{"symbol":"IPAC","url":"https://intraalpha.com/companies/IPAC","capturedAt":"2026-10-22T15:08:01.641Z","state":"ready","quote":{"symbol":"IPAC","last_price":83.074,"prev_close":84.08,"regular_close":83.0698,"change":-1.006,"change_pct":-1.1965,"regular_change":-1.0102,"regular_change_pct":-1.2015,"extended_change":0.0042,"extended_change_pct":0.0051,"bid":83.02,"ask":83.14,"bid_size":300,"ask_size":300,"volume":7996,"vwap":83.226356,"open":83.44,"high":83.56,"low":83,"close":83.0698,"trade_count":135,"last_trade_at":"2026-10-22T15:07:01.526735367Z","last_quote_at":"2026-10-22T15:07:55.040002426Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:07:38.680915823-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2800000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.05,"dividend_yield":0.0213,"inception_date":"2014-06-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:07:57.900742+00:00"},"optionObservedAt":"2026-10-22T15:00:11.466Z","bars":[{"c":83.23,"h":83.23,"l":83.17,"n":17,"o":83.21,"t":"2026-10-15T13:30:00Z","v":1624,"vw":83.209094},{"c":83.23,"h":83.23,"l":83.23,"n":7,"o":83.23,"t":"2026-10-15T13:40:00Z","v":252,"vw":83.23},{"c":83.1325,"h":83.2,"l":83.1325,"n":9,"o":83.2,"t":"2026-10-15T13:45:00Z","v":307,"vw":83.16625},{"c":83.15,"h":83.18,"l":83.13,"n":107,"o":83.18,"t":"2026-10-15T13:50:00Z","v":9479,"vw":83.158291},{"c":83.09,"h":83.11,"l":83.09,"n":5,"o":83.11,"t":"2026-10-15T13:55:00Z","v":500,"vw":83.1},{"c":83.35,"h":83.36,"l":83.25,"n":33,"o":83.25,"t":"2026-10-15T14:00:00Z","v":2852,"vw":83.30625},{"c":83.35,"h":83.35,"l":83.35,"n":12,"o":83.35,"t":"2026-10-15T14:05:00Z","v":1101,"vw":83.35},{"c":83.23,"h":83.23,"l":83.23,"n":2,"o":83.23,"t":"2026-10-15T14:10:00Z","v":101,"vw":83.23},{"c":83.18,"h":83.2599,"l":83.18,"n":9,"o":83.23,"t":"2026-10-15T14:15:00Z","v":1788,"vw":83.239963},{"c":83.285,"h":83.32,"l":83.275,"n":16,"o":83.32,"t":"2026-10-15T14:20:00Z","v":1110,"vw":83.296111},{"c":83.295,"h":83.33,"l":83.2925,"n":21,"o":83.295,"t":"2026-10-15T14:25:00Z","v":3889,"vw":83.308606},{"c":83.4,"h":83.4,"l":83.27,"n":21,"o":83.295,"t":"2026-10-15T14:30:00Z","v":2075,"vw":83.308898},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-15T14:35:00Z","v":100,"vw":83.4},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-15T14:50:00Z","v":100,"vw":83.4},{"c":83.55,"h":83.55,"l":83.5,"n":7,"o":83.55,"t":"2026-10-15T15:05:00Z","v":454,"vw":83.5325},{"c":83.58,"h":83.59,"l":83.58,"n":5,"o":83.59,"t":"2026-10-15T15:10:00Z","v":936,"vw":83.587103},{"c":83.61,"h":83.61,"l":83.61,"n":4,"o":83.61,"t":"2026-10-15T15:15:00Z","v":494,"vw":83.61},{"c":83.54,"h":83.578,"l":83.5215,"n":8,"o":83.5215,"t":"2026-10-15T15:25:00Z","v":1951,"vw":83.537699},{"c":83.48,"h":83.5,"l":83.44,"n":20,"o":83.46,"t":"2026-10-15T15:30:00Z","v":1584,"vw":83.477143},{"c":83.51,"h":83.51,"l":83.51,"n":3,"o":83.51,"t":"2026-10-15T15:35:00Z","v":200,"vw":83.51},{"c":83.53,"h":83.55,"l":83.53,"n":5,"o":83.55,"t":"2026-10-15T15:40:00Z","v":330,"vw":83.54},{"c":83.51,"h":83.53,"l":83.51,"n":4,"o":83.53,"t":"2026-10-15T15:45:00Z","v":400,"vw":83.5225},{"c":83.54,"h":83.54,"l":83.43,"n":12,"o":83.43,"t":"2026-10-15T15:50:00Z","v":2021,"vw":83.465745},{"c":83.5,"h":83.5,"l":83.48,"n":4,"o":83.48,"t":"2026-10-15T15:55:00Z","v":400,"vw":83.485},{"c":83.3651,"h":83.3651,"l":83.3651,"n":1,"o":83.3651,"t":"2026-10-15T16:15:00Z","v":310,"vw":83.3651},{"c":83.35,"h":83.43,"l":83.35,"n":3,"o":83.43,"t":"2026-10-15T16:20:00Z","v":300,"vw":83.38},{"c":83.46,"h":83.46,"l":83.445,"n":3,"o":83.445,"t":"2026-10-15T16:30:00Z","v":202,"vw":83.4525},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-10-15T16:35:00Z","v":115,"vw":83.54},{"c":83.5,"h":83.5,"l":83.4465,"n":4,"o":83.4465,"t":"2026-10-15T16:40:00Z","v":993,"vw":83.452405},{"c":83.52,"h":83.52,"l":83.4501,"n":4,"o":83.4501,"t":"2026-10-15T16:45:00Z","v":567,"vw":83.479347},{"c":83.47,"h":83.51,"l":83.47,"n":8,"o":83.51,"t":"2026-10-15T16:50:00Z","v":1024,"vw":83.478791},{"c":83.51,"h":83.52,"l":83.48,"n":14,"o":83.48,"t":"2026-10-15T17:00:00Z","v":2097,"vw":83.490264},{"c":83.52,"h":83.52,"l":83.52,"n":3,"o":83.52,"t":"2026-10-15T17:05:00Z","v":200,"vw":83.52},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-10-15T17:10:00Z","v":100,"vw":83.54},{"c":83.58,"h":83.67,"l":83.58,"n":10,"o":83.58,"t":"2026-10-15T17:15:00Z","v":2921,"vw":83.640426},{"c":83.52,"h":83.52,"l":83.52,"n":5,"o":83.52,"t":"2026-10-15T17:25:00Z","v":218,"vw":83.52},{"c":83.575,"h":83.575,"l":83.575,"n":2,"o":83.575,"t":"2026-10-15T17:30:00Z","v":380,"vw":83.575},{"c":83.68,"h":83.68,"l":83.68,"n":2,"o":83.68,"t":"2026-10-15T17:40:00Z","v":200,"vw":83.68},{"c":83.65,"h":83.66,"l":83.65,"n":2,"o":83.66,"t":"2026-10-15T17:45:00Z","v":200,"vw":83.655},{"c":83.69,"h":83.69,"l":83.6632,"n":4,"o":83.6632,"t":"2026-10-15T17:50:00Z","v":259,"vw":83.67432},{"c":83.69,"h":83.695,"l":83.65,"n":7,"o":83.665,"t":"2026-10-15T17:55:00Z","v":9462,"vw":83.653443},{"c":83.65,"h":83.66,"l":83.65,"n":4,"o":83.66,"t":"2026-10-15T18:00:00Z","v":319,"vw":83.653333},{"c":83.58,"h":83.64,"l":83.58,"n":27,"o":83.64,"t":"2026-10-15T18:10:00Z","v":2221,"vw":83.592759},{"c":83.565,"h":83.6,"l":83.565,"n":7,"o":83.57,"t":"2026-10-15T18:20:00Z","v":1028,"vw":83.580959},{"c":83.6,"h":83.6,"l":83.6,"n":5,"o":83.6,"t":"2026-10-15T18:25:00Z","v":374,"vw":83.6},{"c":83.68,"h":83.68,"l":83.6,"n":6,"o":83.6,"t":"2026-10-15T18:35:00Z","v":1473,"vw":83.626929},{"c":83.68,"h":83.68,"l":83.68,"n":1,"o":83.68,"t":"2026-10-15T18:40:00Z","v":42361,"vw":83.68},{"c":83.6101,"h":83.665,"l":83.6101,"n":7,"o":83.665,"t":"2026-10-15T18:50:00Z","v":490,"vw":83.634289},{"c":83.63,"h":83.65,"l":83.63,"n":5,"o":83.65,"t":"2026-10-15T18:55:00Z","v":411,"vw":83.636667},{"c":83.71,"h":83.71,"l":83.7,"n":7,"o":83.7,"t":"2026-10-15T19:00:00Z","v":890,"vw":83.708795},{"c":83.72,"h":83.745,"l":83.7,"n":6,"o":83.73,"t":"2026-10-15T19:10:00Z","v":1722,"vw":83.719798},{"c":83.7895,"h":83.7895,"l":83.78,"n":6,"o":83.78,"t":"2026-10-15T19:15:00Z","v":328,"vw":83.78475},{"c":83.79,"h":83.79,"l":83.7202,"n":6,"o":83.7202,"t":"2026-10-15T19:20:00Z","v":2526,"vw":83.762644},{"c":83.7,"h":83.7101,"l":83.7,"n":5,"o":83.7101,"t":"2026-10-15T19:25:00Z","v":1477,"vw":83.70225},{"c":83.68,"h":83.7,"l":83.68,"n":6,"o":83.68,"t":"2026-10-15T19:30:00Z","v":595,"vw":83.683534},{"c":83.71,"h":83.71,"l":83.69,"n":14,"o":83.71,"t":"2026-10-15T19:35:00Z","v":1796,"vw":83.708209},{"c":83.77,"h":83.77,"l":83.73,"n":10,"o":83.73,"t":"2026-10-15T19:40:00Z","v":1361,"vw":83.733265},{"c":83.7901,"h":83.7901,"l":83.7901,"n":2,"o":83.7901,"t":"2026-10-15T19:45:00Z","v":124,"vw":83.7901},{"c":83.85,"h":83.85,"l":83.77,"n":71,"o":83.77,"t":"2026-10-15T19:50:00Z","v":18412,"vw":83.80565},{"c":83.74,"h":83.85,"l":83.74,"n":51,"o":83.85,"t":"2026-10-15T19:55:00Z","v":24271,"vw":83.816174},{"c":83.81,"h":83.81,"l":83.81,"n":6,"o":83.81,"t":"2026-10-15T20:00:00Z","v":474,"vw":83.81},{"c":84.51,"h":84.51,"l":84.51,"n":2,"o":84.51,"t":"2026-10-16T13:25:00Z","v":167,"vw":84.51},{"c":84.3,"h":84.3,"l":84.3,"n":4,"o":84.3,"t":"2026-10-16T13:30:00Z","v":1496,"vw":84.3},{"c":84.53,"h":84.53,"l":84.53,"n":7,"o":84.53,"t":"2026-10-16T13:40:00Z","v":657,"vw":84.53},{"c":84.39,"h":84.5,"l":84.39,"n":24,"o":84.4337,"t":"2026-10-16T13:45:00Z","v":3021,"vw":84.438294},{"c":84.4092,"h":84.4092,"l":84.4092,"n":1,"o":84.4092,"t":"2026-10-16T13:55:00Z","v":226,"vw":84.4092},{"c":84.355,"h":84.355,"l":84.34,"n":3,"o":84.34,"t":"2026-10-16T14:10:00Z","v":573,"vw":84.350962},{"c":84.4199,"h":84.4199,"l":84.4199,"n":2,"o":84.4199,"t":"2026-10-16T14:15:00Z","v":332,"vw":84.4199},{"c":84.3175,"h":84.3175,"l":84.3175,"n":4,"o":84.3175,"t":"2026-10-16T14:20:00Z","v":180,"vw":84.3175},{"c":84.455,"h":84.455,"l":84.39,"n":17,"o":84.44,"t":"2026-10-16T14:30:00Z","v":2240,"vw":84.425381},{"c":84.51,"h":84.51,"l":84.42,"n":4,"o":84.42,"t":"2026-10-16T14:35:00Z","v":353,"vw":84.450594},{"c":84.415,"h":84.415,"l":84.415,"n":2,"o":84.415,"t":"2026-10-16T14:40:00Z","v":302,"vw":84.415},{"c":84.42,"h":84.53,"l":84.42,"n":7,"o":84.53,"t":"2026-10-16T15:00:00Z","v":1730,"vw":84.51171},{"c":84.445,"h":84.445,"l":84.445,"n":8,"o":84.445,"t":"2026-10-16T15:05:00Z","v":662,"vw":84.445},{"c":84.32,"h":84.39,"l":84.32,"n":2,"o":84.39,"t":"2026-10-16T15:10:00Z","v":792,"vw":84.381162},{"c":84.32,"h":84.32,"l":84.32,"n":1,"o":84.32,"t":"2026-10-16T15:15:00Z","v":152,"vw":84.32},{"c":84.21,"h":84.21,"l":84.21,"n":4,"o":84.21,"t":"2026-10-16T15:25:00Z","v":180,"vw":84.21},{"c":84.095,"h":84.11,"l":84.095,"n":3,"o":84.11,"t":"2026-10-16T15:50:00Z","v":610,"vw":84.104612},{"c":83.88,"h":83.88,"l":83.88,"n":1,"o":83.88,"t":"2026-10-16T16:00:00Z","v":150,"vw":83.88},{"c":83.925,"h":83.925,"l":83.925,"n":9,"o":83.925,"t":"2026-10-16T16:10:00Z","v":865,"vw":83.925},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-16T16:15:00Z","v":127,"vw":83.97},{"c":83.94,"h":83.94,"l":83.93,"n":11,"o":83.93,"t":"2026-10-16T16:20:00Z","v":963,"vw":83.9375},{"c":83.85,"h":83.88,"l":83.85,"n":3,"o":83.88,"t":"2026-10-16T16:30:00Z","v":1639,"vw":83.876335},{"c":83.8,"h":83.8,"l":83.8,"n":5,"o":83.8,"t":"2026-10-16T16:35:00Z","v":673,"vw":83.8},{"c":83.74,"h":83.74,"l":83.72,"n":2,"o":83.72,"t":"2026-10-16T16:55:00Z","v":301,"vw":83.726645},{"c":83.68,"h":83.81,"l":83.68,"n":6,"o":83.81,"t":"2026-10-16T17:00:00Z","v":378,"vw":83.724957},{"c":83.45,"h":83.48,"l":83.45,"n":5,"o":83.47,"t":"2026-10-16T17:15:00Z","v":907,"vw":83.472144},{"c":83.47,"h":83.47,"l":83.44,"n":23,"o":83.46,"t":"2026-10-16T17:20:00Z","v":1666,"vw":83.464615},{"c":83.48,"h":83.5,"l":83.48,"n":15,"o":83.5,"t":"2026-10-16T17:25:00Z","v":1105,"vw":83.484065},{"c":83.765,"h":83.765,"l":83.62,"n":67,"o":83.62,"t":"2026-10-16T17:40:00Z","v":5508,"vw":83.65296},{"c":83.57,"h":83.61,"l":83.57,"n":13,"o":83.61,"t":"2026-10-16T17:50:00Z","v":1023,"vw":83.600507},{"c":83.49,"h":83.49,"l":83.49,"n":1,"o":83.49,"t":"2026-10-16T18:05:00Z","v":100,"vw":83.49},{"c":83.51,"h":83.515,"l":83.51,"n":3,"o":83.515,"t":"2026-10-16T18:10:00Z","v":523,"vw":83.513843},{"c":83.5,"h":83.52,"l":83.5,"n":3,"o":83.52,"t":"2026-10-16T18:30:00Z","v":2093,"vw":83.519015},{"c":83.4,"h":83.5,"l":83.4,"n":4,"o":83.5,"t":"2026-10-16T18:45:00Z","v":488,"vw":83.460451},{"c":83.38,"h":83.46,"l":83.38,"n":4,"o":83.46,"t":"2026-10-16T18:50:00Z","v":648,"vw":83.41395},{"c":83.42,"h":83.42,"l":83.42,"n":2,"o":83.42,"t":"2026-10-16T18:55:00Z","v":949,"vw":83.42},{"c":83.36,"h":83.43,"l":83.36,"n":18,"o":83.43,"t":"2026-10-16T19:00:00Z","v":4363,"vw":83.404794},{"c":83.34,"h":83.4499,"l":83.34,"n":3,"o":83.4499,"t":"2026-10-16T19:05:00Z","v":606,"vw":83.413267},{"c":83.46,"h":83.48,"l":83.39,"n":12,"o":83.39,"t":"2026-10-16T19:10:00Z","v":1633,"vw":83.451688},{"c":83.495,"h":83.51,"l":83.495,"n":8,"o":83.5,"t":"2026-10-16T19:15:00Z","v":561,"vw":83.499577},{"c":83.545,"h":83.545,"l":83.54,"n":5,"o":83.54,"t":"2026-10-16T19:30:00Z","v":768,"vw":83.544253},{"c":83.5299,"h":83.56,"l":83.45,"n":10,"o":83.56,"t":"2026-10-16T19:35:00Z","v":1303,"vw":83.499006},{"c":83.46,"h":83.46,"l":83.46,"n":6,"o":83.46,"t":"2026-10-16T19:40:00Z","v":8464,"vw":83.46},{"c":83.46,"h":83.5,"l":83.46,"n":2,"o":83.5,"t":"2026-10-16T19:50:00Z","v":268,"vw":83.477612},{"c":83.555,"h":83.555,"l":83.5,"n":22,"o":83.55,"t":"2026-10-16T19:55:00Z","v":2347,"vw":83.53742},{"c":83.58,"h":83.58,"l":83.58,"n":7,"o":83.58,"t":"2026-10-16T20:00:00Z","v":3646,"vw":83.58},{"c":83.91,"h":83.98,"l":83.88,"n":49,"o":83.94,"t":"2026-10-19T13:30:00Z","v":6687,"vw":83.941098},{"c":83.94,"h":83.94,"l":83.89,"n":18,"o":83.9,"t":"2026-10-19T13:35:00Z","v":1411,"vw":83.903846},{"c":83.88,"h":83.88,"l":83.85,"n":4,"o":83.85,"t":"2026-10-19T13:40:00Z","v":659,"vw":83.85458},{"c":83.91,"h":83.91,"l":83.91,"n":1,"o":83.91,"t":"2026-10-19T13:55:00Z","v":100,"vw":83.91},{"c":83.8302,"h":83.895,"l":83.8302,"n":13,"o":83.89,"t":"2026-10-19T14:00:00Z","v":947,"vw":83.868776},{"c":84.01,"h":84.0899,"l":83.99,"n":21,"o":83.99,"t":"2026-10-19T14:15:00Z","v":2442,"vw":84.038085},{"c":83.94,"h":84.02,"l":83.94,"n":24,"o":84.02,"t":"2026-10-19T14:20:00Z","v":1970,"vw":83.980556},{"c":83.89,"h":83.9,"l":83.89,"n":8,"o":83.9,"t":"2026-10-19T14:25:00Z","v":393,"vw":83.895},{"c":83.8,"h":83.8925,"l":83.8,"n":12,"o":83.8925,"t":"2026-10-19T14:30:00Z","v":3780,"vw":83.881419},{"c":83.77,"h":83.77,"l":83.7249,"n":4,"o":83.7249,"t":"2026-10-19T14:35:00Z","v":571,"vw":83.741791},{"c":83.78,"h":83.78,"l":83.78,"n":4,"o":83.78,"t":"2026-10-19T14:40:00Z","v":173,"vw":83.78},{"c":83.76,"h":83.81,"l":83.76,"n":12,"o":83.81,"t":"2026-10-19T14:45:00Z","v":4012,"vw":83.805538},{"c":83.755,"h":83.755,"l":83.72,"n":6,"o":83.72,"t":"2026-10-19T14:50:00Z","v":1331,"vw":83.751998},{"c":83.76,"h":83.76,"l":83.755,"n":11,"o":83.755,"t":"2026-10-19T14:55:00Z","v":1053,"vw":83.755476},{"c":83.83,"h":83.83,"l":83.83,"n":4,"o":83.83,"t":"2026-10-19T15:00:00Z","v":287,"vw":83.83},{"c":83.8,"h":83.82,"l":83.8,"n":3,"o":83.82,"t":"2026-10-19T15:10:00Z","v":300,"vw":83.806667},{"c":83.93,"h":83.93,"l":83.91,"n":5,"o":83.91,"t":"2026-10-19T15:20:00Z","v":1036,"vw":83.922048},{"c":83.96,"h":83.995,"l":83.93,"n":11,"o":83.98,"t":"2026-10-19T15:30:00Z","v":2038,"vw":83.981948},{"c":84,"h":84,"l":83.98,"n":2,"o":83.98,"t":"2026-10-19T15:35:00Z","v":200,"vw":83.99},{"c":83.97,"h":83.97,"l":83.94,"n":6,"o":83.97,"t":"2026-10-19T15:40:00Z","v":496,"vw":83.9575},{"c":83.92,"h":83.93,"l":83.92,"n":12,"o":83.92,"t":"2026-10-19T15:45:00Z","v":1199,"vw":83.921226},{"c":83.93,"h":83.95,"l":83.93,"n":13,"o":83.95,"t":"2026-10-19T15:50:00Z","v":673,"vw":83.94095},{"c":83.73,"h":83.88,"l":83.73,"n":4,"o":83.88,"t":"2026-10-19T16:00:00Z","v":611,"vw":83.79383},{"c":83.7436,"h":83.8001,"l":83.7436,"n":5,"o":83.8001,"t":"2026-10-19T16:10:00Z","v":1031,"vw":83.761754},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-10-19T16:20:00Z","v":944,"vw":83.76},{"c":83.7,"h":83.72,"l":83.7,"n":2,"o":83.72,"t":"2026-10-19T16:30:00Z","v":400,"vw":83.705},{"c":83.655,"h":83.655,"l":83.655,"n":1,"o":83.655,"t":"2026-10-19T16:55:00Z","v":1849,"vw":83.655},{"c":83.635,"h":83.6549,"l":83.59,"n":10,"o":83.6,"t":"2026-10-19T17:00:00Z","v":1456,"vw":83.627584},{"c":83.63,"h":83.63,"l":83.54,"n":13,"o":83.54,"t":"2026-10-19T17:10:00Z","v":1376,"vw":83.598754},{"c":83.62,"h":83.62,"l":83.55,"n":11,"o":83.55,"t":"2026-10-19T17:15:00Z","v":942,"vw":83.599562},{"c":83.592,"h":83.6,"l":83.55,"n":13,"o":83.58,"t":"2026-10-19T17:20:00Z","v":2056,"vw":83.5867},{"c":83.605,"h":83.605,"l":83.605,"n":13,"o":83.605,"t":"2026-10-19T17:25:00Z","v":1132,"vw":83.605},{"c":83.64,"h":83.64,"l":83.595,"n":4,"o":83.595,"t":"2026-10-19T17:40:00Z","v":498,"vw":83.60424},{"c":83.58,"h":83.58,"l":83.58,"n":3,"o":83.58,"t":"2026-10-19T17:45:00Z","v":300,"vw":83.58},{"c":83.56,"h":83.595,"l":83.53,"n":4,"o":83.53,"t":"2026-10-19T17:50:00Z","v":1075,"vw":83.562262},{"c":83.615,"h":83.615,"l":83.615,"n":1,"o":83.615,"t":"2026-10-19T17:55:00Z","v":1491,"vw":83.615},{"c":83.63,"h":83.63,"l":83.58,"n":27,"o":83.6,"t":"2026-10-19T18:00:00Z","v":15542,"vw":83.592722},{"c":83.63,"h":83.63,"l":83.63,"n":3,"o":83.63,"t":"2026-10-19T18:05:00Z","v":277,"vw":83.63},{"c":83.6899,"h":83.6899,"l":83.6,"n":8,"o":83.605,"t":"2026-10-19T18:15:00Z","v":767,"vw":83.643967},{"c":83.61,"h":83.611,"l":83.61,"n":16,"o":83.611,"t":"2026-10-19T18:20:00Z","v":2158,"vw":83.61009},{"c":83.6005,"h":83.6414,"l":83.545,"n":12,"o":83.61,"t":"2026-10-19T18:25:00Z","v":4085,"vw":83.607767},{"c":83.66,"h":83.66,"l":83.56,"n":5,"o":83.56,"t":"2026-10-19T18:30:00Z","v":636,"vw":83.64},{"c":83.62,"h":83.62,"l":83.62,"n":1,"o":83.62,"t":"2026-10-19T18:40:00Z","v":245,"vw":83.62},{"c":83.66,"h":83.66,"l":83.635,"n":7,"o":83.635,"t":"2026-10-19T18:45:00Z","v":351,"vw":83.649083},{"c":83.58,"h":83.59,"l":83.58,"n":4,"o":83.59,"t":"2026-10-19T18:55:00Z","v":359,"vw":83.582833},{"c":83.6994,"h":83.6994,"l":83.67,"n":7,"o":83.67,"t":"2026-10-19T19:05:00Z","v":384,"vw":83.6847},{"c":83.58,"h":83.63,"l":83.58,"n":8,"o":83.58,"t":"2026-10-19T19:10:00Z","v":592,"vw":83.59849},{"c":83.675,"h":83.72,"l":83.63,"n":19,"o":83.6899,"t":"2026-10-19T19:20:00Z","v":1752,"vw":83.660106},{"c":83.64,"h":83.68,"l":83.64,"n":8,"o":83.675,"t":"2026-10-19T19:25:00Z","v":523,"vw":83.655},{"c":83.6,"h":83.7,"l":83.6,"n":9,"o":83.6726,"t":"2026-10-19T19:35:00Z","v":1125,"vw":83.662378},{"c":83.64,"h":83.64,"l":83.64,"n":2,"o":83.64,"t":"2026-10-19T19:40:00Z","v":211,"vw":83.64},{"c":83.65,"h":83.65,"l":83.605,"n":28,"o":83.615,"t":"2026-10-19T19:45:00Z","v":1225,"vw":83.616926},{"c":83.47,"h":83.52,"l":83.46,"n":30,"o":83.52,"t":"2026-10-19T19:55:00Z","v":1332,"vw":83.475875},{"c":83.53,"h":83.53,"l":83.53,"n":5,"o":83.53,"t":"2026-10-19T20:00:00Z","v":574,"vw":83.53},{"c":83.37,"h":83.37,"l":83.37,"n":9,"o":83.37,"t":"2026-10-20T13:30:00Z","v":1056,"vw":83.37},{"c":83.44,"h":83.44,"l":83.44,"n":2,"o":83.44,"t":"2026-10-20T13:35:00Z","v":101,"vw":83.44},{"c":83.465,"h":83.465,"l":83.465,"n":2,"o":83.465,"t":"2026-10-20T13:40:00Z","v":110,"vw":83.465},{"c":83.53,"h":83.56,"l":83.49,"n":19,"o":83.51,"t":"2026-10-20T13:45:00Z","v":1415,"vw":83.50558},{"c":83.64,"h":83.64,"l":83.64,"n":1,"o":83.64,"t":"2026-10-20T13:55:00Z","v":100,"vw":83.64},{"c":83.85,"h":83.85,"l":83.81,"n":19,"o":83.8196,"t":"2026-10-20T14:10:00Z","v":909,"vw":83.819903},{"c":83.9,"h":83.9,"l":83.85,"n":3,"o":83.85,"t":"2026-10-20T14:15:00Z","v":517,"vw":83.880717},{"c":84,"h":84,"l":83.985,"n":4,"o":83.985,"t":"2026-10-20T14:20:00Z","v":917,"vw":83.98665},{"c":84.25,"h":84.25,"l":84.23,"n":8,"o":84.2399,"t":"2026-10-20T14:25:00Z","v":3367,"vw":84.240209},{"c":84.22,"h":84.305,"l":84.22,"n":8,"o":84.305,"t":"2026-10-20T14:30:00Z","v":366,"vw":84.2625},{"c":84.215,"h":84.225,"l":84.215,"n":5,"o":84.225,"t":"2026-10-20T14:35:00Z","v":691,"vw":84.21679},{"c":84.31,"h":84.31,"l":84.31,"n":1,"o":84.31,"t":"2026-10-20T14:40:00Z","v":120,"vw":84.31},{"c":84.23,"h":84.23,"l":84.23,"n":1,"o":84.23,"t":"2026-10-20T14:45:00Z","v":100,"vw":84.23},{"c":84.27,"h":84.27,"l":84.27,"n":1,"o":84.27,"t":"2026-10-20T14:55:00Z","v":104,"vw":84.27},{"c":84.19,"h":84.19,"l":84.19,"n":2,"o":84.19,"t":"2026-10-20T15:00:00Z","v":200,"vw":84.19},{"c":84,"h":84.25,"l":84,"n":25,"o":84.25,"t":"2026-10-20T15:10:00Z","v":2083,"vw":84.206575},{"c":84.055,"h":84.11,"l":83.99,"n":64,"o":84.11,"t":"2026-10-20T15:15:00Z","v":12077,"vw":84.09413},{"c":83.99,"h":83.99,"l":83.99,"n":2,"o":83.99,"t":"2026-10-20T15:20:00Z","v":383,"vw":83.99},{"c":83.77,"h":83.77,"l":83.77,"n":1,"o":83.77,"t":"2026-10-20T15:30:00Z","v":143,"vw":83.77},{"c":83.96,"h":83.96,"l":83.96,"n":2,"o":83.96,"t":"2026-10-20T15:40:00Z","v":736,"vw":83.96},{"c":83.94,"h":84.015,"l":83.94,"n":11,"o":83.95,"t":"2026-10-20T15:50:00Z","v":1942,"vw":83.960365},{"c":84.025,"h":84.025,"l":84.025,"n":1,"o":84.025,"t":"2026-10-20T15:55:00Z","v":201,"vw":84.025},{"c":83.95,"h":84.045,"l":83.95,"n":3,"o":84.045,"t":"2026-10-20T16:00:00Z","v":229,"vw":84.001621},{"c":83.975,"h":83.975,"l":83.975,"n":2,"o":83.975,"t":"2026-10-20T16:15:00Z","v":3520,"vw":83.975},{"c":83.93,"h":83.93,"l":83.89,"n":4,"o":83.89,"t":"2026-10-20T16:20:00Z","v":538,"vw":83.900929},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-10-20T16:25:00Z","v":230,"vw":83.95},{"c":83.99,"h":83.99,"l":83.9512,"n":2,"o":83.9512,"t":"2026-10-20T16:30:00Z","v":783,"vw":83.977067},{"c":84.015,"h":84.08,"l":83.97,"n":9,"o":84.07,"t":"2026-10-20T16:35:00Z","v":3306,"vw":84.014245},{"c":83.9846,"h":83.9846,"l":83.95,"n":2,"o":83.95,"t":"2026-10-20T16:40:00Z","v":289,"vw":83.969515},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-20T16:50:00Z","v":100,"vw":83.97},{"c":83.9,"h":83.975,"l":83.9,"n":10,"o":83.9001,"t":"2026-10-20T16:55:00Z","v":2277,"vw":83.944659},{"c":83.95,"h":83.95,"l":83.945,"n":22,"o":83.95,"t":"2026-10-20T17:00:00Z","v":1265,"vw":83.94875},{"c":83.92,"h":83.92,"l":83.92,"n":4,"o":83.92,"t":"2026-10-20T17:05:00Z","v":280,"vw":83.92},{"c":84.0503,"h":84.0503,"l":83.97,"n":8,"o":83.97,"t":"2026-10-20T17:20:00Z","v":2622,"vw":84.019541},{"c":84.075,"h":84.08,"l":84.075,"n":5,"o":84.08,"t":"2026-10-20T17:30:00Z","v":300,"vw":84.0775},{"c":84.095,"h":84.17,"l":84.095,"n":7,"o":84.16,"t":"2026-10-20T17:35:00Z","v":606,"vw":84.118333},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-20T17:40:00Z","v":182,"vw":84.1},{"c":84.07,"h":84.07,"l":84.05,"n":3,"o":84.06,"t":"2026-10-20T17:50:00Z","v":300,"vw":84.06},{"c":84.105,"h":84.105,"l":84.105,"n":2,"o":84.105,"t":"2026-10-20T17:55:00Z","v":143,"vw":84.105},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-10-20T18:00:00Z","v":1968,"vw":84.09},{"c":84.105,"h":84.105,"l":84.105,"n":3,"o":84.105,"t":"2026-10-20T18:15:00Z","v":182,"vw":84.105},{"c":84,"h":84.01,"l":84,"n":2,"o":84.01,"t":"2026-10-20T18:25:00Z","v":200,"vw":84.005},{"c":84.12,"h":84.12,"l":83.9801,"n":4,"o":83.9801,"t":"2026-10-20T18:30:00Z","v":435,"vw":84.072687},{"c":84.04,"h":84.04,"l":84.04,"n":3,"o":84.04,"t":"2026-10-20T18:55:00Z","v":221,"vw":84.04},{"c":83.99,"h":83.99,"l":83.99,"n":2,"o":83.99,"t":"2026-10-20T19:10:00Z","v":102,"vw":83.99},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-20T19:15:00Z","v":268,"vw":84.02},{"c":84.01,"h":84.01,"l":84.01,"n":2,"o":84.01,"t":"2026-10-20T19:20:00Z","v":183,"vw":84.01},{"c":84.015,"h":84.06,"l":84.015,"n":2,"o":84.06,"t":"2026-10-20T19:25:00Z","v":569,"vw":84.036037},{"c":84.06,"h":84.07,"l":83.98,"n":18,"o":83.98,"t":"2026-10-20T19:30:00Z","v":1331,"vw":84.051725},{"c":84.0208,"h":84.0208,"l":84.0208,"n":3,"o":84.0208,"t":"2026-10-20T19:35:00Z","v":409,"vw":84.0208},{"c":83.985,"h":83.985,"l":83.985,"n":2,"o":83.985,"t":"2026-10-20T19:50:00Z","v":251,"vw":83.985},{"c":84.02,"h":84.02,"l":83.98,"n":62,"o":83.99,"t":"2026-10-20T19:55:00Z","v":1261,"vw":83.987696},{"c":83.94,"h":83.94,"l":83.94,"n":5,"o":83.94,"t":"2026-10-20T20:00:00Z","v":625,"vw":83.94},{"c":84.195,"h":84.195,"l":84.195,"n":3,"o":84.195,"t":"2026-10-21T13:45:00Z","v":415,"vw":84.195},{"c":84.11,"h":84.11,"l":84.11,"n":7,"o":84.11,"t":"2026-10-21T13:50:00Z","v":239,"vw":84.11},{"c":84.17,"h":84.17,"l":84.17,"n":4,"o":84.17,"t":"2026-10-21T13:55:00Z","v":1009,"vw":84.17},{"c":84.09,"h":84.09,"l":84.09,"n":8,"o":84.09,"t":"2026-10-21T14:00:00Z","v":507,"vw":84.09},{"c":84.02,"h":84.02,"l":84.01,"n":3,"o":84.01,"t":"2026-10-21T14:05:00Z","v":205,"vw":84.015},{"c":84.0001,"h":84.0001,"l":84.0001,"n":6,"o":84.0001,"t":"2026-10-21T14:15:00Z","v":220,"vw":84.0001},{"c":84.1899,"h":84.1899,"l":84.105,"n":9,"o":84.105,"t":"2026-10-21T14:30:00Z","v":1076,"vw":84.116668},{"c":84.09,"h":84.105,"l":84.085,"n":6,"o":84.105,"t":"2026-10-21T14:35:00Z","v":337,"vw":84.093333},{"c":84.07,"h":84.13,"l":84.05,"n":21,"o":84.05,"t":"2026-10-21T14:40:00Z","v":1257,"vw":84.090153},{"c":84.06,"h":84.06,"l":84.04,"n":8,"o":84.04,"t":"2026-10-21T14:45:00Z","v":438,"vw":84.055},{"c":84.085,"h":84.085,"l":84.085,"n":1,"o":84.085,"t":"2026-10-21T14:50:00Z","v":100,"vw":84.085},{"c":83.97,"h":83.97,"l":83.97,"n":3,"o":83.97,"t":"2026-10-21T15:00:00Z","v":140,"vw":83.97},{"c":84.03,"h":84.03,"l":84.03,"n":6,"o":84.03,"t":"2026-10-21T15:05:00Z","v":329,"vw":84.03},{"c":84.05,"h":84.05,"l":84.05,"n":2,"o":84.05,"t":"2026-10-21T15:15:00Z","v":156,"vw":84.05},{"c":84.07,"h":84.07,"l":84.07,"n":2,"o":84.07,"t":"2026-10-21T15:20:00Z","v":217,"vw":84.07},{"c":84.18,"h":84.18,"l":84.18,"n":3,"o":84.18,"t":"2026-10-21T15:25:00Z","v":130,"vw":84.18},{"c":84.185,"h":84.185,"l":84.185,"n":3,"o":84.185,"t":"2026-10-21T15:30:00Z","v":326,"vw":84.185},{"c":84.21,"h":84.21,"l":84.21,"n":8,"o":84.21,"t":"2026-10-21T15:40:00Z","v":378,"vw":84.21},{"c":84.185,"h":84.185,"l":84.185,"n":2,"o":84.185,"t":"2026-10-21T15:50:00Z","v":131,"vw":84.185},{"c":84.185,"h":84.185,"l":84.1102,"n":11,"o":84.1102,"t":"2026-10-21T15:55:00Z","v":4117,"vw":84.130819},{"c":84.175,"h":84.175,"l":84.175,"n":21,"o":84.175,"t":"2026-10-21T16:00:00Z","v":1110,"vw":84.175},{"c":84.155,"h":84.155,"l":84.155,"n":5,"o":84.155,"t":"2026-10-21T16:10:00Z","v":841,"vw":84.155},{"c":84.15,"h":84.15,"l":84.1126,"n":7,"o":84.15,"t":"2026-10-21T16:25:00Z","v":780,"vw":84.1313},{"c":84.2123,"h":84.2123,"l":84.1001,"n":9,"o":84.1001,"t":"2026-10-21T16:30:00Z","v":1315,"vw":84.166209},{"c":84.325,"h":84.325,"l":84.325,"n":11,"o":84.325,"t":"2026-10-21T16:35:00Z","v":537,"vw":84.325},{"c":84.21,"h":84.35,"l":84.21,"n":58,"o":84.35,"t":"2026-10-21T16:40:00Z","v":3579,"vw":84.297197},{"c":84.225,"h":84.225,"l":84.15,"n":8,"o":84.15,"t":"2026-10-21T16:45:00Z","v":1109,"vw":84.217798},{"c":84.215,"h":84.215,"l":84.215,"n":4,"o":84.215,"t":"2026-10-21T17:00:00Z","v":439,"vw":84.215},{"c":84.215,"h":84.26,"l":84.215,"n":11,"o":84.26,"t":"2026-10-21T17:10:00Z","v":652,"vw":84.250573},{"c":84.2025,"h":84.26,"l":84.19,"n":23,"o":84.26,"t":"2026-10-21T17:20:00Z","v":3806,"vw":84.229548},{"c":84.185,"h":84.195,"l":84.185,"n":5,"o":84.195,"t":"2026-10-21T17:30:00Z","v":288,"vw":84.189359},{"c":84.185,"h":84.185,"l":84.185,"n":2,"o":84.185,"t":"2026-10-21T17:35:00Z","v":822,"vw":84.185},{"c":84.14,"h":84.14,"l":84.14,"n":2,"o":84.14,"t":"2026-10-21T17:40:00Z","v":138,"vw":84.14},{"c":84.17,"h":84.17,"l":84.16,"n":4,"o":84.16,"t":"2026-10-21T17:50:00Z","v":1223,"vw":84.167219},{"c":84.12,"h":84.12,"l":84.12,"n":1,"o":84.12,"t":"2026-10-21T17:55:00Z","v":100,"vw":84.12},{"c":84.11,"h":84.23,"l":84.11,"n":8,"o":84.23,"t":"2026-10-21T18:00:00Z","v":1087,"vw":84.16909},{"c":84.15,"h":84.15,"l":84.08,"n":4,"o":84.08,"t":"2026-10-21T18:10:00Z","v":368,"vw":84.115},{"c":84.17,"h":84.21,"l":84.16,"n":39,"o":84.21,"t":"2026-10-21T18:15:00Z","v":2549,"vw":84.17},{"c":84.22,"h":84.22,"l":84.22,"n":2,"o":84.22,"t":"2026-10-21T18:25:00Z","v":179,"vw":84.22},{"c":84.22,"h":84.22,"l":84.22,"n":13,"o":84.22,"t":"2026-10-21T18:40:00Z","v":937,"vw":84.22},{"c":84.01,"h":84.065,"l":84.01,"n":5,"o":84.065,"t":"2026-10-21T18:50:00Z","v":438,"vw":84.047704},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-10-21T18:55:00Z","v":350,"vw":83.99},{"c":83.82,"h":83.825,"l":83.78,"n":14,"o":83.825,"t":"2026-10-21T19:00:00Z","v":761,"vw":83.81231},{"c":83.93,"h":83.93,"l":83.93,"n":4,"o":83.93,"t":"2026-10-21T19:15:00Z","v":220,"vw":83.93},{"c":83.935,"h":83.945,"l":83.935,"n":7,"o":83.945,"t":"2026-10-21T19:20:00Z","v":300,"vw":83.94},{"c":84.08,"h":84.08,"l":84,"n":7,"o":84.03,"t":"2026-10-21T19:25:00Z","v":3157,"vw":84.032291},{"c":84.1499,"h":84.1499,"l":84.1499,"n":4,"o":84.1499,"t":"2026-10-21T19:30:00Z","v":262,"vw":84.1499},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-10-21T19:35:00Z","v":135,"vw":84.09},{"c":84.1019,"h":84.14,"l":84.1019,"n":8,"o":84.14,"t":"2026-10-21T19:40:00Z","v":830,"vw":84.12095},{"c":84.165,"h":84.17,"l":84.16,"n":28,"o":84.17,"t":"2026-10-21T19:50:00Z","v":1475,"vw":84.16875},{"c":84.16,"h":84.16,"l":84.16,"n":8,"o":84.16,"t":"2026-10-21T19:55:00Z","v":228,"vw":84.16},{"c":84.08,"h":84.08,"l":84.08,"n":4,"o":84.08,"t":"2026-10-21T20:00:00Z","v":4692,"vw":84.08},{"c":83.44,"h":83.44,"l":83.44,"n":6,"o":83.44,"t":"2026-10-22T13:30:00Z","v":202,"vw":83.44},{"c":83.56,"h":83.56,"l":83.56,"n":1,"o":83.56,"t":"2026-10-22T13:35:00Z","v":100,"vw":83.56},{"c":83.455,"h":83.455,"l":83.455,"n":3,"o":83.455,"t":"2026-10-22T14:00:00Z","v":652,"vw":83.455},{"c":83.37,"h":83.37,"l":83.37,"n":6,"o":83.37,"t":"2026-10-22T14:05:00Z","v":132,"vw":83.37},{"c":83.26,"h":83.37,"l":83.26,"n":2,"o":83.37,"t":"2026-10-22T14:10:00Z","v":370,"vw":83.319459},{"c":83.42,"h":83.42,"l":83.29,"n":7,"o":83.32,"t":"2026-10-22T14:15:00Z","v":1708,"vw":83.303487},{"c":83.335,"h":83.335,"l":83.335,"n":1,"o":83.335,"t":"2026-10-22T14:20:00Z","v":112,"vw":83.335},{"c":83.22,"h":83.22,"l":83.187,"n":3,"o":83.187,"t":"2026-10-22T14:25:00Z","v":284,"vw":83.20338},{"c":83.0621,"h":83.18,"l":83.0621,"n":15,"o":83.18,"t":"2026-10-22T14:30:00Z","v":1012,"vw":83.14098},{"c":83,"h":83.05,"l":83,"n":11,"o":83.05,"t":"2026-10-22T14:40:00Z","v":1107,"vw":83.041819},{"c":83.055,"h":83.08,"l":83.055,"n":10,"o":83.07,"t":"2026-10-22T14:50:00Z","v":513,"vw":83.067749},{"c":83.1,"h":83.1,"l":83.1,"n":1,"o":83.1,"t":"2026-10-22T14:55:00Z","v":100,"vw":83.1},{"c":83.0698,"h":83.094,"l":83.0698,"n":2,"o":83.094,"t":"2026-10-22T15:00:00Z","v":506,"vw":83.079365}],"history":[{"c":63.95,"h":64.34,"l":63.72,"n":429,"o":64.34,"t":"2024-10-21T04:00:00Z","v":44043,"vw":63.88468},{"c":63.3103,"h":63.34,"l":63.11,"n":590,"o":63.31,"t":"2024-10-22T04:00:00Z","v":40628,"vw":63.235172},{"c":62.24,"h":62.28,"l":61.91,"n":352,"o":62.23,"t":"2024-10-23T04:00:00Z","v":49512,"vw":62.097979},{"c":62.65,"h":62.65,"l":62.3167,"n":290,"o":62.55,"t":"2024-10-24T04:00:00Z","v":64872,"vw":62.498246},{"c":62.57,"h":62.9199,"l":62.365,"n":771,"o":62.84,"t":"2024-10-25T04:00:00Z","v":85386,"vw":62.594686},{"c":62.87,"h":62.94,"l":62.705,"n":392,"o":62.72,"t":"2024-10-28T04:00:00Z","v":42187,"vw":62.860808},{"c":63.06,"h":63.215,"l":62.99,"n":239,"o":63.09,"t":"2024-10-29T04:00:00Z","v":26917,"vw":63.113537},{"c":63.04,"h":63.34,"l":63.01,"n":408,"o":63.16,"t":"2024-10-30T04:00:00Z","v":34021,"vw":63.174639},{"c":62.74,"h":62.86,"l":62.32,"n":461,"o":62.86,"t":"2024-10-31T04:00:00Z","v":69836,"vw":62.610782},{"c":62.74,"h":63.1499,"l":62.74,"n":279,"o":62.77,"t":"2024-11-01T04:00:00Z","v":30213,"vw":62.899594},{"c":62.83,"h":63.37,"l":62.78,"n":327,"o":63.05,"t":"2024-11-04T05:00:00Z","v":43791,"vw":62.973543},{"c":63.75,"h":63.82,"l":63.14,"n":344,"o":63.14,"t":"2024-11-05T05:00:00Z","v":24920,"vw":63.695136},{"c":63.7,"h":63.73,"l":62.9901,"n":416,"o":63.58,"t":"2024-11-06T05:00:00Z","v":40060,"vw":63.578656},{"c":64.65,"h":64.7287,"l":64.27,"n":585,"o":64.36,"t":"2024-11-07T05:00:00Z","v":49502,"vw":64.563447},{"c":63.9,"h":64.09,"l":63.738,"n":477,"o":64.06,"t":"2024-11-08T05:00:00Z","v":59088,"vw":63.882846},{"c":64.05,"h":64.2,"l":63.98,"n":338,"o":64.01,"t":"2024-11-11T05:00:00Z","v":39002,"vw":64.083932},{"c":63.06,"h":63.6914,"l":62.765,"n":577,"o":63.58,"t":"2024-11-12T05:00:00Z","v":45172,"vw":63.071224},{"c":62.66,"h":62.93,"l":62.41,"n":569,"o":62.87,"t":"2024-11-13T05:00:00Z","v":52512,"vw":62.694887},{"c":62.61,"h":62.94,"l":62.53,"n":615,"o":62.82,"t":"2024-11-14T05:00:00Z","v":62119,"vw":62.752755},{"c":62.41,"h":62.61,"l":62.23,"n":901,"o":62.41,"t":"2024-11-15T05:00:00Z","v":74684,"vw":62.38371},{"c":62.9,"h":63.005,"l":62.46,"n":381,"o":62.46,"t":"2024-11-18T05:00:00Z","v":48353,"vw":62.890142},{"c":63.04,"h":63.1687,"l":62.525,"n":373,"o":62.68,"t":"2024-11-19T05:00:00Z","v":43646,"vw":62.928043},{"c":62.62,"h":62.66,"l":62.27,"n":379,"o":62.49,"t":"2024-11-20T05:00:00Z","v":35115,"vw":62.484029},{"c":62.92,"h":63.04,"l":62.69,"n":362,"o":62.78,"t":"2024-11-21T05:00:00Z","v":41326,"vw":62.92764},{"c":63.23,"h":63.2838,"l":62.94,"n":289,"o":62.97,"t":"2024-11-22T05:00:00Z","v":55162,"vw":63.161028},{"c":63.46,"h":63.65,"l":63.24,"n":450,"o":63.48,"t":"2024-11-25T05:00:00Z","v":199385,"vw":63.476355},{"c":63.06,"h":63.11,"l":62.7715,"n":568,"o":63.1,"t":"2024-11-26T05:00:00Z","v":141079,"vw":63.008151},{"c":63.2,"h":63.5542,"l":63.08,"n":424,"o":63.34,"t":"2024-11-27T05:00:00Z","v":126604,"vw":63.308613},{"c":64.45,"h":64.48,"l":63.86,"n":230,"o":63.86,"t":"2024-11-29T05:00:00Z","v":18149,"vw":64.204694},{"c":64.89,"h":64.99,"l":64.5107,"n":929,"o":64.72,"t":"2024-12-02T05:00:00Z","v":126211,"vw":64.834055},{"c":65.46,"h":65.6021,"l":65.28,"n":612,"o":65.45,"t":"2024-12-03T05:00:00Z","v":71631,"vw":65.515326},{"c":65.11,"h":65.2299,"l":64.9896,"n":693,"o":65.17,"t":"2024-12-04T05:00:00Z","v":53136,"vw":65.105577},{"c":65.02,"h":65.2889,"l":64.9272,"n":643,"o":65.07,"t":"2024-12-05T05:00:00Z","v":131740,"vw":65.031083},{"c":64.79,"h":65.07,"l":64.61,"n":478,"o":65,"t":"2024-12-06T05:00:00Z","v":72893,"vw":64.805445},{"c":64.83,"h":65.28,"l":64.8052,"n":447,"o":65.12,"t":"2024-12-09T05:00:00Z","v":37057,"vw":65.013633},{"c":64.21,"h":64.47,"l":64.16,"n":615,"o":64.47,"t":"2024-12-10T05:00:00Z","v":47584,"vw":64.307954},{"c":64.81,"h":64.9015,"l":64.57,"n":613,"o":64.63,"t":"2024-12-11T05:00:00Z","v":81552,"vw":64.742977},{"c":64.08,"h":64.48,"l":64.0714,"n":455,"o":64.27,"t":"2024-12-12T05:00:00Z","v":50465,"vw":64.247557},{"c":63.5567,"h":63.79,"l":63.4214,"n":470,"o":63.78,"t":"2024-12-13T05:00:00Z","v":59457,"vw":63.538821},{"c":63.26,"h":63.44,"l":63.23,"n":569,"o":63.24,"t":"2024-12-16T05:00:00Z","v":51867,"vw":63.344185},{"c":61.95,"h":62.172,"l":61.8063,"n":642,"o":61.96,"t":"2024-12-17T05:00:00Z","v":76623,"vw":61.951396},{"c":60.31,"h":61.98,"l":60.27,"n":745,"o":61.87,"t":"2024-12-18T05:00:00Z","v":74296,"vw":61.461428},{"c":60.46,"h":60.84,"l":60.27,"n":1394,"o":60.74,"t":"2024-12-19T05:00:00Z","v":220228,"vw":60.516512},{"c":60.27,"h":60.89,"l":59.92,"n":968,"o":59.92,"t":"2024-12-20T05:00:00Z","v":124983,"vw":60.546548},{"c":60.76,"h":60.76,"l":60.07,"n":665,"o":60.27,"t":"2024-12-23T05:00:00Z","v":163949,"vw":60.518665},{"c":60.8,"h":60.8,"l":60.625,"n":290,"o":60.71,"t":"2024-12-24T05:00:00Z","v":41225,"vw":60.703567},{"c":61.26,"h":61.36,"l":61.0389,"n":916,"o":61.27,"t":"2024-12-26T05:00:00Z","v":103381,"vw":61.242359},{"c":61.43,"h":61.545,"l":61.15,"n":591,"o":61.48,"t":"2024-12-27T05:00:00Z","v":106189,"vw":61.393855},{"c":61.07,"h":61.2609,"l":60.7615,"n":421,"o":61.17,"t":"2024-12-30T05:00:00Z","v":67435,"vw":61.070189},{"c":61.1,"h":61.175,"l":60.8235,"n":539,"o":60.87,"t":"2024-12-31T05:00:00Z","v":67862,"vw":61.009962},{"c":60.88,"h":61.2837,"l":60.5,"n":1184,"o":61.07,"t":"2025-01-02T05:00:00Z","v":345571,"vw":60.773896},{"c":61.26,"h":61.36,"l":60.95,"n":427,"o":60.95,"t":"2025-01-03T05:00:00Z","v":62536,"vw":61.214041},{"c":61.36,"h":61.7855,"l":61.3201,"n":552,"o":61.57,"t":"2025-01-06T05:00:00Z","v":61602,"vw":61.512281},{"c":61.19,"h":61.84,"l":61.12,"n":820,"o":61.71,"t":"2025-01-07T05:00:00Z","v":125829,"vw":61.446349},{"c":61.06,"h":61.11,"l":60.75,"n":584,"o":60.94,"t":"2025-01-08T05:00:00Z","v":171643,"vw":60.875878},{"c":59.63,"h":60.07,"l":59.54,"n":955,"o":60.07,"t":"2025-01-10T05:00:00Z","v":129212,"vw":59.764834},{"c":59.66,"h":59.74,"l":59.12,"n":525,"o":59.12,"t":"2025-01-13T05:00:00Z","v":89520,"vw":59.532365},{"c":59.7,"h":59.8384,"l":59.42,"n":625,"o":59.62,"t":"2025-01-14T05:00:00Z","v":85980,"vw":59.606861},{"c":60.46,"h":60.6346,"l":60.251,"n":747,"o":60.55,"t":"2025-01-15T05:00:00Z","v":133365,"vw":60.48387},{"c":60.29,"h":60.5,"l":60.2281,"n":600,"o":60.39,"t":"2025-01-16T05:00:00Z","v":137142,"vw":60.33821},{"c":60.56,"h":60.8087,"l":60.42,"n":395,"o":60.47,"t":"2025-01-17T05:00:00Z","v":43436,"vw":60.627398},{"c":61.59,"h":61.59,"l":61.16,"n":644,"o":61.35,"t":"2025-01-21T05:00:00Z","v":82533,"vw":61.435511},{"c":61.42,"h":61.67,"l":61.38,"n":378,"o":61.65,"t":"2025-01-22T05:00:00Z","v":82964,"vw":61.516672},{"c":61.78,"h":61.78,"l":61.39,"n":558,"o":61.39,"t":"2025-01-23T05:00:00Z","v":65267,"vw":61.657848},{"c":62.29,"h":62.4234,"l":61.96,"n":258,"o":61.96,"t":"2025-01-24T05:00:00Z","v":42242,"vw":62.275084},{"c":61.87,"h":61.943,"l":61.7312,"n":509,"o":61.84,"t":"2025-01-27T05:00:00Z","v":61491,"vw":61.828892},{"c":62.15,"h":62.21,"l":61.83,"n":347,"o":62.03,"t":"2025-01-28T05:00:00Z","v":35631,"vw":62.044584},{"c":62.06,"h":62.2319,"l":61.9197,"n":391,"o":62.21,"t":"2025-01-29T05:00:00Z","v":59454,"vw":62.151977},{"c":62.85,"h":63.13,"l":62.72,"n":381,"o":62.82,"t":"2025-01-30T05:00:00Z","v":38717,"vw":62.926059},{"c":62.15,"h":62.93,"l":62.13,"n":441,"o":62.67,"t":"2025-01-31T05:00:00Z","v":47183,"vw":62.545301},{"c":61.71,"h":61.98,"l":61.317,"n":384,"o":61.41,"t":"2025-02-03T05:00:00Z","v":50808,"vw":61.781975},{"c":62.22,"h":62.2645,"l":61.69,"n":469,"o":61.69,"t":"2025-02-04T05:00:00Z","v":34026,"vw":62.117489},{"c":62.85,"h":62.85,"l":62.3301,"n":367,"o":62.46,"t":"2025-02-05T05:00:00Z","v":284639,"vw":62.617288},{"c":63.04,"h":63.2087,"l":62.94,"n":407,"o":63.02,"t":"2025-02-06T05:00:00Z","v":30299,"vw":63.038492},{"c":62.51,"h":63.1,"l":62.4263,"n":365,"o":62.97,"t":"2025-02-07T05:00:00Z","v":28679,"vw":62.605341},{"c":62.76,"h":62.9228,"l":62.67,"n":378,"o":62.8,"t":"2025-02-10T05:00:00Z","v":51015,"vw":62.734609},{"c":62.76,"h":62.8,"l":62.43,"n":589,"o":62.43,"t":"2025-02-11T05:00:00Z","v":310867,"vw":62.714938},{"c":62.53,"h":62.5815,"l":62.0076,"n":328,"o":62.07,"t":"2025-02-12T05:00:00Z","v":84673,"vw":62.475195},{"c":63.44,"h":63.44,"l":62.88,"n":689,"o":62.88,"t":"2025-02-13T05:00:00Z","v":153809,"vw":63.152099},{"c":63.4,"h":63.61,"l":63.3201,"n":573,"o":63.58,"t":"2025-02-14T05:00:00Z","v":34868,"vw":63.430341},{"c":63.81,"h":63.869,"l":63.62,"n":597,"o":63.76,"t":"2025-02-18T05:00:00Z","v":63459,"vw":63.719385},{"c":63.38,"h":63.43,"l":63.136,"n":405,"o":63.25,"t":"2025-02-19T05:00:00Z","v":42813,"vw":63.278081},{"c":63.51,"h":63.6071,"l":63.3101,"n":343,"o":63.59,"t":"2025-02-20T05:00:00Z","v":55350,"vw":63.433952},{"c":62.95,"h":63.5,"l":62.8793,"n":702,"o":63.44,"t":"2025-02-21T05:00:00Z","v":68104,"vw":63.166131},{"c":62.71,"h":63.08,"l":62.6,"n":401,"o":63.01,"t":"2025-02-24T05:00:00Z","v":38088,"vw":62.945928},{"c":63.18,"h":63.34,"l":62.8433,"n":291,"o":63.34,"t":"2025-02-25T05:00:00Z","v":28186,"vw":63.083533},{"c":63.15,"h":63.61,"l":63.07,"n":438,"o":63.1,"t":"2025-02-26T05:00:00Z","v":29277,"vw":63.345456},{"c":62.64,"h":63.32,"l":62.64,"n":408,"o":63.32,"t":"2025-02-27T05:00:00Z","v":35394,"vw":62.932365},{"c":62.28,"h":62.3,"l":61.785,"n":350,"o":61.97,"t":"2025-02-28T05:00:00Z","v":39242,"vw":62.091714},{"c":62.64,"h":63.44,"l":62.45,"n":1108,"o":63.29,"t":"2025-03-03T05:00:00Z","v":544157,"vw":63.384405},{"c":62.39,"h":63.04,"l":61.77,"n":809,"o":62.31,"t":"2025-03-04T05:00:00Z","v":70101,"vw":62.388883},{"c":63.78,"h":63.8651,"l":63.08,"n":575,"o":63.13,"t":"2025-03-05T05:00:00Z","v":53020,"vw":63.514868},{"c":63.25,"h":63.83,"l":63.1953,"n":974,"o":63.54,"t":"2025-03-06T05:00:00Z","v":80532,"vw":63.456939},{"c":63.49,"h":63.59,"l":62.93,"n":763,"o":63.15,"t":"2025-03-07T05:00:00Z","v":59909,"vw":63.165712},{"c":62.27,"h":62.88,"l":61.944,"n":564,"o":62.74,"t":"2025-03-10T04:00:00Z","v":52370,"vw":62.344502},{"c":61.92,"h":62.21,"l":61.54,"n":923,"o":62.14,"t":"2025-03-11T04:00:00Z","v":94825,"vw":61.999175},{"c":62.72,"h":62.8377,"l":62.25,"n":481,"o":62.61,"t":"2025-03-12T04:00:00Z","v":86555,"vw":62.6115},{"c":62.45,"h":62.6863,"l":62.28,"n":526,"o":62.5,"t":"2025-03-13T04:00:00Z","v":43908,"vw":62.485691},{"c":63.41,"h":63.41,"l":62.89,"n":573,"o":62.89,"t":"2025-03-14T04:00:00Z","v":62301,"vw":63.274062},{"c":64.13,"h":64.2482,"l":63.65,"n":826,"o":63.65,"t":"2025-03-17T04:00:00Z","v":133791,"vw":63.985543},{"c":63.78,"h":63.865,"l":63.4794,"n":476,"o":63.76,"t":"2025-03-18T04:00:00Z","v":41439,"vw":63.673777},{"c":64.36,"h":64.5,"l":63.78,"n":513,"o":63.84,"t":"2025-03-19T04:00:00Z","v":35926,"vw":64.068182},{"c":63.99,"h":64.03,"l":63.57,"n":443,"o":63.57,"t":"2025-03-20T04:00:00Z","v":33004,"vw":63.869926},{"c":63.86,"h":63.96,"l":63.6699,"n":601,"o":63.76,"t":"2025-03-21T04:00:00Z","v":78707,"vw":63.880636},{"c":63.93,"h":63.98,"l":63.73,"n":473,"o":63.8,"t":"2025-03-24T04:00:00Z","v":45174,"vw":63.869012},{"c":64.37,"h":64.37,"l":64,"n":1236,"o":64.13,"t":"2025-03-25T04:00:00Z","v":111560,"vw":64.156425},{"c":63.69,"h":64.115,"l":63.5604,"n":444,"o":64.06,"t":"2025-03-26T04:00:00Z","v":42300,"vw":63.7445},{"c":63.78,"h":63.92,"l":63.57,"n":1157,"o":63.69,"t":"2025-03-27T04:00:00Z","v":245609,"vw":63.773589},{"c":62.7121,"h":63.0323,"l":62.56,"n":499,"o":62.92,"t":"2025-03-28T04:00:00Z","v":28045,"vw":62.769072},{"c":62.24,"h":62.32,"l":61.63,"n":1151,"o":61.89,"t":"2025-03-31T04:00:00Z","v":101731,"vw":61.983499},{"c":62.21,"h":62.36,"l":61.57,"n":1420,"o":61.87,"t":"2025-04-01T04:00:00Z","v":759713,"vw":61.748669},{"c":62.27,"h":62.32,"l":61.53,"n":928,"o":61.53,"t":"2025-04-02T04:00:00Z","v":89379,"vw":62.029184},{"c":60.21,"h":60.96,"l":60.0799,"n":890,"o":60.89,"t":"2025-04-03T04:00:00Z","v":131635,"vw":60.427989},{"c":56.26,"h":57.93,"l":56.04,"n":2102,"o":57.77,"t":"2025-04-04T04:00:00Z","v":280546,"vw":56.663581},{"c":55.73,"h":57.9,"l":54.895,"n":2062,"o":54.95,"t":"2025-04-07T04:00:00Z","v":423466,"vw":55.702792},{"c":55.86,"h":58.18,"l":55.13,"n":768,"o":58.18,"t":"2025-04-08T04:00:00Z","v":377417,"vw":56.190952},{"c":60.38,"h":60.48,"l":55.69,"n":1462,"o":55.78,"t":"2025-04-09T04:00:00Z","v":326482,"vw":58.816264},{"c":58.52,"h":59.0471,"l":57.285,"n":893,"o":59.02,"t":"2025-04-10T04:00:00Z","v":147490,"vw":58.41181},{"c":59.97,"h":60.0585,"l":58.65,"n":998,"o":58.97,"t":"2025-04-11T04:00:00Z","v":469437,"vw":59.363395},{"c":60.9,"h":61.23,"l":60.52,"n":579,"o":60.76,"t":"2025-04-14T04:00:00Z","v":81307,"vw":60.886403},{"c":61.24,"h":61.5335,"l":61.06,"n":634,"o":61.21,"t":"2025-04-15T04:00:00Z","v":115646,"vw":61.323726},{"c":60.92,"h":61.5579,"l":60.72,"n":841,"o":61.35,"t":"2025-04-16T04:00:00Z","v":182192,"vw":61.017636},{"c":62,"h":62.31,"l":61.82,"n":477,"o":61.85,"t":"2025-04-17T04:00:00Z","v":47650,"vw":62.114203},{"c":61.91,"h":62.2205,"l":61.42,"n":487,"o":62.16,"t":"2025-04-21T04:00:00Z","v":66882,"vw":61.716784},{"c":63.11,"h":63.4599,"l":62.8802,"n":559,"o":62.9592,"t":"2025-04-22T04:00:00Z","v":70288,"vw":63.0911},{"c":63.18,"h":63.87,"l":62.9956,"n":449,"o":63.54,"t":"2025-04-23T04:00:00Z","v":43867,"vw":63.297904},{"c":63.91,"h":63.96,"l":63.29,"n":444,"o":63.31,"t":"2025-04-24T04:00:00Z","v":42301,"vw":63.71149},{"c":64.14,"h":64.14,"l":63.5474,"n":368,"o":63.61,"t":"2025-04-25T04:00:00Z","v":51310,"vw":63.84185},{"c":64.77,"h":64.77,"l":64.25,"n":310,"o":64.27,"t":"2025-04-28T04:00:00Z","v":39099,"vw":64.448061},{"c":64.96,"h":65.0599,"l":64.667,"n":414,"o":64.78,"t":"2025-04-29T04:00:00Z","v":41800,"vw":64.873371},{"c":64.84,"h":64.97,"l":63.93,"n":780,"o":64.15,"t":"2025-04-30T04:00:00Z","v":89398,"vw":64.644861},{"c":64.53,"h":64.8419,"l":64.4401,"n":664,"o":64.74,"t":"2025-05-01T04:00:00Z","v":451068,"vw":64.669845},{"c":65.47,"h":65.5,"l":65.19,"n":411,"o":65.25,"t":"2025-05-02T04:00:00Z","v":64694,"vw":65.351249},{"c":65.65,"h":65.87,"l":65.55,"n":561,"o":65.55,"t":"2025-05-05T04:00:00Z","v":57434,"vw":65.696212},{"c":65.85,"h":66.0599,"l":65.74,"n":377,"o":65.79,"t":"2025-05-06T04:00:00Z","v":42649,"vw":65.877604},{"c":65.44,"h":65.6595,"l":65.23,"n":789,"o":65.4,"t":"2025-05-07T04:00:00Z","v":76981,"vw":65.48051},{"c":65.33,"h":65.75,"l":65.2701,"n":557,"o":65.66,"t":"2025-05-08T04:00:00Z","v":107893,"vw":65.455244},{"c":65.52,"h":65.89,"l":65.34,"n":994,"o":65.89,"t":"2025-05-09T04:00:00Z","v":97598,"vw":65.545007},{"c":66.12,"h":66.15,"l":65.8,"n":1157,"o":66.15,"t":"2025-05-12T04:00:00Z","v":177032,"vw":65.98177},{"c":65.98,"h":66.105,"l":65.645,"n":692,"o":65.74,"t":"2025-05-13T04:00:00Z","v":74944,"vw":65.961094},{"c":65.43,"h":66.13,"l":65.3,"n":510,"o":66.13,"t":"2025-05-14T04:00:00Z","v":56743,"vw":65.517443},{"c":66.15,"h":66.25,"l":65.77,"n":778,"o":65.95,"t":"2025-05-15T04:00:00Z","v":37913,"vw":66.047054},{"c":66.25,"h":66.32,"l":66,"n":716,"o":66.21,"t":"2025-05-16T04:00:00Z","v":199807,"vw":66.186257},{"c":66.43,"h":66.43,"l":65.98,"n":582,"o":65.98,"t":"2025-05-19T04:00:00Z","v":88124,"vw":66.279985},{"c":66.61,"h":66.6999,"l":66.46,"n":566,"o":66.52,"t":"2025-05-20T04:00:00Z","v":69726,"vw":66.587411},{"c":66.15,"h":66.8787,"l":66.11,"n":1216,"o":66.51,"t":"2025-05-21T04:00:00Z","v":68748,"vw":66.538216},{"c":66.18,"h":66.374,"l":66.05,"n":497,"o":66.15,"t":"2025-05-22T04:00:00Z","v":44728,"vw":66.243375},{"c":66.74,"h":66.89,"l":66.15,"n":605,"o":66.15,"t":"2025-05-23T04:00:00Z","v":95962,"vw":66.585662},{"c":68.03,"h":68.08,"l":67.64,"n":803,"o":67.85,"t":"2025-05-27T04:00:00Z","v":62800,"vw":67.928544},{"c":67.1,"h":67.2697,"l":67.02,"n":1007,"o":67.2,"t":"2025-05-28T04:00:00Z","v":158973,"vw":67.146416},{"c":67.39,"h":67.46,"l":67,"n":597,"o":67.46,"t":"2025-05-29T04:00:00Z","v":61397,"vw":67.261996},{"c":67.48,"h":67.53,"l":67.03,"n":398,"o":67.49,"t":"2025-05-30T04:00:00Z","v":33116,"vw":67.360279},{"c":68.44,"h":68.45,"l":67.72,"n":975,"o":67.89,"t":"2025-06-02T04:00:00Z","v":90232,"vw":68.084444},{"c":67.93,"h":68.0199,"l":67.68,"n":859,"o":67.87,"t":"2025-06-03T04:00:00Z","v":148941,"vw":67.917359},{"c":68.12,"h":68.3,"l":67.9,"n":771,"o":67.91,"t":"2025-06-04T04:00:00Z","v":62936,"vw":68.168562},{"c":67.73,"h":68.04,"l":67.65,"n":599,"o":68.04,"t":"2025-06-05T04:00:00Z","v":112320,"vw":67.876834},{"c":67.96,"h":68.14,"l":67.8,"n":595,"o":68.09,"t":"2025-06-06T04:00:00Z","v":71263,"vw":68.033908},{"c":68.11,"h":68.33,"l":68.04,"n":753,"o":68.16,"t":"2025-06-09T04:00:00Z","v":60737,"vw":68.206579},{"c":68.2,"h":68.39,"l":68.0401,"n":676,"o":68.39,"t":"2025-06-10T04:00:00Z","v":53258,"vw":68.166753},{"c":68.03,"h":68.43,"l":68.03,"n":514,"o":68.36,"t":"2025-06-11T04:00:00Z","v":56084,"vw":68.268566},{"c":68.44,"h":68.5202,"l":68.3,"n":735,"o":68.3,"t":"2025-06-12T04:00:00Z","v":56294,"vw":68.422012},{"c":67.86,"h":68.177,"l":67.705,"n":452,"o":67.87,"t":"2025-06-13T04:00:00Z","v":58561,"vw":67.852024},{"c":67.33,"h":67.7406,"l":67.25,"n":629,"o":67.39,"t":"2025-06-16T04:00:00Z","v":399687,"vw":67.580383},{"c":66.57,"h":67.06,"l":66.4808,"n":879,"o":67.05,"t":"2025-06-17T04:00:00Z","v":60768,"vw":66.710762},{"c":67.01,"h":67.38,"l":66.93,"n":805,"o":67.14,"t":"2025-06-18T04:00:00Z","v":85862,"vw":67.133678},{"c":65.99,"h":66.65,"l":65.98,"n":841,"o":66.65,"t":"2025-06-20T04:00:00Z","v":86805,"vw":66.201064},{"c":66.5,"h":66.5,"l":65.51,"n":1082,"o":65.54,"t":"2025-06-23T04:00:00Z","v":3489003,"vw":65.946423},{"c":67.13,"h":67.1584,"l":66.85,"n":684,"o":66.87,"t":"2025-06-24T04:00:00Z","v":3244323,"vw":66.967177},{"c":66.93,"h":67.01,"l":66.7928,"n":511,"o":67.01,"t":"2025-06-25T04:00:00Z","v":81251,"vw":66.916257},{"c":68.1,"h":68.17,"l":67.7077,"n":466,"o":67.79,"t":"2025-06-26T04:00:00Z","v":35568,"vw":68.039413},{"c":68.72,"h":68.91,"l":68.45,"n":801,"o":68.62,"t":"2025-06-27T04:00:00Z","v":75664,"vw":68.699874},{"c":68.7,"h":68.73,"l":68.44,"n":727,"o":68.54,"t":"2025-06-30T04:00:00Z","v":68540,"vw":68.60897},{"c":68.43,"h":68.7671,"l":68.39,"n":1189,"o":68.52,"t":"2025-07-01T04:00:00Z","v":248478,"vw":68.520438},{"c":68.58,"h":68.58,"l":68.2001,"n":578,"o":68.22,"t":"2025-07-02T04:00:00Z","v":45399,"vw":68.429251},{"c":68.6,"h":68.78,"l":68.5,"n":356,"o":68.5,"t":"2025-07-03T04:00:00Z","v":37761,"vw":68.617065},{"c":67.27,"h":67.9688,"l":67.085,"n":669,"o":67.89,"t":"2025-07-07T04:00:00Z","v":72683,"vw":67.512068},{"c":67.57,"h":67.7199,"l":67.445,"n":1225,"o":67.56,"t":"2025-07-08T04:00:00Z","v":476233,"vw":67.563604},{"c":67.8,"h":67.8,"l":67.4,"n":469,"o":67.59,"t":"2025-07-09T04:00:00Z","v":50870,"vw":67.696287},{"c":67.72,"h":67.79,"l":67.44,"n":400,"o":67.53,"t":"2025-07-10T04:00:00Z","v":37100,"vw":67.697351},{"c":67.31,"h":67.41,"l":67.185,"n":528,"o":67.41,"t":"2025-07-11T04:00:00Z","v":59324,"vw":67.300714},{"c":67.48,"h":67.5031,"l":67.25,"n":606,"o":67.3,"t":"2025-07-14T04:00:00Z","v":52252,"vw":67.411494},{"c":66.81,"h":67.42,"l":66.751,"n":525,"o":67.42,"t":"2025-07-15T04:00:00Z","v":43761,"vw":66.886598},{"c":67.16,"h":67.165,"l":66.7141,"n":463,"o":66.88,"t":"2025-07-16T04:00:00Z","v":37914,"vw":66.993198},{"c":67.5,"h":67.56,"l":67.13,"n":460,"o":67.15,"t":"2025-07-17T04:00:00Z","v":44775,"vw":67.399248},{"c":67.26,"h":67.6,"l":67.15,"n":334,"o":67.6,"t":"2025-07-18T04:00:00Z","v":22903,"vw":67.311538},{"c":67.7484,"h":68.025,"l":67.7,"n":543,"o":67.7,"t":"2025-07-21T04:00:00Z","v":35672,"vw":67.915436},{"c":68.18,"h":68.18,"l":67.81,"n":561,"o":68.04,"t":"2025-07-22T04:00:00Z","v":40144,"vw":68.09988},{"c":70.3,"h":70.33,"l":69.96,"n":927,"o":70.08,"t":"2025-07-23T04:00:00Z","v":174950,"vw":70.141455},{"c":70.17,"h":70.4899,"l":70.16,"n":599,"o":70.3,"t":"2025-07-24T04:00:00Z","v":46967,"vw":70.365445},{"c":69.67,"h":69.7,"l":69.4063,"n":507,"o":69.47,"t":"2025-07-25T04:00:00Z","v":35524,"vw":69.568977},{"c":68.72,"h":69,"l":68.5734,"n":518,"o":69,"t":"2025-07-28T04:00:00Z","v":88005,"vw":68.658141},{"c":68.55,"h":68.89,"l":68.55,"n":436,"o":68.89,"t":"2025-07-29T04:00:00Z","v":36244,"vw":68.648873},{"c":68.46,"h":68.93,"l":68.28,"n":859,"o":68.83,"t":"2025-07-30T04:00:00Z","v":40915,"vw":68.66221},{"c":68.15,"h":68.5,"l":67.88,"n":496,"o":68.5,"t":"2025-07-31T04:00:00Z","v":33009,"vw":68.161269},{"c":68.44,"h":68.46,"l":67.9445,"n":378,"o":68.44,"t":"2025-08-01T04:00:00Z","v":39704,"vw":68.258057},{"c":69.49,"h":69.5,"l":69.2032,"n":686,"o":69.23,"t":"2025-08-04T04:00:00Z","v":58247,"vw":69.404041},{"c":69.46,"h":69.5625,"l":69.2495,"n":524,"o":69.47,"t":"2025-08-05T04:00:00Z","v":37279,"vw":69.452234},{"c":70.21,"h":70.32,"l":69.9214,"n":471,"o":70.04,"t":"2025-08-06T04:00:00Z","v":29509,"vw":70.130434},{"c":70.6,"h":71,"l":70.3404,"n":384,"o":71,"t":"2025-08-07T04:00:00Z","v":39295,"vw":70.560283},{"c":71.4,"h":71.51,"l":71.17,"n":495,"o":71.25,"t":"2025-08-08T04:00:00Z","v":37774,"vw":71.380509},{"c":71.27,"h":71.5045,"l":71.17,"n":637,"o":71.4,"t":"2025-08-11T04:00:00Z","v":33928,"vw":71.361881},{"c":72.39,"h":72.4511,"l":71.86,"n":594,"o":71.88,"t":"2025-08-12T04:00:00Z","v":41560,"vw":72.266098},{"c":72.45,"h":72.584,"l":72.34,"n":498,"o":72.39,"t":"2025-08-13T04:00:00Z","v":40596,"vw":72.409544},{"c":71.99,"h":72.19,"l":71.82,"n":507,"o":72.04,"t":"2025-08-14T04:00:00Z","v":41184,"vw":71.972369},{"c":72.75,"h":72.93,"l":72.73,"n":414,"o":72.93,"t":"2025-08-15T04:00:00Z","v":31997,"vw":72.793478},{"c":72.96,"h":72.9912,"l":72.77,"n":613,"o":72.93,"t":"2025-08-18T04:00:00Z","v":493190,"vw":72.962252},{"c":72.75,"h":73.015,"l":72.6101,"n":601,"o":72.91,"t":"2025-08-19T04:00:00Z","v":66439,"vw":72.754266},{"c":72.61,"h":72.6292,"l":72.3171,"n":794,"o":72.6,"t":"2025-08-20T04:00:00Z","v":57982,"vw":72.532215},{"c":72.13,"h":72.3799,"l":72.0662,"n":1138,"o":72.29,"t":"2025-08-21T04:00:00Z","v":42439,"vw":72.208347},{"c":73.32,"h":73.3909,"l":72.3018,"n":367,"o":72.36,"t":"2025-08-22T04:00:00Z","v":28657,"vw":73.197402},{"c":72.55,"h":72.9,"l":72.516,"n":546,"o":72.86,"t":"2025-08-25T04:00:00Z","v":42566,"vw":72.687507},{"c":72.58,"h":72.59,"l":72.14,"n":374,"o":72.14,"t":"2025-08-26T04:00:00Z","v":26517,"vw":72.44046},{"c":72.41,"h":72.41,"l":71.81,"n":492,"o":71.94,"t":"2025-08-27T04:00:00Z","v":38658,"vw":72.2391},{"c":72.8,"h":72.9799,"l":72.74,"n":418,"o":72.87,"t":"2025-08-28T04:00:00Z","v":37549,"vw":72.890978},{"c":72.25,"h":72.3899,"l":72.135,"n":552,"o":72.27,"t":"2025-08-29T04:00:00Z","v":29548,"vw":72.292693},{"c":71.95,"h":72.005,"l":71.495,"n":745,"o":71.53,"t":"2025-09-02T04:00:00Z","v":547817,"vw":71.860776},{"c":71.81,"h":71.86,"l":71.5601,"n":656,"o":71.65,"t":"2025-09-03T04:00:00Z","v":42435,"vw":71.717391},{"c":72.4,"h":72.43,"l":71.89,"n":493,"o":71.89,"t":"2025-09-04T04:00:00Z","v":34918,"vw":72.248392},{"c":72.79,"h":73.274,"l":72.614,"n":475,"o":73.04,"t":"2025-09-05T04:00:00Z","v":32363,"vw":72.886923},{"c":74.02,"h":74.026,"l":73.52,"n":640,"o":73.76,"t":"2025-09-08T04:00:00Z","v":75009,"vw":73.825612},{"c":73.4438,"h":73.51,"l":73.1902,"n":508,"o":73.26,"t":"2025-09-09T04:00:00Z","v":38511,"vw":73.400272},{"c":73.72,"h":74.11,"l":73.6622,"n":585,"o":73.93,"t":"2025-09-10T04:00:00Z","v":29636,"vw":73.884138},{"c":74.64,"h":74.7,"l":74.15,"n":462,"o":74.15,"t":"2025-09-11T04:00:00Z","v":38687,"vw":74.585608},{"c":74.15,"h":74.2988,"l":73.95,"n":648,"o":74.1,"t":"2025-09-12T04:00:00Z","v":48098,"vw":74.131494},{"c":74.6342,"h":74.69,"l":74.3946,"n":394,"o":74.44,"t":"2025-09-15T04:00:00Z","v":20021,"vw":74.612514},{"c":74.57,"h":74.62,"l":74.3451,"n":376,"o":74.62,"t":"2025-09-16T04:00:00Z","v":23338,"vw":74.509422},{"c":74.21,"h":74.76,"l":73.94,"n":610,"o":74.49,"t":"2025-09-17T04:00:00Z","v":218685,"vw":74.357372},{"c":74.25,"h":74.42,"l":73.95,"n":537,"o":74.12,"t":"2025-09-18T04:00:00Z","v":42085,"vw":74.31324},{"c":73.78,"h":73.9,"l":73.66,"n":510,"o":73.9,"t":"2025-09-19T04:00:00Z","v":35067,"vw":73.815683},{"c":74.135,"h":74.1593,"l":73.77,"n":483,"o":73.86,"t":"2025-09-22T04:00:00Z","v":29204,"vw":73.971378},{"c":73.87,"h":74.24,"l":73.87,"n":1161,"o":74.15,"t":"2025-09-23T04:00:00Z","v":93817,"vw":74.036801},{"c":73.42,"h":73.75,"l":73.4,"n":553,"o":73.7,"t":"2025-09-24T04:00:00Z","v":35524,"vw":73.540927},{"c":73.14,"h":73.25,"l":72.895,"n":503,"o":73.15,"t":"2025-09-25T04:00:00Z","v":29810,"vw":73.120484},{"c":73.32,"h":73.37,"l":73.08,"n":638,"o":73.24,"t":"2025-09-26T04:00:00Z","v":24890,"vw":73.284664},{"c":73.59,"h":73.7095,"l":73.45,"n":470,"o":73.63,"t":"2025-09-29T04:00:00Z","v":77003,"vw":73.552504},{"c":73.43,"h":73.47,"l":73.1961,"n":552,"o":73.33,"t":"2025-09-30T04:00:00Z","v":26533,"vw":73.37816},{"c":73.5,"h":73.9134,"l":73.21,"n":2056,"o":73.72,"t":"2025-10-01T04:00:00Z","v":682762,"vw":73.33016},{"c":73.47,"h":73.69,"l":73.195,"n":940,"o":73.69,"t":"2025-10-02T04:00:00Z","v":98393,"vw":73.456975},{"c":74.62,"h":74.8025,"l":74.46,"n":541,"o":74.58,"t":"2025-10-03T04:00:00Z","v":59418,"vw":74.617033},{"c":75.35,"h":75.6244,"l":75.2799,"n":690,"o":75.29,"t":"2025-10-06T04:00:00Z","v":52989,"vw":75.438935},{"c":74.45,"h":74.95,"l":74.41,"n":789,"o":74.94,"t":"2025-10-07T04:00:00Z","v":115074,"vw":74.589095},{"c":74.3,"h":74.4299,"l":74.21,"n":495,"o":74.36,"t":"2025-10-08T04:00:00Z","v":35486,"vw":74.297901},{"c":74.02,"h":74.67,"l":73.87,"n":1616,"o":74.67,"t":"2025-10-09T04:00:00Z","v":302092,"vw":74.218677},{"c":71.59,"h":73.16,"l":71.5,"n":880,"o":73.01,"t":"2025-10-10T04:00:00Z","v":71642,"vw":72.125551},{"c":72.37,"h":72.4975,"l":72.04,"n":582,"o":72.13,"t":"2025-10-13T04:00:00Z","v":40385,"vw":72.375034},{"c":72.86,"h":73.172,"l":72.0072,"n":489,"o":72.12,"t":"2025-10-14T04:00:00Z","v":36223,"vw":72.83906},{"c":73.66,"h":73.895,"l":73.3799,"n":390,"o":73.66,"t":"2025-10-15T04:00:00Z","v":62394,"vw":73.743932},{"c":73.85,"h":74.21,"l":73.58,"n":972,"o":74.12,"t":"2025-10-16T04:00:00Z","v":487393,"vw":74.130705},{"c":74.05,"h":74.1025,"l":73.72,"n":460,"o":73.78,"t":"2025-10-17T04:00:00Z","v":48027,"vw":73.989191},{"c":75.16,"h":75.29,"l":74.85,"n":717,"o":74.85,"t":"2025-10-20T04:00:00Z","v":74050,"vw":75.202194},{"c":74.45,"h":74.69,"l":74.32,"n":704,"o":74.63,"t":"2025-10-21T04:00:00Z","v":632891,"vw":74.501737},{"c":74.16,"h":74.4201,"l":73.8408,"n":884,"o":74.35,"t":"2025-10-22T04:00:00Z","v":37555,"vw":74.12215},{"c":74.41,"h":74.5586,"l":74.215,"n":867,"o":74.29,"t":"2025-10-23T04:00:00Z","v":49444,"vw":74.387717},{"c":74.61,"h":74.741,"l":74.52,"n":614,"o":74.63,"t":"2025-10-24T04:00:00Z","v":56483,"vw":74.628771},{"c":75.46,"h":75.46,"l":75.26,"n":926,"o":75.4,"t":"2025-10-27T04:00:00Z","v":76419,"vw":75.374801},{"c":75.6,"h":75.7,"l":75.28,"n":584,"o":75.43,"t":"2025-10-28T04:00:00Z","v":43226,"vw":75.56588},{"c":74.85,"h":75.27,"l":74.42,"n":1247,"o":75.17,"t":"2025-10-29T04:00:00Z","v":111441,"vw":74.99473},{"c":74.67,"h":74.9699,"l":74.55,"n":431,"o":74.55,"t":"2025-10-30T04:00:00Z","v":32188,"vw":74.804369},{"c":74.72,"h":74.97,"l":74.52,"n":694,"o":74.86,"t":"2025-10-31T04:00:00Z","v":69227,"vw":74.768157},{"c":74.93,"h":74.949,"l":74.592,"n":446,"o":74.83,"t":"2025-11-03T05:00:00Z","v":53774,"vw":74.777802},{"c":74.23,"h":74.61,"l":74.185,"n":640,"o":74.27,"t":"2025-11-04T05:00:00Z","v":52707,"vw":74.385999},{"c":74.4,"h":74.53,"l":74.05,"n":463,"o":74.09,"t":"2025-11-05T05:00:00Z","v":65393,"vw":74.411311},{"c":74.45,"h":74.74,"l":74.24,"n":542,"o":74.69,"t":"2025-11-06T05:00:00Z","v":56864,"vw":74.460082},{"c":74.6,"h":74.6,"l":73.791,"n":531,"o":74.15,"t":"2025-11-07T05:00:00Z","v":43010,"vw":74.206774},{"c":75.18,"h":75.2585,"l":74.67,"n":747,"o":74.95,"t":"2025-11-10T05:00:00Z","v":44589,"vw":75.013366},{"c":75.2,"h":75.3,"l":74.9322,"n":370,"o":75.1,"t":"2025-11-11T05:00:00Z","v":29813,"vw":75.175882},{"c":75.55,"h":75.6991,"l":75.42,"n":382,"o":75.44,"t":"2025-11-12T05:00:00Z","v":31455,"vw":75.577944},{"c":74.3101,"h":75.22,"l":74.25,"n":583,"o":75.22,"t":"2025-11-13T05:00:00Z","v":45231,"vw":74.549484},{"c":74.9,"h":75.1,"l":74.61,"n":652,"o":74.61,"t":"2025-11-14T05:00:00Z","v":46667,"vw":74.915826},{"c":73.87,"h":74.59,"l":73.65,"n":558,"o":74.31,"t":"2025-11-17T05:00:00Z","v":76472,"vw":74.274998},{"c":72.65,"h":72.89,"l":72.2315,"n":845,"o":72.63,"t":"2025-11-18T05:00:00Z","v":48007,"vw":72.724055},{"c":72.5,"h":72.8522,"l":72.225,"n":828,"o":72.49,"t":"2025-11-19T05:00:00Z","v":64493,"vw":72.543357},{"c":71.5,"h":73.03,"l":71.455,"n":941,"o":72.93,"t":"2025-11-20T05:00:00Z","v":71916,"vw":71.924104},{"c":72.87,"h":73,"l":72.11,"n":1106,"o":72.35,"t":"2025-11-21T05:00:00Z","v":60779,"vw":72.681242},{"c":73.34,"h":73.415,"l":72.73,"n":750,"o":72.73,"t":"2025-11-24T05:00:00Z","v":52985,"vw":73.199305},{"c":73.63,"h":73.72,"l":72.9644,"n":822,"o":73.11,"t":"2025-11-25T05:00:00Z","v":66027,"vw":73.508485},{"c":74.59,"h":74.72,"l":74.04,"n":827,"o":74.04,"t":"2025-11-26T05:00:00Z","v":69667,"vw":74.545234},{"c":74.71,"h":74.71,"l":74.41,"n":413,"o":74.5,"t":"2025-11-28T05:00:00Z","v":28255,"vw":74.533263},{"c":74.18,"h":74.5271,"l":74.1415,"n":525,"o":74.2,"t":"2025-12-01T05:00:00Z","v":501622,"vw":74.461702},{"c":74.23,"h":74.3,"l":73.975,"n":821,"o":74.27,"t":"2025-12-02T05:00:00Z","v":207936,"vw":74.246693},{"c":74.43,"h":74.48,"l":74.04,"n":555,"o":74.06,"t":"2025-12-03T05:00:00Z","v":48026,"vw":74.34485},{"c":74.97,"h":75.27,"l":74.855,"n":446,"o":75.27,"t":"2025-12-04T05:00:00Z","v":32775,"vw":75.018508},{"c":75.01,"h":75.22,"l":74.8685,"n":523,"o":75.09,"t":"2025-12-05T05:00:00Z","v":69777,"vw":75.054731},{"c":74.63,"h":74.97,"l":74.53,"n":571,"o":74.97,"t":"2025-12-08T05:00:00Z","v":52911,"vw":74.69257},{"c":74.78,"h":75.02,"l":74.67,"n":555,"o":74.73,"t":"2025-12-09T05:00:00Z","v":32789,"vw":74.808795},{"c":75.38,"h":75.475,"l":74.6376,"n":573,"o":74.66,"t":"2025-12-10T05:00:00Z","v":52296,"vw":75.009784},{"c":75.46,"h":75.6753,"l":75.27,"n":435,"o":75.27,"t":"2025-12-11T05:00:00Z","v":82878,"vw":75.477933},{"c":75.29,"h":75.68,"l":74.9718,"n":465,"o":75.68,"t":"2025-12-12T05:00:00Z","v":43346,"vw":75.317027},{"c":75.73,"h":76.13,"l":75.645,"n":1058,"o":76.13,"t":"2025-12-15T05:00:00Z","v":40247,"vw":75.810146},{"c":72.92,"h":73.16,"l":72.66,"n":2374,"o":73.01,"t":"2025-12-16T05:00:00Z","v":3632119,"vw":72.952825},{"c":71.98,"h":72.6837,"l":71.95,"n":1121,"o":72.55,"t":"2025-12-17T05:00:00Z","v":99089,"vw":72.273228},{"c":72.47,"h":72.86,"l":72.28,"n":1944,"o":72.69,"t":"2025-12-18T05:00:00Z","v":146226,"vw":72.596666},{"c":72.89,"h":73.0684,"l":72.75,"n":821,"o":72.75,"t":"2025-12-19T05:00:00Z","v":90431,"vw":72.938754},{"c":73.06,"h":73.111,"l":72.7401,"n":553,"o":72.8,"t":"2025-12-22T05:00:00Z","v":69334,"vw":72.992667},{"c":73.79,"h":73.8594,"l":73.63,"n":810,"o":73.72,"t":"2025-12-23T05:00:00Z","v":62155,"vw":73.754399},{"c":73.74,"h":73.81,"l":73.52,"n":1057,"o":73.54,"t":"2025-12-24T05:00:00Z","v":113219,"vw":73.745911},{"c":73.81,"h":73.811,"l":73.6001,"n":430,"o":73.77,"t":"2025-12-26T05:00:00Z","v":35845,"vw":73.723477},{"c":73.68,"h":73.75,"l":73.5,"n":738,"o":73.54,"t":"2025-12-29T05:00:00Z","v":55510,"vw":73.62409},{"c":73.59,"h":73.8,"l":73.565,"n":744,"o":73.75,"t":"2025-12-30T05:00:00Z","v":114230,"vw":73.748106},{"c":73.21,"h":73.42,"l":73.0901,"n":1426,"o":73.33,"t":"2025-12-31T05:00:00Z","v":133387,"vw":73.230326},{"c":73.97,"h":73.9869,"l":73.3801,"n":1554,"o":73.9,"t":"2026-01-02T05:00:00Z","v":554936,"vw":73.895586},{"c":75.11,"h":75.14,"l":74.43,"n":1052,"o":74.43,"t":"2026-01-05T05:00:00Z","v":53768,"vw":74.930163},{"c":75.07,"h":75.2899,"l":74.98,"n":2398,"o":75.09,"t":"2026-01-06T05:00:00Z","v":401879,"vw":75.073883},{"c":74.84,"h":75.15,"l":74.78,"n":2705,"o":75.15,"t":"2026-01-07T05:00:00Z","v":444620,"vw":74.903358},{"c":74.9,"h":74.955,"l":74.67,"n":1110,"o":74.73,"t":"2026-01-08T05:00:00Z","v":104616,"vw":74.861326},{"c":75.89,"h":76.13,"l":75.55,"n":575,"o":75.55,"t":"2026-01-09T05:00:00Z","v":45954,"vw":75.858437},{"c":76.43,"h":76.49,"l":76.19,"n":914,"o":76.19,"t":"2026-01-12T05:00:00Z","v":66278,"vw":76.339599},{"c":75.85,"h":76.17,"l":75.69,"n":1338,"o":76.17,"t":"2026-01-13T05:00:00Z","v":129834,"vw":75.824175},{"c":76.22,"h":76.4,"l":76.07,"n":1002,"o":76.26,"t":"2026-01-14T05:00:00Z","v":66773,"vw":76.215174},{"c":76.58,"h":76.79,"l":76.52,"n":762,"o":76.77,"t":"2026-01-15T05:00:00Z","v":78742,"vw":76.688511},{"c":76.74,"h":76.8,"l":76.5301,"n":513,"o":76.68,"t":"2026-01-16T05:00:00Z","v":50203,"vw":76.694257},{"c":75.5,"h":76.03,"l":75.41,"n":1249,"o":75.66,"t":"2026-01-20T05:00:00Z","v":82372,"vw":75.707256},{"c":76.35,"h":76.53,"l":75.77,"n":1113,"o":75.95,"t":"2026-01-21T05:00:00Z","v":95168,"vw":76.143107},{"c":76.75,"h":76.91,"l":76.54,"n":901,"o":76.7,"t":"2026-01-22T05:00:00Z","v":74945,"vw":76.785949},{"c":76.91,"h":76.94,"l":76.205,"n":953,"o":76.26,"t":"2026-01-23T05:00:00Z","v":64945,"vw":76.688097},{"c":77.09,"h":77.53,"l":77.04,"n":737,"o":77.42,"t":"2026-01-26T05:00:00Z","v":56779,"vw":77.32339},{"c":78.28,"h":78.34,"l":77.82,"n":886,"o":77.82,"t":"2026-01-27T05:00:00Z","v":67413,"vw":78.150919},{"c":77.72,"h":77.81,"l":77.3795,"n":1177,"o":77.75,"t":"2026-01-28T05:00:00Z","v":88768,"vw":77.611902},{"c":78.47,"h":78.7399,"l":77.42,"n":734,"o":78.63,"t":"2026-01-29T05:00:00Z","v":55551,"vw":78.143667},{"c":77.73,"h":78.07,"l":77.372,"n":537,"o":78.06,"t":"2026-01-30T05:00:00Z","v":46702,"vw":77.738569},{"c":77.76,"h":77.82,"l":77.11,"n":1044,"o":77.21,"t":"2026-02-02T05:00:00Z","v":106323,"vw":77.634682},{"c":78.46,"h":78.51,"l":77.72,"n":777,"o":78.13,"t":"2026-02-03T05:00:00Z","v":105150,"vw":78.074305},{"c":79.04,"h":79.62,"l":78.71,"n":957,"o":79.34,"t":"2026-02-04T05:00:00Z","v":87673,"vw":79.151995},{"c":77.95,"h":78.5,"l":77.8908,"n":887,"o":78.16,"t":"2026-02-05T05:00:00Z","v":72441,"vw":78.146617},{"c":80.07,"h":80.19,"l":79.36,"n":923,"o":79.36,"t":"2026-02-06T05:00:00Z","v":55410,"vw":79.891932},{"c":81.76,"h":81.8599,"l":80.76,"n":985,"o":80.87,"t":"2026-02-09T05:00:00Z","v":107383,"vw":81.635181},{"c":82.75,"h":83.04,"l":82.6474,"n":942,"o":82.75,"t":"2026-02-10T05:00:00Z","v":79080,"vw":82.811264},{"c":83.73,"h":83.92,"l":83.095,"n":1313,"o":83.54,"t":"2026-02-11T05:00:00Z","v":132205,"vw":83.711692},{"c":83.15,"h":83.98,"l":83.01,"n":865,"o":83.83,"t":"2026-02-12T05:00:00Z","v":322379,"vw":83.591247},{"c":83.26,"h":83.3599,"l":82.44,"n":845,"o":82.95,"t":"2026-02-13T05:00:00Z","v":81358,"vw":83.08369},{"c":82.42,"h":82.58,"l":81.44,"n":1074,"o":81.95,"t":"2026-02-17T05:00:00Z","v":109105,"vw":82.128161},{"c":82.19,"h":82.6896,"l":82.01,"n":1021,"o":82.25,"t":"2026-02-18T05:00:00Z","v":108852,"vw":82.339349},{"c":82.13,"h":82.21,"l":81.7001,"n":1381,"o":81.84,"t":"2026-02-19T05:00:00Z","v":136708,"vw":82.034759},{"c":82.62,"h":82.66,"l":81.6,"n":1154,"o":81.6,"t":"2026-02-20T05:00:00Z","v":78564,"vw":82.372135},{"c":82.4,"h":82.93,"l":82.21,"n":1467,"o":82.64,"t":"2026-02-23T05:00:00Z","v":86641,"vw":82.449348},{"c":82.43,"h":82.59,"l":81.74,"n":713,"o":81.78,"t":"2026-02-24T05:00:00Z","v":54343,"vw":82.427063},{"c":83.39,"h":83.53,"l":82.92,"n":1911,"o":83.02,"t":"2026-02-25T05:00:00Z","v":176411,"vw":83.280159},{"c":83.39,"h":83.49,"l":82.88,"n":773,"o":83.34,"t":"2026-02-26T05:00:00Z","v":88878,"vw":83.323529},{"c":83.35,"h":83.77,"l":83.32,"n":1321,"o":83.56,"t":"2026-02-27T05:00:00Z","v":365715,"vw":83.483584},{"c":81.9,"h":82.1599,"l":81.12,"n":1299,"o":81.12,"t":"2026-03-02T05:00:00Z","v":214945,"vw":81.805354},{"c":79.09,"h":79.48,"l":77,"n":2422,"o":77.67,"t":"2026-03-03T05:00:00Z","v":194555,"vw":77.836745},{"c":80.3,"h":80.33,"l":79.08,"n":882,"o":79.39,"t":"2026-03-04T05:00:00Z","v":101559,"vw":79.976633},{"c":78.2,"h":78.92,"l":77.42,"n":711,"o":78.63,"t":"2026-03-05T05:00:00Z","v":53840,"vw":78.025875},{"c":77.38,"h":77.7199,"l":76.75,"n":1443,"o":76.86,"t":"2026-03-06T05:00:00Z","v":112309,"vw":77.33438},{"c":77.93,"h":78.04,"l":75.62,"n":981,"o":76.44,"t":"2026-03-09T04:00:00Z","v":64579,"vw":76.718557},{"c":78.65,"h":80,"l":78.305,"n":670,"o":78.53,"t":"2026-03-10T04:00:00Z","v":48141,"vw":79.066872},{"c":78.17,"h":78.53,"l":77.5866,"n":766,"o":77.94,"t":"2026-03-11T04:00:00Z","v":65617,"vw":78.05911},{"c":76.71,"h":77.38,"l":76.3601,"n":1020,"o":77.33,"t":"2026-03-12T04:00:00Z","v":65875,"vw":76.871493},{"c":75.84,"h":77.105,"l":75.82,"n":900,"o":76.82,"t":"2026-03-13T04:00:00Z","v":73548,"vw":76.322359},{"c":77.52,"h":77.52,"l":76.89,"n":877,"o":76.94,"t":"2026-03-16T04:00:00Z","v":82152,"vw":77.212152},{"c":77.51,"h":77.9866,"l":77.345,"n":616,"o":77.69,"t":"2026-03-17T04:00:00Z","v":79471,"vw":77.571885},{"c":76.54,"h":77.36,"l":76.425,"n":2108,"o":77.06,"t":"2026-03-18T04:00:00Z","v":132678,"vw":77.038355},{"c":76.51,"h":76.78,"l":75.01,"n":1221,"o":75.05,"t":"2026-03-19T04:00:00Z","v":79295,"vw":75.918556},{"c":74.11,"h":76.13,"l":73.7401,"n":850,"o":76.13,"t":"2026-03-20T04:00:00Z","v":48653,"vw":74.737644},{"c":75.99,"h":76.82,"l":75.5,"n":725,"o":75.84,"t":"2026-03-23T04:00:00Z","v":56752,"vw":76.125013},{"c":75.54,"h":76.06,"l":75,"n":688,"o":75.09,"t":"2026-03-24T04:00:00Z","v":65755,"vw":75.584598},{"c":76.73,"h":77.14,"l":76.48,"n":587,"o":76.95,"t":"2026-03-25T04:00:00Z","v":90546,"vw":76.98628},{"c":75,"h":76.28,"l":74.87,"n":1242,"o":75.77,"t":"2026-03-26T04:00:00Z","v":127249,"vw":75.248751},{"c":74.12,"h":74.85,"l":73.985,"n":823,"o":74.67,"t":"2026-03-27T04:00:00Z","v":45584,"vw":74.38889},{"c":74.26,"h":75.1699,"l":74.055,"n":1343,"o":75.01,"t":"2026-03-30T04:00:00Z","v":146436,"vw":74.534873},{"c":76.51,"h":76.55,"l":74.66,"n":1988,"o":74.95,"t":"2026-03-31T04:00:00Z","v":143530,"vw":75.905146},{"c":78.17,"h":78.755,"l":77.94,"n":1256,"o":78.08,"t":"2026-04-01T04:00:00Z","v":134949,"vw":78.227538},{"c":77.37,"h":77.7,"l":76.0308,"n":901,"o":76.1,"t":"2026-04-02T04:00:00Z","v":67963,"vw":77.14955},{"c":77.68,"h":77.785,"l":77.22,"n":925,"o":77.22,"t":"2026-04-06T04:00:00Z","v":56743,"vw":77.573354},{"c":77.66,"h":77.75,"l":76.51,"n":1879,"o":77.27,"t":"2026-04-07T04:00:00Z","v":226123,"vw":77.015613},{"c":80.88,"h":81.24,"l":80.475,"n":1114,"o":81.24,"t":"2026-04-08T04:00:00Z","v":80381,"vw":80.914425},{"c":80.29,"h":80.64,"l":79.2901,"n":673,"o":79.61,"t":"2026-04-09T04:00:00Z","v":46228,"vw":80.175998},{"c":80.32,"h":80.525,"l":80.006,"n":562,"o":80.38,"t":"2026-04-10T04:00:00Z","v":38691,"vw":80.237227},{"c":80.5,"h":80.55,"l":79.24,"n":739,"o":79.24,"t":"2026-04-13T04:00:00Z","v":61281,"vw":80.06212},{"c":81.15,"h":81.34,"l":80.63,"n":721,"o":80.63,"t":"2026-04-14T04:00:00Z","v":61016,"vw":81.161001},{"c":81.06,"h":81.12,"l":80.59,"n":938,"o":80.73,"t":"2026-04-15T04:00:00Z","v":68550,"vw":80.938153},{"c":81.02,"h":81.25,"l":80.7801,"n":640,"o":81.25,"t":"2026-04-16T04:00:00Z","v":49123,"vw":80.971528},{"c":81.85,"h":82.51,"l":81.66,"n":2361,"o":81.74,"t":"2026-04-17T04:00:00Z","v":223359,"vw":82.044602},{"c":81.13,"h":81.27,"l":80.72,"n":1002,"o":81.13,"t":"2026-04-20T04:00:00Z","v":72609,"vw":81.089553},{"c":79.35,"h":80.53,"l":79.285,"n":1912,"o":80.25,"t":"2026-04-21T04:00:00Z","v":147553,"vw":79.814127},{"c":79.81,"h":79.83,"l":79.5,"n":594,"o":79.69,"t":"2026-04-22T04:00:00Z","v":73609,"vw":79.678471},{"c":79.14,"h":79.7199,"l":78.52,"n":581,"o":79.44,"t":"2026-04-23T04:00:00Z","v":54848,"vw":79.341345},{"c":79.2,"h":79.375,"l":78.78,"n":779,"o":78.91,"t":"2026-04-24T04:00:00Z","v":64025,"vw":79.133306},{"c":79.41,"h":79.89,"l":79.3,"n":560,"o":79.69,"t":"2026-04-27T04:00:00Z","v":46668,"vw":79.467955},{"c":79.22,"h":79.63,"l":79.03,"n":7376,"o":79.5,"t":"2026-04-28T04:00:00Z","v":2517055,"vw":79.252215},{"c":78.54,"h":78.99,"l":78.3201,"n":1196,"o":78.99,"t":"2026-04-29T04:00:00Z","v":83854,"vw":78.700138},{"c":80.5,"h":80.72,"l":79.63,"n":781,"o":79.9,"t":"2026-04-30T04:00:00Z","v":70544,"vw":80.25689},{"c":80,"h":80.47,"l":79.85,"n":673,"o":79.96,"t":"2026-05-01T04:00:00Z","v":55398,"vw":80.102582},{"c":79.58,"h":80.2383,"l":79.18,"n":750,"o":79.8,"t":"2026-05-04T04:00:00Z","v":69663,"vw":79.646081},{"c":80.37,"h":80.38,"l":79.77,"n":718,"o":80.02,"t":"2026-05-05T04:00:00Z","v":439472,"vw":80.293023},{"c":82.56,"h":82.65,"l":82.132,"n":1312,"o":82.2,"t":"2026-05-06T04:00:00Z","v":111267,"vw":82.372714},{"c":81.87,"h":82.75,"l":81.8,"n":556,"o":82.75,"t":"2026-05-07T04:00:00Z","v":38083,"vw":82.169789},{"c":82.72,"h":82.84,"l":82.435,"n":650,"o":82.73,"t":"2026-05-08T04:00:00Z","v":52955,"vw":82.629579},{"c":82.76,"h":83.02,"l":82.7,"n":397,"o":82.7,"t":"2026-05-11T04:00:00Z","v":35956,"vw":82.825406},{"c":82.55,"h":82.635,"l":81.93,"n":869,"o":82.5,"t":"2026-05-12T04:00:00Z","v":78939,"vw":82.289318},{"c":83.15,"h":83.27,"l":82.6,"n":675,"o":82.71,"t":"2026-05-13T04:00:00Z","v":63596,"vw":83.079408},{"c":82.64,"h":82.89,"l":82.62,"n":816,"o":82.8,"t":"2026-05-14T04:00:00Z","v":64964,"vw":82.763473},{"c":81.61,"h":81.88,"l":81.43,"n":1000,"o":81.77,"t":"2026-05-15T04:00:00Z","v":78699,"vw":81.663391},{"c":81.63,"h":81.83,"l":81.06,"n":1030,"o":81.63,"t":"2026-05-18T04:00:00Z","v":89946,"vw":81.413295},{"c":81.08,"h":81.52,"l":80.655,"n":1811,"o":80.78,"t":"2026-05-19T04:00:00Z","v":1093021,"vw":81.02812},{"c":81.81,"h":81.84,"l":80.51,"n":905,"o":80.51,"t":"2026-05-20T04:00:00Z","v":86194,"vw":81.651837},{"c":81.88,"h":82.1,"l":80.85,"n":702,"o":80.89,"t":"2026-05-21T04:00:00Z","v":86896,"vw":81.641658},{"c":81.89,"h":82.1703,"l":81.72,"n":456,"o":81.88,"t":"2026-05-22T04:00:00Z","v":23389,"vw":81.991404},{"c":82.85,"h":83.085,"l":82.69,"n":584,"o":82.91,"t":"2026-05-26T04:00:00Z","v":33863,"vw":82.85758},{"c":82.38,"h":82.4999,"l":82.224,"n":619,"o":82.47,"t":"2026-05-27T04:00:00Z","v":50352,"vw":82.395375},{"c":82.67,"h":82.91,"l":81.99,"n":997,"o":82.05,"t":"2026-05-28T04:00:00Z","v":72215,"vw":82.554681},{"c":83,"h":83.4499,"l":82.84,"n":987,"o":82.96,"t":"2026-05-29T04:00:00Z","v":79335,"vw":83.134361},{"c":82.83,"h":83.1,"l":82.315,"n":753,"o":82.5,"t":"2026-06-01T04:00:00Z","v":69345,"vw":82.664072},{"c":83.35,"h":83.43,"l":82.78,"n":876,"o":82.78,"t":"2026-06-02T04:00:00Z","v":100898,"vw":83.195418},{"c":83.26,"h":83.555,"l":83.19,"n":983,"o":83.46,"t":"2026-06-03T04:00:00Z","v":93776,"vw":83.396283},{"c":83.42,"h":83.43,"l":83,"n":587,"o":83.21,"t":"2026-06-04T04:00:00Z","v":49248,"vw":83.296426},{"c":80.63,"h":82.42,"l":80.4595,"n":1314,"o":82.42,"t":"2026-06-05T04:00:00Z","v":83585,"vw":81.482622},{"c":81.18,"h":81.56,"l":81.14,"n":629,"o":81.41,"t":"2026-06-08T04:00:00Z","v":286651,"vw":81.301057},{"c":80.93,"h":82.19,"l":79.95,"n":1150,"o":81.76,"t":"2026-06-09T04:00:00Z","v":308085,"vw":80.815562},{"c":79.76,"h":80.78,"l":79.7101,"n":1118,"o":80.22,"t":"2026-06-10T04:00:00Z","v":116781,"vw":79.946933},{"c":82.03,"h":82.07,"l":80.1715,"n":923,"o":80.31,"t":"2026-06-11T04:00:00Z","v":54747,"vw":81.021513},{"c":82.48,"h":82.69,"l":82.02,"n":605,"o":82.18,"t":"2026-06-12T04:00:00Z","v":58823,"vw":82.326184},{"c":82.7,"h":82.97,"l":82.59,"n":919,"o":82.92,"t":"2026-06-15T04:00:00Z","v":71902,"vw":82.756278},{"c":83.06,"h":83.44,"l":82.96,"n":660,"o":83.16,"t":"2026-06-16T04:00:00Z","v":58957,"vw":83.123181},{"c":82.9,"h":84.17,"l":82.79,"n":1639,"o":83.65,"t":"2026-06-17T04:00:00Z","v":115911,"vw":83.567418},{"c":83.87,"h":84.29,"l":83.64,"n":952,"o":84.08,"t":"2026-06-18T04:00:00Z","v":65220,"vw":83.964035},{"c":84.18,"h":84.63,"l":84.08,"n":668,"o":84.11,"t":"2026-06-22T04:00:00Z","v":47397,"vw":84.261889},{"c":81.43,"h":81.95,"l":81.33,"n":1324,"o":81.33,"t":"2026-06-23T04:00:00Z","v":89779,"vw":81.590616},{"c":81.36,"h":81.69,"l":81.08,"n":739,"o":81.39,"t":"2026-06-24T04:00:00Z","v":82911,"vw":81.38048},{"c":81.85,"h":82.3,"l":81.725,"n":610,"o":82.3,"t":"2026-06-25T04:00:00Z","v":43903,"vw":81.982093},{"c":81.66,"h":82.03,"l":81.36,"n":1001,"o":81.47,"t":"2026-06-26T04:00:00Z","v":64421,"vw":81.732526},{"c":81.87,"h":81.97,"l":81.0601,"n":676,"o":81.65,"t":"2026-06-29T04:00:00Z","v":43183,"vw":81.756909},{"c":81.93,"h":82.04,"l":81.43,"n":472,"o":81.58,"t":"2026-06-30T04:00:00Z","v":44551,"vw":81.834168},{"c":81.79,"h":82.18,"l":81.72,"n":1254,"o":81.74,"t":"2026-07-01T04:00:00Z","v":106679,"vw":81.987987},{"c":82.03,"h":83.015,"l":81.52,"n":1605,"o":82.48,"t":"2026-07-02T04:00:00Z","v":555876,"vw":81.855253},{"c":83.63,"h":83.7,"l":83.175,"n":1575,"o":83.21,"t":"2026-07-06T04:00:00Z","v":118584,"vw":83.50176},{"c":82.17,"h":82.95,"l":82.01,"n":1201,"o":82.81,"t":"2026-07-07T04:00:00Z","v":73036,"vw":82.358139},{"c":81.8,"h":81.84,"l":80.7995,"n":1277,"o":81.06,"t":"2026-07-08T04:00:00Z","v":109706,"vw":81.456907},{"c":82.44,"h":82.54,"l":82.02,"n":1020,"o":82.02,"t":"2026-07-09T04:00:00Z","v":101517,"vw":82.304114},{"c":83.3,"h":83.489,"l":82.59,"n":1282,"o":83.03,"t":"2026-07-10T04:00:00Z","v":121960,"vw":83.225723},{"c":82.05,"h":82.565,"l":81.89,"n":918,"o":82.55,"t":"2026-07-13T04:00:00Z","v":75951,"vw":82.164204},{"c":83.06,"h":83.77,"l":82.91,"n":1019,"o":83.29,"t":"2026-07-14T04:00:00Z","v":84398,"vw":83.254539},{"c":83.02,"h":83.27,"l":82.505,"n":1033,"o":83.11,"t":"2026-07-15T04:00:00Z","v":61476,"vw":82.977659},{"c":82.06,"h":82.3799,"l":81.795,"n":901,"o":82.12,"t":"2026-07-16T04:00:00Z","v":49175,"vw":82.009516},{"c":81.05,"h":81.16,"l":80.19,"n":1446,"o":80.19,"t":"2026-07-17T04:00:00Z","v":86797,"vw":80.861514},{"c":80.97,"h":81.42,"l":80.92,"n":800,"o":81.27,"t":"2026-07-20T04:00:00Z","v":45998,"vw":81.161621},{"c":82.37,"h":82.5,"l":81.61,"n":595,"o":81.9,"t":"2026-07-21T04:00:00Z","v":51072,"vw":82.21686},{"c":82.22,"h":82.47,"l":82.11,"n":747,"o":82.11,"t":"2026-07-22T04:00:00Z","v":60427,"vw":82.283518},{"c":81.15,"h":81.76,"l":80.93,"n":582,"o":81.43,"t":"2026-07-23T04:00:00Z","v":37104,"vw":81.212929},{"c":81.54,"h":82.05,"l":81.46,"n":872,"o":81.58,"t":"2026-07-24T04:00:00Z","v":50683,"vw":81.708905},{"c":82.01,"h":82.57,"l":81.5738,"n":889,"o":82.36,"t":"2026-07-27T04:00:00Z","v":51257,"vw":81.926756},{"c":81.35,"h":81.61,"l":80.87,"n":657,"o":80.87,"t":"2026-07-28T04:00:00Z","v":91982,"vw":81.385448},{"c":80.84,"h":82.22,"l":80.61,"n":1442,"o":81.23,"t":"2026-07-29T04:00:00Z","v":119624,"vw":81.0697},{"c":83.54,"h":83.6499,"l":81.72,"n":1102,"o":81.78,"t":"2026-07-30T04:00:00Z","v":51719,"vw":83.134057},{"c":82.74,"h":83.04,"l":81.98,"n":1070,"o":82.86,"t":"2026-07-31T04:00:00Z","v":107139,"vw":82.571033},{"c":83.09,"h":83.16,"l":82.65,"n":798,"o":82.69,"t":"2026-08-03T04:00:00Z","v":69468,"vw":82.906194},{"c":84.56,"h":84.66,"l":83.655,"n":784,"o":83.7,"t":"2026-08-04T04:00:00Z","v":58060,"vw":84.245857},{"c":84.92,"h":85.6498,"l":84.92,"n":931,"o":85.5,"t":"2026-08-05T04:00:00Z","v":80150,"vw":85.185698},{"c":84.9,"h":85.51,"l":84.8701,"n":902,"o":84.97,"t":"2026-08-06T04:00:00Z","v":57910,"vw":85.150938},{"c":86.15,"h":86.26,"l":85.8405,"n":912,"o":86.11,"t":"2026-08-07T04:00:00Z","v":70237,"vw":86.020978},{"c":85.47,"h":85.84,"l":85.46,"n":798,"o":85.78,"t":"2026-08-10T04:00:00Z","v":50550,"vw":85.626908},{"c":85.64,"h":86.07,"l":85.5601,"n":892,"o":85.9,"t":"2026-08-11T04:00:00Z","v":53095,"vw":85.797586},{"c":86.48,"h":86.85,"l":86.37,"n":489,"o":86.68,"t":"2026-08-12T04:00:00Z","v":88837,"vw":86.42273},{"c":86.68,"h":87.06,"l":86.555,"n":846,"o":86.56,"t":"2026-08-13T04:00:00Z","v":51702,"vw":86.749048},{"c":86.49,"h":86.89,"l":86.44,"n":459,"o":86.68,"t":"2026-08-14T04:00:00Z","v":39810,"vw":86.589828},{"c":86.56,"h":86.8034,"l":86.37,"n":802,"o":86.57,"t":"2026-08-17T04:00:00Z","v":94167,"vw":86.670258},{"c":84.74,"h":85.785,"l":84.73,"n":981,"o":85.7,"t":"2026-08-18T04:00:00Z","v":86140,"vw":84.950377},{"c":84.7,"h":85.215,"l":84.475,"n":866,"o":85.1,"t":"2026-08-19T04:00:00Z","v":65458,"vw":84.798714},{"c":84.39,"h":84.83,"l":84.2801,"n":825,"o":84.43,"t":"2026-08-20T04:00:00Z","v":51099,"vw":84.504417},{"c":85.16,"h":85.38,"l":85.03,"n":510,"o":85.26,"t":"2026-08-21T04:00:00Z","v":68572,"vw":85.202595},{"c":84.93,"h":85.08,"l":84.74,"n":786,"o":85.05,"t":"2026-08-24T04:00:00Z","v":105163,"vw":84.925424},{"c":85.68,"h":85.73,"l":85.255,"n":900,"o":85.54,"t":"2026-08-25T04:00:00Z","v":42320,"vw":85.537724},{"c":85.3,"h":85.71,"l":85.23,"n":938,"o":85.54,"t":"2026-08-26T04:00:00Z","v":70956,"vw":85.420879},{"c":85.5,"h":85.585,"l":85.105,"n":815,"o":85.44,"t":"2026-08-27T04:00:00Z","v":60221,"vw":85.451639},{"c":85.47,"h":86.26,"l":85.29,"n":1472,"o":86.03,"t":"2026-08-28T04:00:00Z","v":509724,"vw":85.564782},{"c":85.59,"h":85.96,"l":85.38,"n":1836,"o":85.96,"t":"2026-08-31T04:00:00Z","v":261330,"vw":85.614114},{"c":85.03,"h":85.7094,"l":84.83,"n":1016,"o":85.18,"t":"2026-09-01T04:00:00Z","v":73830,"vw":85.194187},{"c":85.64,"h":85.655,"l":85.05,"n":830,"o":85.05,"t":"2026-09-02T04:00:00Z","v":49273,"vw":85.44901},{"c":87,"h":87.3099,"l":86.54,"n":698,"o":86.72,"t":"2026-09-03T04:00:00Z","v":51336,"vw":86.96903},{"c":87.14,"h":87.3,"l":86.68,"n":1165,"o":86.68,"t":"2026-09-04T04:00:00Z","v":496708,"vw":87.00822},{"c":86.64,"h":87.2285,"l":86.63,"n":951,"o":87.12,"t":"2026-09-08T04:00:00Z","v":74117,"vw":86.785468},{"c":85.8,"h":86.5151,"l":85.8,"n":856,"o":86.48,"t":"2026-09-09T04:00:00Z","v":83499,"vw":85.941936},{"c":85.06,"h":85.55,"l":84.91,"n":694,"o":85.38,"t":"2026-09-10T04:00:00Z","v":47074,"vw":85.241354},{"c":86.32,"h":86.6,"l":86.295,"n":622,"o":86.42,"t":"2026-09-11T04:00:00Z","v":44696,"vw":86.484092},{"c":85.86,"h":86.2,"l":85.4101,"n":1398,"o":85.62,"t":"2026-09-14T04:00:00Z","v":64483,"vw":85.91386},{"c":85.2,"h":85.34,"l":85,"n":649,"o":85.29,"t":"2026-09-15T04:00:00Z","v":53156,"vw":85.164943},{"c":84.98,"h":86.09,"l":84.47,"n":1054,"o":85.64,"t":"2026-09-16T04:00:00Z","v":76146,"vw":85.511933},{"c":85.9,"h":86.33,"l":85.87,"n":938,"o":86.2,"t":"2026-09-17T04:00:00Z","v":66423,"vw":86.028156},{"c":85.26,"h":85.36,"l":84.6956,"n":880,"o":85.12,"t":"2026-09-18T04:00:00Z","v":82609,"vw":85.093985},{"c":86.01,"h":86.14,"l":85.67,"n":532,"o":85.84,"t":"2026-09-21T04:00:00Z","v":33234,"vw":85.908837},{"c":86.61,"h":86.72,"l":86.105,"n":932,"o":86.24,"t":"2026-09-22T04:00:00Z","v":69810,"vw":86.334301},{"c":85,"h":85.63,"l":84.885,"n":815,"o":85.63,"t":"2026-09-23T04:00:00Z","v":66240,"vw":85.149673},{"c":84.39,"h":84.63,"l":83.955,"n":834,"o":84.4,"t":"2026-09-24T04:00:00Z","v":69563,"vw":84.258587},{"c":85.68,"h":85.75,"l":85.15,"n":1754,"o":85.48,"t":"2026-09-25T04:00:00Z","v":83397,"vw":85.479621},{"c":85.04,"h":85.44,"l":84.67,"n":804,"o":84.99,"t":"2026-09-28T04:00:00Z","v":51556,"vw":85.027887},{"c":84.61,"h":84.77,"l":84.215,"n":727,"o":84.64,"t":"2026-09-29T04:00:00Z","v":54188,"vw":84.505754},{"c":85.11,"h":86.0599,"l":85.09,"n":835,"o":85.87,"t":"2026-09-30T04:00:00Z","v":74063,"vw":85.446486},{"c":84.75,"h":85.06,"l":84.43,"n":1331,"o":85,"t":"2026-10-01T04:00:00Z","v":212354,"vw":84.716927},{"c":85.78,"h":86.04,"l":85.31,"n":722,"o":85.68,"t":"2026-10-02T04:00:00Z","v":51030,"vw":85.666039},{"c":86.2,"h":86.3199,"l":85.64,"n":950,"o":85.72,"t":"2026-10-05T04:00:00Z","v":61236,"vw":86.052156},{"c":86.15,"h":86.5499,"l":86.13,"n":1833,"o":86.39,"t":"2026-10-06T04:00:00Z","v":195179,"vw":86.266121},{"c":85.31,"h":85.43,"l":84.91,"n":923,"o":85.08,"t":"2026-10-07T04:00:00Z","v":68413,"vw":85.250798},{"c":84.64,"h":84.9,"l":84.2628,"n":944,"o":84.66,"t":"2026-10-08T04:00:00Z","v":82267,"vw":84.564215},{"c":85.26,"h":85.3024,"l":84.9,"n":945,"o":84.9,"t":"2026-10-09T04:00:00Z","v":122903,"vw":85.151303},{"c":84.94,"h":85.23,"l":84.8901,"n":898,"o":85.23,"t":"2026-10-12T04:00:00Z","v":67217,"vw":84.991266},{"c":85.13,"h":85.21,"l":84.82,"n":1337,"o":85.07,"t":"2026-10-13T04:00:00Z","v":147313,"vw":85.074253},{"c":83.95,"h":84.44,"l":83.73,"n":559,"o":84.27,"t":"2026-10-14T04:00:00Z","v":71340,"vw":83.980136},{"c":83.81,"h":83.85,"l":83.09,"n":969,"o":83.21,"t":"2026-10-15T04:00:00Z","v":161858,"vw":83.634733},{"c":83.58,"h":84.53,"l":83.34,"n":629,"o":84.3,"t":"2026-10-16T04:00:00Z","v":62928,"vw":83.73963},{"c":83.53,"h":84.0899,"l":83.46,"n":805,"o":83.94,"t":"2026-10-19T04:00:00Z","v":83063,"vw":83.725095},{"c":83.94,"h":84.31,"l":83.37,"n":637,"o":83.37,"t":"2026-10-20T04:00:00Z","v":58830,"vw":84.019732},{"c":84.08,"h":84.35,"l":83.78,"n":762,"o":84.195,"t":"2026-10-21T04:00:00Z","v":53094,"vw":84.138953},{"c":83.0698,"h":83.56,"l":83,"n":135,"o":83.44,"t":"2026-10-22T04:00:00Z","v":7996,"vw":83.226356}],"volatilityBars":[{"c":85.85,"h":85.85,"l":85.6953,"n":28,"o":85.84,"t":"2026-09-21T13:30:00Z","v":1031,"vw":85.794472},{"c":85.765,"h":85.765,"l":85.735,"n":2,"o":85.735,"t":"2026-09-21T13:45:00Z","v":288,"vw":85.7525},{"c":85.67,"h":85.67,"l":85.67,"n":4,"o":85.67,"t":"2026-09-21T14:00:00Z","v":282,"vw":85.67},{"c":85.81,"h":85.81,"l":85.74,"n":11,"o":85.74,"t":"2026-09-21T14:15:00Z","v":2647,"vw":85.784357},{"c":85.835,"h":85.91,"l":85.7901,"n":9,"o":85.835,"t":"2026-09-21T14:30:00Z","v":1194,"vw":85.842772},{"c":85.89,"h":85.89,"l":85.7856,"n":10,"o":85.89,"t":"2026-09-21T15:00:00Z","v":1324,"vw":85.844096},{"c":85.8651,"h":85.8651,"l":85.8651,"n":2,"o":85.8651,"t":"2026-09-21T15:15:00Z","v":138,"vw":85.8651},{"c":85.9088,"h":85.9088,"l":85.87,"n":7,"o":85.89,"t":"2026-09-21T15:30:00Z","v":724,"vw":85.897168},{"c":85.94,"h":85.94,"l":85.835,"n":15,"o":85.835,"t":"2026-09-21T15:45:00Z","v":1584,"vw":85.876583},{"c":85.95,"h":85.95,"l":85.95,"n":1,"o":85.95,"t":"2026-09-21T16:00:00Z","v":100,"vw":85.95},{"c":85.895,"h":85.93,"l":85.89,"n":38,"o":85.91,"t":"2026-09-21T16:15:00Z","v":6371,"vw":85.907146},{"c":85.855,"h":86,"l":85.855,"n":10,"o":85.935,"t":"2026-09-21T16:30:00Z","v":872,"vw":85.922361},{"c":85.9151,"h":85.9151,"l":85.9151,"n":1,"o":85.9151,"t":"2026-09-21T16:45:00Z","v":284,"vw":85.9151},{"c":85.945,"h":85.97,"l":85.86,"n":36,"o":85.87,"t":"2026-09-21T17:00:00Z","v":2146,"vw":85.932005},{"c":85.96,"h":85.98,"l":85.935,"n":20,"o":85.96,"t":"2026-09-21T17:15:00Z","v":1288,"vw":85.95943},{"c":85.97,"h":85.97,"l":85.85,"n":8,"o":85.93,"t":"2026-09-21T17:30:00Z","v":637,"vw":85.927405},{"c":85.95,"h":85.98,"l":85.91,"n":29,"o":85.97,"t":"2026-09-21T17:45:00Z","v":1621,"vw":85.933825},{"c":86.02,"h":86.02,"l":85.94,"n":4,"o":85.94,"t":"2026-09-21T18:00:00Z","v":460,"vw":85.959978},{"c":86.03,"h":86.03,"l":85.9751,"n":6,"o":85.9751,"t":"2026-09-21T18:15:00Z","v":332,"vw":85.9934},{"c":85.9401,"h":86.01,"l":85.9401,"n":9,"o":85.9401,"t":"2026-09-21T18:30:00Z","v":1263,"vw":85.98213},{"c":86.025,"h":86.025,"l":85.99,"n":3,"o":85.99,"t":"2026-09-21T18:45:00Z","v":217,"vw":86.008645},{"c":86.01,"h":86.03,"l":86.01,"n":8,"o":86.03,"t":"2026-09-21T19:00:00Z","v":320,"vw":86.022337},{"c":86.14,"h":86.14,"l":86.04,"n":18,"o":86.04,"t":"2026-09-21T19:30:00Z","v":1406,"vw":86.068323},{"c":86.005,"h":86.055,"l":86,"n":34,"o":86.055,"t":"2026-09-21T19:45:00Z","v":2220,"vw":86.036823},{"c":86,"h":86.01,"l":86,"n":6,"o":86.01,"t":"2026-09-21T20:00:00Z","v":796,"vw":86.008596},{"c":86.29,"h":86.31,"l":86.15,"n":88,"o":86.24,"t":"2026-09-22T13:30:00Z","v":7325,"vw":86.18747},{"c":86.4078,"h":86.4276,"l":86.39,"n":7,"o":86.4276,"t":"2026-09-22T13:45:00Z","v":715,"vw":86.407465},{"c":86.555,"h":86.555,"l":86.47,"n":8,"o":86.47,"t":"2026-09-22T14:00:00Z","v":382,"vw":86.5125},{"c":86.26,"h":86.44,"l":86.185,"n":98,"o":86.44,"t":"2026-09-22T14:30:00Z","v":6926,"vw":86.281159},{"c":86.25,"h":86.27,"l":86.225,"n":9,"o":86.245,"t":"2026-09-22T14:45:00Z","v":883,"vw":86.248319},{"c":86.35,"h":86.35,"l":86.29,"n":25,"o":86.31,"t":"2026-09-22T15:00:00Z","v":999,"vw":86.323115},{"c":86.32,"h":86.38,"l":86.285,"n":57,"o":86.3173,"t":"2026-09-22T15:15:00Z","v":16438,"vw":86.334812},{"c":86.245,"h":86.245,"l":86.245,"n":1,"o":86.245,"t":"2026-09-22T15:30:00Z","v":100,"vw":86.245},{"c":86.15,"h":86.15,"l":86.105,"n":3,"o":86.105,"t":"2026-09-22T16:00:00Z","v":295,"vw":86.127059},{"c":86.16,"h":86.16,"l":86.14,"n":26,"o":86.14,"t":"2026-09-22T16:15:00Z","v":1227,"vw":86.153266},{"c":86.24,"h":86.24,"l":86.24,"n":2,"o":86.24,"t":"2026-09-22T16:30:00Z","v":2110,"vw":86.24},{"c":86.37,"h":86.37,"l":86.2092,"n":21,"o":86.245,"t":"2026-09-22T16:45:00Z","v":1835,"vw":86.258067},{"c":86.29,"h":86.335,"l":86.29,"n":7,"o":86.335,"t":"2026-09-22T17:00:00Z","v":1442,"vw":86.324479},{"c":86.33,"h":86.33,"l":86.2634,"n":39,"o":86.2634,"t":"2026-09-22T17:15:00Z","v":6326,"vw":86.29033},{"c":86.38,"h":86.38,"l":86.29,"n":26,"o":86.38,"t":"2026-09-22T17:30:00Z","v":3359,"vw":86.331399},{"c":86.405,"h":86.405,"l":86.405,"n":2,"o":86.405,"t":"2026-09-22T17:45:00Z","v":101,"vw":86.405},{"c":86.56,"h":86.56,"l":86.505,"n":17,"o":86.52,"t":"2026-09-22T18:00:00Z","v":1158,"vw":86.533298},{"c":86.61,"h":86.61,"l":86.61,"n":9,"o":86.61,"t":"2026-09-22T18:15:00Z","v":303,"vw":86.61},{"c":86.5,"h":86.5501,"l":86.495,"n":34,"o":86.55,"t":"2026-09-22T18:30:00Z","v":2239,"vw":86.513934},{"c":86.495,"h":86.5,"l":86.4601,"n":14,"o":86.5,"t":"2026-09-22T18:45:00Z","v":1034,"vw":86.487084},{"c":86.5,"h":86.5,"l":86.5,"n":12,"o":86.5,"t":"2026-09-22T19:00:00Z","v":672,"vw":86.5},{"c":86.565,"h":86.565,"l":86.5,"n":17,"o":86.52,"t":"2026-09-22T19:15:00Z","v":1089,"vw":86.522805},{"c":86.72,"h":86.72,"l":86.57,"n":16,"o":86.57,"t":"2026-09-22T19:30:00Z","v":1274,"vw":86.666832},{"c":86.55,"h":86.69,"l":86.55,"n":80,"o":86.69,"t":"2026-09-22T19:45:00Z","v":2922,"vw":86.602368},{"c":86.61,"h":86.61,"l":86.61,"n":6,"o":86.61,"t":"2026-09-22T20:00:00Z","v":1374,"vw":86.61},{"c":85.63,"h":85.63,"l":85.63,"n":14,"o":85.63,"t":"2026-09-23T13:30:00Z","v":1805,"vw":85.63},{"c":85.375,"h":85.3951,"l":85.375,"n":6,"o":85.38,"t":"2026-09-23T13:45:00Z","v":566,"vw":85.383985},{"c":85.28,"h":85.36,"l":85.28,"n":6,"o":85.36,"t":"2026-09-23T14:00:00Z","v":327,"vw":85.322291},{"c":85.195,"h":85.29,"l":85.195,"n":21,"o":85.28,"t":"2026-09-23T14:15:00Z","v":1981,"vw":85.228034},{"c":85.257,"h":85.35,"l":85.205,"n":13,"o":85.25,"t":"2026-09-23T14:30:00Z","v":3121,"vw":85.247656},{"c":85.315,"h":85.35,"l":85.11,"n":16,"o":85.2074,"t":"2026-09-23T14:45:00Z","v":1604,"vw":85.282288},{"c":85.342,"h":85.342,"l":85.342,"n":1,"o":85.342,"t":"2026-09-23T15:15:00Z","v":140,"vw":85.342},{"c":85.195,"h":85.24,"l":85.195,"n":11,"o":85.205,"t":"2026-09-23T15:30:00Z","v":823,"vw":85.213518},{"c":85.205,"h":85.205,"l":85.205,"n":1,"o":85.205,"t":"2026-09-23T15:45:00Z","v":155,"vw":85.205},{"c":85.17,"h":85.17,"l":85.05,"n":9,"o":85.125,"t":"2026-09-23T16:00:00Z","v":3850,"vw":85.11382},{"c":85.15,"h":85.17,"l":85.15,"n":11,"o":85.17,"t":"2026-09-23T16:15:00Z","v":2194,"vw":85.153713},{"c":85.14,"h":85.185,"l":85.1,"n":14,"o":85.185,"t":"2026-09-23T16:30:00Z","v":1678,"vw":85.169335},{"c":84.885,"h":84.885,"l":84.885,"n":5,"o":84.885,"t":"2026-09-23T17:00:00Z","v":578,"vw":84.885},{"c":84.97,"h":85.01,"l":84.9135,"n":5,"o":84.9135,"t":"2026-09-23T17:15:00Z","v":3232,"vw":84.997992},{"c":84.904,"h":84.904,"l":84.904,"n":2,"o":84.904,"t":"2026-09-23T17:30:00Z","v":111,"vw":84.904},{"c":85.19,"h":85.19,"l":85.1648,"n":3,"o":85.1648,"t":"2026-09-23T17:45:00Z","v":444,"vw":85.170757},{"c":85.16,"h":85.16,"l":85.16,"n":11,"o":85.16,"t":"2026-09-23T18:00:00Z","v":563,"vw":85.16},{"c":85.12,"h":85.23,"l":85.12,"n":21,"o":85.175,"t":"2026-09-23T18:15:00Z","v":2224,"vw":85.169544},{"c":85.07,"h":85.16,"l":85.07,"n":17,"o":85.16,"t":"2026-09-23T18:30:00Z","v":1834,"vw":85.110217},{"c":85.09,"h":85.09,"l":85.09,"n":11,"o":85.09,"t":"2026-09-23T18:45:00Z","v":434,"vw":85.09},{"c":85.14,"h":85.14,"l":85.135,"n":21,"o":85.135,"t":"2026-09-23T19:00:00Z","v":1365,"vw":85.138559},{"c":85.08,"h":85.115,"l":85.08,"n":9,"o":85.09,"t":"2026-09-23T19:15:00Z","v":5467,"vw":85.080855},{"c":85.08,"h":85.12,"l":85.05,"n":49,"o":85.05,"t":"2026-09-23T19:30:00Z","v":5464,"vw":85.064248},{"c":85.09,"h":85.09,"l":85.05,"n":22,"o":85.05,"t":"2026-09-23T19:45:00Z","v":525,"vw":85.063333},{"c":86,"h":87,"l":85,"n":45,"o":85,"t":"2026-09-23T20:00:00Z","v":6519,"vw":85.715644},{"c":85.09,"h":85.09,"l":85.09,"n":4,"o":85.09,"t":"2026-09-23T20:15:00Z","v":3000,"vw":85.09},{"c":85.25,"h":85.5,"l":85.25,"n":29,"o":85.4,"t":"2026-09-23T21:15:00Z","v":7431,"vw":85.428785},{"c":84.4,"h":84.4,"l":84.4,"n":10,"o":84.4,"t":"2026-09-24T13:30:00Z","v":2809,"vw":84.4},{"c":84.39,"h":84.4,"l":84.35,"n":20,"o":84.4,"t":"2026-09-24T13:45:00Z","v":1495,"vw":84.379524},{"c":84.4,"h":84.42,"l":84.3878,"n":15,"o":84.42,"t":"2026-09-24T14:00:00Z","v":757,"vw":84.396442},{"c":84.275,"h":84.29,"l":84.275,"n":10,"o":84.29,"t":"2026-09-24T14:15:00Z","v":787,"vw":84.278632},{"c":84.37,"h":84.39,"l":84.36,"n":6,"o":84.36,"t":"2026-09-24T14:30:00Z","v":730,"vw":84.370306},{"c":84.125,"h":84.28,"l":84.1,"n":19,"o":84.1601,"t":"2026-09-24T14:45:00Z","v":3354,"vw":84.196971},{"c":84,"h":84.075,"l":84,"n":10,"o":84.075,"t":"2026-09-24T15:00:00Z","v":703,"vw":84.038111},{"c":84.0599,"h":84.0599,"l":84.04,"n":12,"o":84.04,"t":"2026-09-24T15:15:00Z","v":575,"vw":84.049669},{"c":84.07,"h":84.07,"l":83.955,"n":19,"o":84.0599,"t":"2026-09-24T15:30:00Z","v":2487,"vw":84.012169},{"c":84.11,"h":84.11,"l":84.005,"n":28,"o":84.005,"t":"2026-09-24T15:45:00Z","v":5464,"vw":84.065766},{"c":84.04,"h":84.06,"l":84.04,"n":9,"o":84.06,"t":"2026-09-24T16:00:00Z","v":1063,"vw":84.046374},{"c":84.49,"h":84.54,"l":84.11,"n":21,"o":84.11,"t":"2026-09-24T16:15:00Z","v":1223,"vw":84.308684},{"c":84.6204,"h":84.63,"l":84.53,"n":8,"o":84.53,"t":"2026-09-24T16:30:00Z","v":462,"vw":84.579056},{"c":84.51,"h":84.51,"l":84.46,"n":11,"o":84.46,"t":"2026-09-24T16:45:00Z","v":2592,"vw":84.467615},{"c":84.49,"h":84.51,"l":84.44,"n":25,"o":84.5092,"t":"2026-09-24T17:00:00Z","v":2297,"vw":84.501285},{"c":84.32,"h":84.39,"l":84.32,"n":7,"o":84.39,"t":"2026-09-24T17:15:00Z","v":683,"vw":84.358845},{"c":84.27,"h":84.27,"l":84.27,"n":1,"o":84.27,"t":"2026-09-24T17:30:00Z","v":100,"vw":84.27},{"c":84.28,"h":84.28,"l":84.2001,"n":21,"o":84.28,"t":"2026-09-24T17:45:00Z","v":6492,"vw":84.239619},{"c":84.2135,"h":84.26,"l":84.16,"n":7,"o":84.26,"t":"2026-09-24T18:00:00Z","v":453,"vw":84.206722},{"c":84.345,"h":84.345,"l":84.345,"n":3,"o":84.345,"t":"2026-09-24T18:30:00Z","v":146,"vw":84.345},{"c":84.4497,"h":84.4497,"l":84.3,"n":5,"o":84.4,"t":"2026-09-24T18:45:00Z","v":617,"vw":84.365985},{"c":84.353,"h":84.353,"l":84.353,"n":1,"o":84.353,"t":"2026-09-24T19:00:00Z","v":257,"vw":84.353},{"c":84.37,"h":84.37,"l":84.37,"n":2,"o":84.37,"t":"2026-09-24T19:15:00Z","v":501,"vw":84.37},{"c":84.32,"h":84.355,"l":84.32,"n":9,"o":84.355,"t":"2026-09-24T19:30:00Z","v":1084,"vw":84.343486},{"c":84.39,"h":84.42,"l":84.35,"n":38,"o":84.35,"t":"2026-09-24T19:45:00Z","v":1249,"vw":84.381765},{"c":84.39,"h":84.39,"l":84.39,"n":6,"o":84.39,"t":"2026-09-24T20:00:00Z","v":390,"vw":84.39},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-09-24T20:15:00Z","v":215,"vw":84.3},{"c":84.4,"h":85.5,"l":84.39,"n":60,"o":84.47,"t":"2026-09-24T23:00:00Z","v":15570,"vw":84.557652},{"c":84.52,"h":84.52,"l":84.52,"n":9,"o":84.52,"t":"2026-09-24T23:30:00Z","v":4008,"vw":84.52},{"c":84.48,"h":84.48,"l":84.48,"n":3,"o":84.48,"t":"2026-09-24T23:45:00Z","v":4007,"vw":84.48},{"c":84.92,"h":85.36,"l":84.78,"n":47,"o":84.78,"t":"2026-09-25T09:00:00Z","v":4327,"vw":84.997042},{"c":84.9,"h":85.1,"l":84.59,"n":45,"o":84.59,"t":"2026-09-25T12:15:00Z","v":4581,"vw":84.699582},{"c":85.445,"h":85.51,"l":85.445,"n":27,"o":85.48,"t":"2026-09-25T13:30:00Z","v":3209,"vw":85.482176},{"c":85.4,"h":85.46,"l":85.395,"n":11,"o":85.395,"t":"2026-09-25T13:45:00Z","v":881,"vw":85.41393},{"c":85.25,"h":85.3853,"l":85.22,"n":18,"o":85.3853,"t":"2026-09-25T14:00:00Z","v":1305,"vw":85.297246},{"c":85.17,"h":85.2,"l":85.17,"n":5,"o":85.2,"t":"2026-09-25T14:15:00Z","v":1772,"vw":85.198307},{"c":85.185,"h":85.185,"l":85.15,"n":4,"o":85.15,"t":"2026-09-25T14:30:00Z","v":521,"vw":85.165189},{"c":85.185,"h":85.185,"l":85.185,"n":1,"o":85.185,"t":"2026-09-25T14:45:00Z","v":260,"vw":85.185},{"c":85.25,"h":85.28,"l":85.17,"n":21,"o":85.28,"t":"2026-09-25T15:00:00Z","v":2674,"vw":85.258105},{"c":85.245,"h":85.315,"l":85.245,"n":9,"o":85.315,"t":"2026-09-25T15:15:00Z","v":1427,"vw":85.268433},{"c":85.34,"h":85.385,"l":85.32,"n":15,"o":85.32,"t":"2026-09-25T15:30:00Z","v":1892,"vw":85.34691},{"c":85.4,"h":85.4,"l":85.24,"n":11,"o":85.24,"t":"2026-09-25T15:45:00Z","v":1243,"vw":85.29775},{"c":85.75,"h":85.75,"l":85.6561,"n":4,"o":85.6561,"t":"2026-09-25T16:00:00Z","v":1055,"vw":85.665017},{"c":85.65,"h":85.68,"l":85.6169,"n":9,"o":85.68,"t":"2026-09-25T16:15:00Z","v":1742,"vw":85.654074},{"c":85.61,"h":85.62,"l":85.61,"n":2,"o":85.62,"t":"2026-09-25T16:30:00Z","v":200,"vw":85.615},{"c":85.46,"h":85.58,"l":85.46,"n":15,"o":85.58,"t":"2026-09-25T16:45:00Z","v":1346,"vw":85.535354},{"c":85.535,"h":85.565,"l":85.535,"n":10,"o":85.565,"t":"2026-09-25T17:00:00Z","v":1723,"vw":85.539947},{"c":85.525,"h":85.525,"l":85.525,"n":2,"o":85.525,"t":"2026-09-25T17:15:00Z","v":325,"vw":85.525},{"c":85.62,"h":85.62,"l":85.49,"n":17,"o":85.54,"t":"2026-09-25T17:30:00Z","v":914,"vw":85.549287},{"c":85.58,"h":85.6,"l":85.55,"n":29,"o":85.6,"t":"2026-09-25T17:45:00Z","v":1150,"vw":85.560489},{"c":85.605,"h":85.6353,"l":85.605,"n":3,"o":85.6353,"t":"2026-09-25T18:00:00Z","v":567,"vw":85.624442},{"c":85.57,"h":85.62,"l":85.57,"n":7,"o":85.62,"t":"2026-09-25T18:15:00Z","v":695,"vw":85.596038},{"c":85.6899,"h":85.6899,"l":85.595,"n":20,"o":85.61,"t":"2026-09-25T18:30:00Z","v":3184,"vw":85.63066},{"c":85.64,"h":85.64,"l":85.63,"n":7,"o":85.63,"t":"2026-09-25T18:45:00Z","v":830,"vw":85.637413},{"c":85.6,"h":85.64,"l":85.6,"n":5,"o":85.64,"t":"2026-09-25T19:00:00Z","v":265,"vw":85.62},{"c":85.62,"h":85.67,"l":85.62,"n":11,"o":85.64,"t":"2026-09-25T19:15:00Z","v":1365,"vw":85.634383},{"c":85.67,"h":85.67,"l":85.6,"n":16,"o":85.63,"t":"2026-09-25T19:30:00Z","v":1004,"vw":85.638065},{"c":85.7,"h":85.7,"l":85.68,"n":16,"o":85.69,"t":"2026-09-25T19:45:00Z","v":1064,"vw":85.692105},{"c":85.68,"h":85.68,"l":85.68,"n":3,"o":85.68,"t":"2026-09-25T20:00:00Z","v":530,"vw":85.68},{"c":85.9,"h":86.51,"l":85.69,"n":47,"o":85.72,"t":"2026-09-25T20:45:00Z","v":6880,"vw":85.851664},{"c":85.39,"h":86.01,"l":85.19,"n":19,"o":85.6,"t":"2026-09-25T22:00:00Z","v":4949,"vw":85.427912},{"c":85.32,"h":85.69,"l":85.2,"n":70,"o":85.6,"t":"2026-09-25T22:15:00Z","v":5029,"vw":85.585716},{"c":85.83,"h":85.83,"l":85.83,"n":2,"o":85.83,"t":"2026-09-25T22:30:00Z","v":3997,"vw":85.83},{"c":85.4,"h":85.59,"l":84.7,"n":165,"o":85.59,"t":"2026-09-25T23:15:00Z","v":10139,"vw":85.304749},{"c":85.4,"h":85.4,"l":85.4,"n":7,"o":85.4,"t":"2026-09-25T23:30:00Z","v":615,"vw":85.4},{"c":85.41,"h":85.41,"l":85.27,"n":610,"o":85.3,"t":"2026-09-25T23:45:00Z","v":3620,"vw":85.352827},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-09-28T13:15:00Z","v":100,"vw":84.98},{"c":85.03,"h":85.13,"l":84.99,"n":89,"o":84.99,"t":"2026-09-28T13:30:00Z","v":5706,"vw":85.020272},{"c":85.14,"h":85.19,"l":85.11,"n":41,"o":85.135,"t":"2026-09-28T13:45:00Z","v":6700,"vw":85.149597},{"c":85.1409,"h":85.18,"l":85.13,"n":4,"o":85.18,"t":"2026-09-28T14:00:00Z","v":982,"vw":85.143775},{"c":85.16,"h":85.17,"l":85.15,"n":9,"o":85.15,"t":"2026-09-28T14:15:00Z","v":589,"vw":85.160943},{"c":84.95,"h":85.17,"l":84.95,"n":28,"o":85.17,"t":"2026-09-28T14:30:00Z","v":2805,"vw":85.13024},{"c":84.73,"h":84.73,"l":84.73,"n":1,"o":84.73,"t":"2026-09-28T14:45:00Z","v":651,"vw":84.73},{"c":84.745,"h":84.745,"l":84.72,"n":6,"o":84.72,"t":"2026-09-28T15:00:00Z","v":1931,"vw":84.72732},{"c":84.81,"h":84.81,"l":84.71,"n":26,"o":84.73,"t":"2026-09-28T15:15:00Z","v":3441,"vw":84.734689},{"c":84.6969,"h":84.8,"l":84.6969,"n":4,"o":84.75,"t":"2026-09-28T15:30:00Z","v":371,"vw":84.746242},{"c":84.765,"h":84.765,"l":84.67,"n":6,"o":84.67,"t":"2026-09-28T15:45:00Z","v":1561,"vw":84.701542},{"c":84.845,"h":84.845,"l":84.815,"n":4,"o":84.815,"t":"2026-09-28T16:00:00Z","v":667,"vw":84.823676},{"c":85.44,"h":85.44,"l":84.93,"n":92,"o":84.95,"t":"2026-09-28T16:15:00Z","v":4566,"vw":85.076663},{"c":85.12,"h":85.23,"l":85.12,"n":19,"o":85.23,"t":"2026-09-28T16:30:00Z","v":1606,"vw":85.198822},{"c":85.15,"h":85.15,"l":85.08,"n":7,"o":85.09,"t":"2026-09-28T16:45:00Z","v":1014,"vw":85.136694},{"c":85.2449,"h":85.2449,"l":85.02,"n":10,"o":85.05,"t":"2026-09-28T17:00:00Z","v":1104,"vw":85.112171},{"c":85.155,"h":85.32,"l":85.155,"n":8,"o":85.32,"t":"2026-09-28T17:15:00Z","v":625,"vw":85.225225},{"c":85.14,"h":85.19,"l":85.14,"n":6,"o":85.19,"t":"2026-09-28T17:30:00Z","v":507,"vw":85.173529},{"c":85.15,"h":85.23,"l":85.15,"n":56,"o":85.23,"t":"2026-09-28T17:45:00Z","v":2749,"vw":85.186667},{"c":85.1001,"h":85.1001,"l":85.1001,"n":5,"o":85.1001,"t":"2026-09-28T18:00:00Z","v":1201,"vw":85.1001},{"c":85.14,"h":85.21,"l":85.11,"n":12,"o":85.165,"t":"2026-09-28T18:15:00Z","v":1249,"vw":85.159008},{"c":85.04,"h":85.07,"l":85.01,"n":5,"o":85.07,"t":"2026-09-28T18:30:00Z","v":1079,"vw":85.053011},{"c":85.16,"h":85.16,"l":85.095,"n":3,"o":85.095,"t":"2026-09-28T18:45:00Z","v":336,"vw":85.115701},{"c":85.05,"h":85.1001,"l":85.05,"n":10,"o":85.1,"t":"2026-09-28T19:00:00Z","v":621,"vw":85.088886},{"c":85.065,"h":85.1,"l":85.065,"n":3,"o":85.1,"t":"2026-09-28T19:15:00Z","v":650,"vw":85.076254},{"c":85.08,"h":85.15,"l":85.04,"n":4,"o":85.15,"t":"2026-09-28T19:30:00Z","v":741,"vw":85.096606},{"c":85.04,"h":85.09,"l":85.04,"n":55,"o":85.07,"t":"2026-09-28T19:45:00Z","v":1836,"vw":85.069446},{"c":85.04,"h":85.04,"l":85.04,"n":3,"o":85.04,"t":"2026-09-28T20:00:00Z","v":320,"vw":85.04},{"c":84.51,"h":84.64,"l":84.51,"n":40,"o":84.64,"t":"2026-09-29T13:30:00Z","v":2909,"vw":84.608109},{"c":84.465,"h":84.465,"l":84.465,"n":2,"o":84.465,"t":"2026-09-29T13:45:00Z","v":182,"vw":84.465},{"c":84.575,"h":84.6,"l":84.524,"n":7,"o":84.59,"t":"2026-09-29T14:00:00Z","v":497,"vw":84.569858},{"c":84.71,"h":84.71,"l":84.68,"n":8,"o":84.68,"t":"2026-09-29T14:15:00Z","v":725,"vw":84.686},{"c":84.7232,"h":84.77,"l":84.69,"n":9,"o":84.77,"t":"2026-09-29T14:30:00Z","v":1458,"vw":84.735635},{"c":84.615,"h":84.6801,"l":84.615,"n":3,"o":84.6801,"t":"2026-09-29T14:45:00Z","v":1237,"vw":84.623187},{"c":84.36,"h":84.5363,"l":84.36,"n":13,"o":84.5363,"t":"2026-09-29T15:00:00Z","v":1382,"vw":84.507593},{"c":84.42,"h":84.48,"l":84.3639,"n":15,"o":84.3639,"t":"2026-09-29T15:30:00Z","v":1096,"vw":84.424055},{"c":84.33,"h":84.525,"l":84.3101,"n":6,"o":84.525,"t":"2026-09-29T15:45:00Z","v":1685,"vw":84.384558},{"c":84.38,"h":84.38,"l":84.335,"n":5,"o":84.335,"t":"2026-09-29T16:00:00Z","v":1642,"vw":84.37629},{"c":84.39,"h":84.4148,"l":84.375,"n":9,"o":84.375,"t":"2026-09-29T16:15:00Z","v":2009,"vw":84.409318},{"c":84.38,"h":84.39,"l":84.34,"n":4,"o":84.39,"t":"2026-09-29T16:30:00Z","v":423,"vw":84.366511},{"c":84.29,"h":84.3388,"l":84.255,"n":12,"o":84.26,"t":"2026-09-29T16:45:00Z","v":1104,"vw":84.288434},{"c":84.29,"h":84.29,"l":84.215,"n":11,"o":84.26,"t":"2026-09-29T17:00:00Z","v":1145,"vw":84.263},{"c":84.35,"h":84.35,"l":84.275,"n":3,"o":84.32,"t":"2026-09-29T17:15:00Z","v":829,"vw":84.315097},{"c":84.3375,"h":84.3375,"l":84.33,"n":6,"o":84.33,"t":"2026-09-29T17:30:00Z","v":1186,"vw":84.334016},{"c":84.27,"h":84.27,"l":84.27,"n":3,"o":84.27,"t":"2026-09-29T17:45:00Z","v":149,"vw":84.27},{"c":84.41,"h":84.45,"l":84.41,"n":5,"o":84.45,"t":"2026-09-29T18:00:00Z","v":891,"vw":84.443779},{"c":84.53,"h":84.53,"l":84.53,"n":2,"o":84.53,"t":"2026-09-29T18:15:00Z","v":257,"vw":84.53},{"c":84.6,"h":84.6,"l":84.475,"n":11,"o":84.53,"t":"2026-09-29T18:30:00Z","v":1320,"vw":84.514383},{"c":84.5367,"h":84.55,"l":84.5367,"n":4,"o":84.55,"t":"2026-09-29T18:45:00Z","v":251,"vw":84.542696},{"c":84.69,"h":84.69,"l":84.68,"n":10,"o":84.68,"t":"2026-09-29T19:00:00Z","v":255,"vw":84.685},{"c":84.69,"h":84.69,"l":84.69,"n":2,"o":84.69,"t":"2026-09-29T19:15:00Z","v":146,"vw":84.69},{"c":84.66,"h":84.6699,"l":84.58,"n":11,"o":84.615,"t":"2026-09-29T19:45:00Z","v":4457,"vw":84.654988},{"c":84.61,"h":84.61,"l":84.61,"n":6,"o":84.61,"t":"2026-09-29T20:00:00Z","v":439,"vw":84.61},{"c":84.99,"h":85.45,"l":84.75,"n":112,"o":84.75,"t":"2026-09-29T22:30:00Z","v":11750,"vw":84.945191},{"c":84.99,"h":84.99,"l":84.76,"n":62,"o":84.76,"t":"2026-09-29T22:45:00Z","v":8183,"vw":84.831733},{"c":85.54,"h":85.54,"l":84.67,"n":53,"o":84.67,"t":"2026-09-30T08:00:00Z","v":4996,"vw":84.942263},{"c":85.5,"h":85.5,"l":85.5,"n":7,"o":85.5,"t":"2026-09-30T08:15:00Z","v":205,"vw":85.5},{"c":85.25,"h":85.25,"l":85.25,"n":4,"o":85.25,"t":"2026-09-30T09:00:00Z","v":2996,"vw":85.25},{"c":85.7,"h":85.7,"l":85.7,"n":2,"o":85.7,"t":"2026-09-30T10:30:00Z","v":240,"vw":85.7},{"c":85.38,"h":85.38,"l":85.38,"n":1,"o":85.38,"t":"2026-09-30T11:45:00Z","v":200,"vw":85.38},{"c":85.59,"h":85.59,"l":85.59,"n":8,"o":85.59,"t":"2026-09-30T12:30:00Z","v":152,"vw":85.59},{"c":85.8,"h":85.8,"l":85.69,"n":9,"o":85.69,"t":"2026-09-30T13:15:00Z","v":507,"vw":85.7475},{"c":85.77,"h":85.91,"l":85.68,"n":79,"o":85.87,"t":"2026-09-30T13:30:00Z","v":9017,"vw":85.827454},{"c":85.745,"h":85.77,"l":85.69,"n":42,"o":85.71,"t":"2026-09-30T13:45:00Z","v":2811,"vw":85.732179},{"c":86,"h":86,"l":85.96,"n":5,"o":85.96,"t":"2026-09-30T14:00:00Z","v":236,"vw":85.98},{"c":85.76,"h":86.0599,"l":85.76,"n":3,"o":86.0599,"t":"2026-09-30T14:15:00Z","v":1982,"vw":85.776695},{"c":85.92,"h":85.92,"l":85.845,"n":13,"o":85.845,"t":"2026-09-30T14:30:00Z","v":2947,"vw":85.872606},{"c":85.795,"h":85.8,"l":85.7301,"n":18,"o":85.79,"t":"2026-09-30T15:00:00Z","v":1255,"vw":85.783466},{"c":85.6101,"h":85.675,"l":85.6101,"n":14,"o":85.635,"t":"2026-09-30T15:15:00Z","v":1875,"vw":85.638517},{"c":85.6951,"h":85.6951,"l":85.695,"n":6,"o":85.695,"t":"2026-09-30T15:30:00Z","v":714,"vw":85.695042},{"c":85.615,"h":85.615,"l":85.575,"n":4,"o":85.575,"t":"2026-09-30T15:45:00Z","v":992,"vw":85.588045},{"c":85.625,"h":85.66,"l":85.625,"n":2,"o":85.66,"t":"2026-09-30T16:00:00Z","v":460,"vw":85.632609},{"c":85.605,"h":85.65,"l":85.605,"n":2,"o":85.65,"t":"2026-09-30T16:15:00Z","v":233,"vw":85.625472},{"c":85.52,"h":85.555,"l":85.52,"n":7,"o":85.555,"t":"2026-09-30T16:45:00Z","v":516,"vw":85.54625},{"c":85.53,"h":85.53,"l":85.4301,"n":7,"o":85.4301,"t":"2026-09-30T17:00:00Z","v":5635,"vw":85.460798},{"c":85.37,"h":85.47,"l":85.36,"n":14,"o":85.47,"t":"2026-09-30T17:15:00Z","v":1622,"vw":85.413693},{"c":85.4,"h":85.41,"l":85.3429,"n":5,"o":85.3429,"t":"2026-09-30T17:30:00Z","v":497,"vw":85.381233},{"c":85.37,"h":85.37,"l":85.37,"n":13,"o":85.37,"t":"2026-09-30T17:45:00Z","v":514,"vw":85.37},{"c":85.3004,"h":85.37,"l":85.28,"n":17,"o":85.32,"t":"2026-09-30T18:00:00Z","v":4847,"vw":85.304135},{"c":85.3,"h":85.3,"l":85.3,"n":4,"o":85.3,"t":"2026-09-30T18:15:00Z","v":205,"vw":85.3},{"c":85.26,"h":85.26,"l":85.2033,"n":7,"o":85.24,"t":"2026-09-30T18:30:00Z","v":1991,"vw":85.216861},{"c":85.25,"h":85.26,"l":85.225,"n":9,"o":85.26,"t":"2026-09-30T18:45:00Z","v":1037,"vw":85.248856},{"c":85.21,"h":85.21,"l":85.21,"n":2,"o":85.21,"t":"2026-09-30T19:00:00Z","v":492,"vw":85.21},{"c":85.24,"h":85.24,"l":85.19,"n":4,"o":85.19,"t":"2026-09-30T19:15:00Z","v":2436,"vw":85.19214},{"c":85.18,"h":85.21,"l":85.16,"n":7,"o":85.1698,"t":"2026-09-30T19:30:00Z","v":1396,"vw":85.183322},{"c":85.11,"h":85.15,"l":85.09,"n":119,"o":85.12,"t":"2026-09-30T19:45:00Z","v":8774,"vw":85.131138},{"c":85.11,"h":85.11,"l":85.11,"n":5,"o":85.11,"t":"2026-09-30T20:00:00Z","v":6504,"vw":85.11},{"c":85,"h":85.06,"l":85,"n":14,"o":85,"t":"2026-10-01T13:30:00Z","v":5606,"vw":85.001107},{"c":84.84,"h":84.84,"l":84.785,"n":8,"o":84.785,"t":"2026-10-01T13:45:00Z","v":1633,"vw":84.788701},{"c":84.59,"h":84.63,"l":84.59,"n":3,"o":84.63,"t":"2026-10-01T14:00:00Z","v":330,"vw":84.603495},{"c":84.64,"h":84.64,"l":84.51,"n":31,"o":84.62,"t":"2026-10-01T14:15:00Z","v":3989,"vw":84.548278},{"c":84.75,"h":84.879,"l":84.75,"n":11,"o":84.82,"t":"2026-10-01T14:30:00Z","v":1229,"vw":84.822653},{"c":84.54,"h":84.66,"l":84.54,"n":4,"o":84.66,"t":"2026-10-01T14:45:00Z","v":320,"vw":84.605455},{"c":84.45,"h":84.45,"l":84.45,"n":5,"o":84.45,"t":"2026-10-01T15:00:00Z","v":298,"vw":84.45},{"c":84.4501,"h":84.545,"l":84.4312,"n":14,"o":84.4312,"t":"2026-10-01T15:15:00Z","v":1231,"vw":84.503874},{"c":84.46,"h":84.47,"l":84.43,"n":7,"o":84.47,"t":"2026-10-01T15:30:00Z","v":1083,"vw":84.455211},{"c":84.495,"h":84.539,"l":84.495,"n":2,"o":84.539,"t":"2026-10-01T15:45:00Z","v":620,"vw":84.530484},{"c":84.5445,"h":84.58,"l":84.535,"n":13,"o":84.54,"t":"2026-10-01T16:00:00Z","v":3863,"vw":84.54952},{"c":84.6,"h":84.6,"l":84.6,"n":7,"o":84.6,"t":"2026-10-01T16:15:00Z","v":136,"vw":84.6},{"c":84.7,"h":84.73,"l":84.68,"n":5,"o":84.68,"t":"2026-10-01T16:30:00Z","v":1001,"vw":84.70551},{"c":84.66,"h":84.72,"l":84.61,"n":10,"o":84.61,"t":"2026-10-01T17:00:00Z","v":757,"vw":84.647252},{"c":84.9,"h":84.9,"l":84.7699,"n":9,"o":84.7699,"t":"2026-10-01T17:15:00Z","v":1258,"vw":84.849824},{"c":85.03,"h":85.03,"l":84.93,"n":44,"o":84.93,"t":"2026-10-01T17:30:00Z","v":2335,"vw":84.974},{"c":84.83,"h":84.86,"l":84.795,"n":15,"o":84.86,"t":"2026-10-01T17:45:00Z","v":1442,"vw":84.81982},{"c":84.595,"h":84.685,"l":84.595,"n":15,"o":84.685,"t":"2026-10-01T18:00:00Z","v":1914,"vw":84.673},{"c":84.67,"h":84.7,"l":84.55,"n":26,"o":84.7,"t":"2026-10-01T18:15:00Z","v":4396,"vw":84.61393},{"c":84.75,"h":84.79,"l":84.6307,"n":18,"o":84.67,"t":"2026-10-01T18:30:00Z","v":2288,"vw":84.70181},{"c":84.77,"h":84.77,"l":84.705,"n":20,"o":84.7499,"t":"2026-10-01T18:45:00Z","v":2924,"vw":84.72714},{"c":84.72,"h":84.72,"l":84.71,"n":8,"o":84.71,"t":"2026-10-01T19:00:00Z","v":846,"vw":84.716974},{"c":84.705,"h":84.77,"l":84.69,"n":17,"o":84.69,"t":"2026-10-01T19:15:00Z","v":2898,"vw":84.713543},{"c":84.76,"h":84.79,"l":84.71,"n":41,"o":84.74,"t":"2026-10-01T19:30:00Z","v":5996,"vw":84.764937},{"c":84.76,"h":84.845,"l":84.76,"n":47,"o":84.77,"t":"2026-10-01T19:45:00Z","v":1379,"vw":84.78375},{"c":84.75,"h":84.75,"l":84.75,"n":4,"o":84.75,"t":"2026-10-01T20:00:00Z","v":5290,"vw":84.75},{"c":84.84,"h":85.3,"l":84.84,"n":105,"o":84.87,"t":"2026-10-01T22:15:00Z","v":16299,"vw":84.929765},{"c":84.8,"h":84.8,"l":84,"n":148,"o":84.6,"t":"2026-10-01T23:30:00Z","v":29606,"vw":84.548295},{"c":84.65,"h":84.9,"l":84.3,"n":375,"o":84.4,"t":"2026-10-01T23:45:00Z","v":105893,"vw":84.577309},{"c":85.15,"h":85.15,"l":85.15,"n":1,"o":85.15,"t":"2026-10-02T12:15:00Z","v":100,"vw":85.15},{"c":85.55,"h":85.56,"l":85.55,"n":3,"o":85.56,"t":"2026-10-02T13:15:00Z","v":223,"vw":85.555},{"c":85.7,"h":85.71,"l":85.67,"n":30,"o":85.68,"t":"2026-10-02T13:30:00Z","v":3600,"vw":85.683895},{"c":85.78,"h":85.82,"l":85.69,"n":30,"o":85.75,"t":"2026-10-02T13:45:00Z","v":1900,"vw":85.762485},{"c":85.87,"h":85.9059,"l":85.83,"n":12,"o":85.9059,"t":"2026-10-02T14:00:00Z","v":1091,"vw":85.871465},{"c":85.93,"h":85.94,"l":85.82,"n":30,"o":85.94,"t":"2026-10-02T14:15:00Z","v":4346,"vw":85.912982},{"c":85.99,"h":86.04,"l":85.86,"n":55,"o":85.86,"t":"2026-10-02T14:30:00Z","v":3570,"vw":85.981194},{"c":86.04,"h":86.04,"l":86.005,"n":6,"o":86.005,"t":"2026-10-02T14:45:00Z","v":495,"vw":86.01375},{"c":85.6,"h":85.634,"l":85.6,"n":7,"o":85.634,"t":"2026-10-02T15:00:00Z","v":406,"vw":85.609206},{"c":85.41,"h":85.42,"l":85.31,"n":31,"o":85.42,"t":"2026-10-02T15:15:00Z","v":2921,"vw":85.333793},{"c":85.58,"h":85.58,"l":85.42,"n":12,"o":85.42,"t":"2026-10-02T15:30:00Z","v":755,"vw":85.521733},{"c":85.5607,"h":85.5607,"l":85.4528,"n":2,"o":85.4528,"t":"2026-10-02T15:45:00Z","v":3911,"vw":85.537967},{"c":85.585,"h":85.5879,"l":85.5,"n":29,"o":85.54,"t":"2026-10-02T16:00:00Z","v":2807,"vw":85.564308},{"c":85.525,"h":85.59,"l":85.525,"n":5,"o":85.56,"t":"2026-10-02T16:15:00Z","v":832,"vw":85.538833},{"c":85.425,"h":85.5,"l":85.425,"n":15,"o":85.45,"t":"2026-10-02T16:30:00Z","v":846,"vw":85.45731},{"c":85.525,"h":85.525,"l":85.46,"n":9,"o":85.46,"t":"2026-10-02T16:45:00Z","v":564,"vw":85.491899},{"c":85.505,"h":85.56,"l":85.505,"n":11,"o":85.56,"t":"2026-10-02T17:00:00Z","v":898,"vw":85.528571},{"c":85.36,"h":85.53,"l":85.36,"n":6,"o":85.53,"t":"2026-10-02T17:15:00Z","v":2118,"vw":85.50079},{"c":85.42,"h":85.42,"l":85.42,"n":4,"o":85.42,"t":"2026-10-02T17:30:00Z","v":204,"vw":85.42},{"c":85.57,"h":85.595,"l":85.53,"n":34,"o":85.56,"t":"2026-10-02T17:45:00Z","v":1650,"vw":85.555329},{"c":85.565,"h":85.57,"l":85.565,"n":7,"o":85.565,"t":"2026-10-02T18:00:00Z","v":1498,"vw":85.565376},{"c":85.565,"h":85.57,"l":85.565,"n":2,"o":85.57,"t":"2026-10-02T18:15:00Z","v":442,"vw":85.566606},{"c":85.615,"h":85.65,"l":85.595,"n":5,"o":85.595,"t":"2026-10-02T18:30:00Z","v":1284,"vw":85.631343},{"c":85.68,"h":85.68,"l":85.62,"n":11,"o":85.655,"t":"2026-10-02T18:45:00Z","v":806,"vw":85.653267},{"c":85.7,"h":85.7,"l":85.6,"n":26,"o":85.62,"t":"2026-10-02T19:00:00Z","v":2165,"vw":85.6705},{"c":85.8,"h":85.8,"l":85.76,"n":2,"o":85.76,"t":"2026-10-02T19:15:00Z","v":315,"vw":85.783619},{"c":85.82,"h":85.82,"l":85.76,"n":18,"o":85.76,"t":"2026-10-02T19:30:00Z","v":4032,"vw":85.805689},{"c":85.76,"h":85.815,"l":85.76,"n":26,"o":85.815,"t":"2026-10-02T19:45:00Z","v":1222,"vw":85.799294},{"c":85.78,"h":85.78,"l":85.78,"n":4,"o":85.78,"t":"2026-10-02T20:00:00Z","v":500,"vw":85.78},{"c":85.76,"h":85.76,"l":85.72,"n":6,"o":85.72,"t":"2026-10-05T13:30:00Z","v":1776,"vw":85.722456},{"c":85.715,"h":85.715,"l":85.64,"n":3,"o":85.64,"t":"2026-10-05T13:45:00Z","v":655,"vw":85.677023},{"c":85.89,"h":85.89,"l":85.89,"n":4,"o":85.89,"t":"2026-10-05T14:00:00Z","v":159,"vw":85.89},{"c":86.06,"h":86.06,"l":86.01,"n":28,"o":86.06,"t":"2026-10-05T14:15:00Z","v":2183,"vw":86.021358},{"c":85.92,"h":86.04,"l":85.92,"n":11,"o":85.965,"t":"2026-10-05T14:30:00Z","v":1793,"vw":86.004963},{"c":86.02,"h":86.08,"l":86.015,"n":37,"o":86.015,"t":"2026-10-05T14:45:00Z","v":5953,"vw":86.068478},{"c":85.91,"h":86.14,"l":85.9,"n":16,"o":86.06,"t":"2026-10-05T15:00:00Z","v":2471,"vw":86.044826},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-05T15:15:00Z","v":137,"vw":85.9},{"c":85.89,"h":85.9,"l":85.89,"n":4,"o":85.9,"t":"2026-10-05T15:30:00Z","v":300,"vw":85.895},{"c":86.005,"h":86.005,"l":86.005,"n":3,"o":86.005,"t":"2026-10-05T15:45:00Z","v":449,"vw":86.005},{"c":85.995,"h":86.03,"l":85.96,"n":13,"o":85.96,"t":"2026-10-05T16:00:00Z","v":994,"vw":85.976362},{"c":85.9568,"h":86.011,"l":85.9568,"n":6,"o":86.011,"t":"2026-10-05T16:15:00Z","v":806,"vw":85.994382},{"c":86.01,"h":86.04,"l":85.98,"n":10,"o":85.98,"t":"2026-10-05T16:45:00Z","v":876,"vw":86.006333},{"c":85.93,"h":86,"l":85.93,"n":6,"o":85.93,"t":"2026-10-05T17:00:00Z","v":495,"vw":85.95},{"c":86,"h":86.0599,"l":85.975,"n":17,"o":85.98,"t":"2026-10-05T17:15:00Z","v":2047,"vw":85.992444},{"c":86.02,"h":86.02,"l":85.9477,"n":7,"o":85.9477,"t":"2026-10-05T17:30:00Z","v":623,"vw":85.979148},{"c":86.095,"h":86.095,"l":85.9801,"n":7,"o":85.9801,"t":"2026-10-05T17:45:00Z","v":514,"vw":86.046553},{"c":86.12,"h":86.15,"l":86.1,"n":20,"o":86.1,"t":"2026-10-05T18:00:00Z","v":1158,"vw":86.116621},{"c":86.1,"h":86.1,"l":86.1,"n":43,"o":86.1,"t":"2026-10-05T18:30:00Z","v":2651,"vw":86.1},{"c":86.16,"h":86.17,"l":86.125,"n":18,"o":86.17,"t":"2026-10-05T18:45:00Z","v":1012,"vw":86.150498},{"c":86.185,"h":86.21,"l":86.15,"n":12,"o":86.15,"t":"2026-10-05T19:00:00Z","v":1068,"vw":86.1768},{"c":86.28,"h":86.3199,"l":86.2101,"n":29,"o":86.23,"t":"2026-10-05T19:15:00Z","v":1852,"vw":86.250694},{"c":86.2,"h":86.24,"l":86.2,"n":27,"o":86.21,"t":"2026-10-05T19:30:00Z","v":1981,"vw":86.215617},{"c":86.21,"h":86.21,"l":86.14,"n":71,"o":86.19,"t":"2026-10-05T19:45:00Z","v":3265,"vw":86.164184},{"c":86.2,"h":86.2,"l":86.2,"n":5,"o":86.2,"t":"2026-10-05T20:00:00Z","v":2723,"vw":86.2},{"c":86.08,"h":86.26,"l":85.5,"n":44,"o":86.26,"t":"2026-10-05T20:15:00Z","v":7081,"vw":86.12184},{"c":86.27,"h":86.27,"l":86.23,"n":18,"o":86.23,"t":"2026-10-05T22:30:00Z","v":5988,"vw":86.25},{"c":86.6,"h":86.6,"l":86.23,"n":62,"o":86.23,"t":"2026-10-06T11:00:00Z","v":4050,"vw":86.308449},{"c":86.45,"h":86.45,"l":86.45,"n":1,"o":86.45,"t":"2026-10-06T12:45:00Z","v":899,"vw":86.45},{"c":86.6,"h":87.5,"l":86.1,"n":103,"o":86.31,"t":"2026-10-06T13:00:00Z","v":5836,"vw":86.444786},{"c":86.51,"h":86.51,"l":86.39,"n":18,"o":86.39,"t":"2026-10-06T13:30:00Z","v":1247,"vw":86.402346},{"c":86.5,"h":86.5,"l":86.42,"n":4,"o":86.42,"t":"2026-10-06T13:45:00Z","v":935,"vw":86.469027},{"c":86.39,"h":86.5499,"l":86.33,"n":30,"o":86.5499,"t":"2026-10-06T14:15:00Z","v":2083,"vw":86.411022},{"c":86.405,"h":86.405,"l":86.37,"n":5,"o":86.375,"t":"2026-10-06T14:30:00Z","v":543,"vw":86.385597},{"c":86.475,"h":86.51,"l":86.475,"n":5,"o":86.51,"t":"2026-10-06T15:00:00Z","v":1474,"vw":86.479993},{"c":86.47,"h":86.5,"l":86.455,"n":9,"o":86.5,"t":"2026-10-06T15:15:00Z","v":916,"vw":86.477926},{"c":86.475,"h":86.475,"l":86.475,"n":4,"o":86.475,"t":"2026-10-06T15:45:00Z","v":1367,"vw":86.475},{"c":86.415,"h":86.49,"l":86.415,"n":6,"o":86.49,"t":"2026-10-06T16:00:00Z","v":341,"vw":86.437866},{"c":86.39,"h":86.39,"l":86.39,"n":1,"o":86.39,"t":"2026-10-06T16:15:00Z","v":105,"vw":86.39},{"c":86.355,"h":86.4,"l":86.355,"n":6,"o":86.4,"t":"2026-10-06T16:45:00Z","v":1068,"vw":86.373948},{"c":86.37,"h":86.37,"l":86.37,"n":2,"o":86.37,"t":"2026-10-06T17:00:00Z","v":181,"vw":86.37},{"c":86.3,"h":86.3,"l":86.3,"n":5,"o":86.3,"t":"2026-10-06T17:15:00Z","v":910,"vw":86.3},{"c":86.37,"h":86.4,"l":86.335,"n":19,"o":86.335,"t":"2026-10-06T17:30:00Z","v":2845,"vw":86.372272},{"c":86.385,"h":86.42,"l":86.34,"n":16,"o":86.34,"t":"2026-10-06T17:45:00Z","v":1143,"vw":86.388637},{"c":86.395,"h":86.395,"l":86.395,"n":1,"o":86.395,"t":"2026-10-06T18:00:00Z","v":278,"vw":86.395},{"c":86.36,"h":86.36,"l":86.36,"n":1,"o":86.36,"t":"2026-10-06T18:15:00Z","v":336,"vw":86.36},{"c":86.23,"h":86.41,"l":86.22,"n":734,"o":86.39,"t":"2026-10-06T18:30:00Z","v":89819,"vw":86.27662},{"c":86.265,"h":86.31,"l":86.17,"n":331,"o":86.29,"t":"2026-10-06T18:45:00Z","v":50426,"vw":86.220149},{"c":86.21,"h":86.225,"l":86.21,"n":8,"o":86.225,"t":"2026-10-06T19:15:00Z","v":592,"vw":86.21335},{"c":86.16,"h":86.2125,"l":86.16,"n":28,"o":86.19,"t":"2026-10-06T19:30:00Z","v":2671,"vw":86.192774},{"c":86.16,"h":86.21,"l":86.13,"n":96,"o":86.1621,"t":"2026-10-06T19:45:00Z","v":6346,"vw":86.176482},{"c":86.15,"h":86.15,"l":86.15,"n":6,"o":86.15,"t":"2026-10-06T20:00:00Z","v":1355,"vw":86.15},{"c":86.21,"h":86.21,"l":86.21,"n":12,"o":86.21,"t":"2026-10-06T20:45:00Z","v":5984,"vw":86.21},{"c":86.21,"h":86.21,"l":86.21,"n":7,"o":86.21,"t":"2026-10-06T21:00:00Z","v":5977,"vw":86.21},{"c":85.215,"h":85.215,"l":85.08,"n":20,"o":85.08,"t":"2026-10-07T13:30:00Z","v":1119,"vw":85.130508},{"c":84.95,"h":84.9786,"l":84.93,"n":33,"o":84.9706,"t":"2026-10-07T13:45:00Z","v":3288,"vw":84.940397},{"c":84.91,"h":84.965,"l":84.91,"n":5,"o":84.965,"t":"2026-10-07T14:00:00Z","v":394,"vw":84.949932},{"c":85.11,"h":85.12,"l":84.96,"n":16,"o":84.96,"t":"2026-10-07T14:15:00Z","v":2266,"vw":85.0716},{"c":85.1,"h":85.16,"l":85.09,"n":23,"o":85.1,"t":"2026-10-07T14:30:00Z","v":2390,"vw":85.130949},{"c":85.2148,"h":85.2576,"l":85.11,"n":12,"o":85.1399,"t":"2026-10-07T14:45:00Z","v":982,"vw":85.174493},{"c":85.22,"h":85.22,"l":85.0701,"n":25,"o":85.12,"t":"2026-10-07T15:00:00Z","v":1046,"vw":85.138822},{"c":85.12,"h":85.215,"l":85.11,"n":8,"o":85.215,"t":"2026-10-07T15:15:00Z","v":1487,"vw":85.161416},{"c":85.22,"h":85.28,"l":85.1768,"n":19,"o":85.1768,"t":"2026-10-07T15:30:00Z","v":1016,"vw":85.229045},{"c":85.26,"h":85.29,"l":85.25,"n":15,"o":85.29,"t":"2026-10-07T15:45:00Z","v":2785,"vw":85.277273},{"c":85.29,"h":85.29,"l":85.25,"n":25,"o":85.25,"t":"2026-10-07T16:00:00Z","v":1565,"vw":85.271818},{"c":85.33,"h":85.34,"l":85.25,"n":7,"o":85.25,"t":"2026-10-07T16:15:00Z","v":726,"vw":85.297128},{"c":85.215,"h":85.28,"l":85.215,"n":12,"o":85.28,"t":"2026-10-07T16:30:00Z","v":1231,"vw":85.232279},{"c":85.235,"h":85.3,"l":85.18,"n":23,"o":85.22,"t":"2026-10-07T16:45:00Z","v":2828,"vw":85.23241},{"c":85.3878,"h":85.39,"l":85.31,"n":23,"o":85.31,"t":"2026-10-07T17:00:00Z","v":1090,"vw":85.360842},{"c":85.31,"h":85.42,"l":85.31,"n":16,"o":85.31,"t":"2026-10-07T17:15:00Z","v":4992,"vw":85.328906},{"c":85.36,"h":85.4,"l":85.335,"n":12,"o":85.335,"t":"2026-10-07T17:30:00Z","v":786,"vw":85.355827},{"c":85.3784,"h":85.3784,"l":85.31,"n":21,"o":85.32,"t":"2026-10-07T17:45:00Z","v":2197,"vw":85.333613},{"c":85.36,"h":85.36,"l":85.35,"n":12,"o":85.35,"t":"2026-10-07T18:00:00Z","v":649,"vw":85.353333},{"c":85.42,"h":85.42,"l":85.375,"n":4,"o":85.4,"t":"2026-10-07T18:15:00Z","v":510,"vw":85.398972},{"c":85.35,"h":85.42,"l":85.35,"n":34,"o":85.3617,"t":"2026-10-07T18:30:00Z","v":3557,"vw":85.374196},{"c":85.35,"h":85.43,"l":85.34,"n":13,"o":85.375,"t":"2026-10-07T18:45:00Z","v":786,"vw":85.372857},{"c":85.36,"h":85.36,"l":85.36,"n":2,"o":85.36,"t":"2026-10-07T19:00:00Z","v":112,"vw":85.36},{"c":85.33,"h":85.34,"l":85.28,"n":12,"o":85.28,"t":"2026-10-07T19:15:00Z","v":592,"vw":85.312353},{"c":85.305,"h":85.36,"l":85.29,"n":20,"o":85.36,"t":"2026-10-07T19:30:00Z","v":3239,"vw":85.319456},{"c":85.3,"h":85.34,"l":85.28,"n":98,"o":85.31,"t":"2026-10-07T19:45:00Z","v":6674,"vw":85.308409},{"c":85.31,"h":85.31,"l":85.31,"n":8,"o":85.31,"t":"2026-10-07T20:00:00Z","v":5471,"vw":85.31},{"c":85.33,"h":86.3,"l":85.27,"n":62,"o":85.27,"t":"2026-10-07T23:15:00Z","v":4043,"vw":85.357299},{"c":85.5,"h":85.5,"l":84.8,"n":52,"o":85.42,"t":"2026-10-07T23:45:00Z","v":4931,"vw":85.35187},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-08T10:15:00Z","v":100,"vw":84.75},{"c":84.01,"h":84.88,"l":84.01,"n":122,"o":84.88,"t":"2026-10-08T12:00:00Z","v":1677,"vw":84.576065},{"c":84.54,"h":84.69,"l":84.54,"n":33,"o":84.66,"t":"2026-10-08T13:30:00Z","v":5722,"vw":84.655831},{"c":84.6221,"h":84.6221,"l":84.6221,"n":2,"o":84.6221,"t":"2026-10-08T13:45:00Z","v":203,"vw":84.6221},{"c":84.685,"h":84.685,"l":84.685,"n":3,"o":84.685,"t":"2026-10-08T14:00:00Z","v":146,"vw":84.685},{"c":84.71,"h":84.71,"l":84.7,"n":8,"o":84.71,"t":"2026-10-08T14:15:00Z","v":502,"vw":84.7075},{"c":84.7621,"h":84.9,"l":84.71,"n":9,"o":84.9,"t":"2026-10-08T14:30:00Z","v":1407,"vw":84.809248},{"c":84.6,"h":84.725,"l":84.6,"n":13,"o":84.72,"t":"2026-10-08T14:45:00Z","v":5386,"vw":84.718105},{"c":84.53,"h":84.53,"l":84.52,"n":11,"o":84.52,"t":"2026-10-08T15:00:00Z","v":824,"vw":84.527143},{"c":84.4,"h":84.4,"l":84.34,"n":11,"o":84.3802,"t":"2026-10-08T15:15:00Z","v":2419,"vw":84.366143},{"c":84.325,"h":84.325,"l":84.325,"n":1,"o":84.325,"t":"2026-10-08T15:45:00Z","v":172,"vw":84.325},{"c":84.335,"h":84.36,"l":84.2628,"n":8,"o":84.32,"t":"2026-10-08T16:00:00Z","v":1004,"vw":84.302526},{"c":84.56,"h":84.67,"l":84.36,"n":86,"o":84.36,"t":"2026-10-08T16:15:00Z","v":6857,"vw":84.550359},{"c":84.56,"h":84.605,"l":84.51,"n":36,"o":84.51,"t":"2026-10-08T16:30:00Z","v":2774,"vw":84.576732},{"c":84.45,"h":84.53,"l":84.4,"n":108,"o":84.53,"t":"2026-10-08T16:45:00Z","v":10694,"vw":84.434027},{"c":84.44,"h":84.44,"l":84.34,"n":17,"o":84.42,"t":"2026-10-08T17:00:00Z","v":2778,"vw":84.400577},{"c":84.545,"h":84.588,"l":84.52,"n":8,"o":84.56,"t":"2026-10-08T17:15:00Z","v":2329,"vw":84.540718},{"c":84.6182,"h":84.6182,"l":84.6182,"n":3,"o":84.6182,"t":"2026-10-08T17:30:00Z","v":728,"vw":84.6182},{"c":84.6,"h":84.665,"l":84.585,"n":9,"o":84.665,"t":"2026-10-08T17:45:00Z","v":1122,"vw":84.600805},{"c":84.592,"h":84.592,"l":84.59,"n":5,"o":84.59,"t":"2026-10-08T18:00:00Z","v":1005,"vw":84.590288},{"c":84.58,"h":84.63,"l":84.5208,"n":15,"o":84.585,"t":"2026-10-08T18:15:00Z","v":2737,"vw":84.60515},{"c":84.5,"h":84.55,"l":84.46,"n":11,"o":84.55,"t":"2026-10-08T18:30:00Z","v":2869,"vw":84.505788},{"c":84.52,"h":84.58,"l":84.51,"n":4,"o":84.51,"t":"2026-10-08T18:45:00Z","v":657,"vw":84.530318},{"c":84.59,"h":84.59,"l":84.5286,"n":3,"o":84.5286,"t":"2026-10-08T19:00:00Z","v":410,"vw":84.544801},{"c":84.58,"h":84.63,"l":84.5501,"n":14,"o":84.63,"t":"2026-10-08T19:15:00Z","v":1198,"vw":84.594227},{"c":84.575,"h":84.6,"l":84.54,"n":16,"o":84.545,"t":"2026-10-08T19:30:00Z","v":2271,"vw":84.566637},{"c":84.62,"h":84.68,"l":84.5584,"n":73,"o":84.565,"t":"2026-10-08T19:45:00Z","v":6332,"vw":84.604181},{"c":84.64,"h":84.64,"l":84.64,"n":6,"o":84.64,"t":"2026-10-08T20:00:00Z","v":6029,"vw":84.64},{"c":84.52,"h":84.52,"l":84.52,"n":28,"o":84.52,"t":"2026-10-08T22:30:00Z","v":6023,"vw":84.52},{"c":85.2,"h":85.2,"l":84.69,"n":59,"o":84.69,"t":"2026-10-09T13:00:00Z","v":6301,"vw":84.774531},{"c":85.04,"h":85.04,"l":84.9,"n":73,"o":84.9,"t":"2026-10-09T13:15:00Z","v":6324,"vw":85.012234},{"c":84.905,"h":84.905,"l":84.9,"n":17,"o":84.9,"t":"2026-10-09T13:30:00Z","v":1478,"vw":84.900602},{"c":84.9988,"h":84.9988,"l":84.9988,"n":2,"o":84.9988,"t":"2026-10-09T13:45:00Z","v":209,"vw":84.9988},{"c":84.97,"h":84.97,"l":84.97,"n":2,"o":84.97,"t":"2026-10-09T14:00:00Z","v":201,"vw":84.97},{"c":85.04,"h":85.04,"l":84.93,"n":3,"o":84.93,"t":"2026-10-09T14:30:00Z","v":954,"vw":84.99017},{"c":84.945,"h":84.945,"l":84.91,"n":12,"o":84.91,"t":"2026-10-09T14:45:00Z","v":1052,"vw":84.936536},{"c":84.93,"h":84.995,"l":84.9,"n":62,"o":84.93,"t":"2026-10-09T15:00:00Z","v":5054,"vw":84.943254},{"c":85.01,"h":85.01,"l":84.94,"n":8,"o":84.955,"t":"2026-10-09T15:15:00Z","v":721,"vw":84.964286},{"c":85.04,"h":85.12,"l":85.01,"n":14,"o":85.01,"t":"2026-10-09T15:45:00Z","v":1573,"vw":85.042842},{"c":85.06,"h":85.06,"l":85,"n":7,"o":85,"t":"2026-10-09T16:00:00Z","v":629,"vw":85.028319},{"c":85.05,"h":85.095,"l":85.04,"n":6,"o":85.095,"t":"2026-10-09T16:15:00Z","v":1147,"vw":85.056845},{"c":85.03,"h":85.14,"l":85.0101,"n":10,"o":85.0101,"t":"2026-10-09T16:30:00Z","v":1032,"vw":85.045941},{"c":85.085,"h":85.085,"l":85.085,"n":1,"o":85.085,"t":"2026-10-09T16:45:00Z","v":165,"vw":85.085},{"c":85.1,"h":85.1,"l":85.1,"n":4,"o":85.1,"t":"2026-10-09T17:00:00Z","v":243,"vw":85.1},{"c":85.08,"h":85.12,"l":85.07,"n":16,"o":85.12,"t":"2026-10-09T17:15:00Z","v":1932,"vw":85.096695},{"c":85.07,"h":85.1205,"l":85.07,"n":20,"o":85.115,"t":"2026-10-09T17:30:00Z","v":2409,"vw":85.108801},{"c":85.1928,"h":85.1928,"l":85.115,"n":23,"o":85.12,"t":"2026-10-09T17:45:00Z","v":2277,"vw":85.142773},{"c":85.18,"h":85.18,"l":85.15,"n":16,"o":85.15,"t":"2026-10-09T18:00:00Z","v":916,"vw":85.158108},{"c":85.2,"h":85.2244,"l":85.19,"n":6,"o":85.2244,"t":"2026-10-09T18:15:00Z","v":1313,"vw":85.203259},{"c":85.24,"h":85.2492,"l":85.15,"n":59,"o":85.15,"t":"2026-10-09T18:30:00Z","v":38880,"vw":85.160299},{"c":85.22,"h":85.29,"l":85.19,"n":52,"o":85.2,"t":"2026-10-09T18:45:00Z","v":5315,"vw":85.221764},{"c":85.3024,"h":85.3024,"l":85.245,"n":29,"o":85.25,"t":"2026-10-09T19:00:00Z","v":2689,"vw":85.256922},{"c":85.27,"h":85.27,"l":85.24,"n":7,"o":85.24,"t":"2026-10-09T19:15:00Z","v":1562,"vw":85.255333},{"c":85.21,"h":85.3013,"l":85.21,"n":67,"o":85.21,"t":"2026-10-09T19:30:00Z","v":6929,"vw":85.251987},{"c":85.22,"h":85.275,"l":85.22,"n":81,"o":85.24,"t":"2026-10-09T19:45:00Z","v":6797,"vw":85.236453},{"c":85.26,"h":85.26,"l":85.26,"n":4,"o":85.26,"t":"2026-10-09T20:00:00Z","v":1132,"vw":85.26},{"c":85.32,"h":85.35,"l":85.32,"n":14,"o":85.35,"t":"2026-10-09T23:30:00Z","v":20000,"vw":85.334999},{"c":85.39,"h":85.67,"l":85.32,"n":91,"o":85.32,"t":"2026-10-12T11:30:00Z","v":7182,"vw":85.371429},{"c":85.32,"h":85.32,"l":85.32,"n":2,"o":85.32,"t":"2026-10-12T12:15:00Z","v":3993,"vw":85.32},{"c":85.19,"h":85.23,"l":85.13,"n":12,"o":85.23,"t":"2026-10-12T13:30:00Z","v":998,"vw":85.189218},{"c":85.075,"h":85.075,"l":85.06,"n":2,"o":85.06,"t":"2026-10-12T13:45:00Z","v":338,"vw":85.066124},{"c":84.98,"h":84.98,"l":84.93,"n":17,"o":84.93,"t":"2026-10-12T14:15:00Z","v":1133,"vw":84.965294},{"c":85.02,"h":85.02,"l":84.8901,"n":16,"o":84.8901,"t":"2026-10-12T14:30:00Z","v":1355,"vw":84.94621},{"c":84.965,"h":85.005,"l":84.965,"n":44,"o":84.99,"t":"2026-10-12T14:45:00Z","v":2977,"vw":84.9903},{"c":85.03,"h":85.03,"l":84.94,"n":30,"o":84.99,"t":"2026-10-12T15:00:00Z","v":2001,"vw":85.009012},{"c":84.975,"h":84.98,"l":84.975,"n":4,"o":84.98,"t":"2026-10-12T15:15:00Z","v":1413,"vw":84.976072},{"c":85.0197,"h":85.0197,"l":84.97,"n":19,"o":85.01,"t":"2026-10-12T15:30:00Z","v":1882,"vw":85.005486},{"c":85.1,"h":85.1,"l":85.02,"n":5,"o":85.02,"t":"2026-10-12T15:45:00Z","v":849,"vw":85.058566},{"c":85.095,"h":85.095,"l":85.04,"n":5,"o":85.06,"t":"2026-10-12T16:00:00Z","v":537,"vw":85.059706},{"c":85.01,"h":85.065,"l":85.01,"n":25,"o":85.065,"t":"2026-10-12T16:15:00Z","v":2259,"vw":85.017778},{"c":85.02,"h":85.08,"l":84.98,"n":19,"o":84.98,"t":"2026-10-12T16:30:00Z","v":2663,"vw":85.038238},{"c":85.06,"h":85.06,"l":85,"n":4,"o":85,"t":"2026-10-12T17:00:00Z","v":785,"vw":85.044713},{"c":85.14,"h":85.14,"l":85.06,"n":6,"o":85.06,"t":"2026-10-12T17:15:00Z","v":734,"vw":85.128652},{"c":85.02,"h":85.1,"l":85.02,"n":3,"o":85.1,"t":"2026-10-12T17:30:00Z","v":300,"vw":85.056667},{"c":84.98,"h":85.055,"l":84.98,"n":4,"o":85.055,"t":"2026-10-12T17:45:00Z","v":1071,"vw":85.003176},{"c":84.99,"h":85.045,"l":84.98,"n":8,"o":85.045,"t":"2026-10-12T18:00:00Z","v":1082,"vw":85.024068},{"c":85.01,"h":85.01,"l":85.01,"n":2,"o":85.01,"t":"2026-10-12T18:15:00Z","v":200,"vw":85.01},{"c":84.99,"h":84.995,"l":84.93,"n":16,"o":84.93,"t":"2026-10-12T18:30:00Z","v":2630,"vw":84.961454},{"c":84.95,"h":84.98,"l":84.91,"n":96,"o":84.98,"t":"2026-10-12T18:45:00Z","v":2681,"vw":84.938082},{"c":84.92,"h":84.94,"l":84.9,"n":32,"o":84.94,"t":"2026-10-12T19:00:00Z","v":2439,"vw":84.913866},{"c":84.93,"h":84.93,"l":84.91,"n":4,"o":84.91,"t":"2026-10-12T19:15:00Z","v":379,"vw":84.916667},{"c":84.92,"h":85.005,"l":84.92,"n":36,"o":84.98,"t":"2026-10-12T19:30:00Z","v":10021,"vw":84.972993},{"c":84.94,"h":84.96,"l":84.94,"n":45,"o":84.945,"t":"2026-10-12T19:45:00Z","v":3549,"vw":84.957161},{"c":84.94,"h":84.94,"l":84.94,"n":5,"o":84.94,"t":"2026-10-12T20:00:00Z","v":265,"vw":84.94},{"c":84.82,"h":85.01,"l":84.82,"n":33,"o":85.01,"t":"2026-10-12T23:45:00Z","v":8024,"vw":84.915},{"c":85.135,"h":85.135,"l":85.07,"n":9,"o":85.07,"t":"2026-10-13T13:30:00Z","v":581,"vw":85.082173},{"c":84.99,"h":84.99,"l":84.98,"n":17,"o":84.98,"t":"2026-10-13T13:45:00Z","v":1829,"vw":84.988056},{"c":84.9494,"h":84.9494,"l":84.85,"n":22,"o":84.85,"t":"2026-10-13T14:00:00Z","v":2321,"vw":84.895217},{"c":84.93,"h":84.93,"l":84.85,"n":4,"o":84.9,"t":"2026-10-13T14:15:00Z","v":812,"vw":84.880603},{"c":84.82,"h":84.82,"l":84.82,"n":2,"o":84.82,"t":"2026-10-13T14:30:00Z","v":205,"vw":84.82},{"c":84.95,"h":84.95,"l":84.95,"n":6,"o":84.95,"t":"2026-10-13T14:45:00Z","v":260,"vw":84.95},{"c":84.94,"h":84.94,"l":84.82,"n":14,"o":84.82,"t":"2026-10-13T15:00:00Z","v":2869,"vw":84.896266},{"c":84.95,"h":84.95,"l":84.895,"n":7,"o":84.93,"t":"2026-10-13T15:15:00Z","v":448,"vw":84.926475},{"c":84.89,"h":84.89,"l":84.89,"n":2,"o":84.89,"t":"2026-10-13T15:45:00Z","v":872,"vw":84.89},{"c":84.88,"h":84.88,"l":84.88,"n":1,"o":84.88,"t":"2026-10-13T16:00:00Z","v":100,"vw":84.88},{"c":84.88,"h":84.925,"l":84.88,"n":5,"o":84.925,"t":"2026-10-13T16:15:00Z","v":1528,"vw":84.887874},{"c":84.98,"h":84.98,"l":84.925,"n":3,"o":84.93,"t":"2026-10-13T16:30:00Z","v":4578,"vw":84.932075},{"c":84.92,"h":84.97,"l":84.92,"n":25,"o":84.97,"t":"2026-10-13T16:45:00Z","v":2830,"vw":84.945711},{"c":84.94,"h":84.95,"l":84.895,"n":29,"o":84.92,"t":"2026-10-13T17:00:00Z","v":3836,"vw":84.938446},{"c":84.96,"h":85,"l":84.945,"n":120,"o":84.97,"t":"2026-10-13T17:15:00Z","v":11912,"vw":84.978475},{"c":85.005,"h":85.04,"l":84.96,"n":80,"o":84.96,"t":"2026-10-13T17:30:00Z","v":8975,"vw":85.001804},{"c":84.95,"h":85.0051,"l":84.91,"n":48,"o":85.0051,"t":"2026-10-13T17:45:00Z","v":4814,"vw":84.975296},{"c":85.1,"h":85.13,"l":84.965,"n":47,"o":84.99,"t":"2026-10-13T18:00:00Z","v":7871,"vw":85.071406},{"c":85.1025,"h":85.13,"l":85.08,"n":45,"o":85.1,"t":"2026-10-13T18:15:00Z","v":5881,"vw":85.109923},{"c":85.095,"h":85.13,"l":85.06,"n":63,"o":85.105,"t":"2026-10-13T18:30:00Z","v":8379,"vw":85.109225},{"c":85.12,"h":85.15,"l":85.1,"n":75,"o":85.1,"t":"2026-10-13T18:45:00Z","v":11307,"vw":85.137934},{"c":85.16,"h":85.17,"l":85.12,"n":43,"o":85.13,"t":"2026-10-13T19:00:00Z","v":8324,"vw":85.157733},{"c":85.155,"h":85.18,"l":85.13,"n":34,"o":85.1601,"t":"2026-10-13T19:15:00Z","v":7432,"vw":85.153543},{"c":85.17,"h":85.21,"l":85.16,"n":66,"o":85.17,"t":"2026-10-13T19:30:00Z","v":10852,"vw":85.191855},{"c":85.19,"h":85.2,"l":85.08,"n":234,"o":85.17,"t":"2026-10-13T19:45:00Z","v":23226,"vw":85.13524},{"c":85.13,"h":85.13,"l":85.13,"n":6,"o":85.13,"t":"2026-10-13T20:00:00Z","v":6822,"vw":85.13},{"c":84.4201,"h":84.4201,"l":84.27,"n":13,"o":84.27,"t":"2026-10-14T13:30:00Z","v":787,"vw":84.306169},{"c":84.33,"h":84.44,"l":84.33,"n":10,"o":84.44,"t":"2026-10-14T13:45:00Z","v":1031,"vw":84.402222},{"c":84.14,"h":84.14,"l":84.14,"n":3,"o":84.14,"t":"2026-10-14T14:00:00Z","v":388,"vw":84.14},{"c":84.17,"h":84.17,"l":84.11,"n":11,"o":84.15,"t":"2026-10-14T14:15:00Z","v":2204,"vw":84.141659},{"c":84.255,"h":84.26,"l":84.255,"n":2,"o":84.26,"t":"2026-10-14T14:30:00Z","v":1074,"vw":84.258785},{"c":84.16,"h":84.245,"l":84.15,"n":4,"o":84.245,"t":"2026-10-14T14:45:00Z","v":1172,"vw":84.227933},{"c":83.975,"h":83.99,"l":83.975,"n":7,"o":83.99,"t":"2026-10-14T15:00:00Z","v":1036,"vw":83.977484},{"c":84.1,"h":84.1,"l":84.02,"n":13,"o":84.02,"t":"2026-10-14T15:15:00Z","v":1167,"vw":84.066158},{"c":84.03,"h":84.05,"l":83.9701,"n":7,"o":84.05,"t":"2026-10-14T15:45:00Z","v":2421,"vw":84.024839},{"c":83.92,"h":83.9998,"l":83.92,"n":18,"o":83.965,"t":"2026-10-14T16:00:00Z","v":3393,"vw":83.991637},{"c":83.89,"h":83.9,"l":83.89,"n":3,"o":83.9,"t":"2026-10-14T16:15:00Z","v":777,"vw":83.89803},{"c":83.87,"h":83.89,"l":83.87,"n":10,"o":83.89,"t":"2026-10-14T16:30:00Z","v":1764,"vw":83.882959},{"c":83.9,"h":83.92,"l":83.9,"n":5,"o":83.92,"t":"2026-10-14T16:45:00Z","v":790,"vw":83.916727},{"c":83.9,"h":83.92,"l":83.9,"n":7,"o":83.92,"t":"2026-10-14T17:00:00Z","v":1459,"vw":83.902745},{"c":83.94,"h":83.94,"l":83.9,"n":12,"o":83.9,"t":"2026-10-14T17:15:00Z","v":2131,"vw":83.916962},{"c":83.91,"h":83.91,"l":83.86,"n":3,"o":83.86,"t":"2026-10-14T17:30:00Z","v":220,"vw":83.887064},{"c":83.84,"h":83.86,"l":83.785,"n":13,"o":83.86,"t":"2026-10-14T17:45:00Z","v":1123,"vw":83.822278},{"c":83.8,"h":83.8,"l":83.73,"n":5,"o":83.73,"t":"2026-10-14T18:00:00Z","v":270,"vw":83.767442},{"c":83.985,"h":84.01,"l":83.95,"n":6,"o":84.01,"t":"2026-10-14T18:15:00Z","v":768,"vw":83.988227},{"c":83.97,"h":84.025,"l":83.97,"n":9,"o":84.02,"t":"2026-10-14T18:30:00Z","v":1547,"vw":84.020485},{"c":83.9374,"h":84.05,"l":83.9374,"n":22,"o":84.03,"t":"2026-10-14T18:45:00Z","v":9348,"vw":83.989989},{"c":83.945,"h":83.955,"l":83.94,"n":11,"o":83.955,"t":"2026-10-14T19:00:00Z","v":662,"vw":83.949156},{"c":83.974,"h":83.974,"l":83.96,"n":8,"o":83.96,"t":"2026-10-14T19:15:00Z","v":696,"vw":83.966415},{"c":83.93,"h":83.97,"l":83.89,"n":15,"o":83.89,"t":"2026-10-14T19:30:00Z","v":1993,"vw":83.93037},{"c":83.95,"h":83.98,"l":83.852,"n":100,"o":83.86,"t":"2026-10-14T19:45:00Z","v":8329,"vw":83.908977},{"c":83.95,"h":83.95,"l":83.95,"n":6,"o":83.95,"t":"2026-10-14T20:00:00Z","v":21116,"vw":83.95},{"c":83.23,"h":83.23,"l":83.17,"n":24,"o":83.21,"t":"2026-10-15T13:30:00Z","v":1876,"vw":83.2104},{"c":83.09,"h":83.2,"l":83.09,"n":121,"o":83.2,"t":"2026-10-15T13:45:00Z","v":10286,"vw":83.155087},{"c":83.23,"h":83.36,"l":83.23,"n":47,"o":83.25,"t":"2026-10-15T14:00:00Z","v":4054,"vw":83.3175},{"c":83.295,"h":83.33,"l":83.18,"n":46,"o":83.23,"t":"2026-10-15T14:15:00Z","v":6787,"vw":83.288207},{"c":83.4,"h":83.4,"l":83.27,"n":22,"o":83.295,"t":"2026-10-15T14:30:00Z","v":2175,"vw":83.315727},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-15T14:45:00Z","v":100,"vw":83.4},{"c":83.58,"h":83.59,"l":83.5,"n":12,"o":83.55,"t":"2026-10-15T15:00:00Z","v":1390,"vw":83.568703},{"c":83.54,"h":83.61,"l":83.5215,"n":12,"o":83.61,"t":"2026-10-15T15:15:00Z","v":2445,"vw":83.551704},{"c":83.53,"h":83.55,"l":83.44,"n":28,"o":83.46,"t":"2026-10-15T15:30:00Z","v":2114,"vw":83.486471},{"c":83.5,"h":83.54,"l":83.43,"n":20,"o":83.53,"t":"2026-10-15T15:45:00Z","v":2821,"vw":83.476677},{"c":83.35,"h":83.43,"l":83.35,"n":4,"o":83.3651,"t":"2026-10-15T16:15:00Z","v":610,"vw":83.372428},{"c":83.5,"h":83.54,"l":83.445,"n":8,"o":83.445,"t":"2026-10-15T16:30:00Z","v":1310,"vw":83.460671},{"c":83.47,"h":83.52,"l":83.4501,"n":12,"o":83.4501,"t":"2026-10-15T16:45:00Z","v":1591,"vw":83.478983},{"c":83.54,"h":83.54,"l":83.48,"n":18,"o":83.48,"t":"2026-10-15T17:00:00Z","v":2397,"vw":83.494139},{"c":83.52,"h":83.67,"l":83.52,"n":15,"o":83.58,"t":"2026-10-15T17:15:00Z","v":3139,"vw":83.636422},{"c":83.68,"h":83.68,"l":83.575,"n":4,"o":83.575,"t":"2026-10-15T17:30:00Z","v":580,"vw":83.611207},{"c":83.69,"h":83.695,"l":83.65,"n":13,"o":83.66,"t":"2026-10-15T17:45:00Z","v":9921,"vw":83.653985},{"c":83.58,"h":83.66,"l":83.58,"n":31,"o":83.66,"t":"2026-10-15T18:00:00Z","v":2540,"vw":83.612362},{"c":83.6,"h":83.6,"l":83.565,"n":12,"o":83.57,"t":"2026-10-15T18:15:00Z","v":1402,"vw":83.585532},{"c":83.68,"h":83.68,"l":83.6,"n":7,"o":83.6,"t":"2026-10-15T18:30:00Z","v":43834,"vw":83.678256},{"c":83.63,"h":83.665,"l":83.6101,"n":12,"o":83.665,"t":"2026-10-15T18:45:00Z","v":901,"vw":83.635302},{"c":83.72,"h":83.745,"l":83.7,"n":13,"o":83.7,"t":"2026-10-15T19:00:00Z","v":2612,"vw":83.716161},{"c":83.7,"h":83.79,"l":83.7,"n":17,"o":83.78,"t":"2026-10-15T19:15:00Z","v":4331,"vw":83.742276},{"c":83.77,"h":83.77,"l":83.68,"n":30,"o":83.68,"t":"2026-10-15T19:30:00Z","v":3752,"vw":83.713035},{"c":83.74,"h":83.85,"l":83.74,"n":124,"o":83.7901,"t":"2026-10-15T19:45:00Z","v":42807,"vw":83.811604},{"c":83.81,"h":83.81,"l":83.81,"n":6,"o":83.81,"t":"2026-10-15T20:00:00Z","v":474,"vw":83.81},{"c":84.51,"h":84.51,"l":84.51,"n":2,"o":84.51,"t":"2026-10-16T13:15:00Z","v":167,"vw":84.51},{"c":84.53,"h":84.53,"l":84.3,"n":11,"o":84.3,"t":"2026-10-16T13:30:00Z","v":2153,"vw":84.357529},{"c":84.4092,"h":84.5,"l":84.39,"n":25,"o":84.4337,"t":"2026-10-16T13:45:00Z","v":3247,"vw":84.435729},{"c":84.355,"h":84.355,"l":84.34,"n":3,"o":84.34,"t":"2026-10-16T14:00:00Z","v":573,"vw":84.350962},{"c":84.3175,"h":84.4199,"l":84.3175,"n":6,"o":84.4199,"t":"2026-10-16T14:15:00Z","v":512,"vw":84.393437},{"c":84.415,"h":84.51,"l":84.39,"n":23,"o":84.44,"t":"2026-10-16T14:30:00Z","v":2895,"vw":84.427192},{"c":84.32,"h":84.53,"l":84.32,"n":17,"o":84.53,"t":"2026-10-16T15:00:00Z","v":3184,"vw":84.467117},{"c":84.21,"h":84.32,"l":84.21,"n":5,"o":84.32,"t":"2026-10-16T15:15:00Z","v":332,"vw":84.276349},{"c":84.095,"h":84.11,"l":84.095,"n":3,"o":84.11,"t":"2026-10-16T15:45:00Z","v":610,"vw":84.104612},{"c":83.925,"h":83.925,"l":83.88,"n":10,"o":83.88,"t":"2026-10-16T16:00:00Z","v":1015,"vw":83.917623},{"c":83.94,"h":83.97,"l":83.93,"n":13,"o":83.97,"t":"2026-10-16T16:15:00Z","v":1090,"vw":83.941831},{"c":83.8,"h":83.88,"l":83.8,"n":8,"o":83.88,"t":"2026-10-16T16:30:00Z","v":2312,"vw":83.854213},{"c":83.74,"h":83.74,"l":83.72,"n":2,"o":83.72,"t":"2026-10-16T16:45:00Z","v":301,"vw":83.726645},{"c":83.68,"h":83.81,"l":83.68,"n":6,"o":83.81,"t":"2026-10-16T17:00:00Z","v":378,"vw":83.724957},{"c":83.48,"h":83.5,"l":83.44,"n":43,"o":83.47,"t":"2026-10-16T17:15:00Z","v":3678,"vw":83.470682},{"c":83.765,"h":83.765,"l":83.62,"n":67,"o":83.62,"t":"2026-10-16T17:30:00Z","v":5508,"vw":83.65296},{"c":83.57,"h":83.61,"l":83.57,"n":13,"o":83.61,"t":"2026-10-16T17:45:00Z","v":1023,"vw":83.600507},{"c":83.51,"h":83.515,"l":83.49,"n":4,"o":83.49,"t":"2026-10-16T18:00:00Z","v":623,"vw":83.509361},{"c":83.5,"h":83.52,"l":83.5,"n":3,"o":83.52,"t":"2026-10-16T18:30:00Z","v":2093,"vw":83.519015},{"c":83.42,"h":83.5,"l":83.38,"n":10,"o":83.5,"t":"2026-10-16T18:45:00Z","v":2085,"vw":83.427587},{"c":83.46,"h":83.48,"l":83.34,"n":33,"o":83.43,"t":"2026-10-16T19:00:00Z","v":6602,"vw":83.416922},{"c":83.495,"h":83.51,"l":83.495,"n":8,"o":83.5,"t":"2026-10-16T19:15:00Z","v":561,"vw":83.499577},{"c":83.46,"h":83.56,"l":83.45,"n":21,"o":83.54,"t":"2026-10-16T19:30:00Z","v":10535,"vw":83.470327},{"c":83.555,"h":83.555,"l":83.46,"n":24,"o":83.5,"t":"2026-10-16T19:45:00Z","v":2615,"vw":83.529453},{"c":83.58,"h":83.58,"l":83.58,"n":7,"o":83.58,"t":"2026-10-16T20:00:00Z","v":3646,"vw":83.58},{"c":83.88,"h":83.98,"l":83.85,"n":71,"o":83.94,"t":"2026-10-19T13:30:00Z","v":8757,"vw":83.926932},{"c":83.91,"h":83.91,"l":83.91,"n":1,"o":83.91,"t":"2026-10-19T13:45:00Z","v":100,"vw":83.91},{"c":83.8302,"h":83.895,"l":83.8302,"n":13,"o":83.89,"t":"2026-10-19T14:00:00Z","v":947,"vw":83.868776},{"c":83.89,"h":84.0899,"l":83.89,"n":53,"o":83.99,"t":"2026-10-19T14:15:00Z","v":4805,"vw":84.006765},{"c":83.78,"h":83.8925,"l":83.7249,"n":20,"o":83.8925,"t":"2026-10-19T14:30:00Z","v":4524,"vw":83.859084},{"c":83.76,"h":83.81,"l":83.72,"n":29,"o":83.81,"t":"2026-10-19T14:45:00Z","v":6396,"vw":83.786798},{"c":83.8,"h":83.83,"l":83.8,"n":7,"o":83.83,"t":"2026-10-19T15:00:00Z","v":587,"vw":83.816},{"c":83.93,"h":83.93,"l":83.91,"n":5,"o":83.91,"t":"2026-10-19T15:15:00Z","v":1036,"vw":83.922048},{"c":83.97,"h":84,"l":83.93,"n":19,"o":83.98,"t":"2026-10-19T15:30:00Z","v":2734,"vw":83.978796},{"c":83.93,"h":83.95,"l":83.92,"n":25,"o":83.92,"t":"2026-10-19T15:45:00Z","v":1872,"vw":83.92465},{"c":83.7436,"h":83.88,"l":83.73,"n":9,"o":83.88,"t":"2026-10-19T16:00:00Z","v":1642,"vw":83.773704},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-10-19T16:15:00Z","v":944,"vw":83.76},{"c":83.7,"h":83.72,"l":83.7,"n":2,"o":83.72,"t":"2026-10-19T16:30:00Z","v":400,"vw":83.705},{"c":83.655,"h":83.655,"l":83.655,"n":1,"o":83.655,"t":"2026-10-19T16:45:00Z","v":1849,"vw":83.655},{"c":83.63,"h":83.6549,"l":83.54,"n":23,"o":83.6,"t":"2026-10-19T17:00:00Z","v":2832,"vw":83.613419},{"c":83.605,"h":83.62,"l":83.55,"n":37,"o":83.55,"t":"2026-10-19T17:15:00Z","v":4130,"vw":83.594187},{"c":83.64,"h":83.64,"l":83.595,"n":4,"o":83.595,"t":"2026-10-19T17:30:00Z","v":498,"vw":83.60424},{"c":83.615,"h":83.615,"l":83.53,"n":8,"o":83.58,"t":"2026-10-19T17:45:00Z","v":2866,"vw":83.591813},{"c":83.63,"h":83.63,"l":83.58,"n":30,"o":83.6,"t":"2026-10-19T18:00:00Z","v":15819,"vw":83.593197},{"c":83.6005,"h":83.6899,"l":83.545,"n":36,"o":83.605,"t":"2026-10-19T18:15:00Z","v":7010,"vw":83.611834},{"c":83.62,"h":83.66,"l":83.56,"n":6,"o":83.56,"t":"2026-10-19T18:30:00Z","v":881,"vw":83.634368},{"c":83.58,"h":83.66,"l":83.58,"n":11,"o":83.635,"t":"2026-10-19T18:45:00Z","v":710,"vw":83.6089},{"c":83.58,"h":83.6994,"l":83.58,"n":15,"o":83.67,"t":"2026-10-19T19:00:00Z","v":976,"vw":83.631647},{"c":83.64,"h":83.72,"l":83.63,"n":27,"o":83.6899,"t":"2026-10-19T19:15:00Z","v":2275,"vw":83.658733},{"c":83.64,"h":83.7,"l":83.6,"n":11,"o":83.6726,"t":"2026-10-19T19:30:00Z","v":1336,"vw":83.658727},{"c":83.47,"h":83.65,"l":83.46,"n":58,"o":83.615,"t":"2026-10-19T19:45:00Z","v":2557,"vw":83.539684},{"c":83.53,"h":83.53,"l":83.53,"n":5,"o":83.53,"t":"2026-10-19T20:00:00Z","v":574,"vw":83.53},{"c":83.465,"h":83.465,"l":83.37,"n":13,"o":83.37,"t":"2026-10-20T13:30:00Z","v":1267,"vw":83.385595},{"c":83.64,"h":83.64,"l":83.49,"n":20,"o":83.51,"t":"2026-10-20T13:45:00Z","v":1515,"vw":83.518955},{"c":83.85,"h":83.85,"l":83.81,"n":19,"o":83.8196,"t":"2026-10-20T14:00:00Z","v":909,"vw":83.819903},{"c":84.25,"h":84.25,"l":83.85,"n":15,"o":83.85,"t":"2026-10-20T14:15:00Z","v":4801,"vw":84.153347},{"c":84.31,"h":84.31,"l":84.215,"n":14,"o":84.305,"t":"2026-10-20T14:30:00Z","v":1177,"vw":84.238031},{"c":84.27,"h":84.27,"l":84.23,"n":2,"o":84.23,"t":"2026-10-20T14:45:00Z","v":204,"vw":84.250392},{"c":84,"h":84.25,"l":84,"n":27,"o":84.19,"t":"2026-10-20T15:00:00Z","v":2283,"vw":84.20426},{"c":83.99,"h":84.11,"l":83.99,"n":66,"o":84.11,"t":"2026-10-20T15:15:00Z","v":12460,"vw":84.090194},{"c":83.96,"h":83.96,"l":83.77,"n":3,"o":83.77,"t":"2026-10-20T15:30:00Z","v":879,"vw":83.929055},{"c":84.025,"h":84.025,"l":83.94,"n":12,"o":83.95,"t":"2026-10-20T15:45:00Z","v":2143,"vw":83.967261},{"c":83.95,"h":84.045,"l":83.95,"n":3,"o":84.045,"t":"2026-10-20T16:00:00Z","v":229,"vw":84.001621},{"c":83.95,"h":83.975,"l":83.89,"n":8,"o":83.975,"t":"2026-10-20T16:15:00Z","v":4288,"vw":83.96455},{"c":83.9846,"h":84.08,"l":83.95,"n":13,"o":83.9512,"t":"2026-10-20T16:30:00Z","v":4378,"vw":84.004416},{"c":83.9,"h":83.975,"l":83.9,"n":11,"o":83.97,"t":"2026-10-20T16:45:00Z","v":2377,"vw":83.945738},{"c":83.92,"h":83.95,"l":83.92,"n":26,"o":83.95,"t":"2026-10-20T17:00:00Z","v":1545,"vw":83.939167},{"c":84.0503,"h":84.0503,"l":83.97,"n":8,"o":83.97,"t":"2026-10-20T17:15:00Z","v":2622,"vw":84.019541},{"c":84.1,"h":84.17,"l":84.075,"n":14,"o":84.08,"t":"2026-10-20T17:30:00Z","v":1088,"vw":84.107222},{"c":84.105,"h":84.105,"l":84.05,"n":5,"o":84.06,"t":"2026-10-20T17:45:00Z","v":443,"vw":84.07125},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-10-20T18:00:00Z","v":1968,"vw":84.09},{"c":84,"h":84.105,"l":84,"n":5,"o":84.105,"t":"2026-10-20T18:15:00Z","v":382,"vw":84.044394},{"c":84.12,"h":84.12,"l":83.9801,"n":4,"o":83.9801,"t":"2026-10-20T18:30:00Z","v":435,"vw":84.072687},{"c":84.04,"h":84.04,"l":84.04,"n":3,"o":84.04,"t":"2026-10-20T18:45:00Z","v":221,"vw":84.04},{"c":83.99,"h":83.99,"l":83.99,"n":2,"o":83.99,"t":"2026-10-20T19:00:00Z","v":102,"vw":83.99},{"c":84.015,"h":84.06,"l":84.01,"n":5,"o":84.02,"t":"2026-10-20T19:15:00Z","v":1020,"vw":84.028494},{"c":84.0208,"h":84.07,"l":83.98,"n":21,"o":83.98,"t":"2026-10-20T19:30:00Z","v":1740,"vw":84.043412},{"c":84.02,"h":84.02,"l":83.98,"n":64,"o":83.985,"t":"2026-10-20T19:45:00Z","v":1512,"vw":83.987023},{"c":83.94,"h":83.94,"l":83.94,"n":5,"o":83.94,"t":"2026-10-20T20:00:00Z","v":625,"vw":83.94},{"c":84.17,"h":84.195,"l":84.11,"n":14,"o":84.195,"t":"2026-10-21T13:45:00Z","v":1663,"vw":84.168874},{"c":84.02,"h":84.09,"l":84.01,"n":11,"o":84.09,"t":"2026-10-21T14:00:00Z","v":712,"vw":84.068571},{"c":84.0001,"h":84.0001,"l":84.0001,"n":6,"o":84.0001,"t":"2026-10-21T14:15:00Z","v":220,"vw":84.0001},{"c":84.07,"h":84.1899,"l":84.05,"n":36,"o":84.105,"t":"2026-10-21T14:30:00Z","v":2670,"vw":84.103511},{"c":84.085,"h":84.085,"l":84.04,"n":9,"o":84.04,"t":"2026-10-21T14:45:00Z","v":538,"vw":84.061},{"c":84.03,"h":84.03,"l":83.97,"n":9,"o":83.97,"t":"2026-10-21T15:00:00Z","v":469,"vw":84},{"c":84.18,"h":84.18,"l":84.05,"n":7,"o":84.05,"t":"2026-10-21T15:15:00Z","v":503,"vw":84.08789},{"c":84.21,"h":84.21,"l":84.185,"n":11,"o":84.185,"t":"2026-10-21T15:30:00Z","v":704,"vw":84.192463},{"c":84.185,"h":84.185,"l":84.1102,"n":13,"o":84.185,"t":"2026-10-21T15:45:00Z","v":4248,"vw":84.132534},{"c":84.155,"h":84.175,"l":84.155,"n":26,"o":84.175,"t":"2026-10-21T16:00:00Z","v":1951,"vw":84.16598},{"c":84.15,"h":84.15,"l":84.1126,"n":7,"o":84.15,"t":"2026-10-21T16:15:00Z","v":780,"vw":84.1313},{"c":84.21,"h":84.35,"l":84.1001,"n":78,"o":84.1001,"t":"2026-10-21T16:30:00Z","v":5431,"vw":84.247843},{"c":84.225,"h":84.225,"l":84.15,"n":8,"o":84.15,"t":"2026-10-21T16:45:00Z","v":1109,"vw":84.217798},{"c":84.215,"h":84.26,"l":84.215,"n":15,"o":84.215,"t":"2026-10-21T17:00:00Z","v":1091,"vw":84.237059},{"c":84.2025,"h":84.26,"l":84.19,"n":23,"o":84.26,"t":"2026-10-21T17:15:00Z","v":3806,"vw":84.229548},{"c":84.14,"h":84.195,"l":84.14,"n":9,"o":84.195,"t":"2026-10-21T17:30:00Z","v":1248,"vw":84.181987},{"c":84.12,"h":84.17,"l":84.12,"n":5,"o":84.16,"t":"2026-10-21T17:45:00Z","v":1323,"vw":84.16359},{"c":84.15,"h":84.23,"l":84.08,"n":12,"o":84.23,"t":"2026-10-21T18:00:00Z","v":1455,"vw":84.15696},{"c":84.22,"h":84.22,"l":84.16,"n":41,"o":84.21,"t":"2026-10-21T18:15:00Z","v":2728,"vw":84.173032},{"c":84.22,"h":84.22,"l":84.22,"n":13,"o":84.22,"t":"2026-10-21T18:30:00Z","v":937,"vw":84.22},{"c":83.99,"h":84.065,"l":83.99,"n":6,"o":84.065,"t":"2026-10-21T18:45:00Z","v":788,"vw":84.01747},{"c":83.82,"h":83.825,"l":83.78,"n":14,"o":83.825,"t":"2026-10-21T19:00:00Z","v":761,"vw":83.81231},{"c":84.08,"h":84.08,"l":83.93,"n":18,"o":83.93,"t":"2026-10-21T19:15:00Z","v":3677,"vw":84.021027},{"c":84.1019,"h":84.1499,"l":84.09,"n":14,"o":84.1499,"t":"2026-10-21T19:30:00Z","v":1227,"vw":84.12356},{"c":84.16,"h":84.17,"l":84.16,"n":36,"o":84.17,"t":"2026-10-21T19:45:00Z","v":1703,"vw":84.168077},{"c":84.08,"h":84.08,"l":84.08,"n":4,"o":84.08,"t":"2026-10-21T20:00:00Z","v":4692,"vw":84.08},{"c":83.56,"h":83.56,"l":83.44,"n":7,"o":83.44,"t":"2026-10-22T13:30:00Z","v":302,"vw":83.481096},{"c":83.26,"h":83.455,"l":83.26,"n":11,"o":83.455,"t":"2026-10-22T14:00:00Z","v":1154,"vw":83.402114},{"c":83.22,"h":83.42,"l":83.187,"n":11,"o":83.32,"t":"2026-10-22T14:15:00Z","v":2104,"vw":83.291656},{"c":83,"h":83.18,"l":83,"n":26,"o":83.18,"t":"2026-10-22T14:30:00Z","v":2119,"vw":83.0784},{"c":83.1,"h":83.1,"l":83.055,"n":11,"o":83.07,"t":"2026-10-22T14:45:00Z","v":613,"vw":83.074729},{"c":83.074,"h":83.094,"l":83.0698,"n":3,"o":83.094,"t":"2026-10-22T15:00:00Z","v":673,"vw":83.078034}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1313951884517468,"strike":86.93604811548254,"iv":0.26300180150350416,"gamma":0.0562835166262313,"theta":-0.03969845832286395,"vega":0.08166900245321768,"rho":0.018015026463702906,"breakevenPct":6.010837691617451},{"delta":0.35,"premium":1.2654599709086403,"strike":85.76880016623635,"iv":0.23739432018929296,"gamma":0.06639742484160412,"theta":-0.03871307169895758,"vega":0.08687072879756677,"rho":0.02104215644651069,"breakevenPct":4.767147527680118},{"delta":0.4,"premium":1.448300695082407,"strike":84.88635130568845,"iv":0.22375500293953016,"gamma":0.07338006213019678,"theta":-0.03859390250862392,"vega":0.09058721427767713,"rho":0.02411225533742381,"breakevenPct":3.9249969915627854},{"delta":0.45,"premium":1.7449143210017715,"strike":84.18843689176053,"iv":0.2273337407824198,"gamma":0.0741044226576009,"theta":-0.04017350683254209,"vega":0.09248704555509671,"rho":0.027327221727420952,"breakevenPct":3.4419327500328794},{"delta":0.5,"premium":2.0973880597014922,"strike":83.50474898236092,"iv":0.23236105834464044,"gamma":0.0730123473541384,"theta":-0.041540976933514245,"vega":0.093,"rho":0.030423287358587472,"breakevenPct":3.043234997788019},{"delta":0.55,"premium":2.4683333333333337,"strike":82.82222222222222,"iv":0.23610888888888887,"gamma":0.07139777777777778,"theta":-0.04230444444444444,"vega":0.09244888888888889,"rho":0.03347403591545293,"breakevenPct":2.668170011743215},{"delta":0.6,"premium":2.832916666666667,"strike":82.12777777777778,"iv":0.23458111111111113,"gamma":0.07021722222222222,"theta":-0.04154055555555555,"vega":0.0902961111111111,"rho":0.036520889861014344,"breakevenPct":2.2711009996442346},{"delta":0.65,"premium":3.323041474654378,"strike":81.37327188940093,"iv":0.23862442396313366,"gamma":0.06611428571428571,"theta":-0.04096129032258065,"vega":0.08645299539170506,"rho":0.03951704976529929,"breakevenPct":1.9528533163869626}],"put":[{"delta":0.35,"premium":1.3570767897191514,"strike":81.41038394859575,"iv":0.2366754130756359,"gamma":0.06660339121995514,"theta":-0.031366850586687055,"vega":0.08677147845094461,"rho":-0.025798336513022064,"breakevenPct":3.6361470991205356},{"delta":0.4,"premium":1.5496600401603655,"strike":82.19909344042765,"iv":0.2229027224874178,"gamma":0.07362534093774485,"theta":-0.03039718530445177,"vega":0.09043677425100212,"rho":-0.02938242381480176,"breakevenPct":2.9185624861361155},{"delta":0.45,"premium":1.7934424750951337,"strike":82.84917993358702,"iv":0.21713752566321504,"gamma":0.0776632135532117,"theta":-0.030318301128760397,"vega":0.09251731463168222,"rho":-0.03284683149719305,"breakevenPct":2.4294755778078616},{"delta":0.5,"premium":2.0924242424242427,"strike":83.48484848484848,"iv":0.21458787878787877,"gamma":0.07903636363636364,"theta":-0.029718181818181817,"vega":0.09295151515151515,"rho":-0.036400647181551345,"breakevenPct":2.02419018895894},{"delta":0.55,"premium":2.4171319796954323,"strike":84.11675126903553,"iv":0.21296142131979695,"gamma":0.07924314720812183,"theta":-0.028796446700507614,"vega":0.09246802030456852,"rho":-0.03998248924828689,"breakevenPct":1.654405362279282},{"delta":0.6,"premium":2.7819796954314717,"strike":84.751269035533,"iv":0.2111213197969543,"gamma":0.07784720812182741,"theta":-0.027146700507614214,"vega":0.09012030456852792,"rho":-0.04356884466032119,"breakevenPct":1.3297911017869273},{"delta":0.65,"premium":3.230308464849354,"strike":85.4361549497848,"iv":0.2116648493543759,"gamma":0.07442137733142037,"theta":-0.02536599713055954,"vega":0.08636499282639885,"rho":-0.04719199106306436,"breakevenPct":1.045036371264847}]},"raw":{"call":[{"delta":0.3,"premium":1.1313951884517468,"strike":86.93604811548254,"iv":0.26300180150350416,"gamma":0.0562835166262313,"theta":-0.03969845832286395,"vega":0.08166900245321768,"rho":0.018015026463702906,"breakevenPct":6.010837691617451},{"delta":0.35,"premium":1.2654599709086403,"strike":85.76880016623635,"iv":0.23739432018929296,"gamma":0.06639742484160412,"theta":-0.03871307169895758,"vega":0.08687072879756677,"rho":0.02104215644651069,"breakevenPct":4.767147527680118},{"delta":0.4,"premium":1.448300695082407,"strike":84.88635130568845,"iv":0.22375500293953016,"gamma":0.07338006213019678,"theta":-0.03859390250862392,"vega":0.09058721427767713,"rho":0.02411225533742381,"breakevenPct":3.9249969915627854},{"delta":0.45,"premium":1.7449143210017715,"strike":84.18843689176053,"iv":0.2273337407824198,"gamma":0.0741044226576009,"theta":-0.04017350683254209,"vega":0.09248704555509671,"rho":0.027327221727420952,"breakevenPct":3.4419327500328794},{"delta":0.5,"premium":2.0973880597014922,"strike":83.50474898236092,"iv":0.23236105834464044,"gamma":0.0730123473541384,"theta":-0.041540976933514245,"vega":0.093,"rho":0.030423287358587472,"breakevenPct":3.043234997788019},{"delta":0.55,"premium":2.4683333333333337,"strike":82.82222222222222,"iv":0.23610888888888887,"gamma":0.07139777777777778,"theta":-0.04230444444444444,"vega":0.09244888888888889,"rho":0.03347403591545293,"breakevenPct":2.668170011743215},{"delta":0.6,"premium":2.832916666666667,"strike":82.12777777777778,"iv":0.23458111111111113,"gamma":0.07021722222222222,"theta":-0.04154055555555555,"vega":0.0902961111111111,"rho":0.036520889861014344,"breakevenPct":2.2711009996442346},{"delta":0.65,"premium":3.323041474654378,"strike":81.37327188940093,"iv":0.23862442396313366,"gamma":0.06611428571428571,"theta":-0.04096129032258065,"vega":0.08645299539170506,"rho":0.03951704976529929,"breakevenPct":1.9528533163869626}],"put":[{"delta":0.35,"premium":1.3570767897191514,"strike":81.41038394859575,"iv":0.2366754130756359,"gamma":0.06660339121995514,"theta":-0.031366850586687055,"vega":0.08677147845094461,"rho":-0.025798336513022064,"breakevenPct":3.6361470991205356},{"delta":0.4,"premium":1.5496600401603655,"strike":82.19909344042765,"iv":0.2229027224874178,"gamma":0.07362534093774485,"theta":-0.03039718530445177,"vega":0.09043677425100212,"rho":-0.02938242381480176,"breakevenPct":2.9185624861361155},{"delta":0.45,"premium":1.7934424750951337,"strike":82.84917993358702,"iv":0.21713752566321504,"gamma":0.0776632135532117,"theta":-0.030318301128760397,"vega":0.09251731463168222,"rho":-0.03284683149719305,"breakevenPct":2.4294755778078616},{"delta":0.5,"premium":2.0924242424242427,"strike":83.48484848484848,"iv":0.21458787878787877,"gamma":0.07903636363636364,"theta":-0.029718181818181817,"vega":0.09295151515151515,"rho":-0.036400647181551345,"breakevenPct":2.02419018895894},{"delta":0.55,"premium":2.4171319796954323,"strike":84.11675126903553,"iv":0.21296142131979695,"gamma":0.07924314720812183,"theta":-0.028796446700507614,"vega":0.09246802030456852,"rho":-0.03998248924828689,"breakevenPct":1.654405362279282},{"delta":0.6,"premium":2.7819796954314717,"strike":84.751269035533,"iv":0.2111213197969543,"gamma":0.07784720812182741,"theta":-0.027146700507614214,"vega":0.09012030456852792,"rho":-0.04356884466032119,"breakevenPct":1.3297911017869273},{"delta":0.65,"premium":3.230308464849354,"strike":85.4361549497848,"iv":0.2116648493543759,"gamma":0.07442137733142037,"theta":-0.02536599713055954,"vega":0.08636499282639885,"rho":-0.04719199106306436,"breakevenPct":1.045036371264847}]}},"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"}}