"t":"2026-09-23T15:45:00Z","v":18937,"vw":86.318143},{"c":86.22,"h":86.26,"l":86.1,"n":455,"o":86.19,"t":"2026-09-23T16:00:00Z","v":11060,"vw":86.187806},{"c":86.43,"h":86.44,"l":86.17,"n":435,"o":86.24,"t":"2026-09-23T16:15:00Z","v":15875,"vw":86.283741},{"c":86.43,"h":86.5188,"l":86.29,"n":441,"o":86.45,"t":"2026-09-23T16:30:00Z","v":11742,"vw":86.405108},{"c":86.345,"h":86.45,"l":86.345,"n":363,"o":86.45,"t":"2026-09-23T16:45:00Z","v":9309,"vw":86.384599},{"c":86.465,"h":86.465,"l":86.245,"n":777,"o":86.35,"t":"2026-09-23T17:00:00Z","v":28945,"vw":86.371988},{"c":86.32,"h":86.43,"l":86.25,"n":531,"o":86.43,"t":"2026-09-23T17:15:00Z","v":18150,"vw":86.321214},{"c":86.05,"h":86.28,"l":85.81,"n":771,"o":86.28,"t":"2026-09-23T17:30:00Z","v":67955,"vw":86.085664},{"c":86.21,"h":86.22,"l":86.04,"n":569,"o":86.04,"t":"2026-09-23T17:45:00Z","v":30736,"vw":86.127247},{"c":86.11,"h":86.22,"l":85.85,"n":790,"o":86.21,"t":"2026-09-23T18:00:00Z","v":38619,"vw":86.018319},{"c":85.82,"h":86.095,"l":85.82,"n":576,"o":86.07,"t":"2026-09-23T18:15:00Z","v":23248,"vw":85.991965},{"c":85.875,"h":85.99,"l":85.7775,"n":584,"o":85.825,"t":"2026-09-23T18:30:00Z","v":21269,"vw":85.889379},{"c":85.685,"h":85.87,"l":85.685,"n":720,"o":85.87,"t":"2026-09-23T18:45:00Z","v":31478,"vw":85.795548},{"c":85.59,"h":85.735,"l":85.315,"n":706,"o":85.69,"t":"2026-09-23T19:00:00Z","v":25200,"vw":85.505134},{"c":85.44,"h":85.735,"l":85.41,"n":891,"o":85.59,"t":"2026-09-23T19:15:00Z","v":26987,"vw":85.568578},{"c":85.175,"h":85.44,"l":85.155,"n":1463,"o":85.44,"t":"2026-09-23T19:30:00Z","v":60711,"vw":85.2876},{"c":85.08,"h":85.21,"l":84.8,"n":4068,"o":85.16,"t":"2026-09-23T19:45:00Z","v":219618,"vw":85.043863},{"c":85.05,"h":85.05,"l":85.05,"n":56,"o":85.05,"t":"2026-09-23T20:00:00Z","v":219144,"vw":85.05},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-09-23T20:15:00Z","v":2145,"vw":85.05},{"c":85.11,"h":85.15,"l":85,"n":74,"o":85.15,"t":"2026-09-24T12:30:00Z","v":3824,"vw":85.127586},{"c":85.01,"h":85.01,"l":85.01,"n":6,"o":85.01,"t":"2026-09-24T13:15:00Z","v":341,"vw":85.01},{"c":85.15,"h":85.16,"l":84.375,"n":717,"o":84.5,"t":"2026-09-24T13:30:00Z","v":54247,"vw":84.796627},{"c":85.565,"h":85.57,"l":84.99,"n":497,"o":85.14,"t":"2026-09-24T13:45:00Z","v":20096,"vw":85.253993},{"c":85.625,"h":85.92,"l":85.51,"n":1008,"o":85.62,"t":"2026-09-24T14:00:00Z","v":39195,"vw":85.708177},{"c":85.38,"h":85.605,"l":85.25,"n":727,"o":85.605,"t":"2026-09-24T14:15:00Z","v":32974,"vw":85.398997},{"c":85.22,"h":85.45,"l":85.22,"n":660,"o":85.37,"t":"2026-09-24T14:30:00Z","v":21011,"vw":85.360199},{"c":85.1,"h":85.28,"l":85.065,"n":441,"o":85.215,"t":"2026-09-24T14:45:00Z","v":12073,"vw":85.161748},{"c":85.03,"h":85.15,"l":84.91,"n":822,"o":85.09,"t":"2026-09-24T15:00:00Z","v":39378,"vw":85.007875},{"c":84.82,"h":85.09,"l":84.82,"n":790,"o":85,"t":"2026-09-24T15:15:00Z","v":39265,"vw":84.986846},{"c":84.81,"h":84.925,"l":84.79,"n":541,"o":84.82,"t":"2026-09-24T15:30:00Z","v":12534,"vw":84.840865},{"c":84.9,"h":84.91,"l":84.76,"n":574,"o":84.77,"t":"2026-09-24T15:45:00Z","v":17878,"vw":84.849848},{"c":84.88,"h":84.9,"l":84.81,"n":500,"o":84.85,"t":"2026-09-24T16:00:00Z","v":13488,"vw":84.856104},{"c":85.65,"h":85.82,"l":84.88,"n":966,"o":84.88,"t":"2026-09-24T16:15:00Z","v":69633,"vw":85.685055},{"c":85.44,"h":85.8,"l":85.44,"n":608,"o":85.67,"t":"2026-09-24T16:30:00Z","v":19602,"vw":85.622224},{"c":85.325,"h":85.46,"l":85.325,"n":562,"o":85.38,"t":"2026-09-24T16:45:00Z","v":15715,"vw":85.388606},{"c":85.08,"h":85.26,"l":84.99,"n":409,"o":85.24,"t":"2026-09-24T17:00:00Z","v":15367,"vw":85.144022},{"c":84.88,"h":85.12,"l":84.79,"n":345,"o":85.115,"t":"2026-09-24T17:15:00Z","v":9943,"vw":84.917685},{"c":84.81,"h":85.01,"l":84.765,"n":614,"o":84.9,"t":"2026-09-24T17:30:00Z","v":25162,"vw":84.815549},{"c":84.83,"h":84.85,"l":84.78,"n":358,"o":84.84,"t":"2026-09-24T17:45:00Z","v":16041,"vw":84.830941},{"c":84.95,"h":84.96,"l":84.8,"n":586,"o":84.845,"t":"2026-09-24T18:00:00Z","v":24262,"vw":84.871211},{"c":85.06,"h":85.11,"l":84.895,"n":702,"o":84.95,"t":"2026-09-24T18:15:00Z","v":29942,"vw":84.985136},{"c":85.14,"h":85.21,"l":84.98,"n":703,"o":85.055,"t":"2026-09-24T18:30:00Z","v":19161,"vw":85.071362},{"c":85.07,"h":85.17,"l":85.005,"n":653,"o":85.14,"t":"2026-09-24T18:45:00Z","v":22200,"vw":85.071712},{"c":85.23,"h":85.26,"l":84.935,"n":697,"o":85.075,"t":"2026-09-24T19:00:00Z","v":20217,"vw":85.086448},{"c":85.57,"h":85.63,"l":85.17,"n":1291,"o":85.235,"t":"2026-09-24T19:15:00Z","v":59725,"vw":85.429934},{"c":85.82,"h":85.8325,"l":85.5,"n":1433,"o":85.57,"t":"2026-09-24T19:30:00Z","v":62379,"vw":85.621432},{"c":85.54,"h":85.85,"l":85.46,"n":4208,"o":85.825,"t":"2026-09-24T19:45:00Z","v":272153,"vw":85.61109},{"c":85.53,"h":85.55,"l":85.53,"n":40,"o":85.55,"t":"2026-09-24T20:00:00Z","v":302664,"vw":85.530008},{"c":85.9,"h":85.9,"l":85.7,"n":24,"o":85.7,"t":"2026-09-25T13:00:00Z","v":1106,"vw":85.788889},{"c":85.54,"h":86.42,"l":85.54,"n":4,"o":86.42,"t":"2026-09-25T13:15:00Z","v":327,"vw":85.810769},{"c":85.82,"h":86.2,"l":85.43,"n":456,"o":85.53,"t":"2026-09-25T13:30:00Z","v":37037,"vw":85.681333},{"c":85.815,"h":85.89,"l":85.48,"n":522,"o":85.85,"t":"2026-09-25T13:45:00Z","v":25347,"vw":85.692758},{"c":86.09,"h":86.09,"l":85.59,"n":824,"o":85.85,"t":"2026-09-25T14:00:00Z","v":88450,"vw":85.844804},{"c":85.83,"h":86.19,"l":85.8,"n":680,"o":86.08,"t":"2026-09-25T14:15:00Z","v":25015,"vw":85.945926},{"c":85.78,"h":86.03,"l":85.77,"n":776,"o":85.805,"t":"2026-09-25T14:30:00Z","v":72977,"vw":85.875036},{"c":85.81,"h":85.97,"l":85.77,"n":529,"o":85.83,"t":"2026-09-25T14:45:00Z","v":18887,"vw":85.867172},{"c":85.785,"h":86.01,"l":85.69,"n":573,"o":85.8825,"t":"2026-09-25T15:00:00Z","v":17523,"vw":85.856139},{"c":85.88,"h":85.955,"l":85.7,"n":432,"o":85.74,"t":"2026-09-25T15:15:00Z","v":11780,"vw":85.832608},{"c":85.97,"h":86.16,"l":85.88,"n":698,"o":85.88,"t":"2026-09-25T15:30:00Z","v":25184,"vw":86.03236},{"c":85.89,"h":85.94,"l":85.775,"n":965,"o":85.94,"t":"2026-09-25T15:45:00Z","v":47387,"vw":85.849688},{"c":86.185,"h":86.35,"l":85.88,"n":775,"o":85.92,"t":"2026-09-25T16:00:00Z","v":57805,"vw":86.110161},{"c":86.19,"h":86.235,"l":85.98,"n":759,"o":86.19,"t":"2026-09-25T16:15:00Z","v":28349,"vw":86.133356},{"c":86.305,"h":86.305,"l":85.945,"n":573,"o":86.2,"t":"2026-09-25T16:30:00Z","v":21531,"vw":86.163429},{"c":86.05,"h":86.305,"l":86.04,"n":421,"o":86.305,"t":"2026-09-25T16:45:00Z","v":17330,"vw":86.123252},{"c":86.12,"h":86.17,"l":85.94,"n":603,"o":86.07,"t":"2026-09-25T17:00:00Z","v":21066,"vw":86.050515},{"c":85.95,"h":86.15,"l":85.95,"n":353,"o":86.15,"t":"2026-09-25T17:15:00Z","v":11460,"vw":86.032384},{"c":86.04,"h":86.065,"l":85.875,"n":592,"o":85.98,"t":"2026-09-25T17:30:00Z","v":19914,"vw":85.973253},{"c":85.99,"h":86.04,"l":85.945,"n":451,"o":86.04,"t":"2026-09-25T17:45:00Z","v":16216,"vw":85.985403},{"c":86.43,"h":86.43,"l":85.98,"n":906,"o":86,"t":"2026-09-25T18:00:00Z","v":41253,"vw":86.142727},{"c":86.23,"h":86.44,"l":86.205,"n":911,"o":86.44,"t":"2026-09-25T18:15:00Z","v":39494,"vw":86.335889},{"c":86.03,"h":86.27,"l":86.01,"n":765,"o":86.26,"t":"2026-09-25T18:30:00Z","v":27772,"vw":86.091498},{"c":86.24,"h":86.24,"l":85.99,"n":802,"o":86.02,"t":"2026-09-25T18:45:00Z","v":25664,"vw":86.110955},{"c":86.275,"h":86.38,"l":86.14,"n":1304,"o":86.305,"t":"2026-09-25T19:00:00Z","v":51473,"vw":86.283633},{"c":86.04,"h":86.325,"l":86.04,"n":841,"o":86.25,"t":"2026-09-25T19:15:00Z","v":30615,"vw":86.198173},{"c":86.32,"h":86.36,"l":85.97,"n":1653,"o":86.02,"t":"2026-09-25T19:30:00Z","v":61178,"vw":86.205795},{"c":86.38,"h":86.58,"l":86.305,"n":5096,"o":86.31,"t":"2026-09-25T19:45:00Z","v":214023,"vw":86.416138},{"c":86.37,"h":86.37,"l":86.37,"n":47,"o":86.37,"t":"2026-09-25T20:00:00Z","v":136652,"vw":86.37},{"c":86.29,"h":86.29,"l":86.29,"n":7,"o":86.29,"t":"2026-09-28T13:00:00Z","v":115,"vw":86.29},{"c":86.17,"h":86.3,"l":85.37,"n":436,"o":85.88,"t":"2026-09-28T13:30:00Z","v":33330,"vw":85.893514},{"c":86.2,"h":86.23,"l":85.99,"n":505,"o":86,"t":"2026-09-28T13:45:00Z","v":16530,"vw":86.13284},{"c":86.62,"h":86.78,"l":86.19,"n":723,"o":86.275,"t":"2026-09-28T14:00:00Z","v":25591,"vw":86.46427},{"c":86.52,"h":86.6,"l":86.365,"n":590,"o":86.57,"t":"2026-09-28T14:15:00Z","v":18513,"vw":86.510726},{"c":86.31,"h":86.455,"l":86.18,"n":584,"o":86.455,"t":"2026-09-28T14:30:00Z","v":14015,"vw":86.269773},{"c":86.05,"h":86.35,"l":86.0381,"n":635,"o":86.35,"t":"2026-09-28T14:45:00Z","v":14035,"vw":86.128287},{"c":85.645,"h":86.08,"l":85.63,"n":581,"o":86.08,"t":"2026-09-28T15:00:00Z","v":15502,"vw":85.788151},{"c":85.64,"h":85.835,"l":85.6,"n":570,"o":85.6,"t":"2026-09-28T15:15:00Z","v":16031,"vw":85.716403},{"c":85.75,"h":85.79,"l":85.65,"n":446,"o":85.65,"t":"2026-09-28T15:30:00Z","v":10402,"vw":85.744028},{"c":85.71,"h":85.78,"l":85.63,"n":414,"o":85.75,"t":"2026-09-28T15:45:00Z","v":10513,"vw":85.68839},{"c":85.87,"h":85.905,"l":85.69,"n":498,"o":85.71,"t":"2026-09-28T16:00:00Z","v":16154,"vw":85.749974},{"c":86.3,"h":86.38,"l":85.87,"n":862,"o":85.87,"t":"2026-09-28T16:15:00Z","v":52689,"vw":86.133533},{"c":86.1,"h":86.27,"l":86.015,"n":502,"o":86.26,"t":"2026-09-28T16:30:00Z","v":12400,"vw":86.174837},{"c":86.045,"h":86.125,"l":85.955,"n":412,"o":86.11,"t":"2026-09-28T16:45:00Z","v":8419,"vw":86.009328},{"c":86.2311,"h":86.475,"l":86.055,"n":727,"o":86.075,"t":"2026-09-28T17:00:00Z","v":22144,"vw":86.303826},{"c":85.98,"h":86.19,"l":85.98,"n":496,"o":86.19,"t":"2026-09-28T17:15:00Z","v":9712,"vw":86.09841},{"c":85.91,"h":86.01,"l":85.775,"n":535,"o":86,"t":"2026-09-28T17:30:00Z","v":13178,"vw":85.897336},{"c":86.09,"h":86.14,"l":85.91,"n":566,"o":85.91,"t":"2026-09-28T17:45:00Z","v":18736,"vw":86.061448},{"c":85.61,"h":86.07,"l":85.61,"n":757,"o":86.07,"t":"2026-09-28T18:00:00Z","v":31492,"vw":85.830174},{"c":85.605,"h":85.67,"l":85.54,"n":549,"o":85.61,"t":"2026-09-28T18:15:00Z","v":18052,"vw":85.602824},{"c":85.62,"h":85.66,"l":85.545,"n":781,"o":85.59,"t":"2026-09-28T18:30:00Z","v":30109,"vw":85.606476},{"c":85.635,"h":85.68,"l":85.52,"n":1091,"o":85.625,"t":"2026-09-28T18:45:00Z","v":41146,"vw":85.609888},{"c":85.4,"h":85.62,"l":85.39,"n":881,"o":85.62,"t":"2026-09-28T19:00:00Z","v":29945,"vw":85.484118},{"c":85.775,"h":85.89,"l":85.37,"n":1355,"o":85.405,"t":"2026-09-28T19:15:00Z","v":64670,"vw":85.688897},{"c":85.7675,"h":85.975,"l":85.72,"n":1837,"o":85.8,"t":"2026-09-28T19:30:00Z","v":82304,"vw":85.797996},{"c":85.96,"h":86.04,"l":85.66,"n":4039,"o":85.76,"t":"2026-09-28T19:45:00Z","v":184173,"vw":85.8739},{"c":85.99,"h":85.99,"l":85.99,"n":33,"o":85.99,"t":"2026-09-28T20:00:00Z","v":152519,"vw":85.99},{"c":85.46,"h":85.86,"l":85.31,"n":217,"o":85.51,"t":"2026-09-29T13:30:00Z","v":9113,"vw":85.598302},{"c":84.94,"h":85.5,"l":84.94,"n":475,"o":85.475,"t":"2026-09-29T13:45:00Z","v":15987,"vw":85.259413},{"c":85.315,"h":85.315,"l":84.83,"n":796,"o":84.94,"t":"2026-09-29T14:00:00Z","v":38307,"vw":84.921438},{"c":84.84,"h":85.335,"l":84.76,"n":335,"o":85.315,"t":"2026-09-29T14:15:00Z","v":11497,"vw":85.043846},{"c":85.08,"h":85.185,"l":84.68,"n":733,"o":84.79,"t":"2026-09-29T14:30:00Z","v":43601,"vw":84.918193},{"c":85.03,"h":85.21,"l":85,"n":424,"o":85.1,"t":"2026-09-29T14:45:00Z","v":13517,"vw":85.124822},{"c":84.7,"h":85.05,"l":84.69,"n":466,"o":85.05,"t":"2026-09-29T15:00:00Z","v":14495,"vw":84.891628},{"c":84.75,"h":84.78,"l":84.7,"n":382,"o":84.7,"t":"2026-09-29T15:15:00Z","v":12893,"vw":84.739877},{"c":85.12,"h":85.12,"l":84.78,"n":436,"o":84.78,"t":"2026-09-29T15:30:00Z","v":12783,"vw":84.953282},{"c":84.99,"h":85.25,"l":84.97,"n":560,"o":85.12,"t":"2026-09-29T15:45:00Z","v":17315,"vw":85.07237},{"c":84.87,"h":84.905,"l":84.77,"n":429,"o":84.9,"t":"2026-09-29T16:00:00Z","v":15106,"vw":84.842379},{"c":84.82,"h":84.95,"l":84.74,"n":370,"o":84.895,"t":"2026-09-29T16:15:00Z","v":14049,"vw":84.881083},{"c":84.78,"h":84.845,"l":84.725,"n":255,"o":84.845,"t":"2026-09-29T16:30:00Z","v":6001,"vw":84.774527},{"c":84.61,"h":84.77,"l":84.605,"n":446,"o":84.75,"t":"2026-09-29T16:45:00Z","v":12087,"vw":84.677428},{"c":84.61,"h":84.62,"l":84.39,"n":673,"o":84.595,"t":"2026-09-29T17:00:00Z","v":26581,"vw":84.530879},{"c":84.725,"h":84.765,"l":84.62,"n":541,"o":84.625,"t":"2026-09-29T17:15:00Z","v":24415,"vw":84.709054},{"c":84.835,"h":84.87,"l":84.73,"n":396,"o":84.73,"t":"2026-09-29T17:30:00Z","v":11370,"vw":84.829735},{"c":84.76,"h":84.94,"l":84.715,"n":362,"o":84.84,"t":"2026-09-29T17:45:00Z","v":9952,"vw":84.795595},{"c":84.765,"h":84.9175,"l":84.67,"n":484,"o":84.78,"t":"2026-09-29T18:00:00Z","v":14506,"vw":84.808548},{"c":84.745,"h":85.06,"l":84.745,"n":450,"o":84.765,"t":"2026-09-29T18:15:00Z","v":16061,"vw":84.842337},{"c":84.95,"h":85.08,"l":84.7275,"n":476,"o":84.745,"t":"2026-09-29T18:30:00Z","v":13946,"vw":84.918524},{"c":84.995,"h":85.05,"l":84.92,"n":511,"o":84.95,"t":"2026-09-29T18:45:00Z","v":19677,"vw":84.967342},{"c":84.87,"h":85.01,"l":84.87,"n":941,"o":84.98,"t":"2026-09-29T19:00:00Z","v":35647,"vw":84.953995},{"c":85.06,"h":85.06,"l":84.865,"n":1264,"o":84.87,"t":"2026-09-29T19:15:00Z","v":56126,"vw":84.982556},{"c":85.14,"h":85.28,"l":85,"n":1467,"o":85.04,"t":"2026-09-29T19:30:00Z","v":94294,"vw":85.076755},{"c":84.995,"h":85.225,"l":84.92,"n":4312,"o":85.14,"t":"2026-09-29T19:45:00Z","v":176606,"vw":85.059552},{"c":84.97,"h":84.97,"l":84.97,"n":46,"o":84.97,"t":"2026-09-29T20:00:00Z","v":212758,"vw":84.97},{"c":84.9,"h":85.33,"l":84.715,"n":308,"o":84.98,"t":"2026-09-30T13:30:00Z","v":17985,"vw":85.064872},{"c":84.4,"h":85.04,"l":84.4,"n":367,"o":85.01,"t":"2026-09-30T13:45:00Z","v":13652,"vw":84.816547},{"c":84.54,"h":84.68,"l":84.26,"n":465,"o":84.35,"t":"2026-09-30T14:00:00Z","v":18093,"vw":84.425852},{"c":84.38,"h":84.535,"l":84.27,"n":384,"o":84.51,"t":"2026-09-30T14:15:00Z","v":14159,"vw":84.435947},{"c":84.87,"h":84.87,"l":84.47,"n":368,"o":84.49,"t":"2026-09-30T14:30:00Z","v":15357,"vw":84.689696},{"c":84.86,"h":85.06,"l":84.76,"n":531,"o":84.9,"t":"2026-09-30T14:45:00Z","v":25948,"vw":84.907071},{"c":84.76,"h":84.94,"l":84.67,"n":411,"o":84.83,"t":"2026-09-30T15:00:00Z","v":13339,"vw":84.778395},{"c":84.965,"h":84.97,"l":84.76,"n":530,"o":84.76,"t":"2026-09-30T15:15:00Z","v":43526,"vw":84.876517},{"c":84.685,"h":85.03,"l":84.66,"n":604,"o":84.97,"t":"2026-09-30T15:30:00Z","v":24710,"vw":84.890691},{"c":84.855,"h":84.9,"l":84.67,"n":301,"o":84.69,"t":"2026-09-30T15:45:00Z","v":9633,"vw":84.772728},{"c":84.855,"h":85.11,"l":84.79,"n":381,"o":84.93,"t":"2026-09-30T16:00:00Z","v":17995,"vw":84.941858},{"c":84.88,"h":84.92,"l":84.795,"n":191,"o":84.8475,"t":"2026-09-30T16:15:00Z","v":7179,"vw":84.849758},{"c":84.86,"h":84.9499,"l":84.8481,"n":349,"o":84.915,"t":"2026-09-30T16:30:00Z","v":13047,"vw":84.882939},{"c":84.775,"h":84.86,"l":84.73,"n":283,"o":84.86,"t":"2026-09-30T16:45:00Z","v":8100,"vw":84.796388},{"c":84.8351,"h":84.91,"l":84.83,"n":232,"o":84.86,"t":"2026-09-30T17:00:00Z","v":9470,"vw":84.866943},{"c":84.785,"h":84.83,"l":84.7,"n":341,"o":84.83,"t":"2026-09-30T17:15:00Z","v":10036,"vw":84.787753},{"c":84.935,"h":84.935,"l":84.7726,"n":306,"o":84.81,"t":"2026-09-30T17:30:00Z","v":13075,"vw":84.835231},{"c":84.75,"h":84.94,"l":84.69,"n":286,"o":84.94,"t":"2026-09-30T17:45:00Z","v":8536,"vw":84.828972},{"c":84.63,"h":84.775,"l":84.62,"n":306,"o":84.765,"t":"2026-09-30T18:00:00Z","v":7866,"vw":84.704231},{"c":84.465,"h":84.69,"l":84.435,"n":344,"o":84.65,"t":"2026-09-30T18:15:00Z","v":12174,"vw":84.54032},{"c":84.435,"h":84.48,"l":84.42,"n":316,"o":84.48,"t":"2026-09-30T18:30:00Z","v":10960,"vw":84.447091},{"c":84.36,"h":84.42,"l":84.25,"n":519,"o":84.42,"t":"2026-09-30T18:45:00Z","v":12080,"vw":84.341531},{"c":84.275,"h":84.37,"l":84.21,"n":511,"o":84.37,"t":"2026-09-30T19:00:00Z","v":13006,"vw":84.280806},{"c":84.33,"h":84.345,"l":84.26,"n":442,"o":84.29,"t":"2026-09-30T19:15:00Z","v":15964,"vw":84.299973},{"c":84.165,"h":84.31,"l":84.14,"n":902,"o":84.3,"t":"2026-09-30T19:30:00Z","v":26643,"vw":84.240389},{"c":83.99,"h":84.16,"l":83.855,"n":3527,"o":84.16,"t":"2026-09-30T19:45:00Z","v":188308,"vw":84.04948},{"c":84.05,"h":84.25,"l":83.97,"n":57,"o":83.97,"t":"2026-09-30T20:00:00Z","v":270591,"vw":83.970303},{"c":84.7225,"h":85.28,"l":83.3,"n":595,"o":83.96,"t":"2026-10-01T13:30:00Z","v":29839,"vw":84.304558},{"c":84.105,"h":84.845,"l":84.105,"n":382,"o":84.81,"t":"2026-10-01T13:45:00Z","v":12288,"vw":84.557568},{"c":84.37,"h":84.475,"l":83.99,"n":695,"o":84.16,"t":"2026-10-01T14:00:00Z","v":24615,"vw":84.205597},{"c":84.24,"h":84.48,"l":84.13,"n":470,"o":84.42,"t":"2026-10-01T14:15:00Z","v":25744,"vw":84.26705},{"c":84.17,"h":84.39,"l":84.07,"n":575,"o":84.29,"t":"2026-10-01T14:30:00Z","v":17509,"vw":84.254931},{"c":83.91,"h":84.195,"l":83.865,"n":537,"o":84.17,"t":"2026-10-01T14:45:00Z","v":12766,"vw":84.006008},{"c":84.02,"h":84.13,"l":83.82,"n":535,"o":83.94,"t":"2026-10-01T15:00:00Z","v":12452,"vw":83.965052},{"c":83.82,"h":84.065,"l":83.82,"n":700,"o":83.97,"t":"2026-10-01T15:15:00Z","v":13176,"vw":83.970222},{"c":84.08,"h":84.12,"l":83.755,"n":543,"o":83.82,"t":"2026-10-01T15:30:00Z","v":14981,"vw":83.957636},{"c":84.35,"h":84.42,"l":84.06,"n":477,"o":84.13,"t":"2026-10-01T15:45:00Z","v":18007,"vw":84.200443},{"c":84.65,"h":84.65,"l":84.355,"n":506,"o":84.355,"t":"2026-10-01T16:00:00Z","v":24518,"vw":84.441934},{"c":84.82,"h":84.82,"l":84.53,"n":587,"o":84.585,"t":"2026-10-01T16:15:00Z","v":20059,"vw":84.709374},{"c":84.89,"h":84.93,"l":84.74,"n":428,"o":84.76,"t":"2026-10-01T16:30:00Z","v":14205,"vw":84.797794},{"c":84.59,"h":84.93,"l":84.4853,"n":535,"o":84.885,"t":"2026-10-01T16:45:00Z","v":18478,"vw":84.816548},{"c":84.635,"h":84.68,"l":84.57,"n":351,"o":84.57,"t":"2026-10-01T17:00:00Z","v":9602,"vw":84.618366},{"c":84.6,"h":84.78,"l":84.6,"n":463,"o":84.66,"t":"2026-10-01T17:15:00Z","v":14079,"vw":84.694837},{"c":84.84,"h":84.88,"l":84.6,"n":548,"o":84.62,"t":"2026-10-01T17:30:00Z","v":14656,"vw":84.69841},{"c":84.52,"h":84.83,"l":84.49,"n":502,"o":84.83,"t":"2026-10-01T17:45:00Z","v":14751,"vw":84.659384},{"c":84.335,"h":84.54,"l":84.23,"n":598,"o":84.44,"t":"2026-10-01T18:00:00Z","v":16639,"vw":84.325418},{"c":84.5575,"h":84.5575,"l":84.29,"n":671,"o":84.38,"t":"2026-10-01T18:15:00Z","v":22060,"vw":84.42681},{"c":84.77,"h":84.835,"l":84.51,"n":695,"o":84.58,"t":"2026-10-01T18:30:00Z","v":23622,"vw":84.697909},{"c":84.875,"h":84.89,"l":84.64,"n":719,"o":84.7101,"t":"2026-10-01T18:45:00Z","v":19602,"vw":84.767947},{"c":84.98,"h":84.98,"l":84.79,"n":986,"o":84.875,"t":"2026-10-01T19:00:00Z","v":38959,"vw":84.865305},{"c":84.89,"h":84.99,"l":84.855,"n":1226,"o":84.96,"t":"2026-10-01T19:15:00Z","v":48251,"vw":84.93483},{"c":84.79,"h":85.05,"l":84.74,"n":1943,"o":84.87,"t":"2026-10-01T19:30:00Z","v":84497,"vw":84.8784},{"c":84.92,"h":85.08,"l":84.73,"n":5067,"o":84.8,"t":"2026-10-01T19:45:00Z","v":234402,"vw":84.920846},{"c":84.93,"h":84.93,"l":84.93,"n":46,"o":84.93,"t":"2026-10-01T20:00:00Z","v":207136,"vw":84.93},{"c":84.78,"h":85.56,"l":84.64,"n":521,"o":85.18,"t":"2026-10-02T13:30:00Z","v":54032,"vw":85.000682},{"c":84.78,"h":85.02,"l":84.585,"n":507,"o":84.9,"t":"2026-10-02T13:45:00Z","v":20027,"vw":84.763706},{"c":84.82,"h":84.9718,"l":84.69,"n":601,"o":84.82,"t":"2026-10-02T14:00:00Z","v":20122,"vw":84.805629},{"c":84.565,"h":84.97,"l":84.47,"n":648,"o":84.75,"t":"2026-10-02T14:15:00Z","v":52020,"vw":84.545674},{"c":84.73,"h":84.87,"l":84.395,"n":684,"o":84.55,"t":"2026-10-02T14:30:00Z","v":26156,"vw":84.62422},{"c":84.42,"h":84.74,"l":84.39,"n":865,"o":84.7,"t":"2026-10-02T14:45:00Z","v":39315,"vw":84.556337},{"c":83.61,"h":84.44,"l":83.45,"n":929,"o":84.39,"t":"2026-10-02T15:00:00Z","v":39087,"vw":83.754867},{"c":84.26,"h":84.26,"l":83.65,"n":519,"o":83.67,"t":"2026-10-02T15:15:00Z","v":15699,"vw":83.888961},{"c":84.09,"h":84.38,"l":84.0075,"n":758,"o":84.32,"t":"2026-10-02T15:30:00Z","v":26951,"vw":84.149843},{"c":84.16,"h":84.2,"l":84.02,"n":663,"o":84.085,"t":"2026-10-02T15:45:00Z","v":37052,"vw":84.121964},{"c":84.01,"h":84.21,"l":83.91,"n":771,"o":84.125,"t":"2026-10-02T16:00:00Z","v":33821,"vw":84.064889},{"c":84.09,"h":84.13,"l":83.895,"n":394,"o":83.92,"t":"2026-10-02T16:15:00Z","v":12453,"vw":84.022126},{"c":84.1875,"h":84.1875,"l":84.02,"n":412,"o":84.065,"t":"2026-10-02T16:30:00Z","v":12632,"vw":84.113892},{"c":84.355,"h":84.385,"l":84.23,"n":213,"o":84.23,"t":"2026-10-02T16:45:00Z","v":6832,"vw":84.336648},{"c":84.33,"h":84.44,"l":84.3,"n":422,"o":84.335,"t":"2026-10-02T17:00:00Z","v":11980,"vw":84.379155},{"c":84.255,"h":84.43,"l":84.22,"n":328,"o":84.34,"t":"2026-10-02T17:15:00Z","v":10178,"vw":84.311673},{"c":84.58,"h":84.61,"l":84.29,"n":547,"o":84.29,"t":"2026-10-02T17:30:00Z","v":23892,"vw":84.48959},{"c":84.33,"h":84.63,"l":84.325,"n":484,"o":84.63,"t":"2026-10-02T17:45:00Z","v":15087,"vw":84.435939},{"c":84.475,"h":84.49,"l":84.28,"n":511,"o":84.36,"t":"2026-10-02T18:00:00Z","v":15861,"vw":84.36639},{"c":84.63,"h":84.63,"l":84.37,"n":569,"o":84.48,"t":"2026-10-02T18:15:00Z","v":22769,"vw":84.507484},{"c":84.69,"h":84.75,"l":84.62,"n":640,"o":84.68,"t":"2026-10-02T18:30:00Z","v":15895,"vw":84.704799},{"c":84.765,"h":84.81,"l":84.71,"n":880,"o":84.71,"t":"2026-10-02T18:45:00Z","v":23461,"vw":84.756694},{"c":84.825,"h":84.86,"l":84.75,"n":833,"o":84.7701,"t":"2026-10-02T19:00:00Z","v":23487,"vw":84.79955},{"c":84.76,"h":84.97,"l":84.75,"n":952,"o":84.88,"t":"2026-10-02T19:15:00Z","v":34737,"vw":84.887665},{"c":84.89,"h":84.94,"l":84.715,"n":1195,"o":84.78,"t":"2026-10-02T19:30:00Z","v":44521,"vw":84.82624},{"c":84.895,"h":84.99,"l":84.7,"n":3930,"o":84.89,"t":"2026-10-02T19:45:00Z","v":214168,"vw":84.888219},{"c":84.88,"h":84.88,"l":84.88,"n":51,"o":84.88,"t":"2026-10-02T20:00:00Z","v":256164,"vw":84.88},{"c":84.95,"h":85,"l":84.95,"n":21,"o":85,"t":"2026-10-05T13:00:00Z","v":1212,"vw":84.995455},{"c":85.18,"h":85.18,"l":85.18,"n":5,"o":85.18,"t":"2026-10-05T13:15:00Z","v":262,"vw":85.18},{"c":84.4371,"h":85.51,"l":84.31,"n":536,"o":85.48,"t":"2026-10-05T13:30:00Z","v":51788,"vw":84.97399},{"c":83.9,"h":84.475,"l":83.77,"n":1033,"o":84.4475,"t":"2026-10-05T13:45:00Z","v":55567,"vw":84.010386},{"c":84.34,"h":84.46,"l":83.89,"n":1162,"o":83.96,"t":"2026-10-05T14:00:00Z","v":64005,"vw":84.183593},{"c":84.6499,"h":84.87,"l":84.34,"n":812,"o":84.34,"t":"2026-10-05T14:15:00Z","v":28935,"vw":84.60577},{"c":83.875,"h":84.55,"l":83.81,"n":1345,"o":84.55,"t":"2026-10-05T14:30:00Z","v":66106,"vw":84.038028},{"c":83.85,"h":83.95,"l":83.51,"n":1163,"o":83.875,"t":"2026-10-05T14:45:00Z","v":77321,"vw":83.729492},{"c":83.84,"h":83.91,"l":83.77,"n":1013,"o":83.85,"t":"2026-10-05T15:00:00Z","v":47348,"vw":83.832915},{"c":83.565,"h":83.95,"l":83.54,"n":1410,"o":83.855,"t":"2026-10-05T15:15:00Z","v":89017,"vw":83.752822},{"c":83.7,"h":83.94,"l":83.46,"n":1103,"o":83.565,"t":"2026-10-05T15:30:00Z","v":60466,"vw":83.677079},{"c":83.715,"h":83.72,"l":83.42,"n":913,"o":83.7,"t":"2026-10-05T15:45:00Z","v":39197,"vw":83.563706},{"c":83.68,"h":83.76,"l":83.505,"n":808,"o":83.71,"t":"2026-10-05T16:00:00Z","v":44746,"vw":83.673313},{"c":84.105,"h":84.127,"l":83.67,"n":856,"o":83.69,"t":"2026-10-05T16:15:00Z","v":35265,"vw":83.859029},{"c":84.275,"h":84.285,"l":83.96,"n":774,"o":84.09,"t":"2026-10-05T16:30:00Z","v":49711,"vw":84.111623},{"c":84.165,"h":84.28,"l":84.1,"n":905,"o":84.275,"t":"2026-10-05T16:45:00Z","v":51449,"vw":84.200115},{"c":84.09,"h":84.22,"l":83.92,"n":725,"o":84.2,"t":"2026-10-05T17:00:00Z","v":30702,"vw":84.013101},{"c":83.775,"h":84.1,"l":83.64,"n":1019,"o":84.1,"t":"2026-10-05T17:15:00Z","v":48651,"vw":83.809916},{"c":83.995,"h":83.995,"l":83.625,"n":984,"o":83.76,"t":"2026-10-05T17:30:00Z","v":55801,"vw":83.750913},{"c":83.835,"h":84.045,"l":83.78,"n":811,"o":83.995,"t":"2026-10-05T17:45:00Z","v":40139,"vw":83.909187},{"c":84.1,"h":84.12,"l":83.725,"n":968,"o":83.81,"t":"2026-10-05T18:00:00Z","v":61184,"vw":83.966999},{"c":84.0401,"h":84.1,"l":83.77,"n":895,"o":84.1,"t":"2026-10-05T18:15:00Z","v":56557,"vw":83.932412},{"c":84.035,"h":84.15,"l":83.94,"n":837,"o":84.04,"t":"2026-10-05T18:30:00Z","v":40413,"vw":84.05094},{"c":84.245,"h":84.33,"l":83.975,"n":1138,"o":84.035,"t":"2026-10-05T18:45:00Z","v":62356,"vw":84.179518},{"c":84.2501,"h":84.315,"l":84.095,"n":1216,"o":84.245,"t":"2026-10-05T19:00:00Z","v":81620,"vw":84.19921},{"c":84.805,"h":84.83,"l":84.25,"n":1424,"o":84.275,"t":"2026-10-05T19:15:00Z","v":94189,"vw":84.63334},{"c":84.465,"h":84.84,"l":84.39,"n":1496,"o":84.81,"t":"2026-10-05T19:30:00Z","v":70162,"vw":84.514561},{"c":84.25,"h":84.47,"l":84.1225,"n":4138,"o":84.44,"t":"2026-10-05T19:45:00Z","v":220977,"vw":84.251983},{"c":84.23,"h":84.23,"l":84.23,"n":61,"o":84.23,"t":"2026-10-05T20:00:00Z","v":273892,"vw":84.23},{"c":84.75,"h":85.21,"l":84,"n":65,"o":84,"t":"2026-10-06T08:15:00Z","v":3565,"vw":84.407897},{"c":86.145,"h":86.4,"l":84.75,"n":851,"o":84.78,"t":"2026-10-06T13:30:00Z","v":64024,"vw":85.398435},{"c":85.485,"h":86.4,"l":85.4,"n":1127,"o":86.3,"t":"2026-10-06T13:45:00Z","v":66925,"vw":85.690308},{"c":85.42,"h":85.59,"l":85.19,"n":833,"o":85.485,"t":"2026-10-06T14:00:00Z","v":34954,"vw":85.422405},{"c":85.29,"h":85.46,"l":84.975,"n":837,"o":85.31,"t":"2026-10-06T14:15:00Z","v":49107,"vw":85.269729},{"c":85.53,"h":85.55,"l":85.18,"n":744,"o":85.26,"t":"2026-10-06T14:30:00Z","v":22938,"vw":85.358341},{"c":85.32,"h":85.5599,"l":85.31,"n":632,"o":85.555,"t":"2026-10-06T14:45:00Z","v":26977,"vw":85.409825},{"c":85.37,"h":85.49,"l":85.33,"n":561,"o":85.335,"t":"2026-10-06T15:00:00Z","v":13857,"vw":85.410803},{"c":85.5453,"h":85.62,"l":85.38,"n":681,"o":85.395,"t":"2026-10-06T15:15:00Z","v":25242,"vw":85.481947},{"c":85.59,"h":85.605,"l":85.45,"n":680,"o":85.515,"t":"2026-10-06T15:30:00Z","v":23507,"vw":85.519792},{"c":85.38,"h":85.6,"l":85.38,"n":494,"o":85.58,"t":"2026-10-06T15:45:00Z","v":12724,"vw":85.502078},{"c":85.255,"h":85.38,"l":85.235,"n":549,"o":85.37,"t":"2026-10-06T16:00:00Z","v":11979,"vw":85.300707},{"c":85.245,"h":85.29,"l":85.19,"n":616,"o":85.255,"t":"2026-10-06T16:15:00Z","v":16663,"vw":85.247193},{"c":85.105,"h":85.34,"l":85.09,"n":594,"o":85.255,"t":"2026-10-06T16:30:00Z","v":18201,"vw":85.207425},{"c":84.83,"h":85.11,"l":84.83,"n":382,"o":85.11,"t":"2026-10-06T16:45:00Z","v":16705,"vw":85.006832},{"c":84.77,"h":84.78,"l":84.6901,"n":514,"o":84.78,"t":"2026-10-06T17:00:00Z","v":14111,"vw":84.729895},{"c":84.69,"h":84.725,"l":84.54,"n":493,"o":84.725,"t":"2026-10-06T17:15:00Z","v":12249,"vw":84.612384},{"c":84.67,"h":84.67,"l":84.61,"n":560,"o":84.65,"t":"2026-10-06T17:30:00Z","v":13839,"vw":84.63824},{"c":84.8,"h":84.87,"l":84.555,"n":737,"o":84.615,"t":"2026-10-06T17:45:00Z","v":18258,"vw":84.662917},{"c":84.75,"h":84.965,"l":84.7,"n":909,"o":84.82,"t":"2026-10-06T18:00:00Z","v":41007,"vw":84.792356},{"c":84.65,"h":84.82,"l":84.64,"n":668,"o":84.75,"t":"2026-10-06T18:15:00Z","v":23863,"vw":84.732437},{"c":84.625,"h":84.76,"l":84.62,"n":755,"o":84.62,"t":"2026-10-06T18:30:00Z","v":19026,"vw":84.692818},{"c":84.68,"h":84.75,"l":84.625,"n":805,"o":84.625,"t":"2026-10-06T18:45:00Z","v":25299,"vw":84.672831},{"c":84.69,"h":84.8,"l":84.555,"n":906,"o":84.675,"t":"2026-10-06T19:00:00Z","v":33277,"vw":84.658587},{"c":84.36,"h":84.72,"l":84.31,"n":1087,"o":84.69,"t":"2026-10-06T19:15:00Z","v":43248,"vw":84.514841},{"c":84.53,"h":84.71,"l":84.32,"n":1930,"o":84.38,"t":"2026-10-06T19:30:00Z","v":96116,"vw":84.454241},{"c":84.84,"h":85.0125,"l":84.53,"n":5234,"o":84.53,"t":"2026-10-06T19:45:00Z","v":263850,"vw":84.839389},{"c":84.84,"h":84.84,"l":84.84,"n":70,"o":84.84,"t":"2026-10-06T20:00:00Z","v":389117,"vw":84.84},{"c":84.3,"h":84.85,"l":84.05,"n":104,"o":84.85,"t":"2026-10-07T11:15:00Z","v":2814,"vw":84.347244},{"c":85.16,"h":85.635,"l":84.79,"n":340,"o":84.79,"t":"2026-10-07T13:30:00Z","v":21632,"vw":85.046363},{"c":84.705,"h":85.175,"l":84.705,"n":498,"o":85.17,"t":"2026-10-07T13:45:00Z","v":21763,"vw":84.954692},{"c":84.81,"h":85.03,"l":84.635,"n":899,"o":84.69,"t":"2026-10-07T14:00:00Z","v":53820,"vw":84.825026},{"c":84.625,"h":84.91,"l":84.625,"n":575,"o":84.825,"t":"2026-10-07T14:15:00Z","v":27954,"vw":84.805217},{"c":84.13,"h":84.725,"l":84.13,"n":820,"o":84.635,"t":"2026-10-07T14:30:00Z","v":41027,"vw":84.56843},{"c":84.3,"h":84.36,"l":84.13,"n":481,"o":84.13,"t":"2026-10-07T14:45:00Z","v":12319,"vw":84.230465},{"c":84.14,"h":84.275,"l":83.97,"n":595,"o":84.255,"t":"2026-10-07T15:00:00Z","v":20855,"vw":84.116417},{"c":83.83,"h":84.09,"l":83.81,"n":661,"o":84.09,"t":"2026-10-07T15:15:00Z","v":21841,"vw":83.874361},{"c":83.895,"h":83.99,"l":83.86,"n":626,"o":83.87,"t":"2026-10-07T15:30:00Z","v":18303,"vw":83.904416},{"c":84.07,"h":84.07,"l":83.81,"n":706,"o":83.86,"t":"2026-10-07T15:45:00Z","v":29796,"vw":83.909313},{"c":83.96,"h":84.18,"l":83.96,"n":635,"o":84.09,"t":"2026-10-07T16:00:00Z","v":20685,"vw":84.101515},{"c":84.18,"h":84.26,"l":83.96,"n":615,"o":83.96,"t":"2026-10-07T16:15:00Z","v":26079,"vw":84.077779},{"c":84.05,"h":84.21,"l":84.03,"n":493,"o":84.19,"t":"2026-10-07T16:30:00Z","v":15485,"vw":84.081786},{"c":83.98,"h":84.15,"l":83.95,"n":533,"o":84.06,"t":"2026-10-07T16:45:00Z","v":21506,"vw":84.058816},{"c":83.765,"h":84.12,"l":83.755,"n":617,"o":84.005,"t":"2026-10-07T17:00:00Z","v":18438,"vw":83.904084},{"c":84.115,"h":84.1199,"l":83.56,"n":784,"o":83.75,"t":"2026-10-07T17:15:00Z","v":30391,"vw":83.800704},{"c":83.98,"h":84.115,"l":83.93,"n":716,"o":84.1,"t":"2026-10-07T17:30:00Z","v":21509,"vw":84.037809},{"c":83.97,"h":84.145,"l":83.9,"n":1006,"o":83.98,"t":"2026-10-07T17:45:00Z","v":40292,"vw":84.007165},{"c":83.82,"h":84,"l":83.81,"n":1040,"o":83.95,"t":"2026-10-07T18:00:00Z","v":42141,"vw":83.937942},{"c":83.915,"h":84.01,"l":83.75,"n":1065,"o":83.79,"t":"2026-10-07T18:15:00Z","v":38746,"vw":83.938232},{"c":84.16,"h":84.205,"l":83.87,"n":1138,"o":83.9,"t":"2026-10-07T18:30:00Z","v":49738,"vw":84.012446},{"c":84.27,"h":84.28,"l":84.09,"n":1182,"o":84.15,"t":"2026-10-07T18:45:00Z","v":51752,"vw":84.200472},{"c":84.055,"h":84.31,"l":84.03,"n":1196,"o":84.235,"t":"2026-10-07T19:00:00Z","v":46560,"vw":84.16283},{"c":83.945,"h":84.14,"l":83.91,"n":1391,"o":84.055,"t":"2026-10-07T19:15:00Z","v":49403,"vw":84.02377},{"c":83.67,"h":83.945,"l":83.62,"n":1639,"o":83.945,"t":"2026-10-07T19:30:00Z","v":55647,"vw":83.743336},{"c":83.67,"h":83.859,"l":83.59,"n":4709,"o":83.67,"t":"2026-10-07T19:45:00Z","v":239435,"vw":83.676793},{"c":83.66,"h":83.66,"l":83.66,"n":46,"o":83.66,"t":"2026-10-07T20:00:00Z","v":172899,"vw":83.66},{"c":82.06,"h":83.4,"l":82.06,"n":39,"o":83.33,"t":"2026-10-08T11:00:00Z","v":1050,"vw":82.974445},{"c":81.39,"h":82.0775,"l":81.39,"n":9,"o":82.0775,"t":"2026-10-08T11:15:00Z","v":1182,"vw":81.979398},{"c":81.5,"h":81.5,"l":81.5,"n":5,"o":81.5,"t":"2026-10-08T11:30:00Z","v":203,"vw":81.5},{"c":80.9,"h":82,"l":80.9,"n":116,"o":81.93,"t":"2026-10-08T12:45:00Z","v":15859,"vw":81.921693},{"c":79.42,"h":80.89,"l":79.42,"n":91,"o":80.83,"t":"2026-10-08T13:15:00Z","v":5132,"vw":80.060254},{"c":81.51,"h":82.33,"l":79.37,"n":679,"o":79.95,"t":"2026-10-08T13:30:00Z","v":70729,"vw":80.874428},{"c":82.035,"h":82.13,"l":81.42,"n":1392,"o":81.55,"t":"2026-10-08T13:45:00Z","v":85027,"vw":81.812035},{"c":82.7425,"h":82.975,"l":81.46,"n":1942,"o":82.06,"t":"2026-10-08T14:00:00Z","v":165380,"vw":82.109006},{"c":82.69,"h":83.13,"l":82.665,"n":977,"o":82.77,"t":"2026-10-08T14:15:00Z","v":45633,"vw":82.905245},{"c":82.65,"h":82.735,"l":82.41,"n":985,"o":82.65,"t":"2026-10-08T14:30:00Z","v":40602,"vw":82.610037},{"c":82.7,"h":82.88,"l":82.37,"n":1075,"o":82.615,"t":"2026-10-08T14:45:00Z","v":52072,"vw":82.606093},{"c":83.57,"h":83.64,"l":82.71,"n":1770,"o":82.71,"t":"2026-10-08T15:00:00Z","v":85755,"vw":83.157475},{"c":82.83,"h":83.51,"l":82.83,"n":2077,"o":83.51,"t":"2026-10-08T15:15:00Z","v":154047,"vw":83.159619},{"c":82.88,"h":82.97,"l":82.63,"n":857,"o":82.84,"t":"2026-10-08T15:30:00Z","v":24741,"vw":82.803475},{"c":82.91,"h":83,"l":82.58,"n":1373,"o":82.95,"t":"2026-10-08T15:45:00Z","v":58893,"vw":82.848275},{"c":82.86,"h":83.075,"l":82.72,"n":1617,"o":82.9,"t":"2026-10-08T16:00:00Z","v":107378,"vw":82.961881},{"c":83.08,"h":83.315,"l":82.875,"n":1092,"o":82.88,"t":"2026-10-08T16:15:00Z","v":54248,"vw":83.082666},{"c":83.25,"h":83.335,"l":83.095,"n":994,"o":83.095,"t":"2026-10-08T16:30:00Z","v":46128,"vw":83.189834},{"c":83.795,"h":83.87,"l":83.25,"n":1544,"o":83.25,"t":"2026-10-08T16:45:00Z","v":88075,"vw":83.643333},{"c":83.78,"h":83.84,"l":83.44,"n":995,"o":83.7875,"t":"2026-10-08T17:00:00Z","v":51586,"vw":83.622719},{"c":83.745,"h":83.95,"l":83.675,"n":1042,"o":83.78,"t":"2026-10-08T17:15:00Z","v":60156,"vw":83.773381},{"c":84.04,"h":84.04,"l":83.75,"n":973,"o":83.77,"t":"2026-10-08T17:30:00Z","v":44410,"vw":83.82172},{"c":83.94,"h":84.02,"l":83.8,"n":820,"o":84.02,"t":"2026-10-08T17:45:00Z","v":28353,"vw":83.878771},{"c":83.97,"h":84.04,"l":83.83,"n":784,"o":83.91,"t":"2026-10-08T18:00:00Z","v":29199,"vw":83.921352},{"c":83.75,"h":84.01,"l":83.69,"n":1059,"o":83.95,"t":"2026-10-08T18:15:00Z","v":47732,"vw":83.830742},{"c":83.9,"h":84.08,"l":83.75,"n":1023,"o":83.75,"t":"2026-10-08T18:30:00Z","v":44446,"vw":83.897603},{"c":83.78,"h":84.02,"l":83.73,"n":1073,"o":83.895,"t":"2026-10-08T18:45:00Z","v":62211,"vw":83.879851},{"c":83.99,"h":84.07,"l":83.77,"n":897,"o":83.77,"t":"2026-10-08T19:00:00Z","v":34725,"vw":83.938505},{"c":84.13,"h":84.29,"l":83.96,"n":1189,"o":83.995,"t":"2026-10-08T19:15:00Z","v":58927,"vw":84.084282},{"c":84.425,"h":84.45,"l":84.13,"n":2232,"o":84.13,"t":"2026-10-08T19:30:00Z","v":106705,"vw":84.296218},{"c":84.63,"h":84.66,"l":84.26,"n":7571,"o":84.425,"t":"2026-10-08T19:45:00Z","v":510381,"vw":84.497854},{"c":81.42,"h":84.63,"l":81.42,"n":49,"o":84.63,"t":"2026-10-08T20:00:00Z","v":490038,"vw":84.621135},{"c":84.61,"h":84.95,"l":84.11,"n":459,"o":84.11,"t":"2026-10-09T13:30:00Z","v":29473,"vw":84.59956},{"c":85.13,"h":85.13,"l":84.62,"n":646,"o":84.69,"t":"2026-10-09T13:45:00Z","v":25986,"vw":84.85054},{"c":84.7499,"h":85.09,"l":84.545,"n":901,"o":85.05,"t":"2026-10-09T14:00:00Z","v":52654,"vw":84.762797},{"c":84.53,"h":84.715,"l":84.38,"n":1218,"o":84.68,"t":"2026-10-09T14:15:00Z","v":72503,"vw":84.506284},{"c":83.78,"h":84.5025,"l":83.78,"n":929,"o":84.495,"t":"2026-10-09T14:30:00Z","v":54071,"vw":84.15567},{"c":83.775,"h":83.8331,"l":83.5,"n":575,"o":83.73,"t":"2026-10-09T14:45:00Z","v":39575,"vw":83.631808},{"c":84.275,"h":84.275,"l":83.775,"n":572,"o":83.775,"t":"2026-10-09T15:00:00Z","v":16068,"vw":83.953511},{"c":84.07,"h":84.27,"l":83.95,"n":699,"o":84.26,"t":"2026-10-09T15:15:00Z","v":23010,"vw":84.111339},{"c":83.875,"h":84.095,"l":83.76,"n":646,"o":84.095,"t":"2026-10-09T15:30:00Z","v":20790,"vw":83.876081},{"c":83.99,"h":84.04,"l":83.82,"n":636,"o":83.86,"t":"2026-10-09T15:45:00Z","v":12469,"vw":83.910887},{"c":83.89,"h":83.96,"l":83.77,"n":638,"o":83.96,"t":"2026-10-09T16:00:00Z","v":20816,"vw":83.89388},{"c":83.91,"h":83.94,"l":83.83,"n":529,"o":83.87,"t":"2026-10-09T16:15:00Z","v":15058,"vw":83.881454},{"c":83.94,"h":83.94,"l":83.7,"n":577,"o":83.94,"t":"2026-10-09T16:30:00Z","v":20603,"vw":83.867124},{"c":83.74,"h":83.95,"l":83.73,"n":746,"o":83.95,"t":"2026-10-09T16:45:00Z","v":47022,"vw":83.861979},{"c":83.77,"h":83.88,"l":83.6,"n":507,"o":83.77,"t":"2026-10-09T17:00:00Z","v":26358,"vw":83.709917},{"c":83.66,"h":83.83,"l":83.57,"n":540,"o":83.76,"t":"2026-10-09T17:15:00Z","v":20005,"vw":83.670803},{"c":83.72,"h":83.75,"l":83.515,"n":564,"o":83.66,"t":"2026-10-09T17:30:00Z","v":19643,"vw":83.636985},{"c":83.58,"h":83.74,"l":83.55,"n":528,"o":83.74,"t":"2026-10-09T17:45:00Z","v":18839,"vw":83.612442},{"c":83.6,"h":83.62,"l":83.475,"n":553,"o":83.56,"t":"2026-10-09T18:00:00Z","v":14798,"vw":83.56091},{"c":83.57,"h":83.58,"l":83.505,"n":486,"o":83.575,"t":"2026-10-09T18:15:00Z","v":13927,"vw":83.55536},{"c":83.62,"h":83.64,"l":83.57,"n":485,"o":83.57,"t":"2026-10-09T18:30:00Z","v":11367,"vw":83.608846},{"c":83.77,"h":83.77,"l":83.59,"n":776,"o":83.61,"t":"2026-10-09T18:45:00Z","v":24677,"vw":83.674464},{"c":83.81,"h":83.83,"l":83.72,"n":603,"o":83.76,"t":"2026-10-09T19:00:00Z","v":18622,"vw":83.797167},{"c":83.92,"h":84,"l":83.81,"n":986,"o":83.81,"t":"2026-10-09T19:15:00Z","v":35365,"vw":83.897602},{"c":83.84,"h":84.11,"l":83.76,"n":1208,"o":83.86,"t":"2026-10-09T19:30:00Z","v":43316,"vw":83.900793},{"c":84.02,"h":84.045,"l":83.76,"n":4090,"o":83.84,"t":"2026-10-09T19:45:00Z","v":190956,"vw":83.949236},{"c":83.99,"h":84.01,"l":83.99,"n":57,"o":84.01,"t":"2026-10-09T20:00:00Z","v":188289,"vw":84.009962},{"c":83.95,"h":83.95,"l":83.95,"n":5,"o":83.95,"t":"2026-10-12T08:30:00Z","v":104,"vw":83.95},{"c":84.64,"h":84.92,"l":83.89,"n":499,"o":84.21,"t":"2026-10-12T13:30:00Z","v":33622,"vw":84.56332},{"c":84.225,"h":84.645,"l":84.135,"n":429,"o":84.645,"t":"2026-10-12T13:45:00Z","v":17995,"vw":84.488533},{"c":84.38,"h":84.59,"l":84.2,"n":474,"o":84.33,"t":"2026-10-12T14:00:00Z","v":23794,"vw":84.328069},{"c":84.465,"h":84.52,"l":84.371,"n":381,"o":84.4,"t":"2026-10-12T14:15:00Z","v":13863,"vw":84.426918},{"c":84.32,"h":84.55,"l":84.25,"n":549,"o":84.43,"t":"2026-10-12T14:30:00Z","v":13816,"vw":84.423102},{"c":84.69,"h":84.7925,"l":84.32,"n":603,"o":84.32,"t":"2026-10-12T14:45:00Z","v":29115,"vw":84.521438},{"c":84.58,"h":84.7,"l":84.405,"n":582,"o":84.69,"t":"2026-10-12T15:00:00Z","v":14883,"vw":84.540887},{"c":84.45,"h":84.6274,"l":84.385,"n":812,"o":84.53,"t":"2026-10-12T15:15:00Z","v":50742,"vw":84.471725},{"c":84.465,"h":84.535,"l":84.43,"n":350,"o":84.465,"t":"2026-10-12T15:30:00Z","v":7568,"vw":84.488902},{"c":84.22,"h":84.58,"l":84.22,"n":506,"o":84.5,"t":"2026-10-12T15:45:00Z","v":18840,"vw":84.462731},{"c":84.555,"h":84.555,"l":84.205,"n":586,"o":84.205,"t":"2026-10-12T16:00:00Z","v":25168,"vw":84.378069},{"c":84.46,"h":84.62,"l":84.455,"n":436,"o":84.58,"t":"2026-10-12T16:15:00Z","v":14471,"vw":84.566457},{"c":84.46,"h":84.51,"l":84.43,"n":402,"o":84.455,"t":"2026-10-12T16:30:00Z","v":10798,"vw":84.478188},{"c":84.465,"h":84.55,"l":84.43,"n":449,"o":84.465,"t":"2026-10-12T16:45:00Z","v":10666,"vw":84.480712},{"c":84.49,"h":84.49,"l":84.41,"n":495,"o":84.47,"t":"2026-10-12T17:00:00Z","v":12096,"vw":84.449744},{"c":84.63,"h":84.665,"l":84.48,"n":559,"o":84.485,"t":"2026-10-12T17:15:00Z","v":17924,"vw":84.550335},{"c":84.715,"h":84.79,"l":84.6,"n":1156,"o":84.635,"t":"2026-10-12T17:30:00Z","v":63711,"vw":84.712682},{"c":84.72,"h":84.72,"l":84.5858,"n":545,"o":84.715,"t":"2026-10-12T17:45:00Z","v":12908,"vw":84.64989},{"c":84.71,"h":84.76,"l":84.655,"n":680,"o":84.705,"t":"2026-10-12T18:00:00Z","v":14536,"vw":84.722889},{"c":84.79,"h":84.79,"l":84.605,"n":610,"o":84.715,"t":"2026-10-12T18:15:00Z","v":18009,"vw":84.672239},{"c":84.595,"h":84.795,"l":84.54,"n":598,"o":84.785,"t":"2026-10-12T18:30:00Z","v":16123,"vw":84.673384},{"c":84.61,"h":84.66,"l":84.5401,"n":562,"o":84.62,"t":"2026-10-12T18:45:00Z","v":18431,"vw":84.606373},{"c":84.43,"h":84.58,"l":84.42,"n":736,"o":84.58,"t":"2026-10-12T19:00:00Z","v":27286,"vw":84.493749},{"c":84.24,"h":84.455,"l":84.2,"n":1067,"o":84.43,"t":"2026-10-12T19:15:00Z","v":45042,"vw":84.315537},{"c":84.485,"h":84.64,"l":84.205,"n":1346,"o":84.21,"t":"2026-10-12T19:30:00Z","v":55268,"vw":84.488702},{"c":84.26,"h":84.56,"l":84.135,"n":3122,"o":84.46,"t":"2026-10-12T19:45:00Z","v":152933,"vw":84.315896},{"c":84.28,"h":84.28,"l":84.23,"n":58,"o":84.23,"t":"2026-10-12T20:00:00Z","v":205393,"vw":84.230025},{"c":84.87,"h":84.87,"l":84.87,"n":1,"o":84.87,"t":"2026-10-13T13:15:00Z","v":189,"vw":84.87},{"c":84.86,"h":85.32,"l":84.17,"n":358,"o":84.76,"t":"2026-10-13T13:30:00Z","v":14703,"vw":84.857232},{"c":83.985,"h":84.755,"l":83.985,"n":400,"o":84.755,"t":"2026-10-13T13:45:00Z","v":14276,"vw":84.357301},{"c":84.15,"h":84.19,"l":83.87,"n":626,"o":84,"t":"2026-10-13T14:00:00Z","v":52139,"vw":84.038314},{"c":84.22,"h":84.31,"l":84.06,"n":314,"o":84.06,"t":"2026-10-13T14:15:00Z","v":9034,"vw":84.205362},{"c":84.29,"h":84.29,"l":84.085,"n":374,"o":84.28,"t":"2026-10-13T14:30:00Z","v":12041,"vw":84.16538},{"c":84.66,"h":84.86,"l":84.295,"n":376,"o":84.295,"t":"2026-10-13T14:45:00Z","v":13079,"vw":84.565695},{"c":84.7,"h":84.72,"l":84.62,"n":268,"o":84.65,"t":"2026-10-13T15:00:00Z","v":9595,"vw":84.663832},{"c":84.6,"h":84.71,"l":84.575,"n":408,"o":84.62,"t":"2026-10-13T15:15:00Z","v":12519,"vw":84.632611},{"c":84.34,"h":84.585,"l":84.34,"n":313,"o":84.585,"t":"2026-10-13T15:30:00Z","v":7194,"vw":84.447525},{"c":84.39,"h":84.39,"l":84.24,"n":272,"o":84.24,"t":"2026-10-13T15:45:00Z","v":6916,"vw":84.285048},{"c":84.38,"h":84.41,"l":84.315,"n":325,"o":84.38,"t":"2026-10-13T16:00:00Z","v":8282,"vw":84.37281},{"c":84.49,"h":84.56,"l":84.34,"n":273,"o":84.36,"t":"2026-10-13T16:15:00Z","v":6642,"vw":84.438958},{"c":84.555,"h":84.57,"l":84.5001,"n":287,"o":84.51,"t":"2026-10-13T16:30:00Z","v":6060,"vw":84.528003},{"c":84.74,"h":84.74,"l":84.6,"n":348,"o":84.6,"t":"2026-10-13T16:45:00Z","v":8333,"vw":84.6487},{"c":84.51,"h":84.69,"l":84.51,"n":292,"o":84.68,"t":"2026-10-13T17:00:00Z","v":8045,"vw":84.612699},{"c":84.545,"h":84.57,"l":84.45,"n":254,"o":84.51,"t":"2026-10-13T17:15:00Z","v":11759,"vw":84.510963},{"c":84.505,"h":84.645,"l":84.48,"n":473,"o":84.58,"t":"2026-10-13T17:30:00Z","v":24386,"vw":84.586561},{"c":84.465,"h":84.505,"l":84.435,"n":254,"o":84.505,"t":"2026-10-13T17:45:00Z","v":6474,"vw":84.470511},{"c":84.64,"h":84.65,"l":84.49,"n":443,"o":84.49,"t":"2026-10-13T18:00:00Z","v":10719,"vw":84.577896},{"c":84.855,"h":84.905,"l":84.635,"n":554,"o":84.64,"t":"2026-10-13T18:15:00Z","v":21365,"vw":84.769777},{"c":84.87,"h":84.905,"l":84.8,"n":486,"o":84.855,"t":"2026-10-13T18:30:00Z","v":20230,"vw":84.856044},{"c":84.81,"h":84.86,"l":84.725,"n":389,"o":84.85,"t":"2026-10-13T18:45:00Z","v":12804,"vw":84.778648},{"c":84.82,"h":84.85,"l":84.76,"n":482,"o":84.82,"t":"2026-10-13T19:00:00Z","v":18593,"vw":84.79932},{"c":84.775,"h":84.92,"l":84.61,"n":748,"o":84.815,"t":"2026-10-13T19:15:00Z","v":29261,"vw":84.749954},{"c":85,"h":85.02,"l":84.76,"n":922,"o":84.775,"t":"2026-10-13T19:30:00Z","v":34204,"vw":84.89867},{"c":85.07,"h":85.185,"l":84.955,"n":3371,"o":85.005,"t":"2026-10-13T19:45:00Z","v":164530,"vw":85.067985},{"c":85.03,"h":85.03,"l":85.03,"n":45,"o":85.03,"t":"2026-10-13T20:00:00Z","v":158047,"vw":85.03},{"c":84.88,"h":85.03,"l":84.88,"n":16,"o":85.03,"t":"2026-10-14T13:00:00Z","v":314,"vw":84.966702},{"c":85.38,"h":86.25,"l":85.05,"n":424,"o":85.19,"t":"2026-10-14T13:30:00Z","v":29887,"vw":85.389288},{"c":85.06,"h":85.59,"l":85.06,"n":487,"o":85.38,"t":"2026-10-14T13:45:00Z","v":36724,"vw":85.364861},{"c":84.985,"h":85.13,"l":84.765,"n":752,"o":85,"t":"2026-10-14T14:00:00Z","v":43856,"vw":85.00042},{"c":84.885,"h":85.15,"l":84.87,"n":730,"o":84.975,"t":"2026-10-14T14:15:00Z","v":38943,"vw":85.03264},{"c":85.03,"h":85.17,"l":84.95,"n":426,"o":84.98,"t":"2026-10-14T14:30:00Z","v":17997,"vw":85.045381},{"c":84.66,"h":85.09,"l":84.66,"n":570,"o":85.02,"t":"2026-10-14T14:45:00Z","v":17710,"vw":84.877517},{"c":84.71,"h":84.845,"l":84.66,"n":520,"o":84.66,"t":"2026-10-14T15:00:00Z","v":14955,"vw":84.761204},{"c":85.055,"h":85.055,"l":84.68,"n":462,"o":84.68,"t":"2026-10-14T15:15:00Z","v":14572,"vw":84.873943},{"c":85.055,"h":85.1,"l":84.98,"n":317,"o":85.025,"t":"2026-10-14T15:30:00Z","v":10631,"vw":85.047995},{"c":85.035,"h":85.13,"l":85.035,"n":313,"o":85.05,"t":"2026-10-14T15:45:00Z","v":10773,"vw":85.081268},{"c":85.14,"h":85.35,"l":85.05,"n":704,"o":85.05,"t":"2026-10-14T16:00:00Z","v":26876,"vw":85.222843},{"c":85.075,"h":85.17,"l":85.05,"n":311,"o":85.16,"t":"2026-10-14T16:15:00Z","v":10494,"vw":85.117127},{"c":84.77,"h":85.12,"l":84.76,"n":725,"o":85.04,"t":"2026-10-14T16:30:00Z","v":40441,"vw":84.896312},{"c":84.685,"h":84.8,"l":84.685,"n":437,"o":84.765,"t":"2026-10-14T16:45:00Z","v":13902,"vw":84.72215},{"c":84.76,"h":84.76,"l":84.5612,"n":655,"o":84.67,"t":"2026-10-14T17:00:00Z","v":24639,"vw":84.666367},{"c":85.035,"h":85.05,"l":84.735,"n":458,"o":84.75,"t":"2026-10-14T17:15:00Z","v":13421,"vw":84.876571},{"c":84.825,"h":85.09,"l":84.825,"n":325,"o":85.025,"t":"2026-10-14T17:30:00Z","v":10340,"vw":84.961145},{"c":84.91,"h":84.91,"l":84.775,"n":482,"o":84.87,"t":"2026-10-14T17:45:00Z","v":15507,"vw":84.8377},{"c":85.07,"h":85.07,"l":84.9,"n":496,"o":84.905,"t":"2026-10-14T18:00:00Z","v":15717,"vw":84.996997},{"c":85.12,"h":85.17,"l":85.03,"n":429,"o":85.06,"t":"2026-10-14T18:15:00Z","v":16395,"vw":85.080157},{"c":85.25,"h":85.25,"l":84.98,"n":606,"o":85.115,"t":"2026-10-14T18:30:00Z","v":29529,"vw":85.048833},{"c":85.31,"h":85.36,"l":85.17,"n":614,"o":85.2267,"t":"2026-10-14T18:45:00Z","v":20042,"vw":85.253901},{"c":85.015,"h":85.505,"l":85.01,"n":1215,"o":85.26,"t":"2026-10-14T19:00:00Z","v":67101,"vw":85.257997},{"c":85.2,"h":85.21,"l":84.99,"n":1006,"o":84.99,"t":"2026-10-14T19:15:00Z","v":44270,"vw":85.069364},{"c":85.31,"h":85.32,"l":85.18,"n":956,"o":85.22,"t":"2026-10-14T19:30:00Z","v":29627,"vw":85.25407},{"c":85.57,"h":85.65,"l":85.09,"n":4060,"o":85.31,"t":"2026-10-14T19:45:00Z","v":213347,"vw":85.415087},{"c":85.56,"h":85.56,"l":85.56,"n":31,"o":85.56,"t":"2026-10-14T20:00:00Z","v":272168,"vw":85.56},{"c":87,"h":87,"l":86.99,"n":8,"o":86.99,"t":"2026-10-15T13:15:00Z","v":340,"vw":86.993333},{"c":86.39,"h":87.33,"l":86.24,"n":446,"o":86.78,"t":"2026-10-15T13:30:00Z","v":28010,"vw":86.658011},{"c":86.73,"h":86.88,"l":86.26,"n":544,"o":86.47,"t":"2026-10-15T13:45:00Z","v":18278,"vw":86.659638},{"c":86.975,"h":86.975,"l":86.61,"n":633,"o":86.61,"t":"2026-10-15T14:00:00Z","v":16389,"vw":86.831189},{"c":86.835,"h":86.975,"l":86.66,"n":634,"o":86.97,"t":"2026-10-15T14:15:00Z","v":23492,"vw":86.782632},{"c":87.01,"h":87.08,"l":86.92,"n":503,"o":86.92,"t":"2026-10-15T14:30:00Z","v":10746,"vw":86.997337},{"c":86.79,"h":87.08,"l":86.785,"n":686,"o":86.97,"t":"2026-10-15T14:45:00Z","v":21784,"vw":86.948322},{"c":86.9,"h":86.99,"l":86.74,"n":618,"o":86.825,"t":"2026-10-15T15:00:00Z","v":18901,"vw":86.892906},{"c":87.05,"h":87.07,"l":86.87,"n":629,"o":86.885,"t":"2026-10-15T15:15:00Z","v":19967,"vw":86.931378},{"c":87.08,"h":87.145,"l":86.94,"n":717,"o":87.035,"t":"2026-10-15T15:30:00Z","v":17452,"vw":87.04224},{"c":86.83,"h":87.12,"l":86.83,"n":656,"o":87.085,"t":"2026-10-15T15:45:00Z","v":15024,"vw":86.999904},{"c":86.595,"h":86.96,"l":86.585,"n":779,"o":86.82,"t":"2026-10-15T16:00:00Z","v":42093,"vw":86.798756},{"c":86.8,"h":86.8,"l":86.5,"n":550,"o":86.61,"t":"2026-10-15T16:15:00Z","v":14778,"vw":86.575696},{"c":86.98,"h":87.02,"l":86.72,"n":813,"o":86.76,"t":"2026-10-15T16:30:00Z","v":32135,"vw":86.820426},{"c":87.02,"h":87.02,"l":86.89,"n":446,"o":86.965,"t":"2026-10-15T16:45:00Z","v":11204,"vw":86.966058},{"c":86.955,"h":87.04,"l":86.91,"n":460,"o":87.03,"t":"2026-10-15T17:00:00Z","v":11811,"vw":86.971244},{"c":87.01,"h":87.03,"l":86.96,"n":461,"o":86.98,"t":"2026-10-15T17:15:00Z","v":11312,"vw":86.993337},{"c":87.015,"h":87.09,"l":87,"n":619,"o":87.04,"t":"2026-10-15T17:30:00Z","v":16200,"vw":87.037053},{"c":87.12,"h":87.17,"l":87,"n":527,"o":87.02,"t":"2026-10-15T17:45:00Z","v":15029,"vw":87.069506},{"c":87.15,"h":87.19,"l":87.07,"n":614,"o":87.15,"t":"2026-10-15T18:00:00Z","v":19961,"vw":87.134383},{"c":86.89,"h":87.24,"l":86.89,"n":582,"o":87.17,"t":"2026-10-15T18:15:00Z","v":19927,"vw":87.068102},{"c":86.825,"h":86.93,"l":86.79,"n":755,"o":86.93,"t":"2026-10-15T18:30:00Z","v":24360,"vw":86.845492},{"c":86.84,"h":86.89,"l":86.755,"n":678,"o":86.78,"t":"2026-10-15T18:45:00Z","v":22483,"vw":86.815957},{"c":86.98,"h":87,"l":86.86,"n":752,"o":86.86,"t":"2026-10-15T19:00:00Z","v":18096,"vw":86.941369},{"c":87.11,"h":87.12,"l":87.01,"n":915,"o":87.05,"t":"2026-10-15T19:15:00Z","v":28924,"vw":87.068048},{"c":87.025,"h":87.16,"l":86.775,"n":1703,"o":87.1302,"t":"2026-10-15T19:30:00Z","v":68582,"vw":86.942875},{"c":87.005,"h":87.08,"l":86.9,"n":4179,"o":87.025,"t":"2026-10-15T19:45:00Z","v":205007,"vw":86.999393},{"c":86.99,"h":86.99,"l":86.99,"n":45,"o":86.99,"t":"2026-10-15T20:00:00Z","v":187782,"vw":86.99},{"c":86.79,"h":86.79,"l":86.79,"n":4,"o":86.79,"t":"2026-10-15T20:30:00Z","v":487,"vw":86.79},{"c":87.69,"h":88.13,"l":87.22,"n":367,"o":87.38,"t":"2026-10-16T13:30:00Z","v":49517,"vw":87.613131},{"c":87.98,"h":87.98,"l":87.53,"n":455,"o":87.74,"t":"2026-10-16T13:45:00Z","v":72962,"vw":87.750387},{"c":87.26,"h":87.95,"l":87.26,"n":416,"o":87.95,"t":"2026-10-16T14:00:00Z","v":21700,"vw":87.745515},{"c":87.53,"h":87.55,"l":87.24,"n":452,"o":87.305,"t":"2026-10-16T14:15:00Z","v":12796,"vw":87.386519},{"c":87.215,"h":87.56,"l":87.17,"n":525,"o":87.56,"t":"2026-10-16T14:30:00Z","v":43877,"vw":87.364752},{"c":87.26,"h":87.38,"l":87.04,"n":688,"o":87.2075,"t":"2026-10-16T14:45:00Z","v":24072,"vw":87.236795},{"c":87.03,"h":87.32,"l":86.95,"n":604,"o":87.285,"t":"2026-10-16T15:00:00Z","v":40853,"vw":87.214772},{"c":87.07,"h":87.185,"l":86.955,"n":731,"o":87.06,"t":"2026-10-16T15:15:00Z","v":25429,"vw":87.029866},{"c":86.925,"h":87.07,"l":86.86,"n":455,"o":87.045,"t":"2026-10-16T15:30:00Z","v":15265,"vw":87.012772},{"c":86.73,"h":86.98,"l":86.63,"n":524,"o":86.94,"t":"2026-10-16T15:45:00Z","v":66987,"vw":86.683784},{"c":86.62,"h":86.73,"l":86.525,"n":386,"o":86.73,"t":"2026-10-16T16:00:00Z","v":13799,"vw":86.60394},{"c":86.34,"h":86.62,"l":86.34,"n":481,"o":86.62,"t":"2026-10-16T16:15:00Z","v":11815,"vw":86.503355},{"c":86.3,"h":86.37,"l":86.205,"n":390,"o":86.29,"t":"2026-10-16T16:30:00Z","v":9252,"vw":86.306024},{"c":86.29,"h":86.4,"l":86.24,"n":490,"o":86.31,"t":"2026-10-16T16:45:00Z","v":16314,"vw":86.316529},{"c":86.18,"h":86.29,"l":86.07,"n":445,"o":86.29,"t":"2026-10-16T17:00:00Z","v":13493,"vw":86.175681},{"c":86.12,"h":86.22,"l":86.12,"n":458,"o":86.2,"t":"2026-10-16T17:15:00Z","v":10775,"vw":86.173708},{"c":86.155,"h":86.21,"l":85.97,"n":569,"o":86.12,"t":"2026-10-16T17:30:00Z","v":20296,"vw":86.076418},{"c":86.06,"h":86.32,"l":86.06,"n":613,"o":86.15,"t":"2026-10-16T17:45:00Z","v":21435,"vw":86.209277},{"c":86.07,"h":86.19,"l":86.03,"n":490,"o":86.115,"t":"2026-10-16T18:00:00Z","v":18912,"vw":86.100078},{"c":85.89,"h":86.11,"l":85.89,"n":428,"o":86.085,"t":"2026-10-16T18:15:00Z","v":13157,"vw":85.998407},{"c":86.045,"h":86.08,"l":85.845,"n":750,"o":85.89,"t":"2026-10-16T18:30:00Z","v":44592,"vw":85.966469},{"c":86.1,"h":86.16,"l":86.03,"n":635,"o":86.065,"t":"2026-10-16T18:45:00Z","v":23902,"vw":86.073946},{"c":86.23,"h":86.255,"l":86.11,"n":686,"o":86.12,"t":"2026-10-16T19:00:00Z","v":23944,"vw":86.194332},{"c":86.31,"h":86.32,"l":86.14,"n":980,"o":86.225,"t":"2026-10-16T19:15:00Z","v":46908,"vw":86.222128},{"c":86.105,"h":86.36,"l":85.89,"n":1510,"o":86.32,"t":"2026-10-16T19:30:00Z","v":79818,"vw":86.119369},{"c":86.37,"h":86.38,"l":86.03,"n":3972,"o":86.09,"t":"2026-10-16T19:45:00Z","v":209461,"vw":86.228339},{"c":86.22,"h":86.38,"l":86.22,"n":59,"o":86.38,"t":"2026-10-16T20:00:00Z","v":216288,"vw":86.379908},{"c":85.82,"h":85.83,"l":85.82,"n":3,"o":85.83,"t":"2026-10-16T22:45:00Z","v":243,"vw":85.825},{"c":86.1506,"h":87.355,"l":86.1506,"n":226,"o":86.32,"t":"2026-10-19T13:30:00Z","v":22153,"vw":86.964115},{"c":86,"h":86.38,"l":86,"n":223,"o":86.37,"t":"2026-10-19T13:45:00Z","v":6553,"vw":86.173935},{"c":85.975,"h":86.0551,"l":85.835,"n":515,"o":86.025,"t":"2026-10-19T14:00:00Z","v":22864,"vw":85.984742},{"c":85.99,"h":86.07,"l":85.92,"n":432,"o":85.98,"t":"2026-10-19T14:15:00Z","v":13486,"vw":85.980807},{"c":85.66,"h":86.03,"l":85.5701,"n":623,"o":85.995,"t":"2026-10-19T14:30:00Z","v":19268,"vw":85.837427},{"c":85.73,"h":85.73,"l":85.59,"n":686,"o":85.61,"t":"2026-10-19T14:45:00Z","v":22212,"vw":85.659441},{"c":85.935,"h":85.96,"l":85.67,"n":749,"o":85.74,"t":"2026-10-19T15:00:00Z","v":23140,"vw":85.778726},{"c":85.55,"h":86.01,"l":85.5002,"n":721,"o":85.91,"t":"2026-10-19T15:15:00Z","v":23204,"vw":85.710788},{"c":85.54,"h":85.72,"l":85.54,"n":661,"o":85.55,"t":"2026-10-19T15:30:00Z","v":17376,"vw":85.602962},{"c":85.47,"h":85.615,"l":85.44,"n":619,"o":85.545,"t":"2026-10-19T15:45:00Z","v":17802,"vw":85.546995},{"c":85.495,"h":85.55,"l":85.43,"n":650,"o":85.47,"t":"2026-10-19T16:00:00Z","v":22240,"vw":85.479536},{"c":85.22,"h":85.53,"l":85.185,"n":715,"o":85.495,"t":"2026-10-19T16:15:00Z","v":24642,"vw":85.368962},{"c":85.02,"h":85.25,"l":84.985,"n":668,"o":85.25,"t":"2026-10-19T16:30:00Z","v":23635,"vw":85.096456},{"c":84.63,"h":85.04,"l":84.52,"n":1320,"o":85.04,"t":"2026-10-19T16:45:00Z","v":62824,"vw":84.787274},{"c":84.55,"h":84.69,"l":84.47,"n":1101,"o":84.585,"t":"2026-10-19T17:00:00Z","v":39730,"vw":84.567848},{"c":84.475,"h":84.55,"l":84.39,"n":902,"o":84.49,"t":"2026-10-19T17:15:00Z","v":26355,"vw":84.474824},{"c":84.73,"h":84.73,"l":84.235,"n":1370,"o":84.48,"t":"2026-10-19T17:30:00Z","v":58379,"vw":84.438319},{"c":84.775,"h":84.785,"l":84.615,"n":628,"o":84.72,"t":"2026-10-19T17:45:00Z","v":20004,"vw":84.702763},{"c":84.675,"h":84.86,"l":84.66,"n":539,"o":84.77,"t":"2026-10-19T18:00:00Z","v":16561,"vw":84.752682},{"c":84.685,"h":84.72,"l":84.64,"n":615,"o":84.66,"t":"2026-10-19T18:15:00Z","v":19804,"vw":84.677666},{"c":84.405,"h":84.69,"l":84.365,"n":912,"o":84.69,"t":"2026-10-19T18:30:00Z","v":31699,"vw":84.497721},{"c":84.3,"h":84.415,"l":84.23,"n":1155,"o":84.405,"t":"2026-10-19T18:45:00Z","v":40694,"vw":84.319867},{"c":84.18,"h":84.355,"l":84.13,"n":1054,"o":84.3,"t":"2026-10-19T19:00:00Z","v":39255,"vw":84.24395},{"c":84.38,"h":84.51,"l":84.17,"n":1427,"o":84.18,"t":"2026-10-19T19:15:00Z","v":85380,"vw":84.296346},{"c":84.255,"h":84.39,"l":84.22,"n":1724,"o":84.36,"t":"2026-10-19T19:30:00Z","v":94190,"vw":84.325973},{"c":83.96,"h":84.415,"l":83.92,"n":4875,"o":84.25,"t":"2026-10-19T19:45:00Z","v":260119,"vw":84.104435},{"c":83.97,"h":83.97,"l":83.97,"n":54,"o":83.97,"t":"2026-10-19T20:00:00Z","v":234569,"vw":83.97},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-19T20:15:00Z","v":21398,"vw":83.97},{"c":83.96,"h":84,"l":83.96,"n":3,"o":84,"t":"2026-10-20T08:45:00Z","v":201,"vw":83.98},{"c":84,"h":84,"l":84,"n":9,"o":84,"t":"2026-10-20T13:00:00Z","v":328,"vw":84},{"c":84.67,"h":84.75,"l":84.23,"n":583,"o":84.55,"t":"2026-10-20T13:30:00Z","v":56695,"vw":84.448305},{"c":84.93,"h":85.105,"l":84.48,"n":649,"o":84.48,"t":"2026-10-20T13:45:00Z","v":203735,"vw":84.857412},{"c":84.775,"h":85.065,"l":84.56,"n":438,"o":84.98,"t":"2026-10-20T14:00:00Z","v":14500,"vw":84.775788},{"c":85.305,"h":85.3393,"l":84.65,"n":366,"o":84.775,"t":"2026-10-20T14:15:00Z","v":14623,"vw":85.111899},{"c":85.2501,"h":85.4,"l":85.13,"n":522,"o":85.36,"t":"2026-10-20T14:30:00Z","v":13167,"vw":85.263786},{"c":85.595,"h":85.635,"l":85.25,"n":388,"o":85.26,"t":"2026-10-20T14:45:00Z","v":15338,"vw":85.463428},{"c":85.15,"h":85.58,"l":85.15,"n":617,"o":85.58,"t":"2026-10-20T15:00:00Z","v":19330,"vw":85.373512},{"c":84.775,"h":85.32,"l":84.71,"n":579,"o":85.17,"t":"2026-10-20T15:15:00Z","v":22880,"vw":84.999777},{"c":85.025,"h":85.045,"l":84.71,"n":303,"o":84.7956,"t":"2026-10-20T15:30:00Z","v":8962,"vw":84.891046},{"c":84.795,"h":85.01,"l":84.665,"n":628,"o":84.98,"t":"2026-10-20T15:45:00Z","v":26845,"vw":84.841905},{"c":84.7,"h":84.79,"l":84.63,"n":355,"o":84.765,"t":"2026-10-20T16:00:00Z","v":11615,"vw":84.697185},{"c":84.53,"h":84.78,"l":84.42,"n":609,"o":84.715,"t":"2026-10-20T16:15:00Z","v":20829,"vw":84.542777},{"c":84.57,"h":84.68,"l":84.4,"n":452,"o":84.47,"t":"2026-10-20T16:30:00Z","v":12172,"vw":84.579068},{"c":84.57,"h":84.62,"l":84.45,"n":396,"o":84.59,"t":"2026-10-20T16:45:00Z","v":11098,"vw":84.560239},{"c":84.69,"h":84.69,"l":84.53,"n":404,"o":84.55,"t":"2026-10-20T17:00:00Z","v":13711,"vw":84.609072},{"c":84.36,"h":84.65,"l":84.32,"n":658,"o":84.59,"t":"2026-10-20T17:15:00Z","v":21247,"vw":84.536623},{"c":84.42,"h":84.45,"l":84.28,"n":700,"o":84.36,"t":"2026-10-20T17:30:00Z","v":22563,"vw":84.374311},{"c":84.47,"h":84.54,"l":84.37,"n":598,"o":84.45,"t":"2026-10-20T17:45:00Z","v":20699,"vw":84.479384},{"c":84.5,"h":84.54,"l":84.41,"n":671,"o":84.455,"t":"2026-10-20T18:00:00Z","v":23220,"vw":84.477515},{"c":84.51,"h":84.55,"l":84.44,"n":638,"o":84.47,"t":"2026-10-20T18:15:00Z","v":15699,"vw":84.491188},{"c":84.505,"h":84.84,"l":84.43,"n":986,"o":84.5,"t":"2026-10-20T18:30:00Z","v":49958,"vw":84.629743},{"c":84.48,"h":84.5117,"l":84.38,"n":793,"o":84.47,"t":"2026-10-20T18:45:00Z","v":19450,"vw":84.451246},{"c":84.3,"h":84.56,"l":84.25,"n":1121,"o":84.475,"t":"2026-10-20T19:00:00Z","v":37961,"vw":84.430257},{"c":84.54,"h":84.6,"l":84.24,"n":947,"o":84.3,"t":"2026-10-20T19:15:00Z","v":32523,"vw":84.397178},{"c":84.695,"h":84.725,"l":84.48,"n":1394,"o":84.54,"t":"2026-10-20T19:30:00Z","v":54231,"vw":84.610534},{"c":84.68,"h":84.87,"l":84.56,"n":4814,"o":84.71,"t":"2026-10-20T19:45:00Z","v":240600,"vw":84.675753},{"c":84.68,"h":84.68,"l":84.68,"n":53,"o":84.68,"t":"2026-10-20T20:00:00Z","v":206727,"vw":84.68},{"c":84.77,"h":84.85,"l":84.77,"n":32,"o":84.85,"t":"2026-10-21T12:45:00Z","v":750,"vw":84.810148},{"c":84.28,"h":84.68,"l":84.06,"n":671,"o":84.68,"t":"2026-10-21T13:30:00Z","v":63820,"vw":84.446414},{"c":84.43,"h":84.51,"l":84.1,"n":492,"o":84.295,"t":"2026-10-21T13:45:00Z","v":58904,"vw":84.399309},{"c":84.27,"h":84.435,"l":83.845,"n":739,"o":84.435,"t":"2026-10-21T14:00:00Z","v":44397,"vw":84.159483},{"c":84.53,"h":84.6,"l":84.32,"n":569,"o":84.33,"t":"2026-10-21T14:15:00Z","v":30560,"vw":84.51318},{"c":84.585,"h":85.015,"l":84.565,"n":700,"o":84.635,"t":"2026-10-21T14:30:00Z","v":25196,"vw":84.784055},{"c":84.65,"h":84.775,"l":84.57,"n":414,"o":84.615,"t":"2026-10-21T14:45:00Z","v":11655,"vw":84.669262},{"c":84.495,"h":84.6,"l":84.47,"n":448,"o":84.6,"t":"2026-10-21T15:00:00Z","v":11690,"vw":84.514685},{"c":84.62,"h":84.62,"l":84.46,"n":667,"o":84.5,"t":"2026-10-21T15:15:00Z","v":20552,"vw":84.515663},{"c":84.62,"h":84.66,"l":84.57,"n":450,"o":84.66,"t":"2026-10-21T15:30:00Z","v":9923,"vw":84.612083},{"c":84.9,"h":84.9,"l":84.595,"n":558,"o":84.63,"t":"2026-10-21T15:45:00Z","v":17983,"vw":84.703713},{"c":85.01,"h":85.035,"l":84.86,"n":476,"o":84.92,"t":"2026-10-21T16:00:00Z","v":16284,"vw":84.941602},{"c":85.02,"h":85.075,"l":84.91,"n":554,"o":85.01,"t":"2026-10-21T16:15:00Z","v":16981,"vw":84.976366},{"c":84.94,"h":85.11,"l":84.88,"n":583,"o":85.04,"t":"2026-10-21T16:30:00Z","v":18028,"vw":84.972669},{"c":84.98,"h":85.07,"l":84.87,"n":534,"o":84.93,"t":"2026-10-21T16:45:00Z","v":16752,"vw":84.962854},{"c":84.975,"h":84.99,"l":84.85,"n":562,"o":84.96,"t":"2026-10-21T17:00:00Z","v":16752,"vw":84.920797},{"c":85.205,"h":85.23,"l":84.95,"n":654,"o":84.98,"t":"2026-10-21T17:15:00Z","v":25328,"vw":85.059156},{"c":85.25,"h":85.25,"l":85.11,"n":703,"o":85.205,"t":"2026-10-21T17:30:00Z","v":32844,"vw":85.171392},{"c":85.225,"h":85.265,"l":85.135,"n":634,"o":85.245,"t":"2026-10-21T17:45:00Z","v":20872,"vw":85.186872},{"c":85.31,"h":85.33,"l":85.145,"n":618,"o":85.225,"t":"2026-10-21T18:00:00Z","v":16635,"vw":85.222892},{"c":85.31,"h":85.34,"l":85.245,"n":648,"o":85.28,"t":"2026-10-21T18:15:00Z","v":23267,"vw":85.287151},{"c":85.21,"h":85.29,"l":85.095,"n":814,"o":85.29,"t":"2026-10-21T18:30:00Z","v":31554,"vw":85.168777},{"c":84.82,"h":85.21,"l":84.82,"n":853,"o":85.19,"t":"2026-10-21T18:45:00Z","v":34089,"vw":85.053787},{"c":84.64,"h":84.82,"l":84.53,"n":964,"o":84.82,"t":"2026-10-21T19:00:00Z","v":33753,"vw":84.654597},{"c":85.04,"h":85.04,"l":84.65,"n":1185,"o":84.65,"t":"2026-10-21T19:15:00Z","v":34895,"vw":84.86485},{"c":85.12,"h":85.13,"l":84.99,"n":1372,"o":85.02,"t":"2026-10-21T19:30:00Z","v":49142,"vw":85.053178},{"c":84.98,"h":85.195,"l":84.9,"n":4822,"o":85.13,"t":"2026-10-21T19:45:00Z","v":280643,"vw":85.02935},{"c":85.01,"h":85.01,"l":84.88,"n":60,"o":85.01,"t":"2026-10-21T20:00:00Z","v":290275,"vw":85.009649},{"c":84.25,"h":84.25,"l":84.25,"n":53,"o":84.25,"t":"2026-10-22T08:45:00Z","v":2208,"vw":84.25},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-22T10:15:00Z","v":100,"vw":85},{"c":84.85,"h":84.85,"l":84.85,"n":4,"o":84.85,"t":"2026-10-22T12:30:00Z","v":446,"vw":84.85},{"c":85.13,"h":85.58,"l":84.81,"n":216,"o":84.81,"t":"2026-10-22T13:30:00Z","v":23831,"vw":85.100514},{"c":85.135,"h":85.32,"l":84.925,"n":344,"o":85.1,"t":"2026-10-22T13:45:00Z","v":20290,"vw":85.11812},{"c":85.645,"h":85.71,"l":85.195,"n":361,"o":85.195,"t":"2026-10-22T14:00:00Z","v":18744,"vw":85.32042},{"c":85.51,"h":85.89,"l":85.51,"n":426,"o":85.64,"t":"2026-10-22T14:15:00Z","v":13845,"vw":85.746929},{"c":85.595,"h":85.61,"l":85.41,"n":372,"o":85.54,"t":"2026-10-22T14:30:00Z","v":13582,"vw":85.482518},{"c":85.755,"h":85.77,"l":85.58,"n":397,"o":85.58,"t":"2026-10-22T14:45:00Z","v":10649,"vw":85.661632},{"c":85.86,"h":85.91,"l":85.57,"n":655,"o":85.815,"t":"2026-10-22T15:00:00Z","v":27165,"vw":85.694904},{"c":85.615,"h":85.99,"l":85.605,"n":905,"o":85.87,"t":"2026-10-22T15:15:00Z","v":33670,"vw":85.828466},{"c":85.675,"h":85.75,"l":85.56,"n":580,"o":85.63,"t":"2026-10-22T15:30:00Z","v":17883,"vw":85.634609},{"c":85.65,"h":85.74,"l":85.57,"n":764,"o":85.655,"t":"2026-10-22T15:45:00Z","v":23963,"vw":85.644512},{"c":85.58,"h":85.745,"l":85.525,"n":791,"o":85.65,"t":"2026-10-22T16:00:00Z","v":23396,"vw":85.653729},{"c":85.5825,"h":85.62,"l":85.53,"n":573,"o":85.56,"t":"2026-10-22T16:15:00Z","v":17814,"vw":85.573535},{"c":85.25,"h":85.6,"l":85.175,"n":605,"o":85.57,"t":"2026-10-22T16:30:00Z","v":14800,"vw":85.37853},{"c":85.43,"h":85.48,"l":85.08,"n":545,"o":85.235,"t":"2026-10-22T16:45:00Z","v":16907,"vw":85.257284},{"c":85.22,"h":85.42,"l":85.19,"n":555,"o":85.38,"t":"2026-10-22T17:00:00Z","v":16540,"vw":85.321999},{"c":85.095,"h":85.17,"l":84.98,"n":566,"o":85.17,"t":"2026-10-22T17:15:00Z","v":15869,"vw":85.061005},{"c":85.12,"h":85.15,"l":85.01,"n":683,"o":85.105,"t":"2026-10-22T17:30:00Z","v":19616,"vw":85.076128},{"c":85.23,"h":85.23,"l":84.92,"n":582,"o":85.04,"t":"2026-10-22T17:45:00Z","v":13943,"vw":85.043033},{"c":85.48,"h":85.49,"l":85.185,"n":519,"o":85.2,"t":"2026-10-22T18:00:00Z","v":21369,"vw":85.305576},{"c":85.4,"h":85.49,"l":85.34,"n":605,"o":85.45,"t":"2026-10-22T18:15:00Z","v":16673,"vw":85.416377},{"c":85.695,"h":85.75,"l":85.39,"n":1371,"o":85.39,"t":"2026-10-22T18:30:00Z","v":159490,"vw":85.495837},{"c":85.6,"h":85.73,"l":85.51,"n":1159,"o":85.695,"t":"2026-10-22T18:45:00Z","v":43872,"vw":85.605351},{"c":86.08,"h":86.12,"l":85.61,"n":1444,"o":85.61,"t":"2026-10-22T19:00:00Z","v":105412,"vw":85.803585},{"c":86.135,"h":86.17,"l":85.865,"n":1944,"o":86.05,"t":"2026-10-22T19:15:00Z","v":112968,"vw":86.009239},{"c":85.84,"h":86.16,"l":85.8,"n":2110,"o":86.12,"t":"2026-10-22T19:30:00Z","v":97405,"vw":86.016291},{"c":85.98,"h":86.26,"l":85.73,"n":8897,"o":85.845,"t":"2026-10-22T19:45:00Z","v":588464,"vw":85.980545},{"c":86,"h":86,"l":85.95,"n":65,"o":86,"t":"2026-10-22T20:00:00Z","v":570954,"vw":85.999938}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0248270252414216,"strike":128.269897422118,"iv":0.992112661110148,"gamma":0.0075237304855531794,"theta":-0.07455667258162804,"vega":0.04231294137594105,"rho":0.005822247500676773,"breakevenPct":50.34270284576674},{"delta":0.15,"premium":1.115467218445869,"strike":107.57196689324786,"iv":0.6700268084214306,"gamma":0.015232756712585517,"theta":-0.0648841908102985,"vega":0.05564815901150951,"rho":0.008988179474397916,"breakevenPct":26.38073733917875},{"delta":0.2,"premium":1.2436710342919182,"strike":99.87973794248491,"iv":0.5237832369502842,"gamma":0.023849745090851325,"theta":-0.060347917774357086,"vega":0.06661964049568181,"rho":0.012106448787811721,"breakevenPct":17.5853592753219},{"delta":0.25,"premium":1.3064669119987984,"strike":93.76446079991989,"iv":0.39240954609020395,"gamma":0.03506975299447604,"theta":-0.053894523655693874,"vega":0.07640170487661335,"rho":0.015239376192060266,"breakevenPct":10.547590362696152},{"delta":0.3,"premium":1.2557784811201642,"strike":90.38523207467762,"iv":0.28683544726596344,"gamma":0.050806060898896103,"theta":-0.04411487944052882,"vega":0.08412010265344158,"rho":0.018397735728109467,"breakevenPct":6.559314599764867},{"delta":0.35,"premium":1.6633061594202894,"strike":89.19746376811594,"iv":0.28341923913043476,"gamma":0.05202217391304348,"theta":-0.045503913043478256,"vega":0.08655692028985508,"rho":0.02146019765398966,"breakevenPct":5.652058055274688},{"delta":0.4,"premium":2.1297916666666667,"strike":88.29166666666667,"iv":0.2931475,"gamma":0.05137,"theta":-0.04833,"vega":0.08831416666666667,"rho":0.02451032060971268,"breakevenPct":5.1412306201550395},{"delta":0.45,"premium":2.5962771739130437,"strike":87.38586956521739,"iv":0.30287576086956525,"gamma":0.050717826086956526,"theta":-0.05115608695652174,"vega":0.09007141304347827,"rho":0.027560443565435692,"breakevenPct":4.630403185035391},{"delta":0.5,"premium":3.06276268115942,"strike":86.48007246376811,"iv":0.31260402173913043,"gamma":0.050065652173913046,"theta":-0.053982173913043476,"vega":0.09182865942028987,"rho":0.030610566521158705,"breakevenPct":4.119575749915742},{"delta":0.55,"premium":3.5292481884057976,"strike":85.57427536231884,"iv":0.3223322826086957,"gamma":0.049413478260869566,"theta":-0.05680826086956522,"vega":0.09358590579710147,"rho":0.03366068947688172,"breakevenPct":3.6087483147960926},{"delta":0.6,"premium":4.1176120448179265,"strike":84.57282913165267,"iv":0.32980714285714285,"gamma":0.04771848739495799,"theta":-0.05763459383753501,"vega":0.09247871148459384,"rho":0.03663280408035554,"breakevenPct":3.1284199726402218},{"delta":0.65,"premium":4.917098506069094,"strike":83.40569561157797,"iv":0.3333785714285714,"gamma":0.044217086834733896,"theta":-0.0549968720821662,"vega":0.08640961718020541,"rho":0.039469789461627214,"breakevenPct":2.7009233926128613},{"delta":0.7,"premium":5.7165849673202604,"strike":82.23856209150327,"iv":0.33694999999999997,"gamma":0.04071568627450981,"theta":-0.05235915032679739,"vega":0.080340522875817,"rho":0.04230677484289888,"breakevenPct":2.2734268125855013},{"delta":0.75,"premium":6.516071428571427,"strike":81.07142857142857,"iv":0.3405214285714286,"gamma":0.03721428571428572,"theta":-0.049721428571428576,"vega":0.07427142857142857,"rho":0.04514376022417055,"breakevenPct":1.8459302325581406},{"delta":0.8,"premium":7.4209934395501405,"strike":79.80787253983131,"iv":0.34597488284910966,"gamma":0.03337366447985005,"theta":-0.04686194939081537,"vega":0.06766251171508904,"rho":0.04790303085552661,"breakevenPct":1.4289139295133062},{"delta":0.85,"premium":9.506279287722585,"strike":77.46485473289597,"iv":0.3724978444236176,"gamma":0.025735426429240867,"theta":-0.04151986879100281,"vega":0.05501021555763824,"rho":0.04979227538416877,"breakevenPct":1.1292256053704166},{"delta":0.9,"premium":11.591565135895035,"strike":75.12183692596064,"iv":0.3990208059981256,"gamma":0.018097188378631668,"theta":-0.03617778819119025,"vega":0.042357919400187426,"rho":0.05168151991281094,"breakevenPct":0.8295372812275262}],"put":[{"delta":0.1,"premium":1.1008049732632534,"strike":65.0536648842169,"iv":0.8682057012384533,"gamma":0.008393513510802109,"theta":-0.06270487542075698,"vega":0.04233683245277409,"rho":-0.007829539403862804,"breakevenPct":25.636209405867863},{"delta":0.15,"premium":1.217713092069412,"strike":72.84753947129413,"iv":0.6230483740854778,"gamma":0.016263067603309905,"theta":-0.05722822146991278,"vega":0.05588077724845383,"rho":-0.011481453608671121,"breakevenPct":16.709504210203818},{"delta":0.2,"premium":0.9253593890386345,"strike":80.1707097933513,"iv":0.3244581311769991,"gamma":0.03530772686433064,"theta":-0.03565849056603774,"vega":0.06726280323450134,"rho":-0.01488122879331995,"breakevenPct":7.854243715915501},{"delta":0.25,"premium":1.2566711590296498,"strike":81.29380053908356,"iv":0.32023530997304583,"gamma":0.03930592991913747,"theta":-0.038016981132075474,"vega":0.07359703504043127,"rho":-0.018619806008301557,"breakevenPct":6.933570488309407},{"delta":0.3,"premium":1.587982929020665,"strike":82.41689128481582,"iv":0.31601248876909255,"gamma":0.043304132973944295,"theta":-0.04037547169811321,"vega":0.07993126684636119,"rho":-0.022358383223283165,"breakevenPct":6.012897260703312},{"delta":0.35,"premium":1.9192946990116801,"strike":83.53998203054807,"iv":0.31178966756513926,"gamma":0.04730233602875112,"theta":-0.042733962264150945,"vega":0.0862654986522911,"rho":-0.026096960438264774,"breakevenPct":5.092224033097218},{"delta":0.4,"premium":2.2506064690026957,"strike":84.66307277628033,"iv":0.307566846361186,"gamma":0.05130053908355795,"theta":-0.04509245283018868,"vega":0.09259973045822104,"rho":-0.02983553765324639,"breakevenPct":4.171550805491123},{"delta":0.45,"premium":2.732623705408516,"strike":85.67126965861144,"iv":0.30565558112773306,"gamma":0.052056962025316456,"theta":-0.04481994629842731,"vega":0.09351994629842732,"rho":-0.03363638941125938,"breakevenPct":3.5597140079035814},{"delta":0.5,"premium":3.2792289988492525,"strike":86.63022631377062,"iv":0.3047349827387802,"gamma":0.05142405063291139,"theta":-0.0434198695818949,"vega":0.0921198695818949,"rho":-0.03746393025914297,"breakevenPct":3.0802356803239896},{"delta":0.55,"premium":3.825834292289989,"strike":87.5891829689298,"iv":0.3038143843498274,"gamma":0.05079113924050633,"theta":-0.04201979286536248,"vega":0.09071979286536248,"rho":-0.041291471107026564,"breakevenPct":2.600757352744398},{"delta":0.6,"premium":4.372439585730725,"strike":88.54813962408899,"iv":0.3028937859608746,"gamma":0.05015822784810126,"theta":-0.04061971614883007,"vega":0.08931971614883007,"rho":-0.04511901195491015,"breakevenPct":2.121279025164807},{"delta":0.65,"premium":4.919044879171462,"strike":89.50709627924817,"iv":0.30197318757192176,"gamma":0.0495253164556962,"theta":-0.03921963943229766,"vega":0.08791963943229766,"rho":-0.04894655280279374,"breakevenPct":1.6418006975852153},{"delta":0.7,"premium":5.84841168996188,"strike":90.77191867852605,"iv":0.3070269377382465,"gamma":0.0463284625158831,"theta":-0.036647395171537485,"vega":0.08309339263024143,"rho":-0.05302596244262817,"breakevenPct":1.2517360598091112},{"delta":0.75,"premium":7.1825921219822115,"strike":92.3602287166455,"iv":0.3183992376111817,"gamma":0.040419949174078776,"theta":-0.03283545108005082,"vega":0.07464358322744599,"rho":-0.057371751833620505,"breakevenPct":0.956236517833402},{"delta":0.8,"premium":8.516772554002543,"strike":93.94853875476494,"iv":0.3297715374841169,"gamma":0.03451143583227445,"theta":-0.02902350698856416,"vega":0.06619377382465055,"rho":-0.061717541224612836,"breakevenPct":0.6607369758576928},{"delta":0.85,"premium":10.41531007751938,"strike":96.09173126614988,"iv":0.34555348837209304,"gamma":0.027805167958656327,"theta":-0.024076356589147283,"vega":0.05592739018087855,"rho":-0.06649114557453348,"breakevenPct":0.37625443182501483},{"delta":0.9,"premium":13.419186046511632,"strike":99.32170542635659,"iv":0.36997209302325584,"gamma":0.019536434108527123,"theta":-0.016905813953488363,"vega":0.04210310077519379,"rho":-0.07210265969608295,"breakevenPct":0.11334955831981025}]},"raw":{"call":[{"delta":0.1,"premium":1.0248270252414216,"strike":128.269897422118,"iv":0.992112661110148,"gamma":0.0075237304855531794,"theta":-0.07455667258162804,"vega":0.04231294137594105,"rho":0.005822247500676773,"breakevenPct":50.34270284576674},{"delta":0.15,"premium":1.115467218445869,"strike":107.57196689324786,"iv":0.6700268084214306,"gamma":0.015232756712585517,"theta":-0.0648841908102985,"vega":0.05564815901150951,"rho":0.008988179474397916,"breakevenPct":26.38073733917875},{"delta":0.2,"premium":1.2436710342919182,"strike":99.87973794248491,"iv":0.5237832369502842,"gamma":0.023849745090851325,"theta":-0.060347917774357086,"vega":0.06661964049568181,"rho":0.012106448787811721,"breakevenPct":17.5853592753219},{"delta":0.25,"premium":1.3064669119987984,"strike":93.76446079991989,"iv":0.39240954609020395,"gamma":0.03506975299447604,"theta":-0.053894523655693874,"vega":0.07640170487661335,"rho":0.015239376192060266,"breakevenPct":10.547590362696152},{"delta":0.3,"premium":1.2557784811201642,"strike":90.38523207467762,"iv":0.28683544726596344,"gamma":0.050806060898896103,"theta":-0.04411487944052882,"vega":0.08412010265344158,"rho":0.018397735728109467,"breakevenPct":6.559314599764867},{"delta":0.35,"premium":1.6633061594202894,"strike":89.19746376811594,"iv":0.28341923913043476,"gamma":0.05202217391304348,"theta":-0.045503913043478256,"vega":0.08655692028985508,"rho":0.02146019765398966,"breakevenPct":5.652058055274688},{"delta":0.4,"premium":2.1297916666666667,"strike":88.29166666666667,"iv":0.2931475,"gamma":0.05137,"theta":-0.04833,"vega":0.08831416666666667,"rho":0.02451032060971268,"breakevenPct":5.1412306201550395},{"delta":0.45,"premium":2.5962771739130437,"strike":87.38586956521739,"iv":0.30287576086956525,"gamma":0.050717826086956526,"theta":-0.05115608695652174,"vega":0.09007141304347827,"rho":0.027560443565435692,"breakevenPct":4.630403185035391},{"delta":0.5,"premium":3.06276268115942,"strike":86.48007246376811,"iv":0.31260402173913043,"gamma":0.050065652173913046,"theta":-0.053982173913043476,"vega":0.09182865942028987,"rho":0.030610566521158705,"breakevenPct":4.119575749915742},{"delta":0.55,"premium":3.5292481884057976,"strike":85.57427536231884,"iv":0.3223322826086957,"gamma":0.049413478260869566,"theta":-0.05680826086956522,"vega":0.09358590579710147,"rho":0.03366068947688172,"breakevenPct":3.6087483147960926},{"delta":0.6,"premium":4.1176120448179265,"strike":84.57282913165267,"iv":0.32980714285714285,"gamma":0.04771848739495799,"theta":-0.05763459383753501,"vega":0.09247871148459384,"rho":0.03663280408035554,"breakevenPct":3.1284199726402218},{"delta":0.65,"premium":4.917098506069094,"strike":83.40569561157797,"iv":0.3333785714285714,"gamma":0.044217086834733896,"theta":-0.0549968720821662,"vega":0.08640961718020541,"rho":0.039469789461627214,"breakevenPct":2.7009233926128613},{"delta":0.7,"premium":5.7165849673202604,"strike":82.23856209150327,"iv":0.33694999999999997,"gamma":0.04071568627450981,"theta":-0.05235915032679739,"vega":0.080340522875817,"rho":0.04230677484289888,"breakevenPct":2.2734268125855013},{"delta":0.75,"premium":6.516071428571427,"strike":81.07142857142857,"iv":0.3405214285714286,"gamma":0.03721428571428572,"theta":-0.049721428571428576,"vega":0.07427142857142857,"rho":0.04514376022417055,"breakevenPct":1.8459302325581406},{"delta":0.8,"premium":7.4209934395501405,"strike":79.80787253983131,"iv":0.34597488284910966,"gamma":0.03337366447985005,"theta":-0.04686194939081537,"vega":0.06766251171508904,"rho":0.04790303085552661,"breakevenPct":1.4289139295133062},{"delta":0.85,"premium":9.506279287722585,"strike":77.46485473289597,"iv":0.3724978444236176,"gamma":0.025735426429240867,"theta":-0.04151986879100281,"vega":0.05501021555763824,"rho":0.04979227538416877,"breakevenPct":1.1292256053704166},{"delta":0.9,"premium":11.591565135895035,"strike":75.12183692596064,"iv":0.3990208059981256,"gamma":0.018097188378631668,"theta":-0.03617778819119025,"vega":0.042357919400187426,"rho":0.05168151991281094,"breakevenPct":0.8295372812275262}],"put":[{"delta":0.1,"premium":1.1008049732632534,"strike":65.0536648842169,"iv":0.8682057012384533,"gamma":0.008393513510802109,"theta":-0.06270487542075698,"vega":0.04233683245277409,"rho":-0.007829539403862804,"breakevenPct":25.636209405867863},{"delta":0.15,"premium":1.217713092069412,"strike":72.84753947129413,"iv":0.6230483740854778,"gamma":0.016263067603309905,"theta":-0.05722822146991278,"vega":0.05588077724845383,"rho":-0.011481453608671121,"breakevenPct":16.709504210203818},{"delta":0.2,"premium":0.9253593890386345,"strike":80.1707097933513,"iv":0.3244581311769991,"gamma":0.03530772686433064,"theta":-0.03565849056603774,"vega":0.06726280323450134,"rho":-0.01488122879331995,"breakevenPct":7.854243715915501},{"delta":0.25,"premium":1.2566711590296498,"strike":81.29380053908356,"iv":0.32023530997304583,"gamma":0.03930592991913747,"theta":-0.038016981132075474,"vega":0.07359703504043127,"rho":-0.018619806008301557,"breakevenPct":6.933570488309407},{"delta":0.3,"premium":1.587982929020665,"strike":82.41689128481582,"iv":0.31601248876909255,"gamma":0.043304132973944295,"theta":-0.04037547169811321,"vega":0.07993126684636119,"rho":-0.022358383223283165,"breakevenPct":6.012897260703312},{"delta":0.35,"premium":1.9192946990116801,"strike":83.53998203054807,"iv":0.31178966756513926,"gamma":0.04730233602875112,"theta":-0.042733962264150945,"vega":0.0862654986522911,"rho":-0.026096960438264774,"breakevenPct":5.092224033097218},{"delta":0.4,"premium":2.2506064690026957,"strike":84.66307277628033,"iv":0.307566846361186,"gamma":0.05130053908355795,"theta":-0.04509245283018868,"vega":0.09259973045822104,"rho":-0.02983553765324639,"breakevenPct":4.171550805491123},{"delta":0.45,"premium":2.732623705408516,"strike":85.67126965861144,"iv":0.30565558112773306,"gamma":0.052056962025316456,"theta":-0.04481994629842731,"vega":0.09351994629842732,"rho":-0.03363638941125938,"breakevenPct":3.5597140079035814},{"delta":0.5,"premium":3.2792289988492525,"strike":86.63022631377062,"iv":0.3047349827387802,"gamma":0.05142405063291139,"theta":-0.0434198695818949,"vega":0.0921198695818949,"rho":-0.03746393025914297,"breakevenPct":3.0802356803239896},{"delta":0.55,"premium":3.825834292289989,"strike":87.5891829689298,"iv":0.3038143843498274,"gamma":0.05079113924050633,"theta":-0.04201979286536248,"vega":0.09071979286536248,"rho":-0.041291471107026564,"breakevenPct":2.600757352744398},{"delta":0.6,"premium":4.372439585730725,"strike":88.54813962408899,"iv":0.3028937859608746,"gamma":0.05015822784810126,"theta":-0.04061971614883007,"vega":0.08931971614883007,"rho":-0.04511901195491015,"breakevenPct":2.121279025164807},{"delta":0.65,"premium":4.919044879171462,"strike":89.50709627924817,"iv":0.30197318757192176,"gamma":0.0495253164556962,"theta":-0.03921963943229766,"vega":0.08791963943229766,"rho":-0.04894655280279374,"breakevenPct":1.6418006975852153},{"delta":0.7,"premium":5.84841168996188,"strike":90.77191867852605,"iv":0.3070269377382465,"gamma":0.0463284625158831,"theta":-0.036647395171537485,"vega":0.08309339263024143,"rho":-0.05302596244262817,"breakevenPct":1.2517360598091112},{"delta":0.75,"premium":7.1825921219822115,"strike":92.3602287166455,"iv":0.3183992376111817,"gamma":0.040419949174078776,"theta":-0.03283545108005082,"vega":0.07464358322744599,"rho":-0.057371751833620505,"breakevenPct":0.956236517833402},{"delta":0.8,"premium":8.516772554002543,"strike":93.94853875476494,"iv":0.3297715374841169,"gamma":0.03451143583227445,"theta":-0.02902350698856416,"vega":0.06619377382465055,"rho":-0.061717541224612836,"breakevenPct":0.6607369758576928},{"delta":0.85,"premium":10.41531007751938,"strike":96.09173126614988,"iv":0.34555348837209304,"gamma":0.027805167958656327,"theta":-0.024076356589147283,"vega":0.05592739018087855,"rho":-0.06649114557453348,"breakevenPct":0.37625443182501483},{"delta":0.9,"premium":13.419186046511632,"strike":99.32170542635659,"iv":0.36997209302325584,"gamma":0.019536434108527123,"theta":-0.016905813953488363,"vega":0.04210310077519379,"rho":-0.07210265969608295,"breakevenPct":0.11334955831981025}]}},"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"}}