{"symbol":"SMLF","url":"https://intraalpha.com/companies/SMLF","capturedAt":"2026-10-22T21:24:45.360Z","state":"ready","quote":{"symbol":"SMLF","last_price":84.7,"prev_close":85.04,"regular_close":84.7,"change":-0.34,"change_pct":-0.3998,"regular_change":-0.34,"regular_change_pct":-0.3998,"extended_change":0,"extended_change_pct":0,"bid":81.9,"ask":89.27,"bid_size":100,"ask_size":100,"volume":274024,"vwap":84.439406,"open":84.42,"high":84.805,"low":83.94,"close":84.7,"trade_count":2258,"last_trade_at":"2026-10-22T20:10:00.003507453Z","last_quote_at":"2026-10-22T20:00:02.454562261Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:41.082501221-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.27,"dividend_yield":0.0102,"inception_date":"2015-04-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:44.775697+00:00"},"optionObservedAt":"2026-10-22T19:51:25.571Z","bars":[{"c":83.37,"h":83.42,"l":83.24,"n":10,"o":83.24,"t":"2026-10-15T13:30:00Z","v":3012,"vw":83.265837},{"c":83.38,"h":83.38,"l":83.29,"n":8,"o":83.29,"t":"2026-10-15T13:35:00Z","v":482,"vw":83.315556},{"c":83.42,"h":83.44,"l":83.42,"n":9,"o":83.42,"t":"2026-10-15T13:40:00Z","v":442,"vw":83.425366},{"c":83.32,"h":83.32,"l":83.21,"n":17,"o":83.26,"t":"2026-10-15T13:45:00Z","v":1335,"vw":83.254737},{"c":83.0392,"h":83.35,"l":83.0392,"n":24,"o":83.34,"t":"2026-10-15T13:50:00Z","v":2414,"vw":83.219572},{"c":83.19,"h":83.215,"l":83.055,"n":25,"o":83.055,"t":"2026-10-15T13:55:00Z","v":3056,"vw":83.141808},{"c":83.44,"h":83.55,"l":83.3,"n":28,"o":83.3,"t":"2026-10-15T14:00:00Z","v":27076,"vw":83.309972},{"c":83.64,"h":83.64,"l":83.64,"n":6,"o":83.64,"t":"2026-10-15T14:05:00Z","v":368,"vw":83.64},{"c":83.65,"h":83.76,"l":83.65,"n":13,"o":83.76,"t":"2026-10-15T14:10:00Z","v":832,"vw":83.718334},{"c":83.63,"h":83.71,"l":83.59,"n":21,"o":83.67,"t":"2026-10-15T14:15:00Z","v":1207,"vw":83.647289},{"c":83.595,"h":83.69,"l":83.595,"n":20,"o":83.6639,"t":"2026-10-15T14:20:00Z","v":1977,"vw":83.664641},{"c":83.56,"h":83.66,"l":83.545,"n":24,"o":83.545,"t":"2026-10-15T14:25:00Z","v":2409,"vw":83.589384},{"c":83.73,"h":83.73,"l":83.61,"n":40,"o":83.62,"t":"2026-10-15T14:30:00Z","v":2107,"vw":83.689097},{"c":83.8,"h":83.8,"l":83.68,"n":11,"o":83.73,"t":"2026-10-15T14:35:00Z","v":639,"vw":83.732},{"c":83.89,"h":83.89,"l":83.89,"n":2,"o":83.89,"t":"2026-10-15T14:40:00Z","v":308,"vw":83.89},{"c":83.955,"h":83.9938,"l":83.935,"n":9,"o":83.935,"t":"2026-10-15T14:50:00Z","v":5499,"vw":83.968488},{"c":84.025,"h":84.045,"l":84.025,"n":11,"o":84.045,"t":"2026-10-15T14:55:00Z","v":2483,"vw":84.028032},{"c":84.1199,"h":84.1199,"l":84.1199,"n":1,"o":84.1199,"t":"2026-10-15T15:00:00Z","v":141,"vw":84.1199},{"c":84.185,"h":84.195,"l":84.185,"n":5,"o":84.195,"t":"2026-10-15T15:05:00Z","v":706,"vw":84.187076},{"c":84.214,"h":84.2413,"l":84.214,"n":5,"o":84.2413,"t":"2026-10-15T15:10:00Z","v":1132,"vw":84.236836},{"c":84.245,"h":84.28,"l":84.245,"n":20,"o":84.27,"t":"2026-10-15T15:15:00Z","v":1210,"vw":84.265886},{"c":84.22,"h":84.245,"l":84.18,"n":20,"o":84.225,"t":"2026-10-15T15:20:00Z","v":3279,"vw":84.217466},{"c":84.185,"h":84.2209,"l":84.185,"n":11,"o":84.2209,"t":"2026-10-15T15:25:00Z","v":1194,"vw":84.198958},{"c":84.155,"h":84.23,"l":84.155,"n":17,"o":84.23,"t":"2026-10-15T15:30:00Z","v":2338,"vw":84.214693},{"c":84.115,"h":84.14,"l":84.115,"n":12,"o":84.135,"t":"2026-10-15T15:35:00Z","v":746,"vw":84.124329},{"c":84.11,"h":84.16,"l":84.11,"n":10,"o":84.14,"t":"2026-10-15T15:40:00Z","v":898,"vw":84.139103},{"c":84.13,"h":84.13,"l":84.08,"n":5,"o":84.08,"t":"2026-10-15T15:45:00Z","v":315,"vw":84.102581},{"c":84.115,"h":84.1676,"l":84.095,"n":55,"o":84.12,"t":"2026-10-15T15:50:00Z","v":3726,"vw":84.125719},{"c":84.18,"h":84.18,"l":84.0999,"n":24,"o":84.15,"t":"2026-10-15T15:55:00Z","v":2675,"vw":84.132313},{"c":84.06,"h":84.1775,"l":84.06,"n":22,"o":84.12,"t":"2026-10-15T16:00:00Z","v":2229,"vw":84.152223},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-10-15T16:05:00Z","v":228,"vw":84.08},{"c":83.99,"h":84.05,"l":83.99,"n":7,"o":84.05,"t":"2026-10-15T16:10:00Z","v":345,"vw":84.017027},{"c":83.97,"h":84.015,"l":83.97,"n":8,"o":84.015,"t":"2026-10-15T16:15:00Z","v":682,"vw":83.997987},{"c":83.975,"h":84,"l":83.9592,"n":16,"o":83.9592,"t":"2026-10-15T16:20:00Z","v":3453,"vw":83.969849},{"c":83.96,"h":83.96,"l":83.93,"n":20,"o":83.96,"t":"2026-10-15T16:25:00Z","v":1338,"vw":83.955268},{"c":84.01,"h":84.01,"l":83.95,"n":13,"o":83.95,"t":"2026-10-15T16:30:00Z","v":1461,"vw":83.995579},{"c":84.03,"h":84.09,"l":84.03,"n":4,"o":84.04,"t":"2026-10-15T16:35:00Z","v":727,"vw":84.045502},{"c":84.02,"h":84.04,"l":84.02,"n":6,"o":84.04,"t":"2026-10-15T16:40:00Z","v":324,"vw":84.032453},{"c":84.07,"h":84.07,"l":84.06,"n":3,"o":84.07,"t":"2026-10-15T16:45:00Z","v":524,"vw":84.068092},{"c":83.99,"h":84.05,"l":83.96,"n":22,"o":84.05,"t":"2026-10-15T16:50:00Z","v":2098,"vw":84.001349},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-10-15T16:55:00Z","v":100,"vw":83.99},{"c":84,"h":84.03,"l":83.99,"n":13,"o":84.02,"t":"2026-10-15T17:00:00Z","v":847,"vw":84.008623},{"c":84.08,"h":84.08,"l":84.05,"n":13,"o":84.056,"t":"2026-10-15T17:05:00Z","v":2356,"vw":84.057727},{"c":84.09,"h":84.1,"l":84.06,"n":11,"o":84.09,"t":"2026-10-15T17:10:00Z","v":1089,"vw":84.085771},{"c":84.13,"h":84.13,"l":84.11,"n":4,"o":84.11,"t":"2026-10-15T17:15:00Z","v":415,"vw":84.1175},{"c":84.12,"h":84.1799,"l":84.11,"n":16,"o":84.11,"t":"2026-10-15T17:20:00Z","v":2094,"vw":84.151909},{"c":84.14,"h":84.14,"l":84.1,"n":5,"o":84.1,"t":"2026-10-15T17:25:00Z","v":788,"vw":84.130323},{"c":84.17,"h":84.1999,"l":84.14,"n":9,"o":84.15,"t":"2026-10-15T17:30:00Z","v":2089,"vw":84.192724},{"c":84.215,"h":84.2599,"l":84.19,"n":22,"o":84.19,"t":"2026-10-15T17:35:00Z","v":1304,"vw":84.222327},{"c":84.23,"h":84.26,"l":84.23,"n":11,"o":84.24,"t":"2026-10-15T17:40:00Z","v":2030,"vw":84.248431},{"c":84.255,"h":84.268,"l":84.25,"n":19,"o":84.25,"t":"2026-10-15T17:45:00Z","v":2480,"vw":84.258258},{"c":84.28,"h":84.2807,"l":84.23,"n":29,"o":84.27,"t":"2026-10-15T17:50:00Z","v":1559,"vw":84.266481},{"c":84.29,"h":84.29,"l":84.27,"n":7,"o":84.27,"t":"2026-10-15T17:55:00Z","v":475,"vw":84.285},{"c":84.27,"h":84.3,"l":84.27,"n":15,"o":84.3,"t":"2026-10-15T18:00:00Z","v":556,"vw":84.2925},{"c":84.17,"h":84.26,"l":84.17,"n":16,"o":84.26,"t":"2026-10-15T18:10:00Z","v":2757,"vw":84.221659},{"c":84.235,"h":84.25,"l":84.19,"n":21,"o":84.21,"t":"2026-10-15T18:15:00Z","v":2133,"vw":84.21195},{"c":84.185,"h":84.2399,"l":84.18,"n":14,"o":84.19,"t":"2026-10-15T18:20:00Z","v":1124,"vw":84.194507},{"c":84.1601,"h":84.17,"l":84.13,"n":10,"o":84.13,"t":"2026-10-15T18:25:00Z","v":2513,"vw":84.160531},{"c":84.21,"h":84.22,"l":84.17,"n":39,"o":84.22,"t":"2026-10-15T18:30:00Z","v":9206,"vw":84.200492},{"c":84.195,"h":84.205,"l":84.16,"n":29,"o":84.195,"t":"2026-10-15T18:35:00Z","v":6354,"vw":84.173495},{"c":84.19,"h":84.195,"l":84.14,"n":18,"o":84.16,"t":"2026-10-15T18:40:00Z","v":1842,"vw":84.169045},{"c":84.225,"h":84.225,"l":84.16,"n":15,"o":84.16,"t":"2026-10-15T18:45:00Z","v":2317,"vw":84.203154},{"c":84.24,"h":84.25,"l":84.21,"n":17,"o":84.21,"t":"2026-10-15T18:50:00Z","v":1175,"vw":84.2407},{"c":84.29,"h":84.3,"l":84.25,"n":32,"o":84.265,"t":"2026-10-15T18:55:00Z","v":2949,"vw":84.27763},{"c":84.395,"h":84.395,"l":84.31,"n":31,"o":84.31,"t":"2026-10-15T19:00:00Z","v":2507,"vw":84.358511},{"c":84.43,"h":84.44,"l":84.38,"n":22,"o":84.38,"t":"2026-10-15T19:05:00Z","v":1872,"vw":84.411029},{"c":84.47,"h":84.47,"l":84.44,"n":26,"o":84.44,"t":"2026-10-15T19:10:00Z","v":2337,"vw":84.450969},{"c":84.55,"h":84.55,"l":84.51,"n":43,"o":84.51,"t":"2026-10-15T19:15:00Z","v":3007,"vw":84.536069},{"c":84.58,"h":84.6,"l":84.56,"n":33,"o":84.56,"t":"2026-10-15T19:20:00Z","v":3520,"vw":84.585227},{"c":84.545,"h":84.61,"l":84.545,"n":28,"o":84.57,"t":"2026-10-15T19:25:00Z","v":4294,"vw":84.586545},{"c":84.6399,"h":84.64,"l":84.505,"n":41,"o":84.505,"t":"2026-10-15T19:30:00Z","v":5358,"vw":84.566865},{"c":84.62,"h":84.66,"l":84.61,"n":53,"o":84.63,"t":"2026-10-15T19:35:00Z","v":5075,"vw":84.626488},{"c":84.66,"h":84.67,"l":84.6,"n":36,"o":84.6,"t":"2026-10-15T19:40:00Z","v":9592,"vw":84.635701},{"c":84.59,"h":84.66,"l":84.57,"n":44,"o":84.66,"t":"2026-10-15T19:45:00Z","v":2962,"vw":84.621644},{"c":84.64,"h":84.64,"l":84.53,"n":38,"o":84.59,"t":"2026-10-15T19:50:00Z","v":3132,"vw":84.619459},{"c":84.68,"h":84.71,"l":84.57,"n":69,"o":84.62,"t":"2026-10-15T19:55:00Z","v":5073,"vw":84.655853},{"c":84.66,"h":84.66,"l":84.66,"n":7,"o":84.66,"t":"2026-10-15T20:00:00Z","v":139,"vw":84.66},{"c":84.88,"h":84.88,"l":84.73,"n":8,"o":84.73,"t":"2026-10-16T13:30:00Z","v":5643,"vw":84.823788},{"c":84.8999,"h":84.8999,"l":84.79,"n":5,"o":84.79,"t":"2026-10-16T13:35:00Z","v":413,"vw":84.855061},{"c":84.8041,"h":84.8097,"l":84.8041,"n":3,"o":84.8097,"t":"2026-10-16T13:45:00Z","v":543,"vw":84.806042},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-10-16T13:55:00Z","v":150,"vw":84.81},{"c":84.79,"h":84.79,"l":84.79,"n":5,"o":84.79,"t":"2026-10-16T14:00:00Z","v":151,"vw":84.79},{"c":84.6999,"h":84.6999,"l":84.6999,"n":2,"o":84.6999,"t":"2026-10-16T14:05:00Z","v":195,"vw":84.6999},{"c":84.55,"h":84.55,"l":84.48,"n":12,"o":84.48,"t":"2026-10-16T14:10:00Z","v":1281,"vw":84.512035},{"c":84.59,"h":84.59,"l":84.5651,"n":5,"o":84.5651,"t":"2026-10-16T14:15:00Z","v":692,"vw":84.572317},{"c":84.67,"h":84.695,"l":84.54,"n":14,"o":84.54,"t":"2026-10-16T14:20:00Z","v":1256,"vw":84.582553},{"c":84.53,"h":84.565,"l":84.53,"n":5,"o":84.565,"t":"2026-10-16T14:25:00Z","v":478,"vw":84.539722},{"c":84.5499,"h":84.5499,"l":84.5054,"n":13,"o":84.5054,"t":"2026-10-16T14:30:00Z","v":495,"vw":84.537868},{"c":84.64,"h":84.64,"l":84.63,"n":5,"o":84.63,"t":"2026-10-16T14:35:00Z","v":326,"vw":84.63487},{"c":84.49,"h":84.5107,"l":84.49,"n":11,"o":84.5107,"t":"2026-10-16T14:40:00Z","v":1077,"vw":84.500366},{"c":84.58,"h":84.5998,"l":84.505,"n":26,"o":84.505,"t":"2026-10-16T14:45:00Z","v":2547,"vw":84.55314},{"c":84.515,"h":84.61,"l":84.515,"n":9,"o":84.61,"t":"2026-10-16T14:50:00Z","v":482,"vw":84.564757},{"c":84.53,"h":84.535,"l":84.475,"n":40,"o":84.525,"t":"2026-10-16T14:55:00Z","v":9755,"vw":84.521427},{"c":84.43,"h":84.51,"l":84.41,"n":13,"o":84.51,"t":"2026-10-16T15:00:00Z","v":1043,"vw":84.434902},{"c":84.31,"h":84.31,"l":84.251,"n":16,"o":84.26,"t":"2026-10-16T15:10:00Z","v":5536,"vw":84.25604},{"c":84.3099,"h":84.325,"l":84.3099,"n":5,"o":84.325,"t":"2026-10-16T15:15:00Z","v":330,"vw":84.319474},{"c":84.17,"h":84.29,"l":84.17,"n":24,"o":84.29,"t":"2026-10-16T15:20:00Z","v":3213,"vw":84.268786},{"c":84.17,"h":84.25,"l":84.17,"n":29,"o":84.23,"t":"2026-10-16T15:25:00Z","v":3202,"vw":84.179983},{"c":84.23,"h":84.23,"l":84.19,"n":47,"o":84.195,"t":"2026-10-16T15:30:00Z","v":5219,"vw":84.21129},{"c":84.18,"h":84.18,"l":84.16,"n":5,"o":84.16,"t":"2026-10-16T15:35:00Z","v":352,"vw":84.167135},{"c":84.04,"h":84.15,"l":84.04,"n":4,"o":84.15,"t":"2026-10-16T15:40:00Z","v":639,"vw":84.094859},{"c":84.13,"h":84.15,"l":84.085,"n":12,"o":84.085,"t":"2026-10-16T15:45:00Z","v":906,"vw":84.125945},{"c":84.05,"h":84.05,"l":84.05,"n":3,"o":84.05,"t":"2026-10-16T15:50:00Z","v":267,"vw":84.05},{"c":83.875,"h":83.955,"l":83.875,"n":5,"o":83.955,"t":"2026-10-16T15:55:00Z","v":597,"vw":83.91521},{"c":83.82,"h":83.85,"l":83.82,"n":6,"o":83.85,"t":"2026-10-16T16:00:00Z","v":305,"vw":83.84},{"c":83.92,"h":83.93,"l":83.885,"n":12,"o":83.91,"t":"2026-10-16T16:05:00Z","v":1815,"vw":83.899401},{"c":83.91,"h":83.92,"l":83.905,"n":8,"o":83.905,"t":"2026-10-16T16:10:00Z","v":1628,"vw":83.910405},{"c":83.88,"h":84.0199,"l":83.88,"n":14,"o":83.99,"t":"2026-10-16T16:15:00Z","v":1548,"vw":83.9701},{"c":83.91,"h":83.9609,"l":83.91,"n":10,"o":83.91,"t":"2026-10-16T16:20:00Z","v":894,"vw":83.932583},{"c":83.82,"h":83.82,"l":83.82,"n":4,"o":83.82,"t":"2026-10-16T16:30:00Z","v":132,"vw":83.82},{"c":83.805,"h":83.805,"l":83.77,"n":5,"o":83.77,"t":"2026-10-16T16:35:00Z","v":940,"vw":83.789979},{"c":83.7765,"h":83.8,"l":83.7765,"n":5,"o":83.8,"t":"2026-10-16T16:40:00Z","v":646,"vw":83.789632},{"c":83.6995,"h":83.6995,"l":83.67,"n":9,"o":83.67,"t":"2026-10-16T16:50:00Z","v":1259,"vw":83.678079},{"c":83.56,"h":83.69,"l":83.56,"n":8,"o":83.69,"t":"2026-10-16T17:00:00Z","v":1331,"vw":83.599902},{"c":83.47,"h":83.47,"l":83.46,"n":8,"o":83.46,"t":"2026-10-16T17:05:00Z","v":787,"vw":83.467368},{"c":83.47,"h":83.48,"l":83.47,"n":3,"o":83.48,"t":"2026-10-16T17:10:00Z","v":201,"vw":83.475},{"c":83.42,"h":83.42,"l":83.42,"n":6,"o":83.42,"t":"2026-10-16T17:15:00Z","v":532,"vw":83.42},{"c":83.39,"h":83.39,"l":83.344,"n":10,"o":83.344,"t":"2026-10-16T17:20:00Z","v":415,"vw":83.362776},{"c":83.52,"h":83.52,"l":83.44,"n":13,"o":83.44,"t":"2026-10-16T17:25:00Z","v":972,"vw":83.463906},{"c":83.5499,"h":83.5499,"l":83.46,"n":15,"o":83.515,"t":"2026-10-16T17:30:00Z","v":9058,"vw":83.53838},{"c":83.5,"h":83.54,"l":83.49,"n":18,"o":83.54,"t":"2026-10-16T17:35:00Z","v":1406,"vw":83.51711},{"c":83.63,"h":83.67,"l":83.48,"n":38,"o":83.48,"t":"2026-10-16T17:40:00Z","v":6161,"vw":83.537161},{"c":83.525,"h":83.604,"l":83.51,"n":22,"o":83.604,"t":"2026-10-16T17:45:00Z","v":6456,"vw":83.547197},{"c":83.495,"h":83.515,"l":83.48,"n":23,"o":83.515,"t":"2026-10-16T17:50:00Z","v":4164,"vw":83.488262},{"c":83.39,"h":83.395,"l":83.365,"n":10,"o":83.395,"t":"2026-10-16T17:55:00Z","v":5816,"vw":83.388708},{"c":83.275,"h":83.31,"l":83.275,"n":16,"o":83.31,"t":"2026-10-16T18:00:00Z","v":932,"vw":83.305},{"c":83.3799,"h":83.3799,"l":83.26,"n":13,"o":83.3,"t":"2026-10-16T18:05:00Z","v":1046,"vw":83.313672},{"c":83.3584,"h":83.3584,"l":83.31,"n":27,"o":83.35,"t":"2026-10-16T18:10:00Z","v":10245,"vw":83.355841},{"c":83.285,"h":83.37,"l":83.285,"n":29,"o":83.35,"t":"2026-10-16T18:15:00Z","v":1206,"vw":83.346111},{"c":83.34,"h":83.34,"l":83.24,"n":27,"o":83.25,"t":"2026-10-16T18:20:00Z","v":3357,"vw":83.278119},{"c":83.3,"h":83.34,"l":83.28,"n":21,"o":83.34,"t":"2026-10-16T18:25:00Z","v":1471,"vw":83.307741},{"c":83.37,"h":83.37,"l":83.29,"n":19,"o":83.29,"t":"2026-10-16T18:30:00Z","v":932,"vw":83.333514},{"c":83.32,"h":83.36,"l":83.3,"n":8,"o":83.36,"t":"2026-10-16T18:35:00Z","v":631,"vw":83.34},{"c":83.3,"h":83.39,"l":83.3,"n":41,"o":83.38,"t":"2026-10-16T18:40:00Z","v":3022,"vw":83.367172},{"c":83.34,"h":83.35,"l":83.34,"n":13,"o":83.35,"t":"2026-10-16T18:45:00Z","v":300,"vw":83.344785},{"c":83.2725,"h":83.31,"l":83.2725,"n":13,"o":83.3001,"t":"2026-10-16T18:50:00Z","v":1455,"vw":83.298712},{"c":83.27,"h":83.27,"l":83.25,"n":17,"o":83.26,"t":"2026-10-16T18:55:00Z","v":923,"vw":83.25869},{"c":83.22,"h":83.27,"l":83.22,"n":15,"o":83.27,"t":"2026-10-16T19:00:00Z","v":1259,"vw":83.251368},{"c":83.21,"h":83.29,"l":83.11,"n":25,"o":83.29,"t":"2026-10-16T19:05:00Z","v":6571,"vw":83.153161},{"c":83.36,"h":83.36,"l":83.216,"n":38,"o":83.216,"t":"2026-10-16T19:10:00Z","v":3131,"vw":83.29274},{"c":83.35,"h":83.43,"l":83.315,"n":29,"o":83.395,"t":"2026-10-16T19:15:00Z","v":1673,"vw":83.37221},{"c":83.46,"h":83.46,"l":83.355,"n":22,"o":83.355,"t":"2026-10-16T19:20:00Z","v":1377,"vw":83.394},{"c":83.4,"h":83.41,"l":83.4,"n":11,"o":83.41,"t":"2026-10-16T19:25:00Z","v":1024,"vw":83.407264},{"c":83.385,"h":83.44,"l":83.3701,"n":43,"o":83.44,"t":"2026-10-16T19:30:00Z","v":3563,"vw":83.3837},{"c":83.37,"h":83.41,"l":83.3301,"n":44,"o":83.41,"t":"2026-10-16T19:35:00Z","v":4316,"vw":83.357179},{"c":83.28,"h":83.35,"l":83.265,"n":46,"o":83.35,"t":"2026-10-16T19:40:00Z","v":2912,"vw":83.305251},{"c":83.34,"h":83.34,"l":83.3,"n":35,"o":83.3,"t":"2026-10-16T19:45:00Z","v":3362,"vw":83.31706},{"c":83.42,"h":83.46,"l":83.37,"n":38,"o":83.37,"t":"2026-10-16T19:50:00Z","v":3003,"vw":83.425808},{"c":83.47,"h":83.47,"l":83.41,"n":85,"o":83.41,"t":"2026-10-16T19:55:00Z","v":7804,"vw":83.445267},{"c":83.44,"h":83.44,"l":83.44,"n":5,"o":83.44,"t":"2026-10-16T20:00:00Z","v":228,"vw":83.44},{"c":83.9625,"h":84.1799,"l":83.75,"n":12,"o":83.75,"t":"2026-10-19T13:30:00Z","v":2000,"vw":83.927846},{"c":83.895,"h":83.895,"l":83.79,"n":6,"o":83.79,"t":"2026-10-19T13:35:00Z","v":968,"vw":83.86343},{"c":83.75,"h":83.75,"l":83.73,"n":12,"o":83.73,"t":"2026-10-19T13:40:00Z","v":718,"vw":83.74375},{"c":83.6112,"h":83.72,"l":83.6112,"n":6,"o":83.72,"t":"2026-10-19T13:45:00Z","v":536,"vw":83.64018},{"c":83.595,"h":83.67,"l":83.595,"n":8,"o":83.67,"t":"2026-10-19T13:50:00Z","v":430,"vw":83.627143},{"c":83.48,"h":83.6343,"l":83.48,"n":12,"o":83.565,"t":"2026-10-19T13:55:00Z","v":1822,"vw":83.576015},{"c":83.66,"h":83.66,"l":83.55,"n":13,"o":83.55,"t":"2026-10-19T14:10:00Z","v":1768,"vw":83.584021},{"c":83.77,"h":83.78,"l":83.74,"n":25,"o":83.74,"t":"2026-10-19T14:15:00Z","v":2193,"vw":83.761151},{"c":83.705,"h":83.705,"l":83.68,"n":12,"o":83.68,"t":"2026-10-19T14:20:00Z","v":910,"vw":83.68487},{"c":83.63,"h":83.6499,"l":83.61,"n":9,"o":83.64,"t":"2026-10-19T14:25:00Z","v":920,"vw":83.637141},{"c":83.61,"h":83.685,"l":83.61,"n":19,"o":83.685,"t":"2026-10-19T14:30:00Z","v":1958,"vw":83.626232},{"c":83.55,"h":83.61,"l":83.55,"n":21,"o":83.5899,"t":"2026-10-19T14:35:00Z","v":1611,"vw":83.579923},{"c":83.53,"h":83.56,"l":83.53,"n":11,"o":83.56,"t":"2026-10-19T14:40:00Z","v":503,"vw":83.547085},{"c":83.62,"h":83.62,"l":83.62,"n":2,"o":83.62,"t":"2026-10-19T14:45:00Z","v":200,"vw":83.62},{"c":83.58,"h":83.58,"l":83.58,"n":5,"o":83.58,"t":"2026-10-19T14:50:00Z","v":1242,"vw":83.58},{"c":83.63,"h":83.63,"l":83.585,"n":9,"o":83.585,"t":"2026-10-19T14:55:00Z","v":487,"vw":83.607918},{"c":83.71,"h":83.71,"l":83.69,"n":8,"o":83.69,"t":"2026-10-19T15:00:00Z","v":4847,"vw":83.690839},{"c":83.78,"h":83.78,"l":83.7766,"n":8,"o":83.7766,"t":"2026-10-19T15:05:00Z","v":927,"vw":83.778406},{"c":83.86,"h":83.89,"l":83.77,"n":43,"o":83.77,"t":"2026-10-19T15:10:00Z","v":6113,"vw":83.841517},{"c":83.975,"h":83.975,"l":83.885,"n":32,"o":83.89,"t":"2026-10-19T15:15:00Z","v":3027,"vw":83.909474},{"c":83.96,"h":83.99,"l":83.93,"n":10,"o":83.93,"t":"2026-10-19T15:20:00Z","v":852,"vw":83.9675},{"c":84.03,"h":84.0399,"l":83.965,"n":58,"o":83.995,"t":"2026-10-19T15:25:00Z","v":8814,"vw":84.009675},{"c":83.9825,"h":84.03,"l":83.95,"n":40,"o":84.03,"t":"2026-10-19T15:30:00Z","v":3287,"vw":83.972959},{"c":84.055,"h":84.09,"l":84.01,"n":41,"o":84.01,"t":"2026-10-19T15:35:00Z","v":3503,"vw":84.046844},{"c":84.025,"h":84.07,"l":84.015,"n":12,"o":84.015,"t":"2026-10-19T15:40:00Z","v":1373,"vw":84.051328},{"c":84,"h":84.0192,"l":83.98,"n":9,"o":84.0192,"t":"2026-10-19T15:45:00Z","v":1046,"vw":84.011782},{"c":84,"h":84.025,"l":84,"n":9,"o":84.01,"t":"2026-10-19T15:50:00Z","v":647,"vw":84.008628},{"c":83.98,"h":83.98,"l":83.98,"n":3,"o":83.98,"t":"2026-10-19T15:55:00Z","v":287,"vw":83.98},{"c":83.81,"h":83.97,"l":83.735,"n":30,"o":83.97,"t":"2026-10-19T16:00:00Z","v":2589,"vw":83.825106},{"c":83.78,"h":83.86,"l":83.75,"n":19,"o":83.83,"t":"2026-10-19T16:05:00Z","v":1624,"vw":83.782143},{"c":83.82,"h":83.82,"l":83.795,"n":11,"o":83.795,"t":"2026-10-19T16:10:00Z","v":1444,"vw":83.814414},{"c":83.76,"h":83.85,"l":83.76,"n":27,"o":83.79,"t":"2026-10-19T16:15:00Z","v":2784,"vw":83.798085},{"c":83.74,"h":83.745,"l":83.74,"n":5,"o":83.745,"t":"2026-10-19T16:20:00Z","v":313,"vw":83.742093},{"c":83.75,"h":83.76,"l":83.7219,"n":22,"o":83.76,"t":"2026-10-19T16:25:00Z","v":1892,"vw":83.738565},{"c":83.7101,"h":83.729,"l":83.6892,"n":14,"o":83.695,"t":"2026-10-19T16:30:00Z","v":1422,"vw":83.700846},{"c":83.725,"h":83.74,"l":83.695,"n":16,"o":83.71,"t":"2026-10-19T16:35:00Z","v":2638,"vw":83.723061},{"c":83.745,"h":83.75,"l":83.72,"n":21,"o":83.72,"t":"2026-10-19T16:40:00Z","v":3790,"vw":83.740904},{"c":83.715,"h":83.75,"l":83.715,"n":35,"o":83.74,"t":"2026-10-19T16:45:00Z","v":5102,"vw":83.732627},{"c":83.68,"h":83.69,"l":83.67,"n":15,"o":83.69,"t":"2026-10-19T16:50:00Z","v":1859,"vw":83.671789},{"c":83.6451,"h":83.71,"l":83.6451,"n":20,"o":83.71,"t":"2026-10-19T16:55:00Z","v":1131,"vw":83.678009},{"c":83.62,"h":83.6656,"l":83.6,"n":19,"o":83.6656,"t":"2026-10-19T17:00:00Z","v":1897,"vw":83.645638},{"c":83.59,"h":83.65,"l":83.59,"n":25,"o":83.6013,"t":"2026-10-19T17:05:00Z","v":4178,"vw":83.612401},{"c":83.63,"h":83.63,"l":83.5436,"n":21,"o":83.575,"t":"2026-10-19T17:10:00Z","v":2503,"vw":83.572399},{"c":83.65,"h":83.72,"l":83.635,"n":14,"o":83.635,"t":"2026-10-19T17:15:00Z","v":862,"vw":83.667444},{"c":83.655,"h":83.655,"l":83.63,"n":6,"o":83.63,"t":"2026-10-19T17:20:00Z","v":430,"vw":83.635952},{"c":83.685,"h":83.7199,"l":83.65,"n":18,"o":83.65,"t":"2026-10-19T17:25:00Z","v":1707,"vw":83.662267},{"c":83.68,"h":83.68,"l":83.65,"n":6,"o":83.65,"t":"2026-10-19T17:30:00Z","v":296,"vw":83.666175},{"c":83.625,"h":83.625,"l":83.59,"n":6,"o":83.59,"t":"2026-10-19T17:35:00Z","v":1123,"vw":83.615228},{"c":83.65,"h":83.65,"l":83.59,"n":10,"o":83.59,"t":"2026-10-19T17:40:00Z","v":836,"vw":83.611429},{"c":83.56,"h":83.615,"l":83.56,"n":9,"o":83.615,"t":"2026-10-19T17:45:00Z","v":818,"vw":83.577171},{"c":83.59,"h":83.61,"l":83.56,"n":34,"o":83.56,"t":"2026-10-19T17:50:00Z","v":1957,"vw":83.596515},{"c":83.63,"h":83.6499,"l":83.56,"n":10,"o":83.56,"t":"2026-10-19T17:55:00Z","v":10326,"vw":83.621825},{"c":83.63,"h":83.655,"l":83.63,"n":18,"o":83.64,"t":"2026-10-19T18:00:00Z","v":1652,"vw":83.633214},{"c":83.595,"h":83.625,"l":83.59,"n":17,"o":83.625,"t":"2026-10-19T18:05:00Z","v":1663,"vw":83.600837},{"c":83.605,"h":83.605,"l":83.605,"n":1,"o":83.605,"t":"2026-10-19T18:10:00Z","v":300,"vw":83.605},{"c":83.64,"h":83.65,"l":83.6182,"n":12,"o":83.62,"t":"2026-10-19T18:15:00Z","v":1264,"vw":83.625091},{"c":83.6,"h":83.67,"l":83.6,"n":20,"o":83.66,"t":"2026-10-19T18:20:00Z","v":1423,"vw":83.640718},{"c":83.57,"h":83.595,"l":83.55,"n":17,"o":83.595,"t":"2026-10-19T18:25:00Z","v":2419,"vw":83.584734},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-19T18:30:00Z","v":145,"vw":83.56},{"c":83.585,"h":83.585,"l":83.53,"n":17,"o":83.535,"t":"2026-10-19T18:35:00Z","v":2254,"vw":83.543959},{"c":83.57,"h":83.57,"l":83.57,"n":2,"o":83.57,"t":"2026-10-19T18:40:00Z","v":240,"vw":83.57},{"c":83.63,"h":83.65,"l":83.595,"n":29,"o":83.595,"t":"2026-10-19T18:45:00Z","v":3150,"vw":83.632682},{"c":83.58,"h":83.605,"l":83.58,"n":18,"o":83.605,"t":"2026-10-19T18:50:00Z","v":1264,"vw":83.598889},{"c":83.59,"h":83.605,"l":83.59,"n":5,"o":83.605,"t":"2026-10-19T18:55:00Z","v":713,"vw":83.592288},{"c":83.66,"h":83.66,"l":83.64,"n":18,"o":83.64,"t":"2026-10-19T19:00:00Z","v":1584,"vw":83.644416},{"c":83.62,"h":83.66,"l":83.6,"n":21,"o":83.65,"t":"2026-10-19T19:05:00Z","v":1261,"vw":83.644442},{"c":83.61,"h":83.62,"l":83.6,"n":13,"o":83.62,"t":"2026-10-19T19:10:00Z","v":1138,"vw":83.615676},{"c":83.62,"h":83.6201,"l":83.61,"n":9,"o":83.61,"t":"2026-10-19T19:15:00Z","v":936,"vw":83.61517},{"c":83.695,"h":83.705,"l":83.64,"n":29,"o":83.655,"t":"2026-10-19T19:20:00Z","v":2181,"vw":83.669553},{"c":83.6905,"h":83.725,"l":83.6905,"n":9,"o":83.7101,"t":"2026-10-19T19:25:00Z","v":1340,"vw":83.710901},{"c":83.735,"h":83.74,"l":83.69,"n":46,"o":83.69,"t":"2026-10-19T19:30:00Z","v":5206,"vw":83.726813},{"c":83.76,"h":83.78,"l":83.735,"n":60,"o":83.735,"t":"2026-10-19T19:35:00Z","v":6673,"vw":83.768199},{"c":83.76,"h":83.785,"l":83.76,"n":27,"o":83.775,"t":"2026-10-19T19:40:00Z","v":1572,"vw":83.764954},{"c":83.72,"h":83.765,"l":83.7001,"n":28,"o":83.765,"t":"2026-10-19T19:45:00Z","v":2562,"vw":83.734837},{"c":83.62,"h":83.725,"l":83.62,"n":28,"o":83.7,"t":"2026-10-19T19:50:00Z","v":2150,"vw":83.679266},{"c":83.55,"h":83.62,"l":83.535,"n":78,"o":83.62,"t":"2026-10-19T19:55:00Z","v":9110,"vw":83.553002},{"c":83.54,"h":83.54,"l":83.54,"n":6,"o":83.54,"t":"2026-10-19T20:00:00Z","v":599,"vw":83.54},{"c":83.72,"h":83.72,"l":83.68,"n":14,"o":83.68,"t":"2026-10-20T13:30:00Z","v":5143,"vw":83.68401},{"c":83.75,"h":83.7741,"l":83.75,"n":3,"o":83.7741,"t":"2026-10-20T13:35:00Z","v":299,"vw":83.760584},{"c":83.86,"h":83.99,"l":83.74,"n":39,"o":83.98,"t":"2026-10-20T13:40:00Z","v":11602,"vw":83.947823},{"c":83.935,"h":84.085,"l":83.87,"n":20,"o":83.87,"t":"2026-10-20T13:45:00Z","v":4254,"vw":84.030148},{"c":84.22,"h":84.29,"l":84.005,"n":39,"o":84.005,"t":"2026-10-20T13:50:00Z","v":6412,"vw":84.172695},{"c":84.27,"h":84.29,"l":84.2,"n":15,"o":84.2,"t":"2026-10-20T13:55:00Z","v":2200,"vw":84.26934},{"c":84.21,"h":84.33,"l":84.21,"n":10,"o":84.2901,"t":"2026-10-20T14:00:00Z","v":631,"vw":84.286408},{"c":84.165,"h":84.26,"l":84.165,"n":53,"o":84.2,"t":"2026-10-20T14:05:00Z","v":11895,"vw":84.23232},{"c":84.17,"h":84.185,"l":84.12,"n":14,"o":84.185,"t":"2026-10-20T14:10:00Z","v":957,"vw":84.160528},{"c":84.39,"h":84.39,"l":84.275,"n":19,"o":84.3,"t":"2026-10-20T14:15:00Z","v":5774,"vw":84.335333},{"c":84.54,"h":84.54,"l":84.36,"n":11,"o":84.39,"t":"2026-10-20T14:20:00Z","v":6102,"vw":84.404659},{"c":84.58,"h":84.58,"l":84.525,"n":15,"o":84.5275,"t":"2026-10-20T14:25:00Z","v":1602,"vw":84.563367},{"c":84.71,"h":84.86,"l":84.68,"n":39,"o":84.8,"t":"2026-10-20T14:30:00Z","v":6214,"vw":84.802932},{"c":84.68,"h":84.715,"l":84.67,"n":15,"o":84.67,"t":"2026-10-20T14:35:00Z","v":1581,"vw":84.700551},{"c":84.7492,"h":84.775,"l":84.7492,"n":5,"o":84.775,"t":"2026-10-20T14:40:00Z","v":2015,"vw":84.769241},{"c":84.9023,"h":84.9023,"l":84.9023,"n":3,"o":84.9023,"t":"2026-10-20T14:50:00Z","v":215,"vw":84.9023},{"c":85.045,"h":85.045,"l":85,"n":9,"o":85,"t":"2026-10-20T14:55:00Z","v":1138,"vw":85.034783},{"c":84.915,"h":85.01,"l":84.915,"n":11,"o":84.97,"t":"2026-10-20T15:00:00Z","v":1140,"vw":84.978268},{"c":84.855,"h":84.885,"l":84.855,"n":9,"o":84.88,"t":"2026-10-20T15:05:00Z","v":506,"vw":84.87625},{"c":84.54,"h":84.83,"l":84.54,"n":27,"o":84.81,"t":"2026-10-20T15:10:00Z","v":1890,"vw":84.759812},{"c":84.69,"h":84.73,"l":84.66,"n":10,"o":84.73,"t":"2026-10-20T15:20:00Z","v":3883,"vw":84.678027},{"c":84.7193,"h":84.7193,"l":84.65,"n":12,"o":84.67,"t":"2026-10-20T15:25:00Z","v":514,"vw":84.685065},{"c":84.5475,"h":84.61,"l":84.5475,"n":25,"o":84.55,"t":"2026-10-20T15:30:00Z","v":2718,"vw":84.567316},{"c":84.58,"h":84.58,"l":84.53,"n":13,"o":84.53,"t":"2026-10-20T15:35:00Z","v":781,"vw":84.546395},{"c":84.645,"h":84.645,"l":84.63,"n":8,"o":84.63,"t":"2026-10-20T15:40:00Z","v":597,"vw":84.632798},{"c":84.63,"h":84.64,"l":84.6,"n":16,"o":84.6,"t":"2026-10-20T15:45:00Z","v":2332,"vw":84.625857},{"c":84.67,"h":84.67,"l":84.54,"n":30,"o":84.575,"t":"2026-10-20T15:50:00Z","v":3900,"vw":84.587097},{"c":84.63,"h":84.63,"l":84.63,"n":3,"o":84.63,"t":"2026-10-20T15:55:00Z","v":552,"vw":84.63},{"c":84.605,"h":84.605,"l":84.605,"n":6,"o":84.605,"t":"2026-10-20T16:00:00Z","v":117,"vw":84.605},{"c":84.56,"h":84.565,"l":84.56,"n":7,"o":84.565,"t":"2026-10-20T16:05:00Z","v":1493,"vw":84.564649},{"c":84.5266,"h":84.5266,"l":84.4821,"n":3,"o":84.4821,"t":"2026-10-20T16:10:00Z","v":442,"vw":84.497655},{"c":84.43,"h":84.57,"l":84.43,"n":14,"o":84.535,"t":"2026-10-20T16:15:00Z","v":2071,"vw":84.503292},{"c":84.42,"h":84.45,"l":84.415,"n":6,"o":84.415,"t":"2026-10-20T16:20:00Z","v":1050,"vw":84.422203},{"c":84.49,"h":84.49,"l":84.455,"n":3,"o":84.455,"t":"2026-10-20T16:25:00Z","v":205,"vw":84.4725},{"c":84.53,"h":84.58,"l":84.53,"n":7,"o":84.58,"t":"2026-10-20T16:30:00Z","v":3188,"vw":84.566294},{"c":84.585,"h":84.585,"l":84.585,"n":4,"o":84.585,"t":"2026-10-20T16:35:00Z","v":416,"vw":84.585},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-10-20T16:40:00Z","v":147,"vw":84.6},{"c":84.625,"h":84.625,"l":84.625,"n":1,"o":84.625,"t":"2026-10-20T16:45:00Z","v":130,"vw":84.625},{"c":84.47,"h":84.47,"l":84.47,"n":2,"o":84.47,"t":"2026-10-20T16:50:00Z","v":116,"vw":84.47},{"c":84.46,"h":84.47,"l":84.46,"n":2,"o":84.47,"t":"2026-10-20T16:55:00Z","v":400,"vw":84.465},{"c":84.47,"h":84.4995,"l":84.455,"n":19,"o":84.47,"t":"2026-10-20T17:00:00Z","v":2010,"vw":84.481118},{"c":84.47,"h":84.47,"l":84.46,"n":6,"o":84.46,"t":"2026-10-20T17:05:00Z","v":1157,"vw":84.466262},{"c":84.48,"h":84.49,"l":84.48,"n":7,"o":84.49,"t":"2026-10-20T17:10:00Z","v":520,"vw":84.488},{"c":84.47,"h":84.47,"l":84.47,"n":5,"o":84.47,"t":"2026-10-20T17:15:00Z","v":408,"vw":84.47},{"c":84.56,"h":84.56,"l":84.56,"n":4,"o":84.56,"t":"2026-10-20T17:20:00Z","v":425,"vw":84.56},{"c":84.54,"h":84.57,"l":84.54,"n":16,"o":84.55,"t":"2026-10-20T17:25:00Z","v":5102,"vw":84.564981},{"c":84.6,"h":84.615,"l":84.585,"n":23,"o":84.59,"t":"2026-10-20T17:30:00Z","v":1475,"vw":84.596254},{"c":84.6,"h":84.62,"l":84.6,"n":13,"o":84.605,"t":"2026-10-20T17:35:00Z","v":571,"vw":84.610388},{"c":84.64,"h":84.66,"l":84.64,"n":26,"o":84.64,"t":"2026-10-20T17:40:00Z","v":2078,"vw":84.643722},{"c":84.65,"h":84.65,"l":84.64,"n":20,"o":84.64,"t":"2026-10-20T17:50:00Z","v":867,"vw":84.642405},{"c":84.67,"h":84.68,"l":84.64,"n":33,"o":84.68,"t":"2026-10-20T17:55:00Z","v":3040,"vw":84.667238},{"c":84.69,"h":84.69,"l":84.66,"n":14,"o":84.68,"t":"2026-10-20T18:00:00Z","v":711,"vw":84.674704},{"c":84.72,"h":84.72,"l":84.68,"n":6,"o":84.68,"t":"2026-10-20T18:05:00Z","v":379,"vw":84.7},{"c":84.72,"h":84.72,"l":84.695,"n":6,"o":84.72,"t":"2026-10-20T18:10:00Z","v":866,"vw":84.704375},{"c":84.71,"h":84.7337,"l":84.71,"n":17,"o":84.73,"t":"2026-10-20T18:15:00Z","v":1352,"vw":84.726709},{"c":84.67,"h":84.73,"l":84.67,"n":12,"o":84.73,"t":"2026-10-20T18:20:00Z","v":632,"vw":84.71},{"c":84.66,"h":84.665,"l":84.64,"n":17,"o":84.64,"t":"2026-10-20T18:25:00Z","v":2854,"vw":84.644754},{"c":84.64,"h":84.67,"l":84.64,"n":17,"o":84.67,"t":"2026-10-20T18:30:00Z","v":1151,"vw":84.658512},{"c":84.5901,"h":84.5901,"l":84.5901,"n":2,"o":84.5901,"t":"2026-10-20T18:35:00Z","v":494,"vw":84.5901},{"c":84.55,"h":84.62,"l":84.54,"n":48,"o":84.62,"t":"2026-10-20T18:40:00Z","v":6745,"vw":84.585523},{"c":84.61,"h":84.61,"l":84.56,"n":5,"o":84.56,"t":"2026-10-20T18:45:00Z","v":316,"vw":84.592877},{"c":84.635,"h":84.635,"l":84.635,"n":3,"o":84.635,"t":"2026-10-20T18:50:00Z","v":229,"vw":84.635},{"c":84.66,"h":84.675,"l":84.65,"n":13,"o":84.675,"t":"2026-10-20T18:55:00Z","v":1413,"vw":84.671719},{"c":84.67,"h":84.72,"l":84.67,"n":82,"o":84.68,"t":"2026-10-20T19:00:00Z","v":2536,"vw":84.690441},{"c":84.74,"h":84.75,"l":84.6775,"n":35,"o":84.69,"t":"2026-10-20T19:05:00Z","v":2230,"vw":84.707104},{"c":84.7,"h":84.725,"l":84.7,"n":9,"o":84.725,"t":"2026-10-20T19:10:00Z","v":1278,"vw":84.703427},{"c":84.66,"h":84.685,"l":84.6501,"n":11,"o":84.68,"t":"2026-10-20T19:15:00Z","v":808,"vw":84.663689},{"c":84.645,"h":84.72,"l":84.645,"n":18,"o":84.72,"t":"2026-10-20T19:20:00Z","v":1448,"vw":84.673076},{"c":84.685,"h":84.7,"l":84.68,"n":12,"o":84.68,"t":"2026-10-20T19:25:00Z","v":1173,"vw":84.687678},{"c":84.68,"h":84.68,"l":84.6647,"n":33,"o":84.67,"t":"2026-10-20T19:30:00Z","v":1529,"vw":84.674996},{"c":84.63,"h":84.67,"l":84.6,"n":24,"o":84.67,"t":"2026-10-20T19:35:00Z","v":2050,"vw":84.618847},{"c":84.685,"h":84.69,"l":84.6101,"n":62,"o":84.6101,"t":"2026-10-20T19:40:00Z","v":4587,"vw":84.658266},{"c":84.675,"h":84.71,"l":84.67,"n":37,"o":84.702,"t":"2026-10-20T19:45:00Z","v":4832,"vw":84.693201},{"c":84.67,"h":84.685,"l":84.61,"n":43,"o":84.62,"t":"2026-10-20T19:50:00Z","v":2449,"vw":84.647829},{"c":84.64,"h":84.66,"l":84.63,"n":54,"o":84.66,"t":"2026-10-20T19:55:00Z","v":3511,"vw":84.644355},{"c":84.64,"h":84.64,"l":84.64,"n":5,"o":84.64,"t":"2026-10-20T20:00:00Z","v":1362,"vw":84.64},{"c":85.225,"h":85.27,"l":85.035,"n":23,"o":85.08,"t":"2026-10-21T13:30:00Z","v":4713,"vw":85.223371},{"c":85.24,"h":85.24,"l":85.14,"n":7,"o":85.15,"t":"2026-10-21T13:35:00Z","v":469,"vw":85.169093},{"c":85.2,"h":85.31,"l":85.2,"n":14,"o":85.2101,"t":"2026-10-21T13:40:00Z","v":4612,"vw":85.25147},{"c":85.3499,"h":85.3499,"l":85.19,"n":9,"o":85.19,"t":"2026-10-21T13:45:00Z","v":3076,"vw":85.297343},{"c":85.33,"h":85.37,"l":85.2704,"n":21,"o":85.2704,"t":"2026-10-21T13:50:00Z","v":2915,"vw":85.352845},{"c":85.26,"h":85.26,"l":85.24,"n":11,"o":85.24,"t":"2026-10-21T13:55:00Z","v":1800,"vw":85.256647},{"c":85.12,"h":85.12,"l":85.11,"n":10,"o":85.11,"t":"2026-10-21T14:00:00Z","v":1611,"vw":85.119375},{"c":84.925,"h":84.97,"l":84.91,"n":11,"o":84.97,"t":"2026-10-21T14:05:00Z","v":565,"vw":84.933542},{"c":85.025,"h":85.07,"l":85.005,"n":11,"o":85.005,"t":"2026-10-21T14:10:00Z","v":1321,"vw":85.044754},{"c":85.015,"h":85.04,"l":85,"n":11,"o":85,"t":"2026-10-21T14:15:00Z","v":834,"vw":85.024483},{"c":85.13,"h":85.13,"l":85.02,"n":43,"o":85.02,"t":"2026-10-21T14:20:00Z","v":3951,"vw":85.058841},{"c":85.05,"h":85.08,"l":85.05,"n":8,"o":85.08,"t":"2026-10-21T14:25:00Z","v":852,"vw":85.075205},{"c":85.16,"h":85.2,"l":85.14,"n":17,"o":85.17,"t":"2026-10-21T14:30:00Z","v":1802,"vw":85.174115},{"c":85.155,"h":85.17,"l":85.11,"n":16,"o":85.14,"t":"2026-10-21T14:35:00Z","v":4798,"vw":85.124031},{"c":85.18,"h":85.18,"l":85.12,"n":37,"o":85.16,"t":"2026-10-21T14:40:00Z","v":4402,"vw":85.151057},{"c":85.26,"h":85.26,"l":85.17,"n":34,"o":85.175,"t":"2026-10-21T14:45:00Z","v":3637,"vw":85.207919},{"c":85.185,"h":85.305,"l":85.185,"n":46,"o":85.3,"t":"2026-10-21T14:50:00Z","v":5478,"vw":85.280304},{"c":85.12,"h":85.18,"l":85.12,"n":14,"o":85.14,"t":"2026-10-21T14:55:00Z","v":2245,"vw":85.157709},{"c":85.06,"h":85.1,"l":85.06,"n":33,"o":85.07,"t":"2026-10-21T15:00:00Z","v":3861,"vw":85.075066},{"c":85.07,"h":85.075,"l":85.03,"n":18,"o":85.065,"t":"2026-10-21T15:05:00Z","v":2297,"vw":85.050025},{"c":85.09,"h":85.095,"l":85.04,"n":11,"o":85.04,"t":"2026-10-21T15:10:00Z","v":1231,"vw":85.079835},{"c":85.06,"h":85.07,"l":85.06,"n":19,"o":85.07,"t":"2026-10-21T15:15:00Z","v":2360,"vw":85.069514},{"c":85.045,"h":85.1,"l":85.045,"n":28,"o":85.06,"t":"2026-10-21T15:20:00Z","v":5088,"vw":85.075418},{"c":85.0901,"h":85.14,"l":85.0901,"n":61,"o":85.1,"t":"2026-10-21T15:25:00Z","v":5376,"vw":85.117175},{"c":85.1001,"h":85.16,"l":85.1001,"n":12,"o":85.16,"t":"2026-10-21T15:30:00Z","v":696,"vw":85.127853},{"c":85.19,"h":85.2,"l":85.1101,"n":28,"o":85.12,"t":"2026-10-21T15:35:00Z","v":4675,"vw":85.158899},{"c":85.16,"h":85.1751,"l":85.14,"n":14,"o":85.1751,"t":"2026-10-21T15:40:00Z","v":1661,"vw":85.159836},{"c":85.19,"h":85.22,"l":85.18,"n":15,"o":85.18,"t":"2026-10-21T15:45:00Z","v":2683,"vw":85.20625},{"c":85.22,"h":85.23,"l":85.1951,"n":58,"o":85.1951,"t":"2026-10-21T15:50:00Z","v":8021,"vw":85.216212},{"c":85.23,"h":85.23,"l":85.22,"n":9,"o":85.22,"t":"2026-10-21T15:55:00Z","v":891,"vw":85.226705},{"c":85.21,"h":85.21,"l":85.185,"n":39,"o":85.21,"t":"2026-10-21T16:00:00Z","v":2870,"vw":85.192949},{"c":85.11,"h":85.16,"l":85.11,"n":24,"o":85.16,"t":"2026-10-21T16:05:00Z","v":3141,"vw":85.132792},{"c":85.155,"h":85.17,"l":85.12,"n":16,"o":85.12,"t":"2026-10-21T16:10:00Z","v":2194,"vw":85.158216},{"c":85.14,"h":85.17,"l":85.14,"n":21,"o":85.17,"t":"2026-10-21T16:15:00Z","v":1718,"vw":85.163133},{"c":85.15,"h":85.16,"l":85.1201,"n":19,"o":85.16,"t":"2026-10-21T16:20:00Z","v":1114,"vw":85.142941},{"c":85.14,"h":85.14,"l":85.08,"n":32,"o":85.12,"t":"2026-10-21T16:25:00Z","v":2498,"vw":85.115189},{"c":85.13,"h":85.14,"l":85.11,"n":12,"o":85.14,"t":"2026-10-21T16:30:00Z","v":1121,"vw":85.119091},{"c":85.38,"h":85.38,"l":85.08,"n":77,"o":85.1,"t":"2026-10-21T16:35:00Z","v":9687,"vw":85.18163},{"c":85.23,"h":85.4,"l":85.18,"n":42,"o":85.4,"t":"2026-10-21T16:40:00Z","v":4607,"vw":85.288618},{"c":85.24,"h":85.24,"l":85.179,"n":27,"o":85.18,"t":"2026-10-21T16:45:00Z","v":2826,"vw":85.204379},{"c":85.2,"h":85.235,"l":85.19,"n":7,"o":85.225,"t":"2026-10-21T16:50:00Z","v":532,"vw":85.21},{"c":85.225,"h":85.23,"l":85.21,"n":22,"o":85.22,"t":"2026-10-21T16:55:00Z","v":2607,"vw":85.217426},{"c":85.21,"h":85.23,"l":85.175,"n":24,"o":85.2,"t":"2026-10-21T17:00:00Z","v":2284,"vw":85.201701},{"c":85.2599,"h":85.2599,"l":85.19,"n":14,"o":85.1972,"t":"2026-10-21T17:05:00Z","v":1656,"vw":85.229799},{"c":85.22,"h":85.245,"l":85.2,"n":20,"o":85.245,"t":"2026-10-21T17:10:00Z","v":2287,"vw":85.216846},{"c":85.22,"h":85.23,"l":85.215,"n":15,"o":85.215,"t":"2026-10-21T17:15:00Z","v":1275,"vw":85.220203},{"c":85.22,"h":85.22,"l":85.22,"n":2,"o":85.22,"t":"2026-10-21T17:20:00Z","v":251,"vw":85.22},{"c":85.22,"h":85.24,"l":85.21,"n":15,"o":85.21,"t":"2026-10-21T17:25:00Z","v":748,"vw":85.222798},{"c":85.23,"h":85.23,"l":85.2,"n":26,"o":85.22,"t":"2026-10-21T17:30:00Z","v":1854,"vw":85.220195},{"c":85.215,"h":85.2606,"l":85.21,"n":34,"o":85.245,"t":"2026-10-21T17:35:00Z","v":5696,"vw":85.249283},{"c":85.2683,"h":85.2683,"l":85.22,"n":16,"o":85.22,"t":"2026-10-21T17:40:00Z","v":1814,"vw":85.254692},{"c":85.23,"h":85.25,"l":85.22,"n":17,"o":85.24,"t":"2026-10-21T17:45:00Z","v":1758,"vw":85.227142},{"c":85.24,"h":85.24,"l":85.2164,"n":23,"o":85.23,"t":"2026-10-21T17:50:00Z","v":825,"vw":85.228902},{"c":85.25,"h":85.26,"l":85.25,"n":13,"o":85.25,"t":"2026-10-21T17:55:00Z","v":963,"vw":85.252875},{"c":85.24,"h":85.25,"l":85.2,"n":36,"o":85.24,"t":"2026-10-21T18:00:00Z","v":4381,"vw":85.225568},{"c":85.235,"h":85.28,"l":85.23,"n":13,"o":85.28,"t":"2026-10-21T18:05:00Z","v":4843,"vw":85.267951},{"c":85.31,"h":85.31,"l":85.25,"n":11,"o":85.25,"t":"2026-10-21T18:10:00Z","v":781,"vw":85.28908},{"c":85.315,"h":85.36,"l":85.31,"n":15,"o":85.325,"t":"2026-10-21T18:15:00Z","v":3276,"vw":85.33863},{"c":85.33,"h":85.33,"l":85.3,"n":13,"o":85.315,"t":"2026-10-21T18:20:00Z","v":1606,"vw":85.31672},{"c":85.32,"h":85.32,"l":85.3,"n":16,"o":85.3,"t":"2026-10-21T18:25:00Z","v":2221,"vw":85.311961},{"c":85.355,"h":85.355,"l":85.335,"n":10,"o":85.34,"t":"2026-10-21T18:30:00Z","v":550,"vw":85.3425},{"c":85.335,"h":85.36,"l":85.33,"n":12,"o":85.36,"t":"2026-10-21T18:35:00Z","v":1031,"vw":85.348226},{"c":85.33,"h":85.36,"l":85.33,"n":11,"o":85.345,"t":"2026-10-21T18:40:00Z","v":599,"vw":85.34434},{"c":85.29,"h":85.3425,"l":85.275,"n":18,"o":85.3425,"t":"2026-10-21T18:45:00Z","v":1283,"vw":85.315215},{"c":85.21,"h":85.21,"l":85.135,"n":12,"o":85.21,"t":"2026-10-21T18:50:00Z","v":911,"vw":85.177364},{"c":84.96,"h":85.155,"l":84.96,"n":13,"o":85.155,"t":"2026-10-21T18:55:00Z","v":1236,"vw":85.089408},{"c":84.83,"h":84.92,"l":84.82,"n":25,"o":84.92,"t":"2026-10-21T19:00:00Z","v":1215,"vw":84.861429},{"c":84.84,"h":84.89,"l":84.75,"n":23,"o":84.79,"t":"2026-10-21T19:05:00Z","v":2783,"vw":84.808575},{"c":84.825,"h":84.825,"l":84.73,"n":25,"o":84.78,"t":"2026-10-21T19:10:00Z","v":1802,"vw":84.785429},{"c":84.95,"h":84.96,"l":84.8101,"n":33,"o":84.8101,"t":"2026-10-21T19:15:00Z","v":3296,"vw":84.896031},{"c":84.93,"h":85.02,"l":84.93,"n":54,"o":84.98,"t":"2026-10-21T19:20:00Z","v":7304,"vw":84.981733},{"c":85.11,"h":85.11,"l":85.015,"n":51,"o":85.015,"t":"2026-10-21T19:25:00Z","v":5629,"vw":85.063797},{"c":85.1236,"h":85.1322,"l":85.1,"n":23,"o":85.1,"t":"2026-10-21T19:30:00Z","v":2203,"vw":85.119913},{"c":85.12,"h":85.12,"l":85.071,"n":41,"o":85.11,"t":"2026-10-21T19:35:00Z","v":5619,"vw":85.106608},{"c":85.09,"h":85.11,"l":85.08,"n":27,"o":85.11,"t":"2026-10-21T19:40:00Z","v":2033,"vw":85.09536},{"c":85.14,"h":85.14,"l":85.1,"n":31,"o":85.1,"t":"2026-10-21T19:45:00Z","v":2876,"vw":85.129413},{"c":85.14,"h":85.17,"l":85.075,"n":37,"o":85.075,"t":"2026-10-21T19:50:00Z","v":4454,"vw":85.1455},{"c":85.075,"h":85.0955,"l":85.05,"n":91,"o":85.0955,"t":"2026-10-21T19:55:00Z","v":6291,"vw":85.070364},{"c":85.04,"h":85.04,"l":85.04,"n":3,"o":85.04,"t":"2026-10-21T20:00:00Z","v":176,"vw":85.04},{"c":84.45,"h":84.645,"l":84.36,"n":20,"o":84.42,"t":"2026-10-22T13:30:00Z","v":8301,"vw":84.53601},{"c":84.47,"h":84.59,"l":84.43,"n":22,"o":84.47,"t":"2026-10-22T13:35:00Z","v":3573,"vw":84.499484},{"c":84.44,"h":84.56,"l":84.44,"n":11,"o":84.5132,"t":"2026-10-22T13:40:00Z","v":1585,"vw":84.51801},{"c":84.51,"h":84.51,"l":84.34,"n":14,"o":84.34,"t":"2026-10-22T13:45:00Z","v":3193,"vw":84.447124},{"c":84.44,"h":84.61,"l":84.355,"n":17,"o":84.41,"t":"2026-10-22T13:50:00Z","v":2594,"vw":84.551642},{"c":84.71,"h":84.715,"l":84.46,"n":10,"o":84.46,"t":"2026-10-22T13:55:00Z","v":1363,"vw":84.685472},{"c":84.76,"h":84.805,"l":84.63,"n":31,"o":84.74,"t":"2026-10-22T14:00:00Z","v":7049,"vw":84.767967},{"c":84.45,"h":84.71,"l":84.45,"n":28,"o":84.68,"t":"2026-10-22T14:05:00Z","v":3574,"vw":84.611769},{"c":84.51,"h":84.54,"l":84.51,"n":11,"o":84.54,"t":"2026-10-22T14:10:00Z","v":2236,"vw":84.53381},{"c":84.55,"h":84.57,"l":84.455,"n":11,"o":84.455,"t":"2026-10-22T14:15:00Z","v":648,"vw":84.53095},{"c":84.39,"h":84.435,"l":84.39,"n":3,"o":84.435,"t":"2026-10-22T14:20:00Z","v":264,"vw":84.41789},{"c":84.075,"h":84.075,"l":84.03,"n":17,"o":84.03,"t":"2026-10-22T14:30:00Z","v":1735,"vw":84.072204},{"c":83.965,"h":84.05,"l":83.94,"n":48,"o":84,"t":"2026-10-22T14:35:00Z","v":7986,"vw":84.001},{"c":84.17,"h":84.17,"l":84.05,"n":21,"o":84.05,"t":"2026-10-22T14:40:00Z","v":4016,"vw":84.117889},{"c":84.13,"h":84.1999,"l":84.13,"n":8,"o":84.1999,"t":"2026-10-22T14:45:00Z","v":620,"vw":84.152023},{"c":84.22,"h":84.22,"l":84.08,"n":22,"o":84.08,"t":"2026-10-22T14:50:00Z","v":2180,"vw":84.169986},{"c":84.205,"h":84.25,"l":84.19,"n":17,"o":84.19,"t":"2026-10-22T14:55:00Z","v":4092,"vw":84.217268},{"c":84.18,"h":84.3,"l":84.16,"n":24,"o":84.295,"t":"2026-10-22T15:00:00Z","v":2295,"vw":84.2034},{"c":84.1807,"h":84.22,"l":84.1807,"n":9,"o":84.21,"t":"2026-10-22T15:05:00Z","v":1057,"vw":84.201147},{"c":84.14,"h":84.22,"l":84.12,"n":10,"o":84.22,"t":"2026-10-22T15:10:00Z","v":2421,"vw":84.212215},{"c":84.37,"h":84.37,"l":84.23,"n":16,"o":84.23,"t":"2026-10-22T15:15:00Z","v":1120,"vw":84.286207},{"c":84.35,"h":84.41,"l":84.35,"n":14,"o":84.41,"t":"2026-10-22T15:20:00Z","v":1006,"vw":84.402802},{"c":84.275,"h":84.35,"l":84.275,"n":5,"o":84.35,"t":"2026-10-22T15:25:00Z","v":484,"vw":84.292361},{"c":84.3,"h":84.3,"l":84.3,"n":4,"o":84.3,"t":"2026-10-22T15:30:00Z","v":121,"vw":84.3},{"c":84.29,"h":84.36,"l":84.275,"n":11,"o":84.275,"t":"2026-10-22T15:35:00Z","v":4444,"vw":84.294577},{"c":84.26,"h":84.31,"l":84.26,"n":11,"o":84.3,"t":"2026-10-22T15:40:00Z","v":717,"vw":84.283354},{"c":84.335,"h":84.375,"l":84.2873,"n":17,"o":84.3,"t":"2026-10-22T15:45:00Z","v":2093,"vw":84.341335},{"c":84.43,"h":84.43,"l":84.41,"n":13,"o":84.41,"t":"2026-10-22T15:50:00Z","v":1788,"vw":84.418667},{"c":84.51,"h":84.51,"l":84.45,"n":3,"o":84.45,"t":"2026-10-22T15:55:00Z","v":317,"vw":84.49},{"c":84.53,"h":84.58,"l":84.53,"n":12,"o":84.58,"t":"2026-10-22T16:00:00Z","v":855,"vw":84.560007},{"c":84.585,"h":84.585,"l":84.455,"n":29,"o":84.5,"t":"2026-10-22T16:05:00Z","v":2902,"vw":84.536175},{"c":84.555,"h":84.67,"l":84.54,"n":26,"o":84.61,"t":"2026-10-22T16:10:00Z","v":2812,"vw":84.616378},{"c":84.58,"h":84.61,"l":84.575,"n":18,"o":84.59,"t":"2026-10-22T16:15:00Z","v":1468,"vw":84.595283},{"c":84.6,"h":84.65,"l":84.6,"n":11,"o":84.64,"t":"2026-10-22T16:20:00Z","v":1002,"vw":84.641764},{"c":84.63,"h":84.65,"l":84.62,"n":13,"o":84.65,"t":"2026-10-22T16:25:00Z","v":806,"vw":84.636323},{"c":84.55,"h":84.58,"l":84.55,"n":14,"o":84.58,"t":"2026-10-22T16:30:00Z","v":1757,"vw":84.561014},{"c":84.42,"h":84.45,"l":84.4,"n":10,"o":84.45,"t":"2026-10-22T16:35:00Z","v":1873,"vw":84.414801},{"c":84.33,"h":84.3899,"l":84.33,"n":47,"o":84.37,"t":"2026-10-22T16:40:00Z","v":4869,"vw":84.375202},{"c":84.31,"h":84.33,"l":84.26,"n":50,"o":84.33,"t":"2026-10-22T16:45:00Z","v":8576,"vw":84.291806},{"c":84.3,"h":84.3,"l":84.2301,"n":9,"o":84.3,"t":"2026-10-22T16:50:00Z","v":1016,"vw":84.282553},{"c":84.505,"h":84.505,"l":84.415,"n":16,"o":84.415,"t":"2026-10-22T16:55:00Z","v":1371,"vw":84.459343},{"c":84.35,"h":84.46,"l":84.35,"n":8,"o":84.45,"t":"2026-10-22T17:00:00Z","v":1411,"vw":84.438603},{"c":84.34,"h":84.34,"l":84.34,"n":12,"o":84.34,"t":"2026-10-22T17:05:00Z","v":1196,"vw":84.34},{"c":84.375,"h":84.3899,"l":84.314,"n":14,"o":84.3342,"t":"2026-10-22T17:10:00Z","v":2020,"vw":84.360016},{"c":84.37,"h":84.395,"l":84.355,"n":18,"o":84.39,"t":"2026-10-22T17:15:00Z","v":1613,"vw":84.387021},{"c":84.33,"h":84.4293,"l":84.3001,"n":17,"o":84.345,"t":"2026-10-22T17:20:00Z","v":6026,"vw":84.369947},{"c":84.4,"h":84.4,"l":84.36,"n":40,"o":84.38,"t":"2026-10-22T17:25:00Z","v":4349,"vw":84.380064},{"c":84.52,"h":84.52,"l":84.44,"n":12,"o":84.44,"t":"2026-10-22T17:30:00Z","v":664,"vw":84.463389},{"c":84.445,"h":84.5,"l":84.44,"n":23,"o":84.5,"t":"2026-10-22T17:35:00Z","v":2039,"vw":84.461755},{"c":84.48,"h":84.48,"l":84.4,"n":29,"o":84.425,"t":"2026-10-22T17:40:00Z","v":1942,"vw":84.433386},{"c":84.46,"h":84.5,"l":84.43,"n":45,"o":84.49,"t":"2026-10-22T17:45:00Z","v":2774,"vw":84.458467},{"c":84.43,"h":84.4495,"l":84.4,"n":7,"o":84.4,"t":"2026-10-22T17:50:00Z","v":29850,"vw":84.42772},{"c":84.46,"h":84.485,"l":84.46,"n":26,"o":84.48,"t":"2026-10-22T17:55:00Z","v":2515,"vw":84.466101},{"c":84.27,"h":84.45,"l":84.26,"n":41,"o":84.45,"t":"2026-10-22T18:00:00Z","v":6232,"vw":84.311924},{"c":84.35,"h":84.35,"l":84.28,"n":28,"o":84.28,"t":"2026-10-22T18:05:00Z","v":2572,"vw":84.315284},{"c":84.41,"h":84.41,"l":84.41,"n":6,"o":84.41,"t":"2026-10-22T18:10:00Z","v":302,"vw":84.41},{"c":84.495,"h":84.51,"l":84.3843,"n":87,"o":84.3843,"t":"2026-10-22T18:15:00Z","v":8336,"vw":84.451685},{"c":84.53,"h":84.555,"l":84.505,"n":64,"o":84.505,"t":"2026-10-22T18:20:00Z","v":7160,"vw":84.530355},{"c":84.45,"h":84.5,"l":84.45,"n":23,"o":84.4801,"t":"2026-10-22T18:25:00Z","v":1685,"vw":84.477265},{"c":84.43,"h":84.43,"l":84.43,"n":2,"o":84.43,"t":"2026-10-22T18:30:00Z","v":425,"vw":84.43},{"c":84.4327,"h":84.4327,"l":84.41,"n":9,"o":84.42,"t":"2026-10-22T18:35:00Z","v":2487,"vw":84.42275},{"c":84.46,"h":84.46,"l":84.37,"n":18,"o":84.374,"t":"2026-10-22T18:40:00Z","v":1847,"vw":84.400491},{"c":84.43,"h":84.4699,"l":84.42,"n":31,"o":84.4338,"t":"2026-10-22T18:45:00Z","v":2580,"vw":84.447634},{"c":84.395,"h":84.395,"l":84.395,"n":8,"o":84.395,"t":"2026-10-22T18:50:00Z","v":287,"vw":84.395},{"c":84.4226,"h":84.4226,"l":84.4226,"n":7,"o":84.4226,"t":"2026-10-22T18:55:00Z","v":565,"vw":84.4226},{"c":84.36,"h":84.36,"l":84.36,"n":3,"o":84.36,"t":"2026-10-22T19:00:00Z","v":340,"vw":84.36},{"c":84.43,"h":84.43,"l":84.39,"n":7,"o":84.39,"t":"2026-10-22T19:05:00Z","v":845,"vw":84.423469},{"c":84.5,"h":84.5,"l":84.425,"n":31,"o":84.4301,"t":"2026-10-22T19:10:00Z","v":2200,"vw":84.44772},{"c":84.53,"h":84.53,"l":84.485,"n":23,"o":84.505,"t":"2026-10-22T19:15:00Z","v":2235,"vw":84.510128},{"c":84.55,"h":84.605,"l":84.51,"n":45,"o":84.53,"t":"2026-10-22T19:20:00Z","v":2935,"vw":84.570175},{"c":84.575,"h":84.59,"l":84.55,"n":21,"o":84.55,"t":"2026-10-22T19:25:00Z","v":1377,"vw":84.57808},{"c":84.49,"h":84.582,"l":84.49,"n":113,"o":84.57,"t":"2026-10-22T19:30:00Z","v":12962,"vw":84.546345},{"c":84.49,"h":84.515,"l":84.45,"n":75,"o":84.51,"t":"2026-10-22T19:35:00Z","v":8444,"vw":84.482846},{"c":84.48,"h":84.51,"l":84.45,"n":86,"o":84.495,"t":"2026-10-22T19:40:00Z","v":8336,"vw":84.47593},{"c":84.5,"h":84.5,"l":84.4,"n":64,"o":84.47,"t":"2026-10-22T19:45:00Z","v":8108,"vw":84.441745},{"c":84.68,"h":84.75,"l":84.52,"n":117,"o":84.52,"t":"2026-10-22T19:50:00Z","v":15639,"vw":84.604898},{"c":84.69,"h":84.76,"l":84.69,"n":61,"o":84.76,"t":"2026-10-22T19:55:00Z","v":4366,"vw":84.709484},{"c":84.7,"h":84.7,"l":84.7,"n":5,"o":84.7,"t":"2026-10-22T20:00:00Z","v":6858,"vw":84.7}],"history":[{"c":67.13,"h":68.04,"l":67.0227,"n":379,"o":67.97,"t":"2024-10-21T04:00:00Z","v":33298,"vw":67.275449},{"c":66.65,"h":66.895,"l":66.5892,"n":373,"o":66.88,"t":"2024-10-22T04:00:00Z","v":35222,"vw":66.792966},{"c":66.1,"h":66.6,"l":65.5871,"n":365,"o":66.49,"t":"2024-10-23T04:00:00Z","v":27407,"vw":66.11914},{"c":66.34,"h":66.42,"l":65.9,"n":290,"o":66.42,"t":"2024-10-24T04:00:00Z","v":41826,"vw":66.142737},{"c":65.98,"h":66.6703,"l":65.8246,"n":290,"o":66.3605,"t":"2024-10-25T04:00:00Z","v":24359,"vw":66.254276},{"c":66.81,"h":67.0284,"l":66.45,"n":473,"o":66.45,"t":"2024-10-28T04:00:00Z","v":46455,"vw":66.839435},{"c":66.79,"h":66.9088,"l":66.32,"n":354,"o":66.51,"t":"2024-10-29T04:00:00Z","v":92690,"vw":66.784016},{"c":66.76,"h":67.6589,"l":66.65,"n":324,"o":66.65,"t":"2024-10-30T04:00:00Z","v":26446,"vw":67.035102},{"c":65.96,"h":66.8,"l":65.92,"n":423,"o":66.67,"t":"2024-10-31T04:00:00Z","v":36159,"vw":66.270259},{"c":66.07,"h":66.77,"l":65.9804,"n":297,"o":66.39,"t":"2024-11-01T04:00:00Z","v":45278,"vw":66.234258},{"c":66.39,"h":66.7808,"l":66,"n":371,"o":66.07,"t":"2024-11-04T05:00:00Z","v":35847,"vw":66.493409},{"c":67.59,"h":67.59,"l":66.32,"n":294,"o":66.32,"t":"2024-11-05T05:00:00Z","v":28375,"vw":67.081564},{"c":70.89,"h":70.9,"l":69.7469,"n":606,"o":70.07,"t":"2024-11-06T05:00:00Z","v":62110,"vw":70.41705},{"c":71.03,"h":71.6007,"l":70.892,"n":467,"o":71.01,"t":"2024-11-07T05:00:00Z","v":48110,"vw":71.180937},{"c":71.69,"h":71.71,"l":70.93,"n":577,"o":71.2,"t":"2024-11-08T05:00:00Z","v":114468,"vw":71.426108},{"c":72.55,"h":72.7405,"l":72.1,"n":698,"o":72.23,"t":"2024-11-11T05:00:00Z","v":130322,"vw":72.474534},{"c":71.7,"h":72.65,"l":71.3874,"n":484,"o":72.21,"t":"2024-11-12T05:00:00Z","v":137340,"vw":72.079682},{"c":71.26,"h":72.2796,"l":71.1973,"n":441,"o":72.06,"t":"2024-11-13T05:00:00Z","v":48182,"vw":71.826376},{"c":70.5,"h":71.5,"l":70.32,"n":433,"o":71.5,"t":"2024-11-14T05:00:00Z","v":144924,"vw":70.997192},{"c":69.58,"h":70.34,"l":69.3614,"n":917,"o":70.3,"t":"2024-11-15T05:00:00Z","v":93377,"vw":69.716863},{"c":69.75,"h":70.14,"l":69.584,"n":549,"o":69.79,"t":"2024-11-18T05:00:00Z","v":59255,"vw":69.821686},{"c":70.37,"h":70.37,"l":69.14,"n":727,"o":69.17,"t":"2024-11-19T05:00:00Z","v":131673,"vw":69.836233},{"c":70.7,"h":70.7,"l":69.93,"n":443,"o":70.47,"t":"2024-11-20T05:00:00Z","v":44417,"vw":70.34071},{"c":71.68,"h":72.0572,"l":70.8527,"n":583,"o":71.11,"t":"2024-11-21T05:00:00Z","v":78425,"vw":71.661517},{"c":73.06,"h":73.11,"l":72.14,"n":584,"o":72.14,"t":"2024-11-22T05:00:00Z","v":91371,"vw":72.818636},{"c":74.15,"h":74.69,"l":73.86,"n":862,"o":73.86,"t":"2024-11-25T05:00:00Z","v":157315,"vw":74.374178},{"c":73.67,"h":73.96,"l":73.3,"n":749,"o":73.96,"t":"2024-11-26T05:00:00Z","v":148094,"vw":73.67209},{"c":73.49,"h":74.2382,"l":73.26,"n":604,"o":73.97,"t":"2024-11-27T05:00:00Z","v":42336,"vw":73.632116},{"c":73.68,"h":74.065,"l":73.5738,"n":156,"o":73.86,"t":"2024-11-29T05:00:00Z","v":10958,"vw":73.781023},{"c":73.56,"h":73.91,"l":73.25,"n":628,"o":73.75,"t":"2024-12-02T05:00:00Z","v":57121,"vw":73.635137},{"c":73.61,"h":73.78,"l":73.25,"n":469,"o":73.57,"t":"2024-12-03T05:00:00Z","v":73898,"vw":73.515118},{"c":74.02,"h":74.15,"l":73.5542,"n":509,"o":73.68,"t":"2024-12-04T05:00:00Z","v":133498,"vw":73.900608},{"c":73.33,"h":74.1,"l":73.2366,"n":464,"o":74.1,"t":"2024-12-05T05:00:00Z","v":117426,"vw":73.560138},{"c":73.46,"h":73.76,"l":73.25,"n":363,"o":73.73,"t":"2024-12-06T05:00:00Z","v":33912,"vw":73.410668},{"c":72.6,"h":73.77,"l":72.6,"n":637,"o":73.67,"t":"2024-12-09T05:00:00Z","v":80704,"vw":72.977513},{"c":72.12,"h":72.7092,"l":71.9607,"n":807,"o":72.61,"t":"2024-12-10T05:00:00Z","v":415216,"vw":72.431574},{"c":72.72,"h":72.94,"l":72.36,"n":976,"o":72.65,"t":"2024-12-11T05:00:00Z","v":136613,"vw":72.750201},{"c":71.93,"h":72.68,"l":71.9,"n":908,"o":72.48,"t":"2024-12-12T05:00:00Z","v":167530,"vw":72.365894},{"c":71.62,"h":72.19,"l":71.2455,"n":455,"o":72.19,"t":"2024-12-13T05:00:00Z","v":55394,"vw":71.489915},{"c":71.87,"h":72.13,"l":71.58,"n":616,"o":71.63,"t":"2024-12-16T05:00:00Z","v":88129,"vw":71.970633},{"c":70.68,"h":71.3,"l":70.4617,"n":842,"o":71.12,"t":"2024-12-17T05:00:00Z","v":108774,"vw":70.692147},{"c":67.79,"h":71.06,"l":67.34,"n":837,"o":70.87,"t":"2024-12-18T05:00:00Z","v":117279,"vw":69.784034},{"c":67.36,"h":68.64,"l":67.305,"n":621,"o":68.38,"t":"2024-12-19T05:00:00Z","v":83932,"vw":67.722059},{"c":68.24,"h":68.804,"l":66.98,"n":735,"o":67.11,"t":"2024-12-20T05:00:00Z","v":111524,"vw":68.290487},{"c":68.21,"h":68.23,"l":67.4736,"n":802,"o":68.13,"t":"2024-12-23T05:00:00Z","v":152472,"vw":67.966668},{"c":68.63,"h":68.75,"l":68.1091,"n":292,"o":68.37,"t":"2024-12-24T05:00:00Z","v":39914,"vw":68.374597},{"c":68.96,"h":69.12,"l":68.325,"n":424,"o":68.4,"t":"2024-12-26T05:00:00Z","v":43091,"vw":68.834051},{"c":68.2,"h":68.9,"l":67.62,"n":343,"o":68.63,"t":"2024-12-27T05:00:00Z","v":92808,"vw":68.079906},{"c":67.656,"h":67.9369,"l":66.8,"n":698,"o":67.5,"t":"2024-12-30T05:00:00Z","v":100789,"vw":67.589434},{"c":67.5,"h":68.08,"l":67.349,"n":490,"o":67.98,"t":"2024-12-31T05:00:00Z","v":83446,"vw":67.735961},{"c":67.74,"h":68.5193,"l":67.3087,"n":605,"o":68.22,"t":"2025-01-02T05:00:00Z","v":145368,"vw":67.714956},{"c":68.57,"h":68.68,"l":67.74,"n":548,"o":67.9,"t":"2025-01-03T05:00:00Z","v":186650,"vw":68.303013},{"c":68.89,"h":69.4644,"l":68.7464,"n":470,"o":69.24,"t":"2025-01-06T05:00:00Z","v":205417,"vw":69.144455},{"c":67.96,"h":69.1376,"l":67.65,"n":1576,"o":69.08,"t":"2025-01-07T05:00:00Z","v":232803,"vw":68.163592},{"c":68.25,"h":68.349,"l":67.3655,"n":886,"o":67.89,"t":"2025-01-08T05:00:00Z","v":107887,"vw":68.035823},{"c":67.09,"h":67.4231,"l":66.6214,"n":886,"o":67.33,"t":"2025-01-10T05:00:00Z","v":232967,"vw":66.9857},{"c":67.28,"h":67.28,"l":66.1577,"n":830,"o":66.42,"t":"2025-01-13T05:00:00Z","v":272735,"vw":66.853948},{"c":68.17,"h":68.335,"l":67.44,"n":786,"o":67.88,"t":"2025-01-14T05:00:00Z","v":169109,"vw":68.039303},{"c":69.49,"h":69.74,"l":69.12,"n":988,"o":69.66,"t":"2025-01-15T05:00:00Z","v":146018,"vw":69.450725},{"c":69.86,"h":70.015,"l":69.2,"n":1205,"o":69.49,"t":"2025-01-16T05:00:00Z","v":162288,"vw":69.698375},{"c":70.24,"h":70.57,"l":70.04,"n":670,"o":70.42,"t":"2025-01-17T05:00:00Z","v":79506,"vw":70.267591},{"c":71.37,"h":71.37,"l":70.5956,"n":982,"o":70.76,"t":"2025-01-21T05:00:00Z","v":94969,"vw":71.097039},{"c":71.16,"h":71.53,"l":71.0228,"n":673,"o":71.44,"t":"2025-01-22T05:00:00Z","v":115286,"vw":71.225472},{"c":71.4,"h":71.4,"l":70.49,"n":809,"o":70.88,"t":"2025-01-23T05:00:00Z","v":179015,"vw":71.187546},{"c":71.18,"h":71.54,"l":71.01,"n":859,"o":71.35,"t":"2025-01-24T05:00:00Z","v":107458,"vw":71.257736},{"c":70.23,"h":70.907,"l":69.76,"n":607,"o":70.06,"t":"2025-01-27T05:00:00Z","v":62418,"vw":70.119718},{"c":70.75,"h":70.829,"l":70.09,"n":667,"o":70.25,"t":"2025-01-28T05:00:00Z","v":86991,"vw":70.534064},{"c":70.53,"h":70.92,"l":69.9746,"n":889,"o":70.69,"t":"2025-01-29T05:00:00Z","v":156678,"vw":70.472527},{"c":71.22,"h":71.585,"l":70.7001,"n":728,"o":70.9,"t":"2025-01-30T05:00:00Z","v":75416,"vw":71.259554},{"c":70.44,"h":71.47,"l":70.15,"n":655,"o":71.28,"t":"2025-01-31T05:00:00Z","v":111414,"vw":70.846708},{"c":69.51,"h":69.94,"l":68.41,"n":1111,"o":68.72,"t":"2025-02-03T05:00:00Z","v":101122,"vw":69.54534},{"c":70.25,"h":70.25,"l":69.5272,"n":839,"o":69.55,"t":"2025-02-04T05:00:00Z","v":346447,"vw":70.017169},{"c":70.84,"h":70.84,"l":70,"n":713,"o":70.36,"t":"2025-02-05T05:00:00Z","v":78328,"vw":70.654035},{"c":70.79,"h":71.14,"l":70.36,"n":648,"o":71.14,"t":"2025-02-06T05:00:00Z","v":98168,"vw":70.807057},{"c":70.12,"h":70.9966,"l":69.92,"n":1329,"o":70.89,"t":"2025-02-07T05:00:00Z","v":208033,"vw":70.140741},{"c":70.28,"h":70.65,"l":70.12,"n":938,"o":70.65,"t":"2025-02-10T05:00:00Z","v":208124,"vw":70.384598},{"c":69.91,"h":70.227,"l":69.708,"n":1095,"o":69.91,"t":"2025-02-11T05:00:00Z","v":155953,"vw":69.91248},{"c":69.57,"h":69.74,"l":68.82,"n":974,"o":68.99,"t":"2025-02-12T05:00:00Z","v":168396,"vw":69.507543},{"c":70.63,"h":70.63,"l":69.85,"n":928,"o":70.27,"t":"2025-02-13T05:00:00Z","v":232178,"vw":70.197841},{"c":70.76,"h":71.0299,"l":70.59,"n":1536,"o":70.79,"t":"2025-02-14T05:00:00Z","v":190017,"vw":70.789134},{"c":71.32,"h":71.32,"l":70.85,"n":1243,"o":71.03,"t":"2025-02-18T05:00:00Z","v":291452,"vw":71.112099},{"c":70.53,"h":70.8799,"l":70.4561,"n":958,"o":70.83,"t":"2025-02-19T05:00:00Z","v":125412,"vw":70.696037},{"c":69.65,"h":70.42,"l":69.11,"n":845,"o":70.42,"t":"2025-02-20T05:00:00Z","v":113030,"vw":69.493684},{"c":67.62,"h":69.9,"l":67.4701,"n":852,"o":69.9,"t":"2025-02-21T05:00:00Z","v":108898,"vw":68.320937},{"c":67.24,"h":67.9499,"l":66.61,"n":1315,"o":67.8,"t":"2025-02-24T05:00:00Z","v":313248,"vw":67.464842},{"c":66.85,"h":67.4952,"l":66.24,"n":1589,"o":67.16,"t":"2025-02-25T05:00:00Z","v":205232,"vw":66.780319},{"c":67.02,"h":67.735,"l":66.645,"n":1386,"o":67.08,"t":"2025-02-26T05:00:00Z","v":172305,"vw":67.201679},{"c":65.82,"h":67.17,"l":65.82,"n":1549,"o":67.17,"t":"2025-02-27T05:00:00Z","v":181733,"vw":66.597447},{"c":66.63,"h":66.63,"l":65.54,"n":818,"o":65.82,"t":"2025-02-28T05:00:00Z","v":264093,"vw":65.963231},{"c":65,"h":67.15,"l":64.57,"n":1666,"o":67.03,"t":"2025-03-03T05:00:00Z","v":201825,"vw":65.952575},{"c":64.21,"h":65.2699,"l":63.01,"n":1487,"o":64.14,"t":"2025-03-04T05:00:00Z","v":384752,"vw":63.939019},{"c":64.86,"h":64.98,"l":63.6413,"n":1885,"o":64.21,"t":"2025-03-05T05:00:00Z","v":382472,"vw":64.231478},{"c":63.51,"h":64.57,"l":63.22,"n":1043,"o":63.95,"t":"2025-03-06T05:00:00Z","v":315163,"vw":63.694847},{"c":63.97,"h":64.19,"l":62.38,"n":876,"o":63.28,"t":"2025-03-07T05:00:00Z","v":436521,"vw":63.633026},{"c":61.97,"h":63.295,"l":61.395,"n":1347,"o":62.93,"t":"2025-03-10T04:00:00Z","v":244059,"vw":62.19806},{"c":61.95,"h":62.69,"l":61.2401,"n":2689,"o":62.11,"t":"2025-03-11T04:00:00Z","v":876074,"vw":62.116505},{"c":62.03,"h":62.9185,"l":61.7709,"n":1255,"o":62.88,"t":"2025-03-12T04:00:00Z","v":458462,"vw":62.363873},{"c":60.91,"h":62.1666,"l":60.59,"n":1186,"o":62.06,"t":"2025-03-13T04:00:00Z","v":376053,"vw":61.00724},{"c":62.67,"h":62.67,"l":61.55,"n":1285,"o":61.81,"t":"2025-03-14T04:00:00Z","v":694716,"vw":62.401622},{"c":63.56,"h":63.795,"l":62.5,"n":2719,"o":62.53,"t":"2025-03-17T04:00:00Z","v":893603,"vw":63.471908},{"c":62.64,"h":63.06,"l":62.37,"n":1217,"o":63.06,"t":"2025-03-18T04:00:00Z","v":276849,"vw":62.612725},{"c":63.72,"h":64.065,"l":62.4,"n":769,"o":62.7,"t":"2025-03-19T04:00:00Z","v":188384,"vw":63.313974},{"c":63.29,"h":64.1199,"l":63.16,"n":1468,"o":63.16,"t":"2025-03-20T04:00:00Z","v":181870,"vw":63.602515},{"c":63.03,"h":63.27,"l":62.4,"n":2421,"o":62.68,"t":"2025-03-21T04:00:00Z","v":352764,"vw":63.065914},{"c":64.85,"h":64.89,"l":64.0512,"n":1289,"o":64.06,"t":"2025-03-24T04:00:00Z","v":361695,"vw":64.649209},{"c":64.67,"h":65,"l":64.25,"n":739,"o":64.88,"t":"2025-03-25T04:00:00Z","v":97843,"vw":64.725963},{"c":63.8,"h":64.86,"l":63.66,"n":759,"o":64.73,"t":"2025-03-26T04:00:00Z","v":93481,"vw":64.111278},{"c":63.4053,"h":64.025,"l":63.16,"n":1044,"o":63.67,"t":"2025-03-27T04:00:00Z","v":149732,"vw":63.541888},{"c":62.22,"h":63.37,"l":61.74,"n":820,"o":63.37,"t":"2025-03-28T04:00:00Z","v":112341,"vw":62.139659},{"c":62.16,"h":62.495,"l":60.94,"n":1113,"o":61.43,"t":"2025-03-31T04:00:00Z","v":329911,"vw":62.025771},{"c":62.46,"h":62.8866,"l":61.49,"n":1201,"o":62.08,"t":"2025-04-01T04:00:00Z","v":187938,"vw":62.310034},{"c":63.55,"h":63.77,"l":61.77,"n":1444,"o":61.77,"t":"2025-04-02T04:00:00Z","v":191055,"vw":63.211251},{"c":59.07,"h":61,"l":58.9001,"n":1641,"o":60.74,"t":"2025-04-03T04:00:00Z","v":179894,"vw":59.55119},{"c":56.34,"h":57.19,"l":54.65,"n":2267,"o":56.97,"t":"2025-04-04T04:00:00Z","v":312769,"vw":56.267656},{"c":55.63,"h":58.61,"l":53.39,"n":2066,"o":53.97,"t":"2025-04-07T04:00:00Z","v":484708,"vw":55.597255},{"c":54.28,"h":57.89,"l":53.64,"n":3004,"o":57.89,"t":"2025-04-08T04:00:00Z","v":1316422,"vw":56.526739},{"c":59.68,"h":60.1999,"l":53.57,"n":2615,"o":53.89,"t":"2025-04-09T04:00:00Z","v":639720,"vw":56.650221},{"c":57.07,"h":58.06,"l":55.48,"n":1271,"o":57.9,"t":"2025-04-10T04:00:00Z","v":237354,"vw":56.835455},{"c":57.58,"h":57.7685,"l":55.88,"n":1105,"o":56.9,"t":"2025-04-11T04:00:00Z","v":534419,"vw":57.249806},{"c":58.26,"h":58.8859,"l":57.335,"n":2516,"o":58.86,"t":"2025-04-14T04:00:00Z","v":818035,"vw":58.260102},{"c":58.27,"h":59.0786,"l":58.18,"n":1234,"o":58.4,"t":"2025-04-15T04:00:00Z","v":534465,"vw":58.404046},{"c":57.78,"h":58.355,"l":57.015,"n":838,"o":57.96,"t":"2025-04-16T04:00:00Z","v":111889,"vw":57.652875},{"c":58.11,"h":58.52,"l":57.6311,"n":1646,"o":57.92,"t":"2025-04-17T04:00:00Z","v":187110,"vw":58.121753},{"c":56.86,"h":57.7499,"l":56.165,"n":2018,"o":57.74,"t":"2025-04-21T04:00:00Z","v":270268,"vw":56.570536},{"c":58.19,"h":58.54,"l":57.465,"n":1569,"o":57.54,"t":"2025-04-22T04:00:00Z","v":592781,"vw":58.103094},{"c":59.22,"h":61.09,"l":59.03,"n":1364,"o":59.99,"t":"2025-04-23T04:00:00Z","v":313481,"vw":59.853796},{"c":60.6,"h":60.75,"l":59.25,"n":2116,"o":59.46,"t":"2025-04-24T04:00:00Z","v":643277,"vw":60.367139},{"c":60.69,"h":60.85,"l":60.12,"n":836,"o":60.39,"t":"2025-04-25T04:00:00Z","v":255494,"vw":60.578762},{"c":61.02,"h":61.31,"l":60.3001,"n":1254,"o":60.8,"t":"2025-04-28T04:00:00Z","v":294828,"vw":60.773175},{"c":61.39,"h":61.5321,"l":60.4565,"n":864,"o":60.76,"t":"2025-04-29T04:00:00Z","v":175381,"vw":61.106619},{"c":61.03,"h":61.19,"l":59.64,"n":1697,"o":60.36,"t":"2025-04-30T04:00:00Z","v":230986,"vw":60.680309},{"c":61.61,"h":62.1,"l":60.965,"n":1641,"o":61.37,"t":"2025-05-01T04:00:00Z","v":278007,"vw":61.656513},{"c":62.92,"h":63.1913,"l":62.34,"n":1091,"o":62.38,"t":"2025-05-02T04:00:00Z","v":322908,"vw":62.941662},{"c":62.65,"h":63.2,"l":62.415,"n":1022,"o":62.46,"t":"2025-05-05T04:00:00Z","v":124256,"vw":63.014138},{"c":62.22,"h":62.7199,"l":61.8233,"n":835,"o":62.12,"t":"2025-05-06T04:00:00Z","v":97205,"vw":62.28766},{"c":62.59,"h":62.721,"l":62.04,"n":2307,"o":62.49,"t":"2025-05-07T04:00:00Z","v":176299,"vw":62.463936},{"c":63.67,"h":64.09,"l":62.9,"n":1079,"o":63.21,"t":"2025-05-08T04:00:00Z","v":202476,"vw":63.818032},{"c":63.43,"h":63.9999,"l":63.31,"n":1006,"o":63.83,"t":"2025-05-09T04:00:00Z","v":173019,"vw":63.583584},{"c":65.82,"h":66.28,"l":65.3041,"n":1206,"o":65.87,"t":"2025-05-12T04:00:00Z","v":186904,"vw":65.771801},{"c":66.25,"h":66.6487,"l":66.0601,"n":1401,"o":66.14,"t":"2025-05-13T04:00:00Z","v":271755,"vw":66.461491},{"c":65.95,"h":66.39,"l":65.8973,"n":734,"o":66.35,"t":"2025-05-14T04:00:00Z","v":66617,"vw":66.131825},{"c":66.22,"h":66.22,"l":65.5811,"n":734,"o":65.83,"t":"2025-05-15T04:00:00Z","v":64793,"vw":65.990669},{"c":66.73,"h":66.9,"l":66.08,"n":732,"o":66.33,"t":"2025-05-16T04:00:00Z","v":86435,"vw":66.606077},{"c":66.55,"h":66.57,"l":65.72,"n":1030,"o":65.91,"t":"2025-05-19T04:00:00Z","v":100950,"vw":66.362446},{"c":66.5,"h":66.7412,"l":66.215,"n":827,"o":66.42,"t":"2025-05-20T04:00:00Z","v":78470,"vw":66.500166},{"c":64.65,"h":65.9675,"l":64.4701,"n":1054,"o":65.81,"t":"2025-05-21T04:00:00Z","v":156354,"vw":65.104904},{"c":64.64,"h":64.97,"l":64.1401,"n":776,"o":64.35,"t":"2025-05-22T04:00:00Z","v":77439,"vw":64.710697},{"c":64.36,"h":64.54,"l":63.5,"n":961,"o":63.5,"t":"2025-05-23T04:00:00Z","v":108143,"vw":64.351245},{"c":65.86,"h":65.86,"l":64.855,"n":927,"o":65.29,"t":"2025-05-27T04:00:00Z","v":84059,"vw":65.572034},{"c":65.19,"h":65.9345,"l":65.04,"n":1172,"o":65.89,"t":"2025-05-28T04:00:00Z","v":86988,"vw":65.409715},{"c":65.4,"h":65.71,"l":64.81,"n":762,"o":65.71,"t":"2025-05-29T04:00:00Z","v":65569,"vw":65.22307},{"c":65.11,"h":65.33,"l":64.61,"n":462,"o":64.99,"t":"2025-05-30T04:00:00Z","v":26473,"vw":65.062557},{"c":65.08,"h":65.24,"l":64.15,"n":860,"o":65.1,"t":"2025-06-02T04:00:00Z","v":98166,"vw":64.99215},{"c":66.07,"h":66.17,"l":65.05,"n":641,"o":65.35,"t":"2025-06-03T04:00:00Z","v":66092,"vw":65.790258},{"c":65.96,"h":66.2458,"l":65.96,"n":954,"o":66.2,"t":"2025-06-04T04:00:00Z","v":233089,"vw":66.122804},{"c":65.98,"h":66.3999,"l":65.6,"n":820,"o":66.1,"t":"2025-06-05T04:00:00Z","v":92947,"vw":66.068425},{"c":66.78,"h":66.79,"l":66.38,"n":463,"o":66.58,"t":"2025-06-06T04:00:00Z","v":50503,"vw":66.628653},{"c":66.89,"h":67.1953,"l":66.6714,"n":560,"o":67.05,"t":"2025-06-09T04:00:00Z","v":47348,"vw":66.981486},{"c":67.12,"h":67.3203,"l":66.83,"n":729,"o":67.12,"t":"2025-06-10T04:00:00Z","v":84581,"vw":67.064552},{"c":66.83,"h":67.4192,"l":66.67,"n":1149,"o":67.38,"t":"2025-06-11T04:00:00Z","v":135110,"vw":67.17864},{"c":66.44,"h":66.6787,"l":66.2267,"n":858,"o":66.4,"t":"2025-06-12T04:00:00Z","v":86886,"vw":66.489399},{"c":65.41,"h":66.16,"l":65.18,"n":955,"o":65.79,"t":"2025-06-13T04:00:00Z","v":99226,"vw":65.616349},{"c":66.03,"h":66.3403,"l":65.672,"n":707,"o":65.82,"t":"2025-06-16T04:00:00Z","v":68502,"vw":66.022857},{"c":65.43,"h":66.01,"l":65.43,"n":1085,"o":65.61,"t":"2025-06-17T04:00:00Z","v":94570,"vw":65.759154},{"c":65.87,"h":66.32,"l":65.37,"n":1063,"o":65.54,"t":"2025-06-18T04:00:00Z","v":61119,"vw":65.891547},{"c":65.8,"h":66.35,"l":65.6555,"n":957,"o":66.35,"t":"2025-06-20T04:00:00Z","v":99218,"vw":65.997592},{"c":66.39,"h":66.479,"l":65.14,"n":1465,"o":65.7,"t":"2025-06-23T04:00:00Z","v":109869,"vw":66.050078},{"c":67.15,"h":67.44,"l":66.7,"n":1066,"o":66.98,"t":"2025-06-24T04:00:00Z","v":103113,"vw":67.269101},{"c":66.64,"h":67.41,"l":66.58,"n":810,"o":67.41,"t":"2025-06-25T04:00:00Z","v":78349,"vw":66.800744},{"c":67.49,"h":67.57,"l":66.88,"n":638,"o":66.99,"t":"2025-06-26T04:00:00Z","v":58103,"vw":67.308076},{"c":67.86,"h":68.2938,"l":67.38,"n":641,"o":67.81,"t":"2025-06-27T04:00:00Z","v":84170,"vw":67.895848},{"c":67.95,"h":68.17,"l":67.6831,"n":602,"o":68.17,"t":"2025-06-30T04:00:00Z","v":55487,"vw":67.8972},{"c":68.6,"h":69.18,"l":67.69,"n":1093,"o":67.69,"t":"2025-07-01T04:00:00Z","v":344662,"vw":68.678897},{"c":69.31,"h":69.31,"l":68.55,"n":830,"o":68.6,"t":"2025-07-02T04:00:00Z","v":70239,"vw":68.999244},{"c":69.82,"h":69.88,"l":69.54,"n":500,"o":69.61,"t":"2025-07-03T04:00:00Z","v":42967,"vw":69.7266},{"c":69.08,"h":69.8386,"l":68.64,"n":877,"o":69.38,"t":"2025-07-07T04:00:00Z","v":82964,"vw":69.188841},{"c":69.33,"h":69.6199,"l":69.0636,"n":1136,"o":69.25,"t":"2025-07-08T04:00:00Z","v":188416,"vw":69.324248},{"c":69.69,"h":69.7667,"l":69.18,"n":1436,"o":69.6,"t":"2025-07-09T04:00:00Z","v":188336,"vw":69.54749},{"c":70.07,"h":70.43,"l":69.5977,"n":682,"o":69.82,"t":"2025-07-10T04:00:00Z","v":78420,"vw":70.087511},{"c":69.2,"h":69.7334,"l":69.2,"n":1562,"o":69.66,"t":"2025-07-11T04:00:00Z","v":198731,"vw":69.465979},{"c":69.6,"h":69.6,"l":69.0109,"n":776,"o":69.2,"t":"2025-07-14T04:00:00Z","v":77190,"vw":69.37696},{"c":68.43,"h":69.82,"l":68.335,"n":886,"o":69.82,"t":"2025-07-15T04:00:00Z","v":88510,"vw":68.948017},{"c":68.84,"h":68.8999,"l":67.69,"n":575,"o":68.75,"t":"2025-07-16T04:00:00Z","v":53257,"vw":68.555279},{"c":69.59,"h":69.7,"l":68.94,"n":669,"o":68.94,"t":"2025-07-17T04:00:00Z","v":175312,"vw":69.372127},{"c":69.45,"h":69.91,"l":69.18,"n":794,"o":69.91,"t":"2025-07-18T04:00:00Z","v":101157,"vw":69.402947},{"c":69.03,"h":69.8479,"l":69.03,"n":894,"o":69.73,"t":"2025-07-21T04:00:00Z","v":90425,"vw":69.445088},{"c":70.02,"h":70.1599,"l":69.17,"n":1396,"o":69.41,"t":"2025-07-22T04:00:00Z","v":152300,"vw":69.890861},{"c":70.87,"h":70.87,"l":70.3614,"n":739,"o":70.47,"t":"2025-07-23T04:00:00Z","v":90228,"vw":70.600378},{"c":70.06,"h":70.6,"l":70.02,"n":1387,"o":70.6,"t":"2025-07-24T04:00:00Z","v":106983,"vw":70.284801},{"c":70.6,"h":70.6,"l":69.94,"n":995,"o":70.44,"t":"2025-07-25T04:00:00Z","v":103295,"vw":70.366494},{"c":70.46,"h":70.83,"l":70.3,"n":1148,"o":70.83,"t":"2025-07-28T04:00:00Z","v":137019,"vw":70.473094},{"c":70.18,"h":70.76,"l":69.9,"n":1111,"o":70.76,"t":"2025-07-29T04:00:00Z","v":90930,"vw":70.164173},{"c":69.94,"h":70.647,"l":69.5072,"n":612,"o":70.45,"t":"2025-07-30T04:00:00Z","v":77714,"vw":70.375341},{"c":69.2,"h":70.09,"l":69.2,"n":711,"o":69.84,"t":"2025-07-31T04:00:00Z","v":70698,"vw":69.700622},{"c":68.27,"h":68.634,"l":67.43,"n":1296,"o":68.44,"t":"2025-08-01T04:00:00Z","v":80636,"vw":68.151985},{"c":69.3,"h":69.4089,"l":68.69,"n":1072,"o":68.8,"t":"2025-08-04T04:00:00Z","v":92741,"vw":69.044759},{"c":69.36,"h":69.8099,"l":68.9655,"n":641,"o":69.69,"t":"2025-08-05T04:00:00Z","v":51460,"vw":69.358706},{"c":69.42,"h":69.72,"l":69.1951,"n":822,"o":69.72,"t":"2025-08-06T04:00:00Z","v":64551,"vw":69.487352},{"c":69.25,"h":70.159,"l":68.835,"n":735,"o":70.12,"t":"2025-08-07T04:00:00Z","v":64703,"vw":69.219424},{"c":69.21,"h":69.66,"l":69.075,"n":579,"o":69.66,"t":"2025-08-08T04:00:00Z","v":47485,"vw":69.365461},{"c":68.83,"h":69.375,"l":68.77,"n":977,"o":69.19,"t":"2025-08-11T04:00:00Z","v":90957,"vw":68.975286},{"c":70.56,"h":70.66,"l":69.33,"n":914,"o":69.39,"t":"2025-08-12T04:00:00Z","v":144342,"vw":70.360031},{"c":71.83,"h":71.95,"l":70.8078,"n":1070,"o":71.04,"t":"2025-08-13T04:00:00Z","v":329427,"vw":71.603282},{"c":70.9,"h":71.1299,"l":70.51,"n":881,"o":71.1,"t":"2025-08-14T04:00:00Z","v":88748,"vw":70.911273},{"c":70.65,"h":71.14,"l":70.5301,"n":818,"o":71.14,"t":"2025-08-15T04:00:00Z","v":92907,"vw":70.798237},{"c":71.07,"h":71.07,"l":70.6686,"n":569,"o":70.78,"t":"2025-08-18T04:00:00Z","v":55016,"vw":70.943297},{"c":70.78,"h":71.3,"l":70.5,"n":610,"o":71.09,"t":"2025-08-19T04:00:00Z","v":93118,"vw":70.859958},{"c":70.4,"h":70.6787,"l":70,"n":765,"o":70.56,"t":"2025-08-20T04:00:00Z","v":111416,"vw":70.300254},{"c":70.58,"h":70.6286,"l":69.99,"n":747,"o":70.16,"t":"2025-08-21T04:00:00Z","v":69761,"vw":70.398402},{"c":72.62,"h":72.9898,"l":70.7667,"n":768,"o":70.84,"t":"2025-08-22T04:00:00Z","v":52769,"vw":72.527021},{"c":72.31,"h":72.7,"l":72.15,"n":888,"o":72.5,"t":"2025-08-25T04:00:00Z","v":177493,"vw":72.382803},{"c":72.65,"h":72.7884,"l":72.2505,"n":1328,"o":72.4,"t":"2025-08-26T04:00:00Z","v":157221,"vw":72.671875},{"c":73.07,"h":73.3099,"l":72.5229,"n":998,"o":72.61,"t":"2025-08-27T04:00:00Z","v":489513,"vw":73.183257},{"c":73.49,"h":73.49,"l":72.94,"n":1220,"o":73.42,"t":"2025-08-28T04:00:00Z","v":1049134,"vw":73.351206},{"c":73.06,"h":73.5626,"l":72.73,"n":1111,"o":73.47,"t":"2025-08-29T04:00:00Z","v":147238,"vw":72.855037},{"c":72.77,"h":72.8023,"l":71.95,"n":1249,"o":72.17,"t":"2025-09-02T04:00:00Z","v":106664,"vw":72.472278},{"c":72.82,"h":73.09,"l":72.32,"n":1022,"o":72.73,"t":"2025-09-03T04:00:00Z","v":138066,"vw":72.624745},{"c":73.81,"h":73.88,"l":72.75,"n":1417,"o":72.98,"t":"2025-09-04T04:00:00Z","v":269512,"vw":73.417105},{"c":74.26,"h":74.77,"l":73.5,"n":1049,"o":74.24,"t":"2025-09-05T04:00:00Z","v":89469,"vw":73.989162},{"c":74.45,"h":74.47,"l":73.8114,"n":1080,"o":74.47,"t":"2025-09-08T04:00:00Z","v":101288,"vw":74.26334},{"c":73.89,"h":74.3,"l":73.48,"n":1431,"o":74.3,"t":"2025-09-09T04:00:00Z","v":212888,"vw":73.769352},{"c":73.76,"h":74.3186,"l":73.5609,"n":1151,"o":74.09,"t":"2025-09-10T04:00:00Z","v":117728,"vw":73.884112},{"c":75.2,"h":75.2092,"l":73.7601,"n":1250,"o":74.09,"t":"2025-09-11T04:00:00Z","v":242875,"vw":74.87276},{"c":74.32,"h":75.03,"l":74.32,"n":931,"o":75.03,"t":"2025-09-12T04:00:00Z","v":114965,"vw":74.639322},{"c":74.61,"h":74.937,"l":74.469,"n":1019,"o":74.63,"t":"2025-09-15T04:00:00Z","v":237722,"vw":74.623815},{"c":74.21,"h":74.36,"l":73.69,"n":1330,"o":74.36,"t":"2025-09-16T04:00:00Z","v":111668,"vw":73.993444},{"c":74.27,"h":75.4717,"l":73.5701,"n":1695,"o":74.33,"t":"2025-09-17T04:00:00Z","v":236194,"vw":74.54949},{"c":75.58,"h":75.6387,"l":74.62,"n":1884,"o":74.79,"t":"2025-09-18T04:00:00Z","v":508306,"vw":75.309134},{"c":75.08,"h":75.71,"l":74.81,"n":1026,"o":75.71,"t":"2025-09-19T04:00:00Z","v":151806,"vw":75.105061},{"c":75.2,"h":75.3478,"l":74.6923,"n":987,"o":74.91,"t":"2025-09-22T04:00:00Z","v":778803,"vw":75.096427},{"c":74.93,"h":75.86,"l":74.8955,"n":911,"o":75.36,"t":"2025-09-23T04:00:00Z","v":117169,"vw":75.38508},{"c":74.3,"h":75.16,"l":74.21,"n":1255,"o":75.16,"t":"2025-09-24T04:00:00Z","v":147314,"vw":74.590238},{"c":73.42,"h":73.69,"l":73.14,"n":1291,"o":73.5,"t":"2025-09-25T04:00:00Z","v":115875,"vw":73.465143},{"c":74.29,"h":74.29,"l":73.5133,"n":1419,"o":73.72,"t":"2025-09-26T04:00:00Z","v":150841,"vw":74.048786},{"c":74.28,"h":74.76,"l":74.08,"n":1146,"o":74.76,"t":"2025-09-29T04:00:00Z","v":77116,"vw":74.255061},{"c":74.35,"h":74.503,"l":73.575,"n":987,"o":74.26,"t":"2025-09-30T04:00:00Z","v":100225,"vw":73.979203},{"c":74.36,"h":74.56,"l":74.08,"n":1019,"o":74.1,"t":"2025-10-01T04:00:00Z","v":112749,"vw":74.303408},{"c":74.8,"h":74.81,"l":74.18,"n":1025,"o":74.66,"t":"2025-10-02T04:00:00Z","v":170571,"vw":74.481376},{"c":75.03,"h":75.5687,"l":74.89,"n":993,"o":75.15,"t":"2025-10-03T04:00:00Z","v":84023,"vw":75.233611},{"c":75.07,"h":75.55,"l":74.8929,"n":1246,"o":75.53,"t":"2025-10-06T04:00:00Z","v":150634,"vw":75.226463},{"c":74.26,"h":75.25,"l":73.9,"n":1551,"o":75.25,"t":"2025-10-07T04:00:00Z","v":182181,"vw":74.259611},{"c":75.03,"h":75.0765,"l":74.1998,"n":2185,"o":74.53,"t":"2025-10-08T04:00:00Z","v":181207,"vw":74.830644},{"c":74.41,"h":75.11,"l":74.2,"n":1361,"o":75.07,"t":"2025-10-09T04:00:00Z","v":265851,"vw":74.434111},{"c":71.9,"h":74.69,"l":71.9,"n":1906,"o":74.56,"t":"2025-10-10T04:00:00Z","v":198924,"vw":72.705356},{"c":73.47,"h":73.62,"l":72.9515,"n":946,"o":73.06,"t":"2025-10-13T04:00:00Z","v":92234,"vw":73.342026},{"c":74.11,"h":74.5155,"l":72.3112,"n":1138,"o":72.51,"t":"2025-10-14T04:00:00Z","v":343905,"vw":74.296123},{"c":74.61,"h":75.2737,"l":73.945,"n":1158,"o":74.83,"t":"2025-10-15T04:00:00Z","v":407659,"vw":74.486551},{"c":73.48,"h":74.8831,"l":73.1134,"n":1609,"o":74.85,"t":"2025-10-16T04:00:00Z","v":321697,"vw":74.247728},{"c":73.4,"h":73.67,"l":72.8,"n":1043,"o":73.07,"t":"2025-10-17T04:00:00Z","v":125990,"vw":73.269378},{"c":74.46,"h":74.56,"l":74,"n":1207,"o":74,"t":"2025-10-20T04:00:00Z","v":109851,"vw":74.351099},{"c":74.61,"h":74.87,"l":74.065,"n":961,"o":74.24,"t":"2025-10-21T04:00:00Z","v":121531,"vw":74.633334},{"c":73.65,"h":74.58,"l":73.08,"n":1159,"o":74.44,"t":"2025-10-22T04:00:00Z","v":99615,"vw":73.719066},{"c":74.76,"h":74.86,"l":73.822,"n":966,"o":73.97,"t":"2025-10-23T04:00:00Z","v":170253,"vw":74.457706},{"c":75.5,"h":75.9186,"l":75.44,"n":871,"o":75.7,"t":"2025-10-24T04:00:00Z","v":145563,"vw":75.661954},{"c":75.9,"h":76.33,"l":75.57,"n":1846,"o":76.27,"t":"2025-10-27T04:00:00Z","v":291030,"vw":75.827127},{"c":75.44,"h":75.89,"l":75.245,"n":1119,"o":75.89,"t":"2025-10-28T04:00:00Z","v":108157,"vw":75.558297},{"c":74.84,"h":75.8289,"l":74.46,"n":973,"o":75.29,"t":"2025-10-29T04:00:00Z","v":105281,"vw":75.325899},{"c":73.91,"h":75.0597,"l":73.87,"n":1198,"o":74.25,"t":"2025-10-30T04:00:00Z","v":122826,"vw":74.411885},{"c":74.19,"h":74.4888,"l":73.76,"n":1631,"o":74.13,"t":"2025-10-31T04:00:00Z","v":135531,"vw":74.139319},{"c":74.22,"h":74.36,"l":73.27,"n":1378,"o":74.36,"t":"2025-11-03T05:00:00Z","v":113453,"vw":74.016709},{"c":73.21,"h":73.7367,"l":73.0501,"n":925,"o":73.2,"t":"2025-11-04T05:00:00Z","v":122974,"vw":73.377079},{"c":74.29,"h":74.5587,"l":73.35,"n":876,"o":73.42,"t":"2025-11-05T05:00:00Z","v":114878,"vw":74.189825},{"c":72.91,"h":74.3,"l":72.875,"n":1068,"o":74.2,"t":"2025-11-06T05:00:00Z","v":179458,"vw":73.299237},{"c":73.84,"h":73.84,"l":72.2475,"n":882,"o":72.49,"t":"2025-11-07T05:00:00Z","v":76814,"vw":72.847315},{"c":74.39,"h":74.8,"l":73.87,"n":1027,"o":74.51,"t":"2025-11-10T05:00:00Z","v":426288,"vw":74.55836},{"c":74.46,"h":74.76,"l":74.244,"n":872,"o":74.43,"t":"2025-11-11T05:00:00Z","v":68005,"vw":74.534371},{"c":74.61,"h":75.33,"l":74.59,"n":863,"o":74.7,"t":"2025-11-12T05:00:00Z","v":62042,"vw":74.798308},{"c":72.75,"h":74.51,"l":72.679,"n":934,"o":74.34,"t":"2025-11-13T05:00:00Z","v":80845,"vw":73.497826},{"c":72.62,"h":73.2235,"l":71.955,"n":1132,"o":72,"t":"2025-11-14T05:00:00Z","v":128260,"vw":72.745218},{"c":71.21,"h":72.7894,"l":71,"n":1308,"o":72.6,"t":"2025-11-17T05:00:00Z","v":167718,"vw":71.909798},{"c":71.36,"h":71.91,"l":70.605,"n":1363,"o":70.74,"t":"2025-11-18T05:00:00Z","v":175398,"vw":71.385327},{"c":71.53,"h":72.08,"l":71.1106,"n":1471,"o":71.59,"t":"2025-11-19T05:00:00Z","v":132220,"vw":71.484851},{"c":70.03,"h":72.95,"l":70,"n":1442,"o":72.62,"t":"2025-11-20T05:00:00Z","v":220011,"vw":70.889882},{"c":71.84,"h":72.265,"l":70.247,"n":1939,"o":70.48,"t":"2025-11-21T05:00:00Z","v":282170,"vw":71.881758},{"c":72.91,"h":73,"l":71.99,"n":1123,"o":72.07,"t":"2025-11-24T05:00:00Z","v":256735,"vw":72.828322},{"c":74.43,"h":74.49,"l":73.03,"n":1298,"o":73.03,"t":"2025-11-25T05:00:00Z","v":290462,"vw":74.325538},{"c":74.93,"h":75.41,"l":74.335,"n":1345,"o":74.45,"t":"2025-11-26T05:00:00Z","v":122805,"vw":75.079717},{"c":75.32,"h":75.3617,"l":74.96,"n":396,"o":75.2,"t":"2025-11-28T05:00:00Z","v":28342,"vw":75.211881},{"c":74.81,"h":75.39,"l":74.495,"n":1598,"o":74.57,"t":"2025-12-01T05:00:00Z","v":414617,"vw":75.050136},{"c":74.65,"h":75.34,"l":74.5639,"n":1153,"o":75.34,"t":"2025-12-02T05:00:00Z","v":396278,"vw":74.869302},{"c":75.29,"h":75.41,"l":74.5351,"n":1043,"o":74.64,"t":"2025-12-03T05:00:00Z","v":94586,"vw":75.108681},{"c":75.77,"h":76.01,"l":75.12,"n":1601,"o":75.34,"t":"2025-12-04T05:00:00Z","v":132797,"vw":75.701733},{"c":75.66,"h":76.1899,"l":75.59,"n":1666,"o":75.78,"t":"2025-12-05T05:00:00Z","v":187186,"vw":75.833548},{"c":75.54,"h":76.11,"l":75.3845,"n":1181,"o":76.11,"t":"2025-12-08T05:00:00Z","v":143089,"vw":75.65427},{"c":75.6,"h":76.03,"l":75.3,"n":1448,"o":75.3,"t":"2025-12-09T05:00:00Z","v":125591,"vw":75.775385},{"c":76.75,"h":77.1106,"l":75.5,"n":1234,"o":75.53,"t":"2025-12-10T05:00:00Z","v":95627,"vw":76.396609},{"c":77.46,"h":77.5,"l":76.64,"n":1568,"o":76.67,"t":"2025-12-11T05:00:00Z","v":137876,"vw":77.25482},{"c":76.35,"h":77.685,"l":76.06,"n":1387,"o":77.56,"t":"2025-12-12T05:00:00Z","v":131657,"vw":76.621615},{"c":75.81,"h":76.75,"l":75.71,"n":1422,"o":76.75,"t":"2025-12-15T05:00:00Z","v":159886,"vw":76.048897},{"c":75.23,"h":75.8104,"l":74.81,"n":1070,"o":75.53,"t":"2025-12-16T05:00:00Z","v":102411,"vw":75.261687},{"c":74.66,"h":76.0999,"l":74.6507,"n":1459,"o":75.51,"t":"2025-12-17T05:00:00Z","v":183930,"vw":75.153924},{"c":75.12,"h":75.9799,"l":75.07,"n":1763,"o":75.48,"t":"2025-12-18T05:00:00Z","v":175633,"vw":75.45074},{"c":75.98,"h":76.055,"l":75.3039,"n":1270,"o":75.39,"t":"2025-12-19T05:00:00Z","v":144289,"vw":75.815246},{"c":76.76,"h":76.98,"l":76.33,"n":1796,"o":76.33,"t":"2025-12-22T05:00:00Z","v":215261,"vw":76.716937},{"c":76.25,"h":76.635,"l":76.05,"n":1383,"o":76.48,"t":"2025-12-23T05:00:00Z","v":141785,"vw":76.335089},{"c":76.4,"h":76.6324,"l":76.185,"n":836,"o":76.34,"t":"2025-12-24T05:00:00Z","v":102185,"vw":76.433327},{"c":76.36,"h":76.599,"l":76.08,"n":734,"o":76.59,"t":"2025-12-26T05:00:00Z","v":64930,"vw":76.255733},{"c":75.95,"h":76.2256,"l":75.7,"n":975,"o":75.99,"t":"2025-12-29T05:00:00Z","v":85594,"vw":75.843072},{"c":75.6,"h":76.06,"l":75.54,"n":1258,"o":76.06,"t":"2025-12-30T05:00:00Z","v":137947,"vw":75.757963},{"c":74.88,"h":75.6,"l":74.78,"n":1261,"o":75.58,"t":"2025-12-31T05:00:00Z","v":111185,"vw":75.144279},{"c":75.88,"h":75.9499,"l":74.9433,"n":1686,"o":75.23,"t":"2026-01-02T05:00:00Z","v":253927,"vw":75.461571},{"c":76.71,"h":77.075,"l":76.0101,"n":2054,"o":76.12,"t":"2026-01-05T05:00:00Z","v":735370,"vw":76.906869},{"c":78.13,"h":78.13,"l":76.52,"n":2326,"o":76.77,"t":"2026-01-06T05:00:00Z","v":773687,"vw":77.2124},{"c":77.56,"h":78.12,"l":77.36,"n":2049,"o":78.05,"t":"2026-01-07T05:00:00Z","v":211971,"vw":77.684956},{"c":77.95,"h":78.04,"l":77.37,"n":2010,"o":77.52,"t":"2026-01-08T05:00:00Z","v":204075,"vw":77.811761},{"c":78.58,"h":78.7999,"l":77.94,"n":2250,"o":78.37,"t":"2026-01-09T05:00:00Z","v":245829,"vw":78.579004},{"c":78.71,"h":78.7299,"l":77.95,"n":1316,"o":78.2,"t":"2026-01-12T05:00:00Z","v":192993,"vw":78.475054},{"c":78.63,"h":78.955,"l":78.51,"n":1983,"o":78.92,"t":"2026-01-13T05:00:00Z","v":262738,"vw":78.72498},{"c":78.79,"h":78.85,"l":78.21,"n":1942,"o":78.61,"t":"2026-01-14T05:00:00Z","v":275535,"vw":78.52113},{"c":79.61,"h":79.97,"l":79.2,"n":1781,"o":79.2,"t":"2026-01-15T05:00:00Z","v":291787,"vw":79.807837},{"c":79.49,"h":79.8828,"l":79.3199,"n":1341,"o":79.71,"t":"2026-01-16T05:00:00Z","v":310513,"vw":79.721483},{"c":78.37,"h":79.16,"l":78.25,"n":1911,"o":78.28,"t":"2026-01-20T05:00:00Z","v":252525,"vw":78.563824},{"c":79.94,"h":80.22,"l":78.7885,"n":2045,"o":79.05,"t":"2026-01-21T05:00:00Z","v":549664,"vw":79.383939},{"c":80.23,"h":80.72,"l":80.07,"n":1614,"o":80.41,"t":"2026-01-22T05:00:00Z","v":181364,"vw":80.343089},{"c":79.04,"h":80.14,"l":78.95,"n":1254,"o":80.14,"t":"2026-01-23T05:00:00Z","v":161993,"vw":79.342529},{"c":78.94,"h":79.54,"l":78.94,"n":1305,"o":79.21,"t":"2026-01-26T05:00:00Z","v":123772,"vw":79.091179},{"c":79.03,"h":79.25,"l":78.69,"n":1347,"o":79.25,"t":"2026-01-27T05:00:00Z","v":173529,"vw":78.975314},{"c":78.86,"h":79.4599,"l":78.695,"n":3071,"o":79.42,"t":"2026-01-28T05:00:00Z","v":512266,"vw":78.916729},{"c":78.67,"h":79.19,"l":77.62,"n":2046,"o":79.17,"t":"2026-01-29T05:00:00Z","v":2504890,"vw":78.378439},{"c":77.8,"h":78.96,"l":77.4,"n":1227,"o":78.49,"t":"2026-01-30T05:00:00Z","v":114379,"vw":77.790759},{"c":78.6,"h":78.9099,"l":77.61,"n":1620,"o":77.61,"t":"2026-02-02T05:00:00Z","v":337215,"vw":78.510479},{"c":78.55,"h":79.13,"l":77.34,"n":1604,"o":78.77,"t":"2026-02-03T05:00:00Z","v":406996,"vw":78.112938},{"c":78.13,"h":78.7682,"l":77.04,"n":2045,"o":78.65,"t":"2026-02-04T05:00:00Z","v":257143,"vw":77.856985},{"c":77.18,"h":78.26,"l":76.855,"n":1313,"o":77.43,"t":"2026-02-05T05:00:00Z","v":196516,"vw":77.593423},{"c":79.5,"h":79.78,"l":78.21,"n":2003,"o":78.21,"t":"2026-02-06T05:00:00Z","v":243734,"vw":79.367895},{"c":79.89,"h":80.0731,"l":79.157,"n":1345,"o":79.41,"t":"2026-02-09T05:00:00Z","v":173337,"vw":79.915449},{"c":79.71,"h":80.2217,"l":79.6,"n":1133,"o":79.91,"t":"2026-02-10T05:00:00Z","v":110563,"vw":79.876856},{"c":79.27,"h":80.2097,"l":78.75,"n":1659,"o":80.19,"t":"2026-02-11T05:00:00Z","v":179320,"vw":79.281202},{"c":77.76,"h":80.095,"l":77.54,"n":2022,"o":79.89,"t":"2026-02-12T05:00:00Z","v":230245,"vw":78.189289},{"c":78.86,"h":79.35,"l":77.58,"n":1406,"o":78.06,"t":"2026-02-13T05:00:00Z","v":184465,"vw":78.797712},{"c":78.88,"h":79.15,"l":77.875,"n":1393,"o":78.72,"t":"2026-02-17T05:00:00Z","v":136310,"vw":78.82804},{"c":79.36,"h":79.9742,"l":78.945,"n":1360,"o":79.06,"t":"2026-02-18T05:00:00Z","v":182623,"vw":79.453293},{"c":79.49,"h":79.49,"l":78.76,"n":1407,"o":79.03,"t":"2026-02-19T05:00:00Z","v":145402,"vw":79.121678},{"c":79.82,"h":80.26,"l":79.0942,"n":1399,"o":79.16,"t":"2026-02-20T05:00:00Z","v":1647904,"vw":79.684607},{"c":78.33,"h":79.58,"l":77.845,"n":1714,"o":79.58,"t":"2026-02-23T05:00:00Z","v":223109,"vw":78.277209},{"c":79.07,"h":79.22,"l":78.22,"n":1466,"o":78.29,"t":"2026-02-24T05:00:00Z","v":239794,"vw":79.029353},{"c":79.51,"h":79.96,"l":78.96,"n":1677,"o":79.8,"t":"2026-02-25T05:00:00Z","v":457716,"vw":79.512878},{"c":80.11,"h":80.24,"l":79.0943,"n":1512,"o":79.72,"t":"2026-02-26T05:00:00Z","v":146621,"vw":79.733188},{"c":79.14,"h":79.3699,"l":78.5344,"n":1678,"o":79.22,"t":"2026-02-27T05:00:00Z","v":168880,"vw":78.860584},{"c":79.33,"h":79.65,"l":77.94,"n":1551,"o":77.94,"t":"2026-03-02T05:00:00Z","v":162261,"vw":79.038524},{"c":78.14,"h":78.4991,"l":76.08,"n":2291,"o":77.49,"t":"2026-03-03T05:00:00Z","v":249725,"vw":77.42355},{"c":78.71,"h":78.88,"l":77.94,"n":1090,"o":78.62,"t":"2026-03-04T05:00:00Z","v":113885,"vw":78.620175},{"c":77.36,"h":78.54,"l":76.66,"n":1915,"o":78.26,"t":"2026-03-05T05:00:00Z","v":246038,"vw":77.578169},{"c":75.7,"h":76.275,"l":75.35,"n":2070,"o":76.07,"t":"2026-03-06T05:00:00Z","v":812257,"vw":75.658236},{"c":76.56,"h":76.625,"l":73.82,"n":2355,"o":74.79,"t":"2026-03-09T04:00:00Z","v":322606,"vw":74.795321},{"c":76.26,"h":77.5387,"l":76.1413,"n":1603,"o":76.49,"t":"2026-03-10T04:00:00Z","v":105847,"vw":76.724335},{"c":76.17,"h":76.459,"l":75.56,"n":1256,"o":76.06,"t":"2026-03-11T04:00:00Z","v":160578,"vw":75.950407},{"c":74.43,"h":75.497,"l":74.4,"n":1704,"o":75.43,"t":"2026-03-12T04:00:00Z","v":244067,"vw":74.878843},{"c":74.43,"h":75.34,"l":74.17,"n":1423,"o":75.05,"t":"2026-03-13T04:00:00Z","v":211886,"vw":74.457973},{"c":75.27,"h":75.9353,"l":75.12,"n":1407,"o":75.3,"t":"2026-03-16T04:00:00Z","v":191291,"vw":75.428959},{"c":75.7,"h":76.19,"l":75.495,"n":1408,"o":75.52,"t":"2026-03-17T04:00:00Z","v":249835,"vw":75.776432},{"c":74.94,"h":75.8393,"l":74.89,"n":1256,"o":75.38,"t":"2026-03-18T04:00:00Z","v":187932,"vw":75.323495},{"c":75.38,"h":75.82,"l":73.98,"n":2082,"o":73.98,"t":"2026-03-19T04:00:00Z","v":256889,"vw":74.816522},{"c":73.62,"h":75.255,"l":73.11,"n":1415,"o":75.23,"t":"2026-03-20T04:00:00Z","v":167588,"vw":74.148517},{"c":75.21,"h":76.26,"l":74.67,"n":1761,"o":74.8,"t":"2026-03-23T04:00:00Z","v":200120,"vw":75.485977},{"c":75.49,"h":75.8593,"l":74.46,"n":1212,"o":74.73,"t":"2026-03-24T04:00:00Z","v":120993,"vw":75.292065},{"c":76.19,"h":76.63,"l":75.435,"n":1195,"o":76.35,"t":"2026-03-25T04:00:00Z","v":137624,"vw":76.147741},{"c":74.89,"h":76.19,"l":74.865,"n":1460,"o":75.41,"t":"2026-03-26T04:00:00Z","v":211863,"vw":75.422857},{"c":73.68,"h":74.6791,"l":73.47,"n":1365,"o":74.53,"t":"2026-03-27T04:00:00Z","v":180975,"vw":73.96491},{"c":73.05,"h":74.34,"l":72.715,"n":1271,"o":74.34,"t":"2026-03-30T04:00:00Z","v":125904,"vw":73.243611},{"c":75.49,"h":75.885,"l":73.835,"n":1512,"o":74.08,"t":"2026-03-31T04:00:00Z","v":196019,"vw":74.922569},{"c":76.04,"h":76.72,"l":75.95,"n":1597,"o":76.02,"t":"2026-04-01T04:00:00Z","v":190025,"vw":76.302943},{"c":76.23,"h":76.78,"l":74.6,"n":1340,"o":74.84,"t":"2026-04-02T04:00:00Z","v":145946,"vw":75.748823},{"c":76.57,"h":76.67,"l":75.855,"n":1633,"o":76.25,"t":"2026-04-06T04:00:00Z","v":129331,"vw":76.423366},{"c":76.55,"h":76.815,"l":75.8201,"n":1059,"o":76.27,"t":"2026-04-07T04:00:00Z","v":116351,"vw":76.347358},{"c":78.59,"h":79.35,"l":78.32,"n":1029,"o":79.04,"t":"2026-04-08T04:00:00Z","v":163428,"vw":78.711929},{"c":78.76,"h":79.025,"l":78.055,"n":1275,"o":78.31,"t":"2026-04-09T04:00:00Z","v":233322,"vw":78.72108},{"c":78.41,"h":79.035,"l":78.19,"n":1041,"o":78.96,"t":"2026-04-10T04:00:00Z","v":133336,"vw":78.434515},{"c":79.7,"h":79.7,"l":78.14,"n":1149,"o":78.14,"t":"2026-04-13T04:00:00Z","v":107454,"vw":79.109271},{"c":80.49,"h":80.62,"l":79.985,"n":1171,"o":80.18,"t":"2026-04-14T04:00:00Z","v":114264,"vw":80.411072},{"c":80.73,"h":80.77,"l":80.29,"n":1073,"o":80.61,"t":"2026-04-15T04:00:00Z","v":96632,"vw":80.580321},{"c":80.93,"h":81.24,"l":80.56,"n":1057,"o":81.03,"t":"2026-04-16T04:00:00Z","v":125368,"vw":80.853102},{"c":82.59,"h":83.19,"l":81.83,"n":1169,"o":81.83,"t":"2026-04-17T04:00:00Z","v":137969,"vw":82.73573},{"c":83.14,"h":83.14,"l":82.19,"n":1551,"o":82.19,"t":"2026-04-20T04:00:00Z","v":119816,"vw":82.88673},{"c":82.61,"h":83.97,"l":82.41,"n":1293,"o":83.43,"t":"2026-04-21T04:00:00Z","v":209831,"vw":82.742748},{"c":82.67,"h":83.6,"l":82.32,"n":1041,"o":83.49,"t":"2026-04-22T04:00:00Z","v":98617,"vw":82.687768},{"c":81.87,"h":82.5196,"l":80.95,"n":1511,"o":82.49,"t":"2026-04-23T04:00:00Z","v":376667,"vw":81.762789},{"c":82.18,"h":82.45,"l":81.55,"n":1010,"o":82.22,"t":"2026-04-24T04:00:00Z","v":107768,"vw":82.095809},{"c":82.25,"h":82.71,"l":81.94,"n":1036,"o":82.22,"t":"2026-04-27T04:00:00Z","v":150555,"vw":82.270481},{"c":81.27,"h":82.33,"l":81.07,"n":1033,"o":81.9,"t":"2026-04-28T04:00:00Z","v":126919,"vw":81.344007},{"c":80.65,"h":81.36,"l":80.32,"n":1348,"o":81.36,"t":"2026-04-29T04:00:00Z","v":268273,"vw":80.635803},{"c":82.22,"h":82.38,"l":80.89,"n":1408,"o":80.89,"t":"2026-04-30T04:00:00Z","v":259241,"vw":82.190678},{"c":82.53,"h":82.7393,"l":82.15,"n":1186,"o":82.56,"t":"2026-05-01T04:00:00Z","v":308550,"vw":82.558738},{"c":82.15,"h":83.098,"l":81.91,"n":1384,"o":82.49,"t":"2026-05-04T04:00:00Z","v":216288,"vw":82.237516},{"c":83.31,"h":83.5,"l":82.62,"n":1505,"o":82.72,"t":"2026-05-05T04:00:00Z","v":127876,"vw":83.275015},{"c":84.82,"h":85,"l":83.92,"n":1240,"o":84.32,"t":"2026-05-06T04:00:00Z","v":116435,"vw":84.573045},{"c":83.4,"h":85.08,"l":83.395,"n":1354,"o":85.08,"t":"2026-05-07T04:00:00Z","v":197369,"vw":83.746437},{"c":83.92,"h":84.15,"l":83.52,"n":961,"o":84.15,"t":"2026-05-08T04:00:00Z","v":78637,"vw":83.863999},{"c":83.83,"h":84.3499,"l":83.76,"n":1490,"o":84.06,"t":"2026-05-11T04:00:00Z","v":176878,"vw":83.996882},{"c":83.1,"h":83.56,"l":82.12,"n":1383,"o":83.56,"t":"2026-05-12T04:00:00Z","v":161482,"vw":82.801963},{"c":82.84,"h":83.21,"l":82.26,"n":1083,"o":83.21,"t":"2026-05-13T04:00:00Z","v":181734,"vw":82.813721},{"c":83.35,"h":83.81,"l":82.79,"n":991,"o":83.17,"t":"2026-05-14T04:00:00Z","v":111937,"vw":83.416021},{"c":81.94,"h":82.435,"l":81.7851,"n":1127,"o":82.42,"t":"2026-05-15T04:00:00Z","v":157242,"vw":82.067488},{"c":81.78,"h":82.4,"l":81.405,"n":1005,"o":82.05,"t":"2026-05-18T04:00:00Z","v":80685,"vw":81.762564},{"c":81.01,"h":81.44,"l":80.51,"n":1221,"o":81.39,"t":"2026-05-19T04:00:00Z","v":148614,"vw":81.121847},{"c":82.75,"h":82.75,"l":80.775,"n":1242,"o":81.38,"t":"2026-05-20T04:00:00Z","v":121276,"vw":82.354061},{"c":83.2,"h":83.405,"l":81.72,"n":1232,"o":82.28,"t":"2026-05-21T04:00:00Z","v":128809,"vw":82.735908},{"c":83.98,"h":84.17,"l":83.56,"n":1658,"o":83.72,"t":"2026-05-22T04:00:00Z","v":193288,"vw":83.874491},{"c":85.27,"h":85.37,"l":84.565,"n":1367,"o":84.75,"t":"2026-05-26T04:00:00Z","v":152018,"vw":85.169341},{"c":85.15,"h":85.6111,"l":85.0825,"n":1630,"o":85.43,"t":"2026-05-27T04:00:00Z","v":273642,"vw":85.280251},{"c":85.71,"h":85.83,"l":84.595,"n":1720,"o":85.06,"t":"2026-05-28T04:00:00Z","v":134557,"vw":85.54664},{"c":85.76,"h":85.9199,"l":85.32,"n":1089,"o":85.7,"t":"2026-05-29T04:00:00Z","v":835939,"vw":85.825683},{"c":85.7,"h":85.98,"l":84.85,"n":1469,"o":85.17,"t":"2026-06-01T04:00:00Z","v":111160,"vw":85.605012},{"c":86.11,"h":86.13,"l":85.26,"n":1335,"o":85.43,"t":"2026-06-02T04:00:00Z","v":116782,"vw":85.944587},{"c":85.49,"h":85.7,"l":85.029,"n":1135,"o":85.7,"t":"2026-06-03T04:00:00Z","v":119268,"vw":85.444654},{"c":86.4,"h":86.59,"l":85.2501,"n":1214,"o":85.34,"t":"2026-06-04T04:00:00Z","v":167072,"vw":86.371933},{"c":84.17,"h":85.75,"l":83.8201,"n":1536,"o":85.75,"t":"2026-06-05T04:00:00Z","v":117201,"vw":84.745252},{"c":84.63,"h":85.3057,"l":84.4978,"n":917,"o":85.1,"t":"2026-06-08T04:00:00Z","v":80815,"vw":84.874637},{"c":85.25,"h":86.55,"l":83.18,"n":1391,"o":85.37,"t":"2026-06-09T04:00:00Z","v":166156,"vw":84.980129},{"c":84.02,"h":85.98,"l":83.97,"n":1554,"o":84.92,"t":"2026-06-10T04:00:00Z","v":119438,"vw":84.628017},{"c":86.42,"h":86.48,"l":84.45,"n":1896,"o":84.65,"t":"2026-06-11T04:00:00Z","v":529266,"vw":85.985101},{"c":86.88,"h":87.4555,"l":86.405,"n":1212,"o":86.85,"t":"2026-06-12T04:00:00Z","v":101296,"vw":87.018887},{"c":87.16,"h":88.135,"l":87.09,"n":1800,"o":88,"t":"2026-06-15T04:00:00Z","v":238533,"vw":87.45302},{"c":86.62,"h":87.7092,"l":86.57,"n":1368,"o":87.28,"t":"2026-06-16T04:00:00Z","v":106035,"vw":87.098995},{"c":85.78,"h":87.62,"l":85.58,"n":1955,"o":86.91,"t":"2026-06-17T04:00:00Z","v":153277,"vw":86.823604},{"c":87.04,"h":87.08,"l":86.29,"n":1350,"o":86.87,"t":"2026-06-18T04:00:00Z","v":116436,"vw":86.796766},{"c":87.38,"h":87.5599,"l":86.8819,"n":1448,"o":87.23,"t":"2026-06-22T04:00:00Z","v":117745,"vw":87.217816},{"c":86.64,"h":87.21,"l":85.89,"n":1363,"o":85.89,"t":"2026-06-23T04:00:00Z","v":102665,"vw":86.740938},{"c":87.22,"h":87.9509,"l":86.65,"n":1440,"o":86.82,"t":"2026-06-24T04:00:00Z","v":128373,"vw":87.343491},{"c":87.8,"h":88.65,"l":87.42,"n":1288,"o":88.06,"t":"2026-06-25T04:00:00Z","v":116113,"vw":87.841906},{"c":88.09,"h":88.4101,"l":87.37,"n":1520,"o":87.37,"t":"2026-06-26T04:00:00Z","v":111844,"vw":87.907142},{"c":88.61,"h":88.61,"l":87.49,"n":1544,"o":88.28,"t":"2026-06-29T04:00:00Z","v":226008,"vw":88.199928},{"c":89.14,"h":89.29,"l":88.365,"n":1568,"o":88.54,"t":"2026-06-30T04:00:00Z","v":157842,"vw":89.079569},{"c":88.73,"h":89.74,"l":88.52,"n":3312,"o":88.91,"t":"2026-07-01T04:00:00Z","v":411796,"vw":89.066408},{"c":88.09,"h":89.715,"l":87.33,"n":2056,"o":89.13,"t":"2026-07-02T04:00:00Z","v":246928,"vw":88.131632},{"c":88.78,"h":89.2099,"l":88.34,"n":1728,"o":88.34,"t":"2026-07-06T04:00:00Z","v":202416,"vw":88.910365},{"c":87.5,"h":88.64,"l":87.275,"n":1224,"o":88.64,"t":"2026-07-07T04:00:00Z","v":133469,"vw":87.702567},{"c":86.57,"h":86.965,"l":85.6442,"n":1525,"o":86.89,"t":"2026-07-08T04:00:00Z","v":138416,"vw":86.34011},{"c":87.82,"h":88.26,"l":87.03,"n":1587,"o":87.07,"t":"2026-07-09T04:00:00Z","v":155926,"vw":87.989643},{"c":87.55,"h":87.9775,"l":87.13,"n":1531,"o":87.95,"t":"2026-07-10T04:00:00Z","v":162270,"vw":87.515498},{"c":86.7,"h":87.52,"l":86.39,"n":2277,"o":87.32,"t":"2026-07-13T04:00:00Z","v":390707,"vw":86.681363},{"c":87.06,"h":87.46,"l":86.81,"n":1080,"o":87.22,"t":"2026-07-14T04:00:00Z","v":109891,"vw":86.975298},{"c":87.12,"h":87.63,"l":86.6201,"n":1364,"o":87.23,"t":"2026-07-15T04:00:00Z","v":139268,"vw":87.113708},{"c":86.98,"h":87.61,"l":86.69,"n":1163,"o":86.7,"t":"2026-07-16T04:00:00Z","v":158240,"vw":86.986835},{"c":86.48,"h":86.9486,"l":85.83,"n":1115,"o":85.95,"t":"2026-07-17T04:00:00Z","v":116790,"vw":86.438942},{"c":85.9,"h":86.775,"l":85.87,"n":1149,"o":86.7,"t":"2026-07-20T04:00:00Z","v":104052,"vw":86.321259},{"c":86.95,"h":86.9525,"l":86.19,"n":1044,"o":86.52,"t":"2026-07-21T04:00:00Z","v":97936,"vw":86.753205},{"c":86.52,"h":87.06,"l":86.43,"n":1248,"o":86.76,"t":"2026-07-22T04:00:00Z","v":140609,"vw":86.697714},{"c":85.97,"h":86.48,"l":85.5,"n":1179,"o":85.87,"t":"2026-07-23T04:00:00Z","v":109346,"vw":85.887715},{"c":85.92,"h":86.73,"l":85.725,"n":1319,"o":86.34,"t":"2026-07-24T04:00:00Z","v":160253,"vw":86.134082},{"c":86.59,"h":87.28,"l":85.91,"n":1497,"o":86.67,"t":"2026-07-27T04:00:00Z","v":124850,"vw":86.386064},{"c":86.74,"h":86.83,"l":85.82,"n":1304,"o":86.45,"t":"2026-07-28T04:00:00Z","v":103140,"vw":86.476831},{"c":85.38,"h":86.8201,"l":85.22,"n":1543,"o":86.43,"t":"2026-07-29T04:00:00Z","v":129095,"vw":85.819559},{"c":86.52,"h":86.6,"l":85.3585,"n":1432,"o":86.1,"t":"2026-07-30T04:00:00Z","v":234549,"vw":86.219407},{"c":86.23,"h":86.86,"l":85.5501,"n":1484,"o":86.86,"t":"2026-07-31T04:00:00Z","v":135054,"vw":86.344261},{"c":87.76,"h":87.8499,"l":86.49,"n":1319,"o":86.49,"t":"2026-08-03T04:00:00Z","v":223390,"vw":87.483745},{"c":89.68,"h":89.88,"l":88.2101,"n":1215,"o":88.35,"t":"2026-08-04T04:00:00Z","v":127276,"vw":89.440587},{"c":89.11,"h":90.15,"l":89.1,"n":1306,"o":89.97,"t":"2026-08-05T04:00:00Z","v":104949,"vw":89.481346},{"c":88.62,"h":89.64,"l":88.6,"n":1701,"o":88.9,"t":"2026-08-06T04:00:00Z","v":116336,"vw":89.080417},{"c":89.87,"h":89.955,"l":89.3,"n":1124,"o":89.47,"t":"2026-08-07T04:00:00Z","v":91559,"vw":89.750439},{"c":89.6,"h":89.9499,"l":89.51,"n":1394,"o":89.73,"t":"2026-08-10T04:00:00Z","v":83845,"vw":89.744701},{"c":89.77,"h":90.1883,"l":89.6,"n":1487,"o":89.68,"t":"2026-08-11T04:00:00Z","v":186652,"vw":89.903061},{"c":90.17,"h":90.5,"l":89.76,"n":1430,"o":90.39,"t":"2026-08-12T04:00:00Z","v":139737,"vw":90.148267},{"c":90.4591,"h":90.5827,"l":90.075,"n":1028,"o":90.37,"t":"2026-08-13T04:00:00Z","v":133912,"vw":90.331386},{"c":90.63,"h":90.735,"l":90.38,"n":1369,"o":90.48,"t":"2026-08-14T04:00:00Z","v":119349,"vw":90.584806},{"c":90.47,"h":90.6139,"l":90.29,"n":1445,"o":90.58,"t":"2026-08-17T04:00:00Z","v":121777,"vw":90.477683},{"c":89.08,"h":89.92,"l":89.04,"n":2151,"o":89.88,"t":"2026-08-18T04:00:00Z","v":321694,"vw":89.373324},{"c":89.84,"h":90.23,"l":89.6385,"n":1153,"o":90.05,"t":"2026-08-19T04:00:00Z","v":98840,"vw":89.876126},{"c":88.58,"h":89.29,"l":88.51,"n":1671,"o":89.19,"t":"2026-08-20T04:00:00Z","v":126347,"vw":88.765288},{"c":89.29,"h":89.34,"l":88.8746,"n":1137,"o":89.19,"t":"2026-08-21T04:00:00Z","v":86555,"vw":89.14407},{"c":88.63,"h":89.09,"l":88.45,"n":1645,"o":89.09,"t":"2026-08-24T04:00:00Z","v":149414,"vw":88.694551},{"c":88.92,"h":89.12,"l":88.59,"n":1436,"o":89.12,"t":"2026-08-25T04:00:00Z","v":142300,"vw":88.767985},{"c":89.11,"h":89.37,"l":88.68,"n":1840,"o":88.68,"t":"2026-08-26T04:00:00Z","v":139168,"vw":89.144408},{"c":89.35,"h":89.485,"l":89.055,"n":1229,"o":89.34,"t":"2026-08-27T04:00:00Z","v":100666,"vw":89.336216},{"c":88.27,"h":89.55,"l":88.24,"n":1280,"o":89.51,"t":"2026-08-28T04:00:00Z","v":130248,"vw":88.694361},{"c":87.73,"h":88.08,"l":87.4851,"n":1553,"o":88.08,"t":"2026-08-31T04:00:00Z","v":123633,"vw":87.620671},{"c":86.61,"h":87.44,"l":86.495,"n":1734,"o":87.18,"t":"2026-09-01T04:00:00Z","v":702740,"vw":86.744854},{"c":87.37,"h":87.4573,"l":86.71,"n":1686,"o":86.82,"t":"2026-09-02T04:00:00Z","v":140567,"vw":87.288825},{"c":87.97,"h":88.0147,"l":87.33,"n":2290,"o":87.9,"t":"2026-09-03T04:00:00Z","v":250870,"vw":87.878963},{"c":88.15,"h":88.22,"l":87.61,"n":1782,"o":87.66,"t":"2026-09-04T04:00:00Z","v":286441,"vw":88.079155},{"c":87.34,"h":87.98,"l":87.29,"n":2251,"o":87.98,"t":"2026-09-08T04:00:00Z","v":121526,"vw":87.695842},{"c":86.26,"h":87.21,"l":86.25,"n":1345,"o":87.05,"t":"2026-09-09T04:00:00Z","v":103754,"vw":86.503371},{"c":85.32,"h":85.94,"l":85.26,"n":1481,"o":85.56,"t":"2026-09-10T04:00:00Z","v":216138,"vw":85.46379},{"c":86.12,"h":86.3918,"l":85.93,"n":1170,"o":86.18,"t":"2026-09-11T04:00:00Z","v":115310,"vw":86.190393},{"c":85.67,"h":86.13,"l":85.405,"n":1514,"o":85.57,"t":"2026-09-14T04:00:00Z","v":126751,"vw":85.729376},{"c":84.89,"h":85.45,"l":84.66,"n":1754,"o":85.45,"t":"2026-09-15T04:00:00Z","v":284882,"vw":85.054238},{"c":84.64,"h":85.58,"l":83.77,"n":1536,"o":85.17,"t":"2026-09-16T04:00:00Z","v":130766,"vw":85.13896},{"c":85.28,"h":85.97,"l":85.25,"n":1428,"o":85.76,"t":"2026-09-17T04:00:00Z","v":130852,"vw":85.437819},{"c":84.8,"h":85.25,"l":84.53,"n":1493,"o":85.25,"t":"2026-09-18T04:00:00Z","v":172546,"vw":84.738726},{"c":85.4,"h":85.5399,"l":85.01,"n":1509,"o":85.51,"t":"2026-09-21T04:00:00Z","v":145361,"vw":85.375701},{"c":85.67,"h":86.01,"l":85.27,"n":2044,"o":85.85,"t":"2026-09-22T04:00:00Z","v":175169,"vw":85.667964},{"c":84.7,"h":85.61,"l":84.615,"n":1672,"o":85.42,"t":"2026-09-23T04:00:00Z","v":123125,"vw":84.96705},{"c":84.57,"h":84.775,"l":83.93,"n":1898,"o":84.32,"t":"2026-09-24T04:00:00Z","v":174983,"vw":84.392137},{"c":84.79,"h":85.155,"l":84.36,"n":1441,"o":84.74,"t":"2026-09-25T04:00:00Z","v":165249,"vw":84.742753},{"c":84.12,"h":84.58,"l":83.69,"n":1712,"o":84.23,"t":"2026-09-28T04:00:00Z","v":196187,"vw":84.059363},{"c":83.95,"h":84.46,"l":83.51,"n":1497,"o":84.23,"t":"2026-09-29T04:00:00Z","v":169643,"vw":83.758712},{"c":83.56,"h":84.37,"l":83.555,"n":1359,"o":84.37,"t":"2026-09-30T04:00:00Z","v":121781,"vw":83.967726},{"c":84.21,"h":84.4699,"l":83,"n":2207,"o":83.6,"t":"2026-10-01T04:00:00Z","v":270539,"vw":83.716067},{"c":85,"h":85.3675,"l":84.785,"n":1575,"o":84.97,"t":"2026-10-02T04:00:00Z","v":146709,"vw":85.017859},{"c":85.66,"h":86.04,"l":84.67,"n":1749,"o":85.08,"t":"2026-10-05T04:00:00Z","v":265608,"vw":85.550647},{"c":85.7,"h":86.26,"l":85.6,"n":1929,"o":86.11,"t":"2026-10-06T04:00:00Z","v":192250,"vw":85.829667},{"c":84.63,"h":85.1,"l":84.26,"n":2493,"o":85.1,"t":"2026-10-07T04:00:00Z","v":291229,"vw":84.60813},{"c":84.8,"h":84.8,"l":83.93,"n":3126,"o":84.31,"t":"2026-10-08T04:00:00Z","v":403387,"vw":84.423227},{"c":85.33,"h":85.57,"l":84.735,"n":1999,"o":85.06,"t":"2026-10-09T04:00:00Z","v":216243,"vw":85.252973},{"c":84.99,"h":85.41,"l":84.93,"n":1785,"o":85.32,"t":"2026-10-12T04:00:00Z","v":199015,"vw":85.193396},{"c":84.9,"h":85.34,"l":84.4,"n":3111,"o":84.95,"t":"2026-10-13T04:00:00Z","v":268352,"vw":84.789942},{"c":83.38,"h":84.27,"l":83,"n":1874,"o":84.03,"t":"2026-10-14T04:00:00Z","v":235925,"vw":83.458434},{"c":84.66,"h":84.71,"l":83.0392,"n":1770,"o":83.24,"t":"2026-10-15T04:00:00Z","v":191987,"vw":84.048725},{"c":83.44,"h":84.8999,"l":83.11,"n":1593,"o":84.73,"t":"2026-10-16T04:00:00Z","v":246958,"vw":83.737501},{"c":83.54,"h":84.1799,"l":83.48,"n":1712,"o":83.75,"t":"2026-10-19T04:00:00Z","v":166433,"vw":83.723954},{"c":84.64,"h":85.045,"l":83.68,"n":1716,"o":83.68,"t":"2026-10-20T04:00:00Z","v":168376,"vw":84.457521},{"c":85.04,"h":85.4,"l":84.73,"n":2127,"o":85.08,"t":"2026-10-21T04:00:00Z","v":216991,"vw":85.163643},{"c":84.7,"h":84.805,"l":83.94,"n":2258,"o":84.42,"t":"2026-10-22T04:00:00Z","v":274024,"vw":84.439406}],"volatilityBars":[{"c":85.155,"h":85.51,"l":85.09,"n":66,"o":85.51,"t":"2026-09-21T13:30:00Z","v":8537,"vw":85.221733},{"c":85.1629,"h":85.17,"l":85.01,"n":14,"o":85.17,"t":"2026-09-21T13:45:00Z","v":2936,"vw":85.096754},{"c":85.1443,"h":85.2596,"l":85.0319,"n":17,"o":85.14,"t":"2026-09-21T14:00:00Z","v":1444,"vw":85.097787},{"c":85.29,"h":85.29,"l":85.18,"n":17,"o":85.22,"t":"2026-09-21T14:15:00Z","v":1258,"vw":85.213741},{"c":85.24,"h":85.38,"l":85.16,"n":46,"o":85.38,"t":"2026-09-21T14:30:00Z","v":4893,"vw":85.346952},{"c":85.23,"h":85.315,"l":85.19,"n":52,"o":85.21,"t":"2026-09-21T14:45:00Z","v":7204,"vw":85.249787},{"c":85.35,"h":85.365,"l":85.22,"n":103,"o":85.22,"t":"2026-09-21T15:00:00Z","v":15621,"vw":85.308003},{"c":85.385,"h":85.395,"l":85.34,"n":33,"o":85.34,"t":"2026-09-21T15:15:00Z","v":2124,"vw":85.369129},{"c":85.405,"h":85.43,"l":85.37,"n":70,"o":85.39,"t":"2026-09-21T15:30:00Z","v":8655,"vw":85.396283},{"c":85.41,"h":85.49,"l":85.4,"n":42,"o":85.41,"t":"2026-09-21T15:45:00Z","v":5647,"vw":85.441979},{"c":85.48,"h":85.48,"l":85.4,"n":35,"o":85.4077,"t":"2026-09-21T16:00:00Z","v":3437,"vw":85.438628},{"c":85.47,"h":85.48,"l":85.46,"n":18,"o":85.475,"t":"2026-09-21T16:15:00Z","v":1781,"vw":85.465182},{"c":85.44,"h":85.51,"l":85.44,"n":14,"o":85.44,"t":"2026-09-21T16:30:00Z","v":1079,"vw":85.466289},{"c":85.42,"h":85.4451,"l":85.41,"n":19,"o":85.445,"t":"2026-09-21T16:45:00Z","v":3168,"vw":85.434071},{"c":85.41,"h":85.43,"l":85.3951,"n":14,"o":85.43,"t":"2026-09-21T17:00:00Z","v":3470,"vw":85.417647},{"c":85.37,"h":85.44,"l":85.37,"n":24,"o":85.44,"t":"2026-09-21T17:15:00Z","v":2412,"vw":85.413337},{"c":85.35,"h":85.38,"l":85.31,"n":57,"o":85.38,"t":"2026-09-21T17:30:00Z","v":11572,"vw":85.334158},{"c":85.34,"h":85.375,"l":85.34,"n":20,"o":85.35,"t":"2026-09-21T17:45:00Z","v":2834,"vw":85.353267},{"c":85.45,"h":85.465,"l":85.435,"n":25,"o":85.465,"t":"2026-09-21T18:00:00Z","v":2784,"vw":85.451438},{"c":85.46,"h":85.485,"l":85.44,"n":24,"o":85.46,"t":"2026-09-21T18:15:00Z","v":2545,"vw":85.459819},{"c":85.42,"h":85.45,"l":85.42,"n":18,"o":85.44,"t":"2026-09-21T18:30:00Z","v":1830,"vw":85.43691},{"c":85.505,"h":85.52,"l":85.48,"n":42,"o":85.48,"t":"2026-09-21T18:45:00Z","v":8946,"vw":85.506926},{"c":85.49,"h":85.5399,"l":85.47,"n":75,"o":85.51,"t":"2026-09-21T19:00:00Z","v":7219,"vw":85.496103},{"c":85.44,"h":85.51,"l":85.44,"n":49,"o":85.49,"t":"2026-09-21T19:15:00Z","v":4288,"vw":85.471754},{"c":85.51,"h":85.52,"l":85.425,"n":65,"o":85.425,"t":"2026-09-21T19:30:00Z","v":9891,"vw":85.470829},{"c":85.35,"h":85.49,"l":85.34,"n":128,"o":85.49,"t":"2026-09-21T19:45:00Z","v":12262,"vw":85.42012},{"c":85.4,"h":85.4,"l":85.4,"n":4,"o":85.4,"t":"2026-09-21T20:00:00Z","v":254,"vw":85.4},{"c":86,"h":86,"l":86,"n":9,"o":86,"t":"2026-09-22T13:00:00Z","v":2444,"vw":86},{"c":85.785,"h":86.01,"l":85.76,"n":35,"o":86.01,"t":"2026-09-22T13:30:00Z","v":6935,"vw":85.841959},{"c":85.85,"h":85.88,"l":85.67,"n":36,"o":85.7981,"t":"2026-09-22T13:45:00Z","v":2644,"vw":85.823965},{"c":85.95,"h":86.01,"l":85.81,"n":42,"o":85.81,"t":"2026-09-22T14:00:00Z","v":3125,"vw":85.913312},{"c":85.61,"h":85.88,"l":85.6,"n":82,"o":85.88,"t":"2026-09-22T14:15:00Z","v":8989,"vw":85.708854},{"c":85.43,"h":85.62,"l":85.41,"n":48,"o":85.595,"t":"2026-09-22T14:30:00Z","v":4741,"vw":85.531076},{"c":85.49,"h":85.495,"l":85.27,"n":97,"o":85.27,"t":"2026-09-22T14:45:00Z","v":10989,"vw":85.433567},{"c":85.46,"h":85.5,"l":85.41,"n":105,"o":85.435,"t":"2026-09-22T15:00:00Z","v":11785,"vw":85.452875},{"c":85.44,"h":85.5,"l":85.4,"n":68,"o":85.49,"t":"2026-09-22T15:15:00Z","v":6006,"vw":85.454354},{"c":85.3997,"h":85.4468,"l":85.33,"n":25,"o":85.4468,"t":"2026-09-22T15:30:00Z","v":3518,"vw":85.37502},{"c":85.5026,"h":85.5026,"l":85.33,"n":29,"o":85.33,"t":"2026-09-22T15:45:00Z","v":2286,"vw":85.430589},{"c":85.51,"h":85.6,"l":85.49,"n":47,"o":85.54,"t":"2026-09-22T16:00:00Z","v":4714,"vw":85.548053},{"c":85.525,"h":85.525,"l":85.5,"n":11,"o":85.525,"t":"2026-09-22T16:15:00Z","v":1106,"vw":85.510941},{"c":85.62,"h":85.64,"l":85.555,"n":27,"o":85.555,"t":"2026-09-22T16:30:00Z","v":1968,"vw":85.592757},{"c":85.67,"h":85.745,"l":85.56,"n":38,"o":85.56,"t":"2026-09-22T16:45:00Z","v":4749,"vw":85.670415},{"c":85.57,"h":85.6796,"l":85.53,"n":69,"o":85.67,"t":"2026-09-22T17:00:00Z","v":8285,"vw":85.623003},{"c":85.5613,"h":85.5613,"l":85.51,"n":14,"o":85.54,"t":"2026-09-22T17:15:00Z","v":1300,"vw":85.535429},{"c":85.63,"h":85.655,"l":85.61,"n":37,"o":85.62,"t":"2026-09-22T17:30:00Z","v":5802,"vw":85.634431},{"c":85.82,"h":85.865,"l":85.67,"n":90,"o":85.71,"t":"2026-09-22T17:45:00Z","v":5240,"vw":85.778112},{"c":85.8,"h":85.9105,"l":85.8,"n":120,"o":85.855,"t":"2026-09-22T18:00:00Z","v":12643,"vw":85.859258},{"c":85.76,"h":85.81,"l":85.7301,"n":75,"o":85.81,"t":"2026-09-22T18:15:00Z","v":6919,"vw":85.783998},{"c":85.67,"h":85.79,"l":85.6648,"n":59,"o":85.79,"t":"2026-09-22T18:30:00Z","v":6249,"vw":85.704409},{"c":85.71,"h":85.73,"l":85.685,"n":33,"o":85.685,"t":"2026-09-22T18:45:00Z","v":2396,"vw":85.70133},{"c":85.7269,"h":85.735,"l":85.71,"n":27,"o":85.735,"t":"2026-09-22T19:00:00Z","v":2598,"vw":85.717831},{"c":85.73,"h":85.76,"l":85.71,"n":86,"o":85.72,"t":"2026-09-22T19:15:00Z","v":10476,"vw":85.738317},{"c":85.83,"h":85.88,"l":85.735,"n":155,"o":85.74,"t":"2026-09-22T19:30:00Z","v":16875,"vw":85.820236},{"c":85.63,"h":85.85,"l":85.63,"n":74,"o":85.85,"t":"2026-09-22T19:45:00Z","v":7292,"vw":85.691745},{"c":85.67,"h":85.67,"l":85.67,"n":5,"o":85.67,"t":"2026-09-22T20:00:00Z","v":310,"vw":85.67},{"c":85.94,"h":86.3,"l":85.7,"n":89,"o":85.7,"t":"2026-09-22T23:00:00Z","v":1638,"vw":85.842105},{"c":85.74,"h":85.94,"l":85.7,"n":31,"o":85.7,"t":"2026-09-22T23:15:00Z","v":3235,"vw":85.835089},{"c":85.6,"h":85.7,"l":85.6,"n":17,"o":85.7,"t":"2026-09-23T09:45:00Z","v":6002,"vw":85.650025},{"c":85.155,"h":85.61,"l":85.155,"n":37,"o":85.42,"t":"2026-09-23T13:30:00Z","v":4896,"vw":85.36674},{"c":85.005,"h":85.13,"l":84.94,"n":102,"o":85.13,"t":"2026-09-23T13:45:00Z","v":10198,"vw":84.998497},{"c":85.04,"h":85.04,"l":84.95,"n":28,"o":84.995,"t":"2026-09-23T14:00:00Z","v":1508,"vw":84.992615},{"c":84.88,"h":85.1,"l":84.88,"n":48,"o":85.08,"t":"2026-09-23T14:15:00Z","v":3556,"vw":84.954009},{"c":84.84,"h":85.04,"l":84.84,"n":30,"o":85.0199,"t":"2026-09-23T14:30:00Z","v":3141,"vw":84.945114},{"c":85.02,"h":85.02,"l":84.92,"n":16,"o":84.92,"t":"2026-09-23T14:45:00Z","v":5737,"vw":85.010133},{"c":85.18,"h":85.18,"l":84.9901,"n":47,"o":85.04,"t":"2026-09-23T15:00:00Z","v":4378,"vw":85.095415},{"c":85.2,"h":85.32,"l":85.2,"n":96,"o":85.23,"t":"2026-09-23T15:15:00Z","v":6351,"vw":85.242873},{"c":85.12,"h":85.17,"l":85.11,"n":34,"o":85.11,"t":"2026-09-23T15:30:00Z","v":2728,"vw":85.129333},{"c":85.13,"h":85.18,"l":85.09,"n":26,"o":85.155,"t":"2026-09-23T15:45:00Z","v":1207,"vw":85.129803},{"c":85.09,"h":85.1,"l":85.03,"n":33,"o":85.09,"t":"2026-09-23T16:00:00Z","v":4102,"vw":85.077724},{"c":85.05,"h":85.095,"l":85.05,"n":18,"o":85.08,"t":"2026-09-23T16:15:00Z","v":742,"vw":85.074499},{"c":85.03,"h":85.1,"l":85.03,"n":20,"o":85.08,"t":"2026-09-23T16:30:00Z","v":1618,"vw":85.067547},{"c":84.945,"h":85.0599,"l":84.9,"n":21,"o":85.025,"t":"2026-09-23T16:45:00Z","v":1455,"vw":84.971799},{"c":84.775,"h":84.81,"l":84.77,"n":7,"o":84.81,"t":"2026-09-23T17:00:00Z","v":496,"vw":84.783884},{"c":84.89,"h":84.96,"l":84.89,"n":12,"o":84.9285,"t":"2026-09-23T17:15:00Z","v":1171,"vw":84.918497},{"c":84.94,"h":84.94,"l":84.8,"n":40,"o":84.87,"t":"2026-09-23T17:30:00Z","v":4635,"vw":84.841236},{"c":85.03,"h":85.03,"l":84.93,"n":45,"o":84.932,"t":"2026-09-23T17:45:00Z","v":4000,"vw":84.960592},{"c":84.95,"h":85.03,"l":84.94,"n":38,"o":85.03,"t":"2026-09-23T18:00:00Z","v":2412,"vw":84.970566},{"c":84.94,"h":84.9553,"l":84.94,"n":21,"o":84.9553,"t":"2026-09-23T18:15:00Z","v":1569,"vw":84.951839},{"c":84.8512,"h":84.9399,"l":84.83,"n":38,"o":84.92,"t":"2026-09-23T18:30:00Z","v":5086,"vw":84.875447},{"c":84.91,"h":84.93,"l":84.78,"n":29,"o":84.78,"t":"2026-09-23T18:45:00Z","v":2699,"vw":84.855795},{"c":84.91,"h":84.91,"l":84.825,"n":53,"o":84.9,"t":"2026-09-23T19:00:00Z","v":3604,"vw":84.884359},{"c":84.86,"h":84.92,"l":84.79,"n":147,"o":84.9197,"t":"2026-09-23T19:15:00Z","v":16332,"vw":84.860863},{"c":84.805,"h":84.89,"l":84.795,"n":101,"o":84.85,"t":"2026-09-23T19:30:00Z","v":7680,"vw":84.848653},{"c":84.655,"h":84.81,"l":84.615,"n":107,"o":84.78,"t":"2026-09-23T19:45:00Z","v":6875,"vw":84.679924},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-09-23T20:00:00Z","v":115,"vw":84.7},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-09-24T09:45:00Z","v":100,"vw":84.95},{"c":84.2,"h":84.39,"l":84.19,"n":31,"o":84.32,"t":"2026-09-24T13:30:00Z","v":3376,"vw":84.283383},{"c":84.382,"h":84.382,"l":84.382,"n":5,"o":84.382,"t":"2026-09-24T13:45:00Z","v":173,"vw":84.382},{"c":84.42,"h":84.49,"l":84.23,"n":34,"o":84.23,"t":"2026-09-24T14:00:00Z","v":3047,"vw":84.377759},{"c":84.37,"h":84.47,"l":84.37,"n":28,"o":84.42,"t":"2026-09-24T14:15:00Z","v":2895,"vw":84.412708},{"c":84.28,"h":84.5184,"l":84.25,"n":117,"o":84.44,"t":"2026-09-24T14:30:00Z","v":13490,"vw":84.383071},{"c":84.17,"h":84.32,"l":84.17,"n":22,"o":84.315,"t":"2026-09-24T14:45:00Z","v":1970,"vw":84.264879},{"c":84.125,"h":84.2574,"l":84.125,"n":42,"o":84.2574,"t":"2026-09-24T15:00:00Z","v":7334,"vw":84.203364},{"c":84.07,"h":84.21,"l":84.07,"n":63,"o":84.16,"t":"2026-09-24T15:15:00Z","v":7634,"vw":84.12763},{"c":84.015,"h":84.09,"l":84.015,"n":31,"o":84.0603,"t":"2026-09-24T15:30:00Z","v":8227,"vw":84.042475},{"c":84.03,"h":84.06,"l":83.98,"n":72,"o":84.06,"t":"2026-09-24T15:45:00Z","v":14144,"vw":84.028839},{"c":84.06,"h":84.06,"l":83.93,"n":66,"o":84.03,"t":"2026-09-24T16:00:00Z","v":4996,"vw":83.979178},{"c":84.5586,"h":84.615,"l":84.06,"n":35,"o":84.06,"t":"2026-09-24T16:15:00Z","v":2873,"vw":84.389287},{"c":84.775,"h":84.775,"l":84.54,"n":10,"o":84.54,"t":"2026-09-24T16:30:00Z","v":1242,"vw":84.634564},{"c":84.655,"h":84.6799,"l":84.57,"n":35,"o":84.61,"t":"2026-09-24T16:45:00Z","v":3991,"vw":84.610137},{"c":84.58,"h":84.63,"l":84.53,"n":20,"o":84.605,"t":"2026-09-24T17:00:00Z","v":1423,"vw":84.588276},{"c":84.51,"h":84.63,"l":84.465,"n":53,"o":84.63,"t":"2026-09-24T17:15:00Z","v":8928,"vw":84.545447},{"c":84.43,"h":84.53,"l":84.43,"n":17,"o":84.53,"t":"2026-09-24T17:30:00Z","v":1281,"vw":84.458511},{"c":84.44,"h":84.4584,"l":84.415,"n":52,"o":84.415,"t":"2026-09-24T17:45:00Z","v":4830,"vw":84.433673},{"c":84.4435,"h":84.505,"l":84.3048,"n":53,"o":84.475,"t":"2026-09-24T18:00:00Z","v":7405,"vw":84.458532},{"c":84.62,"h":84.64,"l":84.44,"n":121,"o":84.4825,"t":"2026-09-24T18:15:00Z","v":15292,"vw":84.551027},{"c":84.525,"h":84.69,"l":84.4461,"n":67,"o":84.6,"t":"2026-09-24T18:30:00Z","v":4570,"vw":84.558086},{"c":84.59,"h":84.6,"l":84.5131,"n":91,"o":84.5582,"t":"2026-09-24T18:45:00Z","v":7375,"vw":84.565558},{"c":84.4601,"h":84.56,"l":84.4601,"n":71,"o":84.56,"t":"2026-09-24T19:00:00Z","v":5338,"vw":84.498725},{"c":84.49,"h":84.51,"l":84.45,"n":67,"o":84.46,"t":"2026-09-24T19:15:00Z","v":4591,"vw":84.4682},{"c":84.6399,"h":84.6399,"l":84.55,"n":164,"o":84.565,"t":"2026-09-24T19:30:00Z","v":18519,"vw":84.59147},{"c":84.57,"h":84.6265,"l":84.52,"n":202,"o":84.62,"t":"2026-09-24T19:45:00Z","v":13190,"vw":84.567615},{"c":84.81,"h":84.884,"l":84.61,"n":55,"o":84.74,"t":"2026-09-25T13:30:00Z","v":9994,"vw":84.667303},{"c":84.7949,"h":84.7949,"l":84.66,"n":51,"o":84.71,"t":"2026-09-25T13:45:00Z","v":7792,"vw":84.728006},{"c":84.53,"h":84.795,"l":84.36,"n":32,"o":84.79,"t":"2026-09-25T14:00:00Z","v":2944,"vw":84.599137},{"c":84.53,"h":84.59,"l":84.51,"n":38,"o":84.585,"t":"2026-09-25T14:15:00Z","v":6991,"vw":84.534459},{"c":84.53,"h":84.57,"l":84.45,"n":82,"o":84.51,"t":"2026-09-25T14:30:00Z","v":10060,"vw":84.499375},{"c":84.59,"h":84.625,"l":84.47,"n":131,"o":84.54,"t":"2026-09-25T14:45:00Z","v":12765,"vw":84.548935},{"c":84.735,"h":84.77,"l":84.59,"n":48,"o":84.59,"t":"2026-09-25T15:00:00Z","v":14735,"vw":84.704621},{"c":84.57,"h":84.74,"l":84.56,"n":53,"o":84.615,"t":"2026-09-25T15:15:00Z","v":9099,"vw":84.605151},{"c":84.575,"h":84.72,"l":84.575,"n":39,"o":84.62,"t":"2026-09-25T15:30:00Z","v":5927,"vw":84.637852},{"c":84.81,"h":84.81,"l":84.46,"n":33,"o":84.46,"t":"2026-09-25T15:45:00Z","v":3022,"vw":84.637532},{"c":85.08,"h":85.155,"l":84.885,"n":28,"o":84.92,"t":"2026-09-25T16:00:00Z","v":2908,"vw":85.036065},{"c":85.07,"h":85.12,"l":84.99,"n":48,"o":85.09,"t":"2026-09-25T16:15:00Z","v":7851,"vw":85.084402},{"c":84.9601,"h":85.05,"l":84.94,"n":44,"o":85.05,"t":"2026-09-25T16:30:00Z","v":5726,"vw":84.990148},{"c":84.87,"h":84.96,"l":84.87,"n":18,"o":84.96,"t":"2026-09-25T16:45:00Z","v":5655,"vw":84.895731},{"c":84.918,"h":84.924,"l":84.85,"n":34,"o":84.88,"t":"2026-09-25T17:00:00Z","v":8220,"vw":84.896995},{"c":84.88,"h":84.88,"l":84.84,"n":9,"o":84.88,"t":"2026-09-25T17:15:00Z","v":557,"vw":84.866549},{"c":84.845,"h":84.8899,"l":84.82,"n":15,"o":84.885,"t":"2026-09-25T17:30:00Z","v":2020,"vw":84.853624},{"c":84.81,"h":84.875,"l":84.8,"n":32,"o":84.86,"t":"2026-09-25T17:45:00Z","v":7266,"vw":84.8312},{"c":84.78,"h":84.81,"l":84.78,"n":20,"o":84.81,"t":"2026-09-25T18:00:00Z","v":2671,"vw":84.799257},{"c":84.7901,"h":84.8588,"l":84.785,"n":38,"o":84.85,"t":"2026-09-25T18:15:00Z","v":4025,"vw":84.826885},{"c":84.7,"h":84.8277,"l":84.7,"n":22,"o":84.81,"t":"2026-09-25T18:30:00Z","v":2835,"vw":84.787299},{"c":84.79,"h":84.79,"l":84.78,"n":6,"o":84.78,"t":"2026-09-25T18:45:00Z","v":778,"vw":84.786394},{"c":84.835,"h":84.8591,"l":84.76,"n":20,"o":84.79,"t":"2026-09-25T19:00:00Z","v":2078,"vw":84.813059},{"c":84.735,"h":84.845,"l":84.735,"n":17,"o":84.845,"t":"2026-09-25T19:15:00Z","v":2318,"vw":84.772116},{"c":84.875,"h":84.875,"l":84.73,"n":61,"o":84.7561,"t":"2026-09-25T19:30:00Z","v":11368,"vw":84.790975},{"c":84.79,"h":84.97,"l":84.79,"n":84,"o":84.92,"t":"2026-09-25T19:45:00Z","v":8139,"vw":84.838425},{"c":84.79,"h":84.79,"l":84.79,"n":4,"o":84.79,"t":"2026-09-25T20:00:00Z","v":147,"vw":84.79},{"c":83.9622,"h":84.23,"l":83.95,"n":37,"o":84.23,"t":"2026-09-28T13:30:00Z","v":5307,"vw":84.203291},{"c":84.07,"h":84.19,"l":84.045,"n":30,"o":84.19,"t":"2026-09-28T13:45:00Z","v":3425,"vw":84.076046},{"c":84.24,"h":84.315,"l":84.12,"n":32,"o":84.13,"t":"2026-09-28T14:00:00Z","v":2650,"vw":84.168795},{"c":84.3899,"h":84.3899,"l":84.275,"n":24,"o":84.295,"t":"2026-09-28T14:15:00Z","v":4649,"vw":84.336363},{"c":84.26,"h":84.3299,"l":84.25,"n":18,"o":84.3,"t":"2026-09-28T14:30:00Z","v":1995,"vw":84.305778},{"c":83.93,"h":84.06,"l":83.88,"n":45,"o":84.06,"t":"2026-09-28T14:45:00Z","v":3228,"vw":83.97639},{"c":83.82,"h":83.91,"l":83.82,"n":52,"o":83.91,"t":"2026-09-28T15:00:00Z","v":8298,"vw":83.862684},{"c":83.7992,"h":83.81,"l":83.72,"n":23,"o":83.74,"t":"2026-09-28T15:15:00Z","v":2120,"vw":83.780749},{"c":83.73,"h":83.85,"l":83.72,"n":144,"o":83.8182,"t":"2026-09-28T15:30:00Z","v":23998,"vw":83.804044},{"c":83.75,"h":83.8,"l":83.69,"n":131,"o":83.76,"t":"2026-09-28T15:45:00Z","v":25489,"vw":83.740233},{"c":83.85,"h":83.905,"l":83.75,"n":67,"o":83.795,"t":"2026-09-28T16:00:00Z","v":6285,"vw":83.800718},{"c":84.4,"h":84.52,"l":83.87,"n":72,"o":83.87,"t":"2026-09-28T16:15:00Z","v":4926,"vw":84.221676},{"c":84.11,"h":84.36,"l":84.06,"n":36,"o":84.36,"t":"2026-09-28T16:30:00Z","v":4242,"vw":84.203472},{"c":84.01,"h":84.16,"l":83.94,"n":54,"o":84.11,"t":"2026-09-28T16:45:00Z","v":8997,"vw":84.050909},{"c":84.43,"h":84.58,"l":84.03,"n":89,"o":84.09,"t":"2026-09-28T17:00:00Z","v":10863,"vw":84.410458},{"c":84.2025,"h":84.42,"l":84.2025,"n":40,"o":84.35,"t":"2026-09-28T17:15:00Z","v":9365,"vw":84.289105},{"c":84.17,"h":84.22,"l":84.1101,"n":40,"o":84.17,"t":"2026-09-28T17:30:00Z","v":5298,"vw":84.162974},{"c":84.25,"h":84.25,"l":84.16,"n":59,"o":84.16,"t":"2026-09-28T17:45:00Z","v":5883,"vw":84.215153},{"c":84.25,"h":84.28,"l":84.2101,"n":58,"o":84.22,"t":"2026-09-28T18:00:00Z","v":11748,"vw":84.241752},{"c":84.22,"h":84.3,"l":84.22,"n":16,"o":84.28,"t":"2026-09-28T18:15:00Z","v":1388,"vw":84.260847},{"c":84.3,"h":84.3,"l":84.23,"n":28,"o":84.23,"t":"2026-09-28T18:30:00Z","v":1589,"vw":84.262448},{"c":84.29,"h":84.34,"l":84.245,"n":39,"o":84.245,"t":"2026-09-28T18:45:00Z","v":3712,"vw":84.305224},{"c":84.175,"h":84.29,"l":84.1648,"n":19,"o":84.29,"t":"2026-09-28T19:00:00Z","v":2113,"vw":84.187175},{"c":84.21,"h":84.2318,"l":84.11,"n":33,"o":84.122,"t":"2026-09-28T19:15:00Z","v":11270,"vw":84.179002},{"c":84.186,"h":84.25,"l":84.1493,"n":48,"o":84.21,"t":"2026-09-28T19:30:00Z","v":9842,"vw":84.199061},{"c":84.12,"h":84.17,"l":84.08,"n":52,"o":84.17,"t":"2026-09-28T19:45:00Z","v":4340,"vw":84.110221},{"c":84.12,"h":84.12,"l":84.12,"n":5,"o":84.12,"t":"2026-09-28T20:00:00Z","v":344,"vw":84.12},{"c":84.42,"h":84.46,"l":84.22,"n":32,"o":84.23,"t":"2026-09-29T13:30:00Z","v":4381,"vw":84.272004},{"c":84.0199,"h":84.1236,"l":84.0199,"n":6,"o":84.1236,"t":"2026-09-29T13:45:00Z","v":546,"vw":84.04424},{"c":84.145,"h":84.2459,"l":83.9801,"n":14,"o":84.2459,"t":"2026-09-29T14:00:00Z","v":1767,"vw":84.077026},{"c":84.04,"h":84.145,"l":83.93,"n":6,"o":84.145,"t":"2026-09-29T14:15:00Z","v":929,"vw":84.058149},{"c":83.915,"h":83.97,"l":83.85,"n":35,"o":83.97,"t":"2026-09-29T14:30:00Z","v":3299,"vw":83.928048},{"c":83.83,"h":83.9027,"l":83.83,"n":18,"o":83.9027,"t":"2026-09-29T14:45:00Z","v":4094,"vw":83.875594},{"c":83.7,"h":83.91,"l":83.7,"n":31,"o":83.82,"t":"2026-09-29T15:00:00Z","v":4512,"vw":83.7862},{"c":83.61,"h":83.71,"l":83.605,"n":30,"o":83.7,"t":"2026-09-29T15:15:00Z","v":3445,"vw":83.655372},{"c":83.64,"h":83.71,"l":83.58,"n":26,"o":83.58,"t":"2026-09-29T15:30:00Z","v":7250,"vw":83.645021},{"c":83.62,"h":83.8,"l":83.595,"n":66,"o":83.72,"t":"2026-09-29T15:45:00Z","v":8179,"vw":83.691536},{"c":83.6,"h":83.66,"l":83.59,"n":44,"o":83.605,"t":"2026-09-29T16:00:00Z","v":5320,"vw":83.614186},{"c":83.674,"h":83.674,"l":83.59,"n":27,"o":83.61,"t":"2026-09-29T16:15:00Z","v":1795,"vw":83.623861},{"c":83.58,"h":83.65,"l":83.58,"n":26,"o":83.62,"t":"2026-09-29T16:30:00Z","v":3138,"vw":83.620622},{"c":83.57,"h":83.585,"l":83.51,"n":34,"o":83.56,"t":"2026-09-29T16:45:00Z","v":5574,"vw":83.538817},{"c":83.53,"h":83.56,"l":83.53,"n":25,"o":83.56,"t":"2026-09-29T17:00:00Z","v":2657,"vw":83.533479},{"c":83.53,"h":83.555,"l":83.51,"n":56,"o":83.555,"t":"2026-09-29T17:15:00Z","v":13441,"vw":83.524288},{"c":83.58,"h":83.58,"l":83.515,"n":44,"o":83.515,"t":"2026-09-29T17:30:00Z","v":3701,"vw":83.549219},{"c":83.56,"h":83.61,"l":83.525,"n":38,"o":83.58,"t":"2026-09-29T17:45:00Z","v":5208,"vw":83.565494},{"c":83.65,"h":83.74,"l":83.59,"n":38,"o":83.66,"t":"2026-09-29T18:00:00Z","v":4217,"vw":83.652066},{"c":83.71,"h":83.75,"l":83.6692,"n":35,"o":83.67,"t":"2026-09-29T18:15:00Z","v":5627,"vw":83.695785},{"c":83.8,"h":83.89,"l":83.66,"n":55,"o":83.73,"t":"2026-09-29T18:30:00Z","v":6950,"vw":83.767024},{"c":83.78,"h":83.78,"l":83.73,"n":43,"o":83.77,"t":"2026-09-29T18:45:00Z","v":7712,"vw":83.7538},{"c":83.8175,"h":83.83,"l":83.78,"n":42,"o":83.8,"t":"2026-09-29T19:00:00Z","v":2441,"vw":83.804661},{"c":83.8593,"h":83.89,"l":83.8,"n":91,"o":83.8099,"t":"2026-09-29T19:15:00Z","v":7559,"vw":83.843521},{"c":83.8878,"h":83.94,"l":83.86,"n":136,"o":83.87,"t":"2026-09-29T19:30:00Z","v":14561,"vw":83.913984},{"c":83.98,"h":84,"l":83.905,"n":119,"o":83.905,"t":"2026-09-29T19:45:00Z","v":11314,"vw":83.954315},{"c":83.95,"h":83.95,"l":83.95,"n":4,"o":83.95,"t":"2026-09-29T20:00:00Z","v":6563,"vw":83.95},{"c":84.38,"h":84.38,"l":84.38,"n":2,"o":84.38,"t":"2026-09-30T13:15:00Z","v":110,"vw":84.38},{"c":84.22,"h":84.37,"l":84,"n":25,"o":84.37,"t":"2026-09-30T13:30:00Z","v":2065,"vw":84.252536},{"c":84.075,"h":84.1419,"l":83.9801,"n":17,"o":84.0673,"t":"2026-09-30T13:45:00Z","v":2325,"vw":84.096197},{"c":84.12,"h":84.155,"l":83.97,"n":5,"o":83.97,"t":"2026-09-30T14:00:00Z","v":669,"vw":84.112241},{"c":84.12,"h":84.12,"l":84.12,"n":1,"o":84.12,"t":"2026-09-30T14:15:00Z","v":120,"vw":84.12},{"c":84.02,"h":84.02,"l":83.89,"n":36,"o":83.96,"t":"2026-09-30T14:30:00Z","v":2571,"vw":83.930525},{"c":84.1801,"h":84.23,"l":84.055,"n":49,"o":84.06,"t":"2026-09-30T14:45:00Z","v":5171,"vw":84.149112},{"c":84.19,"h":84.2199,"l":84.11,"n":80,"o":84.19,"t":"2026-09-30T15:00:00Z","v":9603,"vw":84.172897},{"c":84.14,"h":84.235,"l":84.0257,"n":38,"o":84.235,"t":"2026-09-30T15:15:00Z","v":3858,"vw":84.176939},{"c":83.9642,"h":84.21,"l":83.9642,"n":35,"o":84.17,"t":"2026-09-30T15:30:00Z","v":5449,"vw":84.129303},{"c":84.025,"h":84.0959,"l":83.99,"n":11,"o":84.03,"t":"2026-09-30T15:45:00Z","v":1512,"vw":84.06934},{"c":84.11,"h":84.17,"l":84.01,"n":16,"o":84.035,"t":"2026-09-30T16:00:00Z","v":2358,"vw":84.082152},{"c":84.14,"h":84.14,"l":84.08,"n":15,"o":84.1,"t":"2026-09-30T16:15:00Z","v":1599,"vw":84.104989},{"c":84.12,"h":84.16,"l":84.11,"n":30,"o":84.135,"t":"2026-09-30T16:30:00Z","v":2081,"vw":84.136803},{"c":84.1,"h":84.1613,"l":84.06,"n":30,"o":84.1613,"t":"2026-09-30T16:45:00Z","v":2891,"vw":84.096501},{"c":84.03,"h":84.08,"l":83.99,"n":19,"o":84.08,"t":"2026-09-30T17:00:00Z","v":4702,"vw":84.048906},{"c":83.94,"h":84.01,"l":83.93,"n":12,"o":83.98,"t":"2026-09-30T17:15:00Z","v":1318,"vw":83.949458},{"c":84.04,"h":84.04,"l":83.9123,"n":15,"o":83.9123,"t":"2026-09-30T17:30:00Z","v":1626,"vw":83.952007},{"c":83.98,"h":84.02,"l":83.9258,"n":113,"o":84.01,"t":"2026-09-30T17:45:00Z","v":10590,"vw":83.968979},{"c":83.9786,"h":84,"l":83.93,"n":20,"o":83.93,"t":"2026-09-30T18:00:00Z","v":4321,"vw":83.969665},{"c":83.91,"h":83.96,"l":83.82,"n":25,"o":83.94,"t":"2026-09-30T18:15:00Z","v":6600,"vw":83.852482},{"c":83.914,"h":83.92,"l":83.89,"n":8,"o":83.89,"t":"2026-09-30T18:30:00Z","v":648,"vw":83.907555},{"c":83.942,"h":83.942,"l":83.845,"n":12,"o":83.925,"t":"2026-09-30T18:45:00Z","v":1112,"vw":83.891934},{"c":83.905,"h":83.95,"l":83.8601,"n":39,"o":83.93,"t":"2026-09-30T19:00:00Z","v":5600,"vw":83.896556},{"c":83.85,"h":83.93,"l":83.85,"n":38,"o":83.915,"t":"2026-09-30T19:15:00Z","v":4026,"vw":83.886645},{"c":83.8499,"h":83.9299,"l":83.83,"n":50,"o":83.87,"t":"2026-09-30T19:30:00Z","v":4552,"vw":83.899267},{"c":83.56,"h":83.84,"l":83.555,"n":211,"o":83.831,"t":"2026-09-30T19:45:00Z","v":17931,"vw":83.645571},{"c":83.63,"h":83.64,"l":83.63,"n":18,"o":83.64,"t":"2026-09-30T22:00:00Z","v":8009,"vw":83.635},{"c":83.445,"h":83.796,"l":83.4101,"n":33,"o":83.6,"t":"2026-10-01T13:30:00Z","v":4002,"vw":83.581011},{"c":83.37,"h":83.5,"l":83.37,"n":16,"o":83.4,"t":"2026-10-01T13:45:00Z","v":970,"vw":83.397283},{"c":83.3499,"h":83.3499,"l":83,"n":28,"o":83.164,"t":"2026-10-01T14:00:00Z","v":2102,"vw":83.103594},{"c":83.305,"h":83.405,"l":83.27,"n":31,"o":83.28,"t":"2026-10-01T14:15:00Z","v":3262,"vw":83.317895},{"c":83.375,"h":83.43,"l":83.29,"n":43,"o":83.39,"t":"2026-10-01T14:30:00Z","v":1765,"vw":83.378774},{"c":83.42,"h":83.54,"l":83.3,"n":45,"o":83.43,"t":"2026-10-01T14:45:00Z","v":3687,"vw":83.412836},{"c":83.35,"h":83.4,"l":83.24,"n":90,"o":83.39,"t":"2026-10-01T15:00:00Z","v":7288,"vw":83.301883},{"c":83.425,"h":83.4301,"l":83.325,"n":39,"o":83.325,"t":"2026-10-01T15:15:00Z","v":2749,"vw":83.397971},{"c":83.46,"h":83.56,"l":83.27,"n":57,"o":83.34,"t":"2026-10-01T15:30:00Z","v":7691,"vw":83.370028},{"c":83.635,"h":83.67,"l":83.41,"n":542,"o":83.41,"t":"2026-10-01T15:45:00Z","v":124969,"vw":83.488059},{"c":83.725,"h":83.725,"l":83.63,"n":21,"o":83.63,"t":"2026-10-01T16:00:00Z","v":2864,"vw":83.711904},{"c":83.79,"h":83.79,"l":83.67,"n":5,"o":83.67,"t":"2026-10-01T16:15:00Z","v":287,"vw":83.743668},{"c":83.98,"h":84.04,"l":83.935,"n":56,"o":84,"t":"2026-10-01T16:30:00Z","v":4917,"vw":83.981425},{"c":83.87,"h":84,"l":83.85,"n":38,"o":83.9501,"t":"2026-10-01T16:45:00Z","v":10858,"vw":83.930253},{"c":83.96,"h":83.96,"l":83.83,"n":15,"o":83.83,"t":"2026-10-01T17:00:00Z","v":2980,"vw":83.858567},{"c":84.2,"h":84.28,"l":83.98,"n":51,"o":83.99,"t":"2026-10-01T17:15:00Z","v":5780,"vw":84.176477},{"c":84.26,"h":84.4699,"l":84.22,"n":70,"o":84.24,"t":"2026-10-01T17:30:00Z","v":4939,"vw":84.292877},{"c":83.99,"h":84.359,"l":83.99,"n":50,"o":84.359,"t":"2026-10-01T17:45:00Z","v":4811,"vw":84.117617},{"c":84.0226,"h":84.0226,"l":83.86,"n":53,"o":83.99,"t":"2026-10-01T18:00:00Z","v":4831,"vw":83.939476},{"c":84.165,"h":84.24,"l":84.05,"n":30,"o":84.05,"t":"2026-10-01T18:15:00Z","v":6094,"vw":84.187097},{"c":84.22,"h":84.27,"l":84.09,"n":48,"o":84.1378,"t":"2026-10-01T18:30:00Z","v":3710,"vw":84.224499},{"c":84.1501,"h":84.18,"l":84.12,"n":30,"o":84.17,"t":"2026-10-01T18:45:00Z","v":12041,"vw":84.153635},{"c":84.18,"h":84.19,"l":84.12,"n":98,"o":84.19,"t":"2026-10-01T19:00:00Z","v":12253,"vw":84.154809},{"c":84.23,"h":84.25,"l":84.165,"n":57,"o":84.175,"t":"2026-10-01T19:15:00Z","v":5565,"vw":84.20336},{"c":84.17,"h":84.2796,"l":84.17,"n":111,"o":84.24,"t":"2026-10-01T19:30:00Z","v":11450,"vw":84.233669},{"c":84.17,"h":84.25,"l":84.09,"n":186,"o":84.16,"t":"2026-10-01T19:45:00Z","v":12295,"vw":84.182458},{"c":84.21,"h":84.21,"l":84.21,"n":3,"o":84.21,"t":"2026-10-01T20:00:00Z","v":363,"vw":84.21},{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-02T12:45:00Z","v":105,"vw":84.3},{"c":85.2799,"h":85.2799,"l":84.97,"n":19,"o":84.97,"t":"2026-10-02T13:30:00Z","v":2344,"vw":85.075263},{"c":85.029,"h":85.265,"l":84.985,"n":35,"o":85.25,"t":"2026-10-02T13:45:00Z","v":900,"vw":85.119619},{"c":85.1301,"h":85.18,"l":85.04,"n":22,"o":85.09,"t":"2026-10-02T14:00:00Z","v":5595,"vw":85.088273},{"c":85.12,"h":85.2375,"l":85.12,"n":13,"o":85.14,"t":"2026-10-02T14:15:00Z","v":1064,"vw":85.172518},{"c":85.2201,"h":85.28,"l":85.1081,"n":26,"o":85.1081,"t":"2026-10-02T14:30:00Z","v":2243,"vw":85.212056},{"c":85.325,"h":85.3675,"l":85.3,"n":18,"o":85.3,"t":"2026-10-02T14:45:00Z","v":1857,"vw":85.34904},{"c":84.84,"h":85.09,"l":84.84,"n":58,"o":85.075,"t":"2026-10-02T15:00:00Z","v":10139,"vw":84.977576},{"c":84.98,"h":84.98,"l":84.785,"n":67,"o":84.9151,"t":"2026-10-02T15:15:00Z","v":8429,"vw":84.859467},{"c":85.04,"h":85.115,"l":84.98,"n":47,"o":84.985,"t":"2026-10-02T15:30:00Z","v":3292,"vw":85.050636},{"c":85.1,"h":85.1499,"l":84.9701,"n":35,"o":84.9701,"t":"2026-10-02T15:45:00Z","v":4673,"vw":85.102996},{"c":85.0285,"h":85.09,"l":85.01,"n":45,"o":85.07,"t":"2026-10-02T16:00:00Z","v":5308,"vw":85.067133},{"c":84.89,"h":85,"l":84.89,"n":51,"o":84.96,"t":"2026-10-02T16:15:00Z","v":3743,"vw":84.952913},{"c":84.925,"h":84.955,"l":84.92,"n":11,"o":84.955,"t":"2026-10-02T16:30:00Z","v":585,"vw":84.938192},{"c":85.04,"h":85.07,"l":84.9526,"n":34,"o":84.9526,"t":"2026-10-02T16:45:00Z","v":2808,"vw":85.022599},{"c":85.02,"h":85.16,"l":85.02,"n":38,"o":85.08,"t":"2026-10-02T17:00:00Z","v":4828,"vw":85.05386},{"c":84.925,"h":85.08,"l":84.925,"n":21,"o":85.08,"t":"2026-10-02T17:15:00Z","v":1130,"vw":85.013018},{"c":85.04,"h":85.04,"l":84.91,"n":16,"o":84.91,"t":"2026-10-02T17:30:00Z","v":3557,"vw":84.976841},{"c":85.05,"h":85.05,"l":85,"n":42,"o":85.04,"t":"2026-10-02T17:45:00Z","v":5837,"vw":85.03403},{"c":85.01,"h":85.0195,"l":84.97,"n":17,"o":85.0195,"t":"2026-10-02T18:00:00Z","v":764,"vw":85.00492},{"c":84.935,"h":85.03,"l":84.93,"n":37,"o":85.03,"t":"2026-10-02T18:15:00Z","v":6115,"vw":84.996926},{"c":84.985,"h":85.0005,"l":84.96,"n":37,"o":84.97,"t":"2026-10-02T18:30:00Z","v":3786,"vw":84.981838},{"c":85.04,"h":85.047,"l":85,"n":62,"o":85.03,"t":"2026-10-02T18:45:00Z","v":11421,"vw":85.016991},{"c":84.98,"h":85.05,"l":84.976,"n":41,"o":85.03,"t":"2026-10-02T19:00:00Z","v":3482,"vw":85.000208},{"c":84.9796,"h":85.05,"l":84.9796,"n":59,"o":85.04,"t":"2026-10-02T19:15:00Z","v":12211,"vw":85.024453},{"c":85.03,"h":85.06,"l":85,"n":98,"o":85.01,"t":"2026-10-02T19:30:00Z","v":10187,"vw":85.025965},{"c":84.92,"h":85.06,"l":84.855,"n":97,"o":85.03,"t":"2026-10-02T19:45:00Z","v":7903,"vw":84.94665},{"c":85,"h":85,"l":85,"n":4,"o":85,"t":"2026-10-02T20:00:00Z","v":487,"vw":85},{"c":86,"h":86,"l":85.1,"n":14,"o":85.1,"t":"2026-10-02T20:45:00Z","v":6258,"vw":85.28},{"c":84.9,"h":84.9,"l":84.9,"n":35,"o":84.9,"t":"2026-10-02T22:15:00Z","v":4140,"vw":84.9},{"c":85.15,"h":85.15,"l":85.15,"n":3,"o":85.15,"t":"2026-10-02T22:30:00Z","v":868,"vw":85.15},{"c":84.81,"h":84.91,"l":84.81,"n":5,"o":84.91,"t":"2026-10-02T23:00:00Z","v":3008,"vw":84.841287},{"c":85.8,"h":85.8,"l":85.12,"n":38,"o":85.12,"t":"2026-10-05T11:15:00Z","v":5868,"vw":85.449138},{"c":85.07,"h":85.49,"l":85,"n":37,"o":85.49,"t":"2026-10-05T11:45:00Z","v":5860,"vw":85.061154},{"c":84.93,"h":85.08,"l":84.93,"n":15,"o":85.08,"t":"2026-10-05T13:30:00Z","v":2559,"vw":85.01599},{"c":84.97,"h":84.97,"l":84.67,"n":23,"o":84.71,"t":"2026-10-05T13:45:00Z","v":1631,"vw":84.755971},{"c":85.37,"h":85.37,"l":84.87,"n":49,"o":84.87,"t":"2026-10-05T14:00:00Z","v":3119,"vw":85.11172},{"c":85.45,"h":85.55,"l":85.43,"n":20,"o":85.47,"t":"2026-10-05T14:15:00Z","v":3203,"vw":85.457175},{"c":85.4,"h":85.465,"l":85.28,"n":177,"o":85.44,"t":"2026-10-05T14:30:00Z","v":29961,"vw":85.363969},{"c":85.505,"h":85.53,"l":85.345,"n":57,"o":85.41,"t":"2026-10-05T14:45:00Z","v":19278,"vw":85.392689},{"c":85.41,"h":85.45,"l":85.33,"n":37,"o":85.41,"t":"2026-10-05T15:00:00Z","v":4009,"vw":85.398474},{"c":85.445,"h":85.45,"l":85.38,"n":27,"o":85.41,"t":"2026-10-05T15:15:00Z","v":3211,"vw":85.415868},{"c":85.6,"h":85.605,"l":85.47,"n":36,"o":85.53,"t":"2026-10-05T15:30:00Z","v":8857,"vw":85.56605},{"c":85.65,"h":85.65,"l":85.5527,"n":19,"o":85.6,"t":"2026-10-05T15:45:00Z","v":1511,"vw":85.59402},{"c":85.72,"h":85.72,"l":85.6,"n":37,"o":85.6219,"t":"2026-10-05T16:00:00Z","v":2547,"vw":85.669437},{"c":85.73,"h":85.74,"l":85.675,"n":18,"o":85.6925,"t":"2026-10-05T16:15:00Z","v":2199,"vw":85.714237},{"c":85.78,"h":85.78,"l":85.73,"n":16,"o":85.765,"t":"2026-10-05T16:30:00Z","v":2317,"vw":85.760206},{"c":85.79,"h":85.79,"l":85.77,"n":11,"o":85.77,"t":"2026-10-05T16:45:00Z","v":662,"vw":85.774051},{"c":85.73,"h":85.75,"l":85.71,"n":11,"o":85.75,"t":"2026-10-05T17:00:00Z","v":978,"vw":85.734367},{"c":85.6925,"h":85.7199,"l":85.6925,"n":11,"o":85.7,"t":"2026-10-05T17:15:00Z","v":1437,"vw":85.708333},{"c":85.805,"h":85.805,"l":85.6954,"n":30,"o":85.6954,"t":"2026-10-05T17:30:00Z","v":2716,"vw":85.730322},{"c":85.875,"h":85.89,"l":85.81,"n":65,"o":85.82,"t":"2026-10-05T17:45:00Z","v":2964,"vw":85.856964},{"c":85.84,"h":85.9,"l":85.84,"n":56,"o":85.875,"t":"2026-10-05T18:00:00Z","v":3859,"vw":85.860131},{"c":85.88,"h":85.88,"l":85.84,"n":26,"o":85.86,"t":"2026-10-05T18:15:00Z","v":2220,"vw":85.848234},{"c":85.91,"h":85.91,"l":85.86,"n":11,"o":85.88,"t":"2026-10-05T18:30:00Z","v":1580,"vw":85.887615},{"c":85.8995,"h":85.8995,"l":85.82,"n":30,"o":85.855,"t":"2026-10-05T18:45:00Z","v":1795,"vw":85.844546},{"c":86.04,"h":86.04,"l":85.875,"n":66,"o":85.905,"t":"2026-10-05T19:00:00Z","v":6160,"vw":85.916584},{"c":85.895,"h":86.03,"l":85.88,"n":74,"o":86,"t":"2026-10-05T19:15:00Z","v":9157,"vw":85.947082},{"c":85.89,"h":85.92,"l":85.83,"n":62,"o":85.89,"t":"2026-10-05T19:30:00Z","v":3385,"vw":85.864038},{"c":85.62,"h":85.87,"l":85.53,"n":200,"o":85.87,"t":"2026-10-05T19:45:00Z","v":24061,"vw":85.621906},{"c":85.56,"h":85.66,"l":85.56,"n":5,"o":85.66,"t":"2026-10-05T20:00:00Z","v":102710,"vw":85.560154},{"c":86.1,"h":86.1,"l":85.75,"n":63,"o":85.85,"t":"2026-10-06T11:45:00Z","v":5136,"vw":85.914132},{"c":86.12,"h":86.12,"l":86.12,"n":4,"o":86.12,"t":"2026-10-06T12:00:00Z","v":2989,"vw":86.12},{"c":85.94,"h":86.26,"l":85.94,"n":58,"o":86.11,"t":"2026-10-06T13:30:00Z","v":7788,"vw":86.125673},{"c":86.1001,"h":86.1091,"l":85.96,"n":10,"o":86.055,"t":"2026-10-06T13:45:00Z","v":1735,"vw":86.057008},{"c":85.9926,"h":86.1475,"l":85.98,"n":18,"o":86.128,"t":"2026-10-06T14:00:00Z","v":1565,"vw":86.024643},{"c":85.7,"h":85.85,"l":85.65,"n":34,"o":85.845,"t":"2026-10-06T14:15:00Z","v":6158,"vw":85.776491},{"c":85.8291,"h":85.84,"l":85.68,"n":111,"o":85.705,"t":"2026-10-06T14:30:00Z","v":6435,"vw":85.807074},{"c":85.955,"h":86.01,"l":85.76,"n":52,"o":85.76,"t":"2026-10-06T14:45:00Z","v":9405,"vw":85.862469},{"c":86.13,"h":86.13,"l":86.005,"n":41,"o":86.005,"t":"2026-10-06T15:00:00Z","v":4463,"vw":86.04615},{"c":86.2,"h":86.22,"l":86.09,"n":31,"o":86.13,"t":"2026-10-06T15:15:00Z","v":2994,"vw":86.160844},{"c":86.18,"h":86.18,"l":86.1,"n":39,"o":86.16,"t":"2026-10-06T15:30:00Z","v":7997,"vw":86.146707},{"c":86.11,"h":86.16,"l":86.06,"n":70,"o":86.16,"t":"2026-10-06T15:45:00Z","v":5638,"vw":86.10016},{"c":86.01,"h":86.0918,"l":85.95,"n":23,"o":86.0918,"t":"2026-10-06T16:00:00Z","v":2503,"vw":86.016071},{"c":85.915,"h":85.9894,"l":85.89,"n":27,"o":85.9,"t":"2026-10-06T16:15:00Z","v":2326,"vw":85.953031},{"c":86.004,"h":86.004,"l":85.91,"n":25,"o":85.91,"t":"2026-10-06T16:30:00Z","v":2380,"vw":85.97},{"c":85.9333,"h":85.98,"l":85.905,"n":47,"o":85.98,"t":"2026-10-06T16:45:00Z","v":3110,"vw":85.934237},{"c":85.91,"h":85.92,"l":85.87,"n":27,"o":85.89,"t":"2026-10-06T17:00:00Z","v":2755,"vw":85.891264},{"c":85.83,"h":85.895,"l":85.7754,"n":31,"o":85.895,"t":"2026-10-06T17:15:00Z","v":3778,"vw":85.837104},{"c":85.79,"h":85.88,"l":85.78,"n":54,"o":85.81,"t":"2026-10-06T17:30:00Z","v":11361,"vw":85.814447},{"c":85.79,"h":85.83,"l":85.76,"n":40,"o":85.76,"t":"2026-10-06T17:45:00Z","v":2280,"vw":85.803515},{"c":85.77,"h":85.84,"l":85.77,"n":29,"o":85.81,"t":"2026-10-06T18:00:00Z","v":2749,"vw":85.811622},{"c":85.74,"h":85.79,"l":85.72,"n":51,"o":85.79,"t":"2026-10-06T18:15:00Z","v":25123,"vw":85.739541},{"c":85.7499,"h":85.7499,"l":85.69,"n":22,"o":85.72,"t":"2026-10-06T18:30:00Z","v":5332,"vw":85.735692},{"c":85.78,"h":85.8,"l":85.67,"n":57,"o":85.67,"t":"2026-10-06T18:45:00Z","v":9557,"vw":85.745934},{"c":85.7961,"h":85.81,"l":85.745,"n":69,"o":85.8,"t":"2026-10-06T19:00:00Z","v":5932,"vw":85.777231},{"c":85.6846,"h":85.79,"l":85.66,"n":100,"o":85.77,"t":"2026-10-06T19:15:00Z","v":18844,"vw":85.694731},{"c":85.62,"h":85.688,"l":85.61,"n":121,"o":85.68,"t":"2026-10-06T19:30:00Z","v":14865,"vw":85.65425},{"c":85.725,"h":85.765,"l":85.6,"n":112,"o":85.64,"t":"2026-10-06T19:45:00Z","v":8299,"vw":85.675321},{"c":85.7,"h":85.7,"l":85.7,"n":4,"o":85.7,"t":"2026-10-06T20:00:00Z","v":204,"vw":85.7},{"c":85.25,"h":85.7,"l":85.25,"n":81,"o":85.47,"t":"2026-10-07T12:00:00Z","v":14363,"vw":85.547752},{"c":85.6,"h":85.6,"l":85.26,"n":32,"o":85.26,"t":"2026-10-07T12:30:00Z","v":11992,"vw":85.428508},{"c":85,"h":85.61,"l":85,"n":37,"o":85.3,"t":"2026-10-07T13:15:00Z","v":7399,"vw":85.242893},{"c":84.98,"h":85.1,"l":84.72,"n":91,"o":85.1,"t":"2026-10-07T13:30:00Z","v":17939,"vw":85.048866},{"c":84.675,"h":84.86,"l":84.64,"n":30,"o":84.86,"t":"2026-10-07T13:45:00Z","v":2432,"vw":84.703094},{"c":84.5099,"h":84.69,"l":84.485,"n":63,"o":84.69,"t":"2026-10-07T14:00:00Z","v":5025,"vw":84.596461},{"c":84.47,"h":84.61,"l":84.47,"n":88,"o":84.5,"t":"2026-10-07T14:15:00Z","v":7470,"vw":84.550615},{"c":84.435,"h":84.52,"l":84.41,"n":74,"o":84.47,"t":"2026-10-07T14:30:00Z","v":7597,"vw":84.46016},{"c":84.39,"h":84.4,"l":84.29,"n":108,"o":84.33,"t":"2026-10-07T14:45:00Z","v":12255,"vw":84.340762},{"c":84.43,"h":84.43,"l":84.26,"n":103,"o":84.39,"t":"2026-10-07T15:00:00Z","v":12852,"vw":84.338317},{"c":84.31,"h":84.36,"l":84.31,"n":7,"o":84.35,"t":"2026-10-07T15:15:00Z","v":1138,"vw":84.348168},{"c":84.44,"h":84.44,"l":84.2976,"n":57,"o":84.37,"t":"2026-10-07T15:30:00Z","v":6230,"vw":84.390896},{"c":84.45,"h":84.46,"l":84.39,"n":93,"o":84.42,"t":"2026-10-07T15:45:00Z","v":19902,"vw":84.419403},{"c":84.58,"h":84.58,"l":84.4451,"n":73,"o":84.51,"t":"2026-10-07T16:00:00Z","v":10265,"vw":84.520811},{"c":84.55,"h":84.59,"l":84.53,"n":50,"o":84.57,"t":"2026-10-07T16:15:00Z","v":6324,"vw":84.555513},{"c":84.52,"h":84.59,"l":84.5,"n":105,"o":84.52,"t":"2026-10-07T16:30:00Z","v":12210,"vw":84.533682},{"c":84.54,"h":84.585,"l":84.51,"n":89,"o":84.52,"t":"2026-10-07T16:45:00Z","v":6347,"vw":84.539583},{"c":84.77,"h":84.77,"l":84.62,"n":57,"o":84.62,"t":"2026-10-07T17:00:00Z","v":4686,"vw":84.668122},{"c":84.77,"h":84.81,"l":84.715,"n":53,"o":84.72,"t":"2026-10-07T17:15:00Z","v":6161,"vw":84.745019},{"c":84.745,"h":84.77,"l":84.71,"n":33,"o":84.71,"t":"2026-10-07T17:30:00Z","v":4071,"vw":84.737246},{"c":84.695,"h":84.7732,"l":84.68,"n":130,"o":84.72,"t":"2026-10-07T17:45:00Z","v":13371,"vw":84.731955},{"c":84.69,"h":84.78,"l":84.68,"n":32,"o":84.71,"t":"2026-10-07T18:00:00Z","v":4501,"vw":84.740319},{"c":84.711,"h":84.73,"l":84.675,"n":35,"o":84.68,"t":"2026-10-07T18:15:00Z","v":4426,"vw":84.707655},{"c":84.76,"h":84.76,"l":84.675,"n":25,"o":84.74,"t":"2026-10-07T18:30:00Z","v":2364,"vw":84.729615},{"c":84.8,"h":84.8,"l":84.72,"n":44,"o":84.72,"t":"2026-10-07T18:45:00Z","v":4114,"vw":84.754499},{"c":84.69,"h":84.795,"l":84.69,"n":132,"o":84.79,"t":"2026-10-07T19:00:00Z","v":8594,"vw":84.742684},{"c":84.65,"h":84.715,"l":84.65,"n":65,"o":84.68,"t":"2026-10-07T19:15:00Z","v":10273,"vw":84.695923},{"c":84.64,"h":84.7399,"l":84.6,"n":98,"o":84.7399,"t":"2026-10-07T19:30:00Z","v":28789,"vw":84.652108},{"c":84.63,"h":84.65,"l":84.575,"n":130,"o":84.62,"t":"2026-10-07T19:45:00Z","v":14171,"vw":84.623083},{"c":84.63,"h":84.63,"l":84.63,"n":5,"o":84.63,"t":"2026-10-07T20:00:00Z","v":289,"vw":84.63},{"c":85.3,"h":85.3,"l":84.67,"n":53,"o":84.67,"t":"2026-10-07T20:15:00Z","v":8341,"vw":84.975469},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-07T20:30:00Z","v":4509,"vw":84.7},{"c":84.72,"h":84.72,"l":84.72,"n":5,"o":84.72,"t":"2026-10-07T20:45:00Z","v":3985,"vw":84.72},{"c":84.44,"h":84.7,"l":84.36,"n":117,"o":84.39,"t":"2026-10-08T09:45:00Z","v":19538,"vw":84.452898},{"c":84.3,"h":84.49,"l":84.2,"n":90,"o":84.22,"t":"2026-10-08T10:00:00Z","v":16300,"vw":84.332098},{"c":84.1,"h":84.13,"l":84.1,"n":3,"o":84.13,"t":"2026-10-08T10:15:00Z","v":582,"vw":84.124845},{"c":84.2,"h":84.4,"l":83.91,"n":42,"o":84.02,"t":"2026-10-08T10:30:00Z","v":11533,"vw":84.189902},{"c":84.2,"h":84.2,"l":83.5,"n":71,"o":84,"t":"2026-10-08T10:45:00Z","v":19519,"vw":83.812804},{"c":83.85,"h":84,"l":83.67,"n":100,"o":83.67,"t":"2026-10-08T11:30:00Z","v":24729,"vw":83.761865},{"c":84.1,"h":84.1,"l":83.91,"n":48,"o":84.02,"t":"2026-10-08T12:45:00Z","v":7483,"vw":84.002911},{"c":84.28,"h":84.28,"l":84.19,"n":12,"o":84.19,"t":"2026-10-08T13:00:00Z","v":2230,"vw":84.211624},{"c":84.39,"h":84.39,"l":84.19,"n":88,"o":84.31,"t":"2026-10-08T13:30:00Z","v":11963,"vw":84.284261},{"c":84.41,"h":84.4763,"l":84.29,"n":83,"o":84.32,"t":"2026-10-08T13:45:00Z","v":7577,"vw":84.375443},{"c":84.33,"h":84.485,"l":84.315,"n":26,"o":84.3608,"t":"2026-10-08T14:00:00Z","v":2862,"vw":84.404059},{"c":84.35,"h":84.445,"l":84.3301,"n":25,"o":84.385,"t":"2026-10-08T14:15:00Z","v":2966,"vw":84.382482},{"c":84.295,"h":84.435,"l":84.28,"n":50,"o":84.375,"t":"2026-10-08T14:30:00Z","v":8401,"vw":84.365957},{"c":84.185,"h":84.29,"l":84.1375,"n":103,"o":84.29,"t":"2026-10-08T14:45:00Z","v":9302,"vw":84.206273},{"c":83.99,"h":84.14,"l":83.99,"n":90,"o":84.13,"t":"2026-10-08T15:00:00Z","v":15505,"vw":84.055491},{"c":83.96,"h":83.98,"l":83.93,"n":48,"o":83.94,"t":"2026-10-08T15:15:00Z","v":7441,"vw":83.943598},{"c":84.01,"h":84.01,"l":83.95,"n":27,"o":83.95,"t":"2026-10-08T15:30:00Z","v":2396,"vw":83.980121},{"c":84.1,"h":84.1,"l":84.01,"n":62,"o":84.055,"t":"2026-10-08T15:45:00Z","v":9473,"vw":84.045952},{"c":84.15,"h":84.18,"l":84.085,"n":34,"o":84.1,"t":"2026-10-08T16:00:00Z","v":5955,"vw":84.16239},{"c":84.3037,"h":84.62,"l":84.1747,"n":85,"o":84.1747,"t":"2026-10-08T16:15:00Z","v":8678,"vw":84.360424},{"c":84.2963,"h":84.36,"l":84.24,"n":141,"o":84.3,"t":"2026-10-08T16:30:00Z","v":19574,"vw":84.310724},{"c":84.35,"h":84.35,"l":84.1,"n":48,"o":84.27,"t":"2026-10-08T16:45:00Z","v":6962,"vw":84.232882},{"c":84.47,"h":84.47,"l":84.13,"n":67,"o":84.3,"t":"2026-10-08T17:00:00Z","v":9215,"vw":84.290847},{"c":84.36,"h":84.485,"l":84.25,"n":115,"o":84.39,"t":"2026-10-08T17:15:00Z","v":19476,"vw":84.396711},{"c":84.62,"h":84.62,"l":84.35,"n":108,"o":84.36,"t":"2026-10-08T17:30:00Z","v":21874,"vw":84.436485},{"c":84.6328,"h":84.6328,"l":84.49,"n":74,"o":84.615,"t":"2026-10-08T17:45:00Z","v":7586,"vw":84.554944},{"c":84.655,"h":84.655,"l":84.54,"n":57,"o":84.56,"t":"2026-10-08T18:00:00Z","v":8710,"vw":84.613312},{"c":84.705,"h":84.7892,"l":84.6101,"n":82,"o":84.7892,"t":"2026-10-08T18:15:00Z","v":6615,"vw":84.709543},{"c":84.62,"h":84.6752,"l":84.62,"n":34,"o":84.6752,"t":"2026-10-08T18:30:00Z","v":3769,"vw":84.655365},{"c":84.56,"h":84.59,"l":84.55,"n":61,"o":84.585,"t":"2026-10-08T18:45:00Z","v":8016,"vw":84.561936},{"c":84.645,"h":84.645,"l":84.54,"n":88,"o":84.56,"t":"2026-10-08T19:00:00Z","v":8357,"vw":84.568715},{"c":84.72,"h":84.8,"l":84.61,"n":100,"o":84.63,"t":"2026-10-08T19:15:00Z","v":6676,"vw":84.713113},{"c":84.65,"h":84.715,"l":84.64,"n":249,"o":84.69,"t":"2026-10-08T19:30:00Z","v":29574,"vw":84.690543},{"c":84.74,"h":84.8,"l":84.69,"n":269,"o":84.69,"t":"2026-10-08T19:45:00Z","v":26004,"vw":84.774153},{"c":84.8,"h":84.8,"l":84.8,"n":6,"o":84.8,"t":"2026-10-08T20:00:00Z","v":473,"vw":84.8},{"c":84.89,"h":84.89,"l":84.89,"n":25,"o":84.89,"t":"2026-10-08T22:30:00Z","v":10010,"vw":84.89},{"c":84.72,"h":84.72,"l":84.72,"n":2,"o":84.72,"t":"2026-10-08T23:45:00Z","v":9991,"vw":84.72},{"c":85.3,"h":85.35,"l":84.8,"n":95,"o":84.89,"t":"2026-10-09T11:00:00Z","v":16530,"vw":84.967382},{"c":85.2,"h":85.5,"l":85.07,"n":78,"o":85.07,"t":"2026-10-09T11:30:00Z","v":16141,"vw":85.270026},{"c":85.07,"h":85.07,"l":85.07,"n":4,"o":85.07,"t":"2026-10-09T12:15:00Z","v":2989,"vw":85.07},{"c":85.2,"h":85.2,"l":85.2,"n":22,"o":85.2,"t":"2026-10-09T13:00:00Z","v":1045,"vw":85.2},{"c":84.87,"h":85.21,"l":84.87,"n":49,"o":85.06,"t":"2026-10-09T13:30:00Z","v":5911,"vw":85.071904},{"c":84.78,"h":84.82,"l":84.735,"n":8,"o":84.81,"t":"2026-10-09T13:45:00Z","v":2040,"vw":84.753613},{"c":85,"h":85.15,"l":85,"n":23,"o":85.15,"t":"2026-10-09T14:00:00Z","v":2101,"vw":85.043113},{"c":85.01,"h":85.13,"l":84.89,"n":45,"o":84.89,"t":"2026-10-09T14:15:00Z","v":5425,"vw":85.024469},{"c":85.02,"h":85.05,"l":84.95,"n":136,"o":85.05,"t":"2026-10-09T14:30:00Z","v":17921,"vw":85.007921},{"c":85.08,"h":85.11,"l":84.97,"n":89,"o":84.97,"t":"2026-10-09T14:45:00Z","v":7801,"vw":85.054385},{"c":85.16,"h":85.2,"l":85.04,"n":115,"o":85.085,"t":"2026-10-09T15:00:00Z","v":10371,"vw":85.123272},{"c":85.22,"h":85.26,"l":85.175,"n":65,"o":85.185,"t":"2026-10-09T15:15:00Z","v":9826,"vw":85.212241},{"c":85.18,"h":85.26,"l":85.15,"n":59,"o":85.26,"t":"2026-10-09T15:30:00Z","v":9084,"vw":85.230476},{"c":85.185,"h":85.2,"l":85.13,"n":26,"o":85.15,"t":"2026-10-09T15:45:00Z","v":3212,"vw":85.167443},{"c":85.16,"h":85.16,"l":85.12,"n":28,"o":85.12,"t":"2026-10-09T16:00:00Z","v":2281,"vw":85.136206},{"c":85.2,"h":85.2,"l":85.115,"n":36,"o":85.155,"t":"2026-10-09T16:15:00Z","v":6051,"vw":85.172883},{"c":85.19,"h":85.23,"l":85.1501,"n":47,"o":85.185,"t":"2026-10-09T16:30:00Z","v":5929,"vw":85.199199},{"c":85.28,"h":85.28,"l":85.2,"n":23,"o":85.2,"t":"2026-10-09T16:45:00Z","v":2623,"vw":85.234574},{"c":85.24,"h":85.3,"l":85.24,"n":36,"o":85.29,"t":"2026-10-09T17:00:00Z","v":6221,"vw":85.277073},{"c":85.24,"h":85.28,"l":85.2108,"n":17,"o":85.2108,"t":"2026-10-09T17:15:00Z","v":2708,"vw":85.257052},{"c":85.345,"h":85.345,"l":85.28,"n":24,"o":85.28,"t":"2026-10-09T17:30:00Z","v":2292,"vw":85.30106},{"c":85.41,"h":85.44,"l":85.34,"n":27,"o":85.34,"t":"2026-10-09T17:45:00Z","v":2790,"vw":85.396082},{"c":85.445,"h":85.445,"l":85.37,"n":30,"o":85.435,"t":"2026-10-09T18:00:00Z","v":3565,"vw":85.416223},{"c":85.44,"h":85.4699,"l":85.39,"n":22,"o":85.39,"t":"2026-10-09T18:15:00Z","v":1833,"vw":85.430157},{"c":85.4,"h":85.43,"l":85.4,"n":19,"o":85.41,"t":"2026-10-09T18:30:00Z","v":1984,"vw":85.409088},{"c":85.49,"h":85.57,"l":85.415,"n":42,"o":85.45,"t":"2026-10-09T18:45:00Z","v":4673,"vw":85.474276},{"c":85.4899,"h":85.49,"l":85.455,"n":39,"o":85.46,"t":"2026-10-09T19:00:00Z","v":3281,"vw":85.473849},{"c":85.4,"h":85.46,"l":85.4,"n":132,"o":85.45,"t":"2026-10-09T19:15:00Z","v":28044,"vw":85.449989},{"c":85.44,"h":85.45,"l":85.4,"n":69,"o":85.42,"t":"2026-10-09T19:30:00Z","v":9721,"vw":85.42658},{"c":85.38,"h":85.43,"l":85.29,"n":123,"o":85.43,"t":"2026-10-09T19:45:00Z","v":14857,"vw":85.393956},{"c":85.33,"h":85.33,"l":85.33,"n":5,"o":85.33,"t":"2026-10-09T20:00:00Z","v":151,"vw":85.33},{"c":85.3,"h":85.42,"l":85,"n":51,"o":85.42,"t":"2026-10-12T09:45:00Z","v":16404,"vw":85.323313},{"c":85.7,"h":85.7,"l":85.7,"n":5,"o":85.7,"t":"2026-10-12T10:30:00Z","v":6375,"vw":85.7},{"c":85.59,"h":85.6,"l":85.42,"n":53,"o":85.42,"t":"2026-10-12T11:00:00Z","v":16783,"vw":85.487643},{"c":85.29,"h":85.29,"l":85.22,"n":38,"o":85.23,"t":"2026-10-12T11:15:00Z","v":1842,"vw":85.235453},{"c":85.3,"h":85.31,"l":85.3,"n":7,"o":85.31,"t":"2026-10-12T11:45:00Z","v":608,"vw":85.308333},{"c":85.32,"h":85.32,"l":85.31,"n":16,"o":85.31,"t":"2026-10-12T12:00:00Z","v":3507,"vw":85.310286},{"c":85.35,"h":85.35,"l":85.31,"n":10,"o":85.32,"t":"2026-10-12T12:15:00Z","v":2732,"vw":85.316054},{"c":85.31,"h":85.31,"l":85.31,"n":1,"o":85.31,"t":"2026-10-12T12:30:00Z","v":515,"vw":85.31},{"c":85.29,"h":85.41,"l":85.04,"n":180,"o":85.32,"t":"2026-10-12T13:30:00Z","v":32384,"vw":85.343987},{"c":85.2,"h":85.345,"l":85.1313,"n":24,"o":85.275,"t":"2026-10-12T13:45:00Z","v":3472,"vw":85.236673},{"c":85.26,"h":85.26,"l":85.07,"n":61,"o":85.2,"t":"2026-10-12T14:00:00Z","v":6426,"vw":85.149265},{"c":85.2289,"h":85.2289,"l":85.145,"n":21,"o":85.215,"t":"2026-10-12T14:15:00Z","v":1726,"vw":85.175524},{"c":85.24,"h":85.285,"l":85.16,"n":50,"o":85.2,"t":"2026-10-12T14:30:00Z","v":3913,"vw":85.22781},{"c":85.31,"h":85.31,"l":85.205,"n":20,"o":85.215,"t":"2026-10-12T14:45:00Z","v":1513,"vw":85.237504},{"c":85.2599,"h":85.3,"l":85.21,"n":76,"o":85.26,"t":"2026-10-12T15:00:00Z","v":11780,"vw":85.251015},{"c":85.21,"h":85.23,"l":85.19,"n":36,"o":85.2,"t":"2026-10-12T15:15:00Z","v":3599,"vw":85.214728},{"c":85.2866,"h":85.305,"l":85.18,"n":55,"o":85.18,"t":"2026-10-12T15:30:00Z","v":5036,"vw":85.256639},{"c":85.22,"h":85.29,"l":85.22,"n":69,"o":85.27,"t":"2026-10-12T15:45:00Z","v":13132,"vw":85.256576},{"c":85.28,"h":85.28,"l":85.22,"n":30,"o":85.2694,"t":"2026-10-12T16:00:00Z","v":1974,"vw":85.25284},{"c":85.21,"h":85.27,"l":85.19,"n":40,"o":85.27,"t":"2026-10-12T16:15:00Z","v":3711,"vw":85.212093},{"c":85.19,"h":85.23,"l":85.19,"n":19,"o":85.2,"t":"2026-10-12T16:30:00Z","v":2760,"vw":85.200935},{"c":85.075,"h":85.18,"l":85.0705,"n":24,"o":85.1601,"t":"2026-10-12T16:45:00Z","v":4686,"vw":85.12315},{"c":85.13,"h":85.135,"l":85.12,"n":10,"o":85.135,"t":"2026-10-12T17:00:00Z","v":973,"vw":85.131212},{"c":85.13,"h":85.14,"l":85.13,"n":19,"o":85.13,"t":"2026-10-12T17:15:00Z","v":1054,"vw":85.133156},{"c":85.11,"h":85.12,"l":85.09,"n":20,"o":85.1101,"t":"2026-10-12T17:30:00Z","v":2128,"vw":85.105643},{"c":85.095,"h":85.1099,"l":85.07,"n":22,"o":85.1,"t":"2026-10-12T17:45:00Z","v":2951,"vw":85.08849},{"c":85.13,"h":85.13,"l":85.08,"n":53,"o":85.105,"t":"2026-10-12T18:00:00Z","v":6553,"vw":85.121928},{"c":85.075,"h":85.1499,"l":85.075,"n":26,"o":85.11,"t":"2026-10-12T18:15:00Z","v":2371,"vw":85.101236},{"c":85.05,"h":85.09,"l":85.05,"n":26,"o":85.085,"t":"2026-10-12T18:30:00Z","v":2100,"vw":85.075958},{"c":85.03,"h":85.07,"l":85.03,"n":44,"o":85.06,"t":"2026-10-12T18:45:00Z","v":4670,"vw":85.047123},{"c":85.03,"h":85.05,"l":85.0068,"n":38,"o":85.0068,"t":"2026-10-12T19:00:00Z","v":3416,"vw":85.031782},{"c":84.95,"h":85.03,"l":84.95,"n":38,"o":85.03,"t":"2026-10-12T19:15:00Z","v":3445,"vw":84.987288},{"c":84.97,"h":84.9995,"l":84.93,"n":60,"o":84.955,"t":"2026-10-12T19:30:00Z","v":7296,"vw":84.968386},{"c":84.99,"h":85.0495,"l":84.93,"n":91,"o":84.99,"t":"2026-10-12T19:45:00Z","v":9323,"vw":84.979111},{"c":84.99,"h":84.99,"l":84.99,"n":5,"o":84.99,"t":"2026-10-12T20:00:00Z","v":261,"vw":84.99},{"c":85.2,"h":85.2,"l":85.2,"n":9,"o":85.2,"t":"2026-10-12T20:30:00Z","v":886,"vw":85.2},{"c":85.3,"h":85.3,"l":85.08,"n":78,"o":85.08,"t":"2026-10-13T09:45:00Z","v":15218,"vw":85.169444},{"c":85.16,"h":85.16,"l":85.15,"n":10,"o":85.15,"t":"2026-10-13T10:15:00Z","v":389,"vw":85.155851},{"c":85.4,"h":85.5,"l":85.1,"n":99,"o":85.36,"t":"2026-10-13T10:30:00Z","v":15962,"vw":85.317171},{"c":85.41,"h":85.41,"l":85.41,"n":4,"o":85.41,"t":"2026-10-13T10:45:00Z","v":213,"vw":85.41},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-13T11:00:00Z","v":399,"vw":85.4},{"c":85.6,"h":85.6,"l":85.18,"n":141,"o":85.18,"t":"2026-10-13T11:15:00Z","v":13481,"vw":85.307542},{"c":85.67,"h":85.7,"l":85.43,"n":293,"o":85.44,"t":"2026-10-13T11:30:00Z","v":2268,"vw":85.56503},{"c":85.3,"h":85.45,"l":85.3,"n":6,"o":85.45,"t":"2026-10-13T11:45:00Z","v":510,"vw":85.393204},{"c":85.28,"h":85.28,"l":85.24,"n":4,"o":85.24,"t":"2026-10-13T12:00:00Z","v":3104,"vw":85.241289},{"c":85.34,"h":85.34,"l":84.95,"n":46,"o":84.95,"t":"2026-10-13T13:30:00Z","v":6587,"vw":85.12613},{"c":84.8394,"h":85.34,"l":84.825,"n":56,"o":85.29,"t":"2026-10-13T13:45:00Z","v":11393,"vw":85.080007},{"c":84.8,"h":84.855,"l":84.6775,"n":37,"o":84.75,"t":"2026-10-13T14:00:00Z","v":5457,"vw":84.72109},{"c":84.673,"h":84.85,"l":84.673,"n":22,"o":84.825,"t":"2026-10-13T14:15:00Z","v":1631,"vw":84.806384},{"c":84.68,"h":84.73,"l":84.6101,"n":17,"o":84.6101,"t":"2026-10-13T14:30:00Z","v":2568,"vw":84.679828},{"c":84.655,"h":84.6838,"l":84.62,"n":21,"o":84.68,"t":"2026-10-13T14:45:00Z","v":4282,"vw":84.636554},{"c":84.76,"h":84.76,"l":84.615,"n":78,"o":84.625,"t":"2026-10-13T15:00:00Z","v":7588,"vw":84.663003},{"c":84.595,"h":84.74,"l":84.58,"n":43,"o":84.74,"t":"2026-10-13T15:15:00Z","v":4877,"vw":84.677326},{"c":84.5,"h":84.54,"l":84.46,"n":86,"o":84.53,"t":"2026-10-13T15:30:00Z","v":9741,"vw":84.502806},{"c":84.53,"h":84.55,"l":84.4,"n":162,"o":84.52,"t":"2026-10-13T15:45:00Z","v":16270,"vw":84.471905},{"c":84.58,"h":84.585,"l":84.5,"n":41,"o":84.51,"t":"2026-10-13T16:00:00Z","v":3662,"vw":84.544209},{"c":84.649,"h":84.649,"l":84.565,"n":43,"o":84.575,"t":"2026-10-13T16:15:00Z","v":10619,"vw":84.624995},{"c":84.69,"h":84.72,"l":84.64,"n":90,"o":84.6525,"t":"2026-10-13T16:30:00Z","v":9230,"vw":84.683966},{"c":84.68,"h":84.73,"l":84.68,"n":61,"o":84.7,"t":"2026-10-13T16:45:00Z","v":4673,"vw":84.70315},{"c":84.6351,"h":84.7,"l":84.61,"n":60,"o":84.6999,"t":"2026-10-13T17:00:00Z","v":6107,"vw":84.665615},{"c":84.64,"h":84.65,"l":84.62,"n":30,"o":84.62,"t":"2026-10-13T17:15:00Z","v":3166,"vw":84.644165},{"c":84.73,"h":84.77,"l":84.66,"n":68,"o":84.66,"t":"2026-10-13T17:30:00Z","v":10325,"vw":84.741408},{"c":84.66,"h":84.73,"l":84.61,"n":32,"o":84.725,"t":"2026-10-13T17:45:00Z","v":3523,"vw":84.67549},{"c":84.94,"h":84.96,"l":84.7,"n":59,"o":84.7,"t":"2026-10-13T18:00:00Z","v":9608,"vw":84.782407},{"c":84.9337,"h":84.95,"l":84.875,"n":34,"o":84.875,"t":"2026-10-13T18:15:00Z","v":4977,"vw":84.924391},{"c":84.97,"h":84.97,"l":84.9,"n":18,"o":84.94,"t":"2026-10-13T18:30:00Z","v":5005,"vw":84.967737},{"c":84.95,"h":84.9699,"l":84.87,"n":37,"o":84.94,"t":"2026-10-13T18:45:00Z","v":9432,"vw":84.910709},{"c":84.98,"h":84.98,"l":84.915,"n":32,"o":84.96,"t":"2026-10-13T19:00:00Z","v":7196,"vw":84.934026},{"c":84.93,"h":84.9893,"l":84.92,"n":57,"o":84.97,"t":"2026-10-13T19:15:00Z","v":15964,"vw":84.97202},{"c":84.96,"h":85.02,"l":84.96,"n":146,"o":84.96,"t":"2026-10-13T19:30:00Z","v":9605,"vw":84.99198},{"c":84.89,"h":84.99,"l":84.87,"n":253,"o":84.965,"t":"2026-10-13T19:45:00Z","v":24386,"vw":84.913143},{"c":84.9,"h":84.9,"l":84.9,"n":6,"o":84.9,"t":"2026-10-13T20:00:00Z","v":275,"vw":84.9},{"c":85.01,"h":85.01,"l":85,"n":50,"o":85,"t":"2026-10-14T11:00:00Z","v":20004,"vw":85.005},{"c":84.4,"h":85.15,"l":84.4,"n":3,"o":85.15,"t":"2026-10-14T12:30:00Z","v":299,"vw":84.775},{"c":84.27,"h":84.27,"l":84.03,"n":6,"o":84.03,"t":"2026-10-14T13:30:00Z","v":2604,"vw":84.070016},{"c":84.095,"h":84.17,"l":84.095,"n":5,"o":84.1679,"t":"2026-10-14T13:45:00Z","v":1010,"vw":84.146315},{"c":83.875,"h":83.99,"l":83.84,"n":19,"o":83.97,"t":"2026-10-14T14:00:00Z","v":931,"vw":83.933445},{"c":83.89,"h":83.96,"l":83.83,"n":79,"o":83.94,"t":"2026-10-14T14:15:00Z","v":6498,"vw":83.903953},{"c":84.05,"h":84.08,"l":83.86,"n":93,"o":83.88,"t":"2026-10-14T14:30:00Z","v":9168,"vw":83.949031},{"c":83.88,"h":84.03,"l":83.825,"n":56,"o":84.03,"t":"2026-10-14T14:45:00Z","v":4869,"vw":83.893404},{"c":83.68,"h":83.84,"l":83.63,"n":45,"o":83.83,"t":"2026-10-14T15:00:00Z","v":3629,"vw":83.722347},{"c":83.74,"h":83.76,"l":83.6577,"n":74,"o":83.665,"t":"2026-10-14T15:15:00Z","v":11972,"vw":83.697697},{"c":83.515,"h":83.71,"l":83.485,"n":55,"o":83.7,"t":"2026-10-14T15:30:00Z","v":6832,"vw":83.553845},{"c":83.49,"h":83.5925,"l":83.44,"n":64,"o":83.4961,"t":"2026-10-14T15:45:00Z","v":8431,"vw":83.500302},{"c":83.4,"h":83.54,"l":83.4,"n":33,"o":83.52,"t":"2026-10-14T16:00:00Z","v":3209,"vw":83.452904},{"c":83.34,"h":83.36,"l":83.34,"n":6,"o":83.35,"t":"2026-10-14T16:15:00Z","v":607,"vw":83.351438},{"c":83.43,"h":83.46,"l":83.32,"n":59,"o":83.37,"t":"2026-10-14T16:30:00Z","v":4762,"vw":83.389499},{"c":83.4425,"h":83.46,"l":83.44,"n":20,"o":83.45,"t":"2026-10-14T16:45:00Z","v":1877,"vw":83.451829},{"c":83.36,"h":83.49,"l":83.345,"n":66,"o":83.45,"t":"2026-10-14T17:00:00Z","v":70670,"vw":83.445638},{"c":83.36,"h":83.3685,"l":83.3,"n":41,"o":83.34,"t":"2026-10-14T17:15:00Z","v":4343,"vw":83.338051},{"c":83.18,"h":83.25,"l":83.17,"n":64,"o":83.25,"t":"2026-10-14T17:30:00Z","v":7358,"vw":83.217772},{"c":83.0564,"h":83.18,"l":83.04,"n":79,"o":83.178,"t":"2026-10-14T17:45:00Z","v":7480,"vw":83.077328},{"c":83.09,"h":83.1,"l":83,"n":55,"o":83.0799,"t":"2026-10-14T18:00:00Z","v":4094,"vw":83.066383},{"c":83.16,"h":83.1799,"l":83.1289,"n":23,"o":83.1799,"t":"2026-10-14T18:15:00Z","v":3877,"vw":83.144511},{"c":83.13,"h":83.16,"l":83.1,"n":33,"o":83.13,"t":"2026-10-14T18:30:00Z","v":2274,"vw":83.136236},{"c":83.175,"h":83.18,"l":83.13,"n":29,"o":83.15,"t":"2026-10-14T18:45:00Z","v":2404,"vw":83.15672},{"c":83.22,"h":83.22,"l":83.09,"n":86,"o":83.14,"t":"2026-10-14T19:00:00Z","v":6051,"vw":83.143614},{"c":83.295,"h":83.345,"l":83.2,"n":45,"o":83.2,"t":"2026-10-14T19:15:00Z","v":3351,"vw":83.261866},{"c":83.3,"h":83.39,"l":83.23,"n":173,"o":83.32,"t":"2026-10-14T19:30:00Z","v":19900,"vw":83.291714},{"c":83.44,"h":83.44,"l":83.22,"n":135,"o":83.24,"t":"2026-10-14T19:45:00Z","v":10857,"vw":83.358548},{"c":83.38,"h":83.38,"l":83.38,"n":4,"o":83.38,"t":"2026-10-14T20:00:00Z","v":321,"vw":83.38},{"c":83.42,"h":83.44,"l":83.24,"n":27,"o":83.24,"t":"2026-10-15T13:30:00Z","v":3936,"vw":83.289459},{"c":83.19,"h":83.35,"l":83.0392,"n":66,"o":83.26,"t":"2026-10-15T13:45:00Z","v":6805,"vw":83.189707},{"c":83.65,"h":83.76,"l":83.3,"n":47,"o":83.3,"t":"2026-10-15T14:00:00Z","v":28276,"vw":83.322358},{"c":83.56,"h":83.71,"l":83.545,"n":65,"o":83.67,"t":"2026-10-15T14:15:00Z","v":5593,"vw":83.628022},{"c":83.89,"h":83.89,"l":83.61,"n":53,"o":83.62,"t":"2026-10-15T14:30:00Z","v":3054,"vw":83.720959},{"c":84.025,"h":84.045,"l":83.935,"n":20,"o":83.935,"t":"2026-10-15T14:45:00Z","v":7982,"vw":83.985861},{"c":84.214,"h":84.2413,"l":84.1199,"n":11,"o":84.1199,"t":"2026-10-15T15:00:00Z","v":1979,"vw":84.210754},{"c":84.185,"h":84.28,"l":84.18,"n":51,"o":84.27,"t":"2026-10-15T15:15:00Z","v":5683,"vw":84.22307},{"c":84.11,"h":84.23,"l":84.11,"n":39,"o":84.23,"t":"2026-10-15T15:30:00Z","v":3982,"vw":84.180502},{"c":84.18,"h":84.18,"l":84.08,"n":84,"o":84.08,"t":"2026-10-15T15:45:00Z","v":6716,"vw":84.127417},{"c":83.99,"h":84.1775,"l":83.99,"n":31,"o":84.12,"t":"2026-10-15T16:00:00Z","v":2802,"vw":84.134782},{"c":83.96,"h":84.015,"l":83.93,"n":44,"o":84.015,"t":"2026-10-15T16:15:00Z","v":5473,"vw":83.969556},{"c":84.02,"h":84.09,"l":83.95,"n":23,"o":83.95,"t":"2026-10-15T16:30:00Z","v":2512,"vw":84.015265},{"c":83.99,"h":84.07,"l":83.96,"n":26,"o":84.07,"t":"2026-10-15T16:45:00Z","v":2722,"vw":84.014161},{"c":84.09,"h":84.1,"l":83.99,"n":37,"o":84.02,"t":"2026-10-15T17:00:00Z","v":4292,"vw":84.056379},{"c":84.14,"h":84.1799,"l":84.1,"n":25,"o":84.11,"t":"2026-10-15T17:15:00Z","v":3297,"vw":84.14232},{"c":84.23,"h":84.26,"l":84.14,"n":42,"o":84.15,"t":"2026-10-15T17:30:00Z","v":5423,"vw":84.221259},{"c":84.29,"h":84.29,"l":84.23,"n":55,"o":84.25,"t":"2026-10-15T17:45:00Z","v":4514,"vw":84.263746},{"c":84.17,"h":84.3,"l":84.17,"n":31,"o":84.3,"t":"2026-10-15T18:00:00Z","v":3313,"vw":84.231347},{"c":84.1601,"h":84.25,"l":84.13,"n":45,"o":84.21,"t":"2026-10-15T18:15:00Z","v":5770,"vw":84.184553},{"c":84.19,"h":84.22,"l":84.14,"n":86,"o":84.22,"t":"2026-10-15T18:30:00Z","v":17402,"vw":84.18729},{"c":84.29,"h":84.3,"l":84.16,"n":64,"o":84.16,"t":"2026-10-15T18:45:00Z","v":6441,"vw":84.2439},{"c":84.47,"h":84.47,"l":84.31,"n":79,"o":84.31,"t":"2026-10-15T19:00:00Z","v":6716,"vw":84.406969},{"c":84.545,"h":84.61,"l":84.51,"n":104,"o":84.51,"t":"2026-10-15T19:15:00Z","v":10821,"vw":84.574109},{"c":84.66,"h":84.67,"l":84.505,"n":130,"o":84.505,"t":"2026-10-15T19:30:00Z","v":20025,"vw":84.614732},{"c":84.68,"h":84.71,"l":84.53,"n":151,"o":84.66,"t":"2026-10-15T19:45:00Z","v":11167,"vw":84.636685},{"c":84.66,"h":84.66,"l":84.66,"n":7,"o":84.66,"t":"2026-10-15T20:00:00Z","v":139,"vw":84.66},{"c":84.8999,"h":84.8999,"l":84.73,"n":13,"o":84.73,"t":"2026-10-16T13:30:00Z","v":6056,"vw":84.825788},{"c":84.81,"h":84.81,"l":84.8041,"n":4,"o":84.8097,"t":"2026-10-16T13:45:00Z","v":693,"vw":84.8069},{"c":84.55,"h":84.79,"l":84.48,"n":19,"o":84.79,"t":"2026-10-16T14:00:00Z","v":1627,"vw":84.562799},{"c":84.53,"h":84.695,"l":84.53,"n":24,"o":84.5651,"t":"2026-10-16T14:15:00Z","v":2426,"vw":84.572485},{"c":84.49,"h":84.64,"l":84.49,"n":29,"o":84.5054,"t":"2026-10-16T14:30:00Z","v":1898,"vw":84.530909},{"c":84.53,"h":84.61,"l":84.475,"n":75,"o":84.505,"t":"2026-10-16T14:45:00Z","v":12784,"vw":84.528593},{"c":84.31,"h":84.51,"l":84.251,"n":29,"o":84.51,"t":"2026-10-16T15:00:00Z","v":6579,"vw":84.284435},{"c":84.17,"h":84.325,"l":84.17,"n":58,"o":84.325,"t":"2026-10-16T15:15:00Z","v":6745,"vw":84.22848},{"c":84.04,"h":84.23,"l":84.04,"n":56,"o":84.195,"t":"2026-10-16T15:30:00Z","v":6210,"vw":84.196133},{"c":83.875,"h":84.15,"l":83.875,"n":20,"o":84.085,"t":"2026-10-16T15:45:00Z","v":1770,"vw":84.036217},{"c":83.91,"h":83.93,"l":83.82,"n":26,"o":83.85,"t":"2026-10-16T16:00:00Z","v":3748,"vw":83.899283},{"c":83.91,"h":84.0199,"l":83.88,"n":24,"o":83.99,"t":"2026-10-16T16:15:00Z","v":2442,"vw":83.956143},{"c":83.7765,"h":83.82,"l":83.77,"n":14,"o":83.82,"t":"2026-10-16T16:30:00Z","v":1718,"vw":83.79164},{"c":83.6995,"h":83.6995,"l":83.67,"n":9,"o":83.67,"t":"2026-10-16T16:45:00Z","v":1259,"vw":83.678079},{"c":83.47,"h":83.69,"l":83.46,"n":19,"o":83.69,"t":"2026-10-16T17:00:00Z","v":2319,"vw":83.543658},{"c":83.52,"h":83.52,"l":83.344,"n":29,"o":83.42,"t":"2026-10-16T17:15:00Z","v":1919,"vw":83.433835},{"c":83.63,"h":83.67,"l":83.46,"n":71,"o":83.515,"t":"2026-10-16T17:30:00Z","v":16625,"vw":83.536298},{"c":83.39,"h":83.604,"l":83.365,"n":55,"o":83.604,"t":"2026-10-16T17:45:00Z","v":16436,"vw":83.476163},{"c":83.3584,"h":83.3799,"l":83.26,"n":56,"o":83.31,"t":"2026-10-16T18:00:00Z","v":12223,"vw":83.349185},{"c":83.3,"h":83.37,"l":83.24,"n":77,"o":83.35,"t":"2026-10-16T18:15:00Z","v":6034,"vw":83.296809},{"c":83.3,"h":83.39,"l":83.29,"n":68,"o":83.29,"t":"2026-10-16T18:30:00Z","v":4585,"vw":83.356654},{"c":83.27,"h":83.35,"l":83.25,"n":43,"o":83.35,"t":"2026-10-16T18:45:00Z","v":2678,"vw":83.289626},{"c":83.36,"h":83.36,"l":83.11,"n":78,"o":83.27,"t":"2026-10-16T19:00:00Z","v":10961,"vw":83.200228},{"c":83.4,"h":83.46,"l":83.315,"n":62,"o":83.395,"t":"2026-10-16T19:15:00Z","v":4074,"vw":83.389022},{"c":83.28,"h":83.44,"l":83.265,"n":133,"o":83.44,"t":"2026-10-16T19:30:00Z","v":10791,"vw":83.351844},{"c":83.47,"h":83.47,"l":83.3,"n":158,"o":83.3,"t":"2026-10-16T19:45:00Z","v":14169,"vw":83.41017},{"c":83.44,"h":83.44,"l":83.44,"n":5,"o":83.44,"t":"2026-10-16T20:00:00Z","v":228,"vw":83.44},{"c":83.75,"h":84.1799,"l":83.73,"n":30,"o":83.75,"t":"2026-10-19T13:30:00Z","v":3686,"vw":83.890202},{"c":83.48,"h":83.72,"l":83.48,"n":26,"o":83.72,"t":"2026-10-19T13:45:00Z","v":2788,"vw":83.596951},{"c":83.66,"h":83.66,"l":83.55,"n":13,"o":83.55,"t":"2026-10-19T14:00:00Z","v":1768,"vw":83.584021},{"c":83.63,"h":83.78,"l":83.61,"n":46,"o":83.74,"t":"2026-10-19T14:15:00Z","v":4023,"vw":83.71306},{"c":83.53,"h":83.685,"l":83.53,"n":51,"o":83.685,"t":"2026-10-19T14:30:00Z","v":4072,"vw":83.600117},{"c":83.63,"h":83.63,"l":83.58,"n":16,"o":83.62,"t":"2026-10-19T14:45:00Z","v":1929,"vw":83.589883},{"c":83.86,"h":83.89,"l":83.69,"n":59,"o":83.69,"t":"2026-10-19T15:00:00Z","v":11887,"vw":83.770879},{"c":84.03,"h":84.0399,"l":83.885,"n":100,"o":83.89,"t":"2026-10-19T15:15:00Z","v":12693,"vw":83.983003},{"c":84.025,"h":84.09,"l":83.95,"n":93,"o":84.03,"t":"2026-10-19T15:30:00Z","v":8163,"vw":84.020461},{"c":83.98,"h":84.025,"l":83.98,"n":21,"o":84.0192,"t":"2026-10-19T15:45:00Z","v":1980,"vw":84.00648},{"c":83.82,"h":83.97,"l":83.735,"n":60,"o":83.97,"t":"2026-10-19T16:00:00Z","v":5657,"vw":83.810461},{"c":83.75,"h":83.85,"l":83.7219,"n":54,"o":83.79,"t":"2026-10-19T16:15:00Z","v":4989,"vw":83.772885},{"c":83.745,"h":83.75,"l":83.6892,"n":51,"o":83.695,"t":"2026-10-19T16:30:00Z","v":7850,"vw":83.72795},{"c":83.6451,"h":83.75,"l":83.6451,"n":70,"o":83.74,"t":"2026-10-19T16:45:00Z","v":8092,"vw":83.711156},{"c":83.63,"h":83.6656,"l":83.5436,"n":65,"o":83.6656,"t":"2026-10-19T17:00:00Z","v":8578,"vw":83.607767},{"c":83.685,"h":83.72,"l":83.63,"n":38,"o":83.635,"t":"2026-10-19T17:15:00Z","v":2999,"vw":83.658621},{"c":83.65,"h":83.68,"l":83.59,"n":22,"o":83.65,"t":"2026-10-19T17:30:00Z","v":2255,"vw":83.619538},{"c":83.63,"h":83.6499,"l":83.56,"n":53,"o":83.615,"t":"2026-10-19T17:45:00Z","v":13101,"vw":83.616238},{"c":83.605,"h":83.655,"l":83.59,"n":36,"o":83.64,"t":"2026-10-19T18:00:00Z","v":3615,"vw":83.616892},{"c":83.57,"h":83.67,"l":83.55,"n":49,"o":83.62,"t":"2026-10-19T18:15:00Z","v":5106,"vw":83.610548},{"c":83.57,"h":83.585,"l":83.53,"n":21,"o":83.56,"t":"2026-10-19T18:30:00Z","v":2639,"vw":83.547278},{"c":83.59,"h":83.65,"l":83.58,"n":52,"o":83.595,"t":"2026-10-19T18:45:00Z","v":5127,"vw":83.619358},{"c":83.61,"h":83.66,"l":83.6,"n":52,"o":83.64,"t":"2026-10-19T19:00:00Z","v":3983,"vw":83.63598},{"c":83.6905,"h":83.725,"l":83.61,"n":47,"o":83.61,"t":"2026-10-19T19:15:00Z","v":4457,"vw":83.669536},{"c":83.76,"h":83.785,"l":83.69,"n":133,"o":83.69,"t":"2026-10-19T19:30:00Z","v":13451,"vw":83.751615},{"c":83.55,"h":83.765,"l":83.535,"n":134,"o":83.765,"t":"2026-10-19T19:45:00Z","v":13822,"vw":83.605162},{"c":83.54,"h":83.54,"l":83.54,"n":6,"o":83.54,"t":"2026-10-19T20:00:00Z","v":599,"vw":83.54},{"c":83.86,"h":83.99,"l":83.68,"n":56,"o":83.68,"t":"2026-10-20T13:30:00Z","v":17044,"vw":83.863362},{"c":84.27,"h":84.29,"l":83.87,"n":74,"o":83.87,"t":"2026-10-20T13:45:00Z","v":12866,"vw":84.141837},{"c":84.17,"h":84.33,"l":84.12,"n":77,"o":84.2901,"t":"2026-10-20T14:00:00Z","v":13483,"vw":84.230137},{"c":84.58,"h":84.58,"l":84.275,"n":45,"o":84.3,"t":"2026-10-20T14:15:00Z","v":13478,"vw":84.392758},{"c":84.7492,"h":84.86,"l":84.67,"n":59,"o":84.8,"t":"2026-10-20T14:30:00Z","v":9810,"vw":84.781579},{"c":85.045,"h":85.045,"l":84.9023,"n":12,"o":84.9023,"t":"2026-10-20T14:45:00Z","v":1353,"vw":85.014235},{"c":84.54,"h":85.01,"l":84.54,"n":47,"o":84.97,"t":"2026-10-20T15:00:00Z","v":3536,"vw":84.855052},{"c":84.7193,"h":84.73,"l":84.65,"n":22,"o":84.73,"t":"2026-10-20T15:15:00Z","v":4397,"vw":84.678703},{"c":84.645,"h":84.645,"l":84.53,"n":46,"o":84.55,"t":"2026-10-20T15:30:00Z","v":4096,"vw":84.573616},{"c":84.63,"h":84.67,"l":84.54,"n":49,"o":84.6,"t":"2026-10-20T15:45:00Z","v":6784,"vw":84.60335},{"c":84.5266,"h":84.605,"l":84.4821,"n":16,"o":84.605,"t":"2026-10-20T16:00:00Z","v":2052,"vw":84.551823},{"c":84.49,"h":84.57,"l":84.415,"n":23,"o":84.535,"t":"2026-10-20T16:15:00Z","v":3326,"vw":84.474009},{"c":84.6,"h":84.6,"l":84.53,"n":12,"o":84.58,"t":"2026-10-20T16:30:00Z","v":3751,"vw":84.569492},{"c":84.46,"h":84.625,"l":84.46,"n":5,"o":84.625,"t":"2026-10-20T16:45:00Z","v":646,"vw":84.498493},{"c":84.48,"h":84.4995,"l":84.455,"n":32,"o":84.47,"t":"2026-10-20T17:00:00Z","v":3687,"vw":84.477402},{"c":84.54,"h":84.57,"l":84.47,"n":25,"o":84.47,"t":"2026-10-20T17:15:00Z","v":5935,"vw":84.557927},{"c":84.64,"h":84.66,"l":84.585,"n":62,"o":84.59,"t":"2026-10-20T17:30:00Z","v":4124,"vw":84.623501},{"c":84.67,"h":84.68,"l":84.64,"n":53,"o":84.64,"t":"2026-10-20T17:45:00Z","v":3907,"vw":84.660657},{"c":84.72,"h":84.72,"l":84.66,"n":26,"o":84.68,"t":"2026-10-20T18:00:00Z","v":1956,"vw":84.693611},{"c":84.66,"h":84.7337,"l":84.64,"n":46,"o":84.73,"t":"2026-10-20T18:15:00Z","v":4838,"vw":84.673607},{"c":84.55,"h":84.67,"l":84.54,"n":67,"o":84.67,"t":"2026-10-20T18:30:00Z","v":8390,"vw":84.594665},{"c":84.66,"h":84.675,"l":84.56,"n":21,"o":84.56,"t":"2026-10-20T18:45:00Z","v":1958,"vw":84.654542},{"c":84.7,"h":84.75,"l":84.67,"n":126,"o":84.68,"t":"2026-10-20T19:00:00Z","v":6044,"vw":84.70046},{"c":84.685,"h":84.72,"l":84.645,"n":41,"o":84.68,"t":"2026-10-20T19:15:00Z","v":3429,"vw":84.675684},{"c":84.685,"h":84.69,"l":84.6,"n":119,"o":84.67,"t":"2026-10-20T19:30:00Z","v":8166,"vw":84.651272},{"c":84.64,"h":84.71,"l":84.61,"n":134,"o":84.702,"t":"2026-10-20T19:45:00Z","v":10792,"vw":84.669306},{"c":84.64,"h":84.64,"l":84.64,"n":5,"o":84.64,"t":"2026-10-20T20:00:00Z","v":1362,"vw":84.64},{"c":85.2,"h":85.31,"l":85.035,"n":44,"o":85.08,"t":"2026-10-21T13:30:00Z","v":9794,"vw":85.234198},{"c":85.26,"h":85.37,"l":85.19,"n":41,"o":85.19,"t":"2026-10-21T13:45:00Z","v":7791,"vw":85.308394},{"c":85.025,"h":85.12,"l":84.91,"n":32,"o":85.11,"t":"2026-10-21T14:00:00Z","v":3497,"vw":85.065329},{"c":85.05,"h":85.13,"l":85,"n":62,"o":85,"t":"2026-10-21T14:15:00Z","v":5637,"vw":85.056239},{"c":85.18,"h":85.2,"l":85.11,"n":70,"o":85.17,"t":"2026-10-21T14:30:00Z","v":11002,"vw":85.142791},{"c":85.12,"h":85.305,"l":85.12,"n":94,"o":85.175,"t":"2026-10-21T14:45:00Z","v":11360,"vw":85.231607},{"c":85.09,"h":85.1,"l":85.03,"n":62,"o":85.07,"t":"2026-10-21T15:00:00Z","v":7389,"vw":85.068304},{"c":85.0901,"h":85.14,"l":85.045,"n":108,"o":85.07,"t":"2026-10-21T15:15:00Z","v":12824,"vw":85.090999},{"c":85.16,"h":85.2,"l":85.1001,"n":54,"o":85.16,"t":"2026-10-21T15:30:00Z","v":7032,"vw":85.156823},{"c":85.23,"h":85.23,"l":85.18,"n":82,"o":85.18,"t":"2026-10-21T15:45:00Z","v":11595,"vw":85.214583},{"c":85.155,"h":85.21,"l":85.11,"n":79,"o":85.21,"t":"2026-10-21T16:00:00Z","v":8205,"vw":85.159649},{"c":85.14,"h":85.17,"l":85.08,"n":72,"o":85.17,"t":"2026-10-21T16:15:00Z","v":5330,"vw":85.134092},{"c":85.23,"h":85.4,"l":85.08,"n":131,"o":85.14,"t":"2026-10-21T16:30:00Z","v":15415,"vw":85.208698},{"c":85.225,"h":85.24,"l":85.179,"n":56,"o":85.18,"t":"2026-10-21T16:45:00Z","v":5965,"vw":85.210308},{"c":85.22,"h":85.2599,"l":85.175,"n":58,"o":85.2,"t":"2026-10-21T17:00:00Z","v":6227,"vw":85.215216},{"c":85.22,"h":85.24,"l":85.21,"n":32,"o":85.215,"t":"2026-10-21T17:15:00Z","v":2274,"vw":85.220972},{"c":85.2683,"h":85.2683,"l":85.2,"n":76,"o":85.22,"t":"2026-10-21T17:30:00Z","v":9364,"vw":85.245018},{"c":85.25,"h":85.26,"l":85.2164,"n":53,"o":85.24,"t":"2026-10-21T17:45:00Z","v":3546,"vw":85.234913},{"c":85.31,"h":85.31,"l":85.2,"n":60,"o":85.24,"t":"2026-10-21T18:00:00Z","v":10005,"vw":85.252224},{"c":85.32,"h":85.36,"l":85.3,"n":44,"o":85.325,"t":"2026-10-21T18:15:00Z","v":7103,"vw":85.325397},{"c":85.33,"h":85.36,"l":85.33,"n":33,"o":85.34,"t":"2026-10-21T18:30:00Z","v":2180,"vw":85.345955},{"c":84.96,"h":85.3425,"l":84.96,"n":43,"o":85.3425,"t":"2026-10-21T18:45:00Z","v":3430,"vw":85.196485},{"c":84.825,"h":84.92,"l":84.73,"n":73,"o":84.92,"t":"2026-10-21T19:00:00Z","v":5800,"vw":84.810491},{"c":85.11,"h":85.11,"l":84.8101,"n":138,"o":84.8101,"t":"2026-10-21T19:15:00Z","v":16229,"vw":84.99517},{"c":85.09,"h":85.1322,"l":85.071,"n":91,"o":85.1,"t":"2026-10-21T19:30:00Z","v":9855,"vw":85.107366},{"c":85.075,"h":85.17,"l":85.05,"n":159,"o":85.1,"t":"2026-10-21T19:45:00Z","v":13621,"vw":85.115622},{"c":85.04,"h":85.04,"l":85.04,"n":3,"o":85.04,"t":"2026-10-21T20:00:00Z","v":176,"vw":85.04},{"c":84.44,"h":84.645,"l":84.36,"n":53,"o":84.42,"t":"2026-10-22T13:30:00Z","v":13459,"vw":84.524335},{"c":84.71,"h":84.715,"l":84.34,"n":41,"o":84.34,"t":"2026-10-22T13:45:00Z","v":7150,"vw":84.530512},{"c":84.51,"h":84.805,"l":84.45,"n":70,"o":84.74,"t":"2026-10-22T14:00:00Z","v":12859,"vw":84.686744},{"c":84.39,"h":84.57,"l":84.39,"n":14,"o":84.455,"t":"2026-10-22T14:15:00Z","v":912,"vw":84.493023},{"c":84.17,"h":84.17,"l":83.94,"n":86,"o":84.03,"t":"2026-10-22T14:30:00Z","v":13737,"vw":84.045458},{"c":84.205,"h":84.25,"l":84.08,"n":47,"o":84.1999,"t":"2026-10-22T14:45:00Z","v":6892,"vw":84.196476},{"c":84.14,"h":84.3,"l":84.12,"n":43,"o":84.295,"t":"2026-10-22T15:00:00Z","v":5773,"vw":84.206644},{"c":84.275,"h":84.41,"l":84.23,"n":35,"o":84.23,"t":"2026-10-22T15:15:00Z","v":2610,"vw":84.334778},{"c":84.26,"h":84.36,"l":84.26,"n":26,"o":84.3,"t":"2026-10-22T15:30:00Z","v":5282,"vw":84.293269},{"c":84.51,"h":84.51,"l":84.2873,"n":33,"o":84.3,"t":"2026-10-22T15:45:00Z","v":4198,"vw":84.385262},{"c":84.555,"h":84.67,"l":84.455,"n":67,"o":84.58,"t":"2026-10-22T16:00:00Z","v":6569,"vw":84.57295},{"c":84.63,"h":84.65,"l":84.575,"n":42,"o":84.59,"t":"2026-10-22T16:15:00Z","v":3276,"vw":84.619794},{"c":84.33,"h":84.58,"l":84.33,"n":71,"o":84.58,"t":"2026-10-22T16:30:00Z","v":8499,"vw":84.42161},{"c":84.505,"h":84.505,"l":84.2301,"n":75,"o":84.33,"t":"2026-10-22T16:45:00Z","v":10963,"vw":84.310383},{"c":84.375,"h":84.46,"l":84.314,"n":34,"o":84.45,"t":"2026-10-22T17:00:00Z","v":4627,"vw":84.381455},{"c":84.4,"h":84.4293,"l":84.3001,"n":75,"o":84.39,"t":"2026-10-22T17:15:00Z","v":11988,"vw":84.375322},{"c":84.48,"h":84.52,"l":84.4,"n":64,"o":84.44,"t":"2026-10-22T17:30:00Z","v":4645,"vw":84.450486},{"c":84.46,"h":84.5,"l":84.4,"n":78,"o":84.49,"t":"2026-10-22T17:45:00Z","v":35139,"vw":84.431799},{"c":84.41,"h":84.45,"l":84.26,"n":75,"o":84.45,"t":"2026-10-22T18:00:00Z","v":9106,"vw":84.31506},{"c":84.45,"h":84.555,"l":84.3843,"n":174,"o":84.3843,"t":"2026-10-22T18:15:00Z","v":17181,"vw":84.487642},{"c":84.46,"h":84.46,"l":84.37,"n":29,"o":84.43,"t":"2026-10-22T18:30:00Z","v":4759,"vw":84.415113},{"c":84.4226,"h":84.4699,"l":84.395,"n":46,"o":84.4338,"t":"2026-10-22T18:45:00Z","v":3432,"vw":84.44032},{"c":84.5,"h":84.5,"l":84.36,"n":41,"o":84.36,"t":"2026-10-22T19:00:00Z","v":3385,"vw":84.432876},{"c":84.575,"h":84.605,"l":84.485,"n":89,"o":84.505,"t":"2026-10-22T19:15:00Z","v":6547,"vw":84.549539},{"c":84.48,"h":84.582,"l":84.45,"n":274,"o":84.57,"t":"2026-10-22T19:30:00Z","v":29742,"vw":84.509114},{"c":84.69,"h":84.76,"l":84.4,"n":242,"o":84.47,"t":"2026-10-22T19:45:00Z","v":28113,"vw":84.568473},{"c":84.7,"h":84.7,"l":84.7,"n":5,"o":84.7,"t":"2026-10-22T20:00:00Z","v":6858,"vw":84.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6,"strike":94.24339679682089,"iv":0.3376168115128025,"gamma":0.02896761734212159,"theta":-0.0338877220458653,"vega":0.05564362663683557,"rho":0.009055461840422606,"breakevenPct":11.975675084794432},{"delta":0.2,"premium":0.625,"strike":90.25998747791103,"iv":0.24265380448220905,"gamma":0.048479644718455644,"theta":-0.029945381412660586,"vega":0.0667986542392839,"rho":0.012020910397383426,"breakevenPct":7.302228427285746},{"delta":0.25,"premium":0.699239563240603,"strike":88.50760436759397,"iv":0.2025545709763868,"gamma":0.06582855729424286,"theta":-0.02891531266247441,"vega":0.07567130341353626,"rho":0.014987890395424953,"breakevenPct":5.320949150926296},{"delta":0.3,"premium":0.7923567116929102,"strike":87.43524384409453,"iv":0.17993252133329246,"gamma":0.081325294129363,"theta":-0.028663449590330476,"vega":0.08277525908488438,"rho":0.017973767406320954,"breakevenPct":4.164817657364154},{"delta":0.35,"premium":0.8728125655945468,"strike":86.61749947524362,"iv":0.16005565672416355,"gamma":0.0973015437372663,"theta":-0.027780464197464213,"vega":0.08799017065711827,"rho":0.02095724758717538,"breakevenPct":3.294347155653096},{"delta":0.4,"premium":0.9752930694411962,"strike":85.96108758547508,"iv":0.14615658380397947,"gamma":0.11066350373798474,"theta":-0.027250905130897285,"vega":0.0920715740642346,"rho":0.02398254261978109,"breakevenPct":2.640354964482029},{"delta":0.45,"premium":1.26968841843215,"strike":85.50817166395053,"iv":0.15729862725168,"gamma":0.10488428425731333,"theta":-0.02963030893349046,"vega":0.09354585584357739,"rho":0.02733465442762132,"breakevenPct":2.4531996250090726},{"delta":0.5,"premium":1.5640837674231038,"strike":85.055255742426,"iv":0.16844067069938054,"gamma":0.09910506477664191,"theta":-0.032009712736083634,"vega":0.09502013762292019,"rho":0.030686766235461554,"breakevenPct":2.2660442855361156},{"delta":0.55,"premium":1.7057136602451841,"strike":84.61558669001751,"iv":0.1589211033274956,"gamma":0.10389711033274956,"theta":-0.03049325744308231,"vega":0.0935470227670753,"rho":0.033866790839856685,"breakevenPct":1.9141680640645693},{"delta":0.6,"premium":1.82611646234676,"strike":84.17775831873905,"iv":0.14653056042031523,"gamma":0.11015805604203152,"theta":-0.028435464098073557,"vega":0.09166436077057794,"rho":0.03702290355493483,"breakevenPct":1.5394035195818305},{"delta":0.65,"premium":2.096755921730175,"strike":83.69412976313079,"iv":0.14403872296601442,"gamma":0.10716374871266734,"theta":-0.027447064881565397,"vega":0.08778012358393408,"rho":0.04022666193141447,"breakevenPct":1.2879405960578079},{"delta":0.7,"premium":2.470082389289392,"strike":83.17919670442842,"iv":0.14831266735324405,"gamma":0.0978434603501545,"theta":-0.02718959835221421,"vega":0.08252780638516993,"rho":0.04346298619767357,"breakevenPct":1.1207545380375552},{"delta":0.75,"premium":2.7870255957634598,"strike":82.71226831421006,"iv":0.14534015887025595,"gamma":0.09002506619593999,"theta":-0.025402383053839364,"vega":0.07483027360988526,"rho":0.04671505123233306,"breakevenPct":0.9436763990242204},{"delta":0.8,"premium":3.0738746690203005,"strike":82.27096204766107,"iv":0.13849991173874668,"gamma":0.08300829655781113,"theta":-0.02279867608120035,"vega":0.06582762577228596,"rho":0.04997551778141485,"breakevenPct":0.7613184376403451},{"delta":0.85,"premium":3.7957130222750948,"strike":81.37033112814412,"iv":0.14323691358464874,"gamma":0.06938889970542939,"theta":-0.018966312733764333,"vega":0.054900732379470615,"rho":0.053109194864498936,"breakevenPct":0.5502292212741583},{"delta":0.9,"premium":5.209477328687261,"strike":79.73906462074547,"iv":0.16638953945161447,"gamma":0.04526687821690443,"theta":-0.013179558158024254,"vega":0.040912992429912594,"rho":0.05604119129441573,"breakevenPct":0.2934379568272986}],"put":[{"delta":0.15,"premium":0.6779210649595604,"strike":77.11684259838242,"iv":0.34982590674247105,"gamma":0.0279526740011307,"theta":-0.03191061363712506,"vega":0.0556378240733543,"rho":-0.011232222396779503,"breakevenPct":9.7533393938337},{"delta":0.2,"premium":0.766311346555997,"strike":79.82622693111993,"iv":0.2773754475464879,"gamma":0.04235198137480175,"theta":-0.029744170810300487,"vega":0.06678503294453386,"rho":-0.014974606647431648,"breakevenPct":6.658895413737975},{"delta":0.25,"premium":0.8495130400292582,"strike":81.49026080058516,"iv":0.23187012768557805,"gamma":0.05769297856354069,"theta":-0.027505131049984394,"vega":0.07572715428800764,"rho":-0.018731435385231213,"breakevenPct":4.792505595565641},{"delta":0.3,"premium":0.9494846296175876,"strike":82.5958770369407,"iv":0.20345926837083805,"gamma":0.07176525023650057,"theta":-0.02572891555761516,"vega":0.08274716725984359,"rho":-0.022472861212215804,"breakevenPct":3.605203769394203},{"delta":0.35,"premium":1.0900202784170294,"strike":83.36008111366812,"iv":0.18845077170330923,"gamma":0.08216777276517515,"theta":-0.024969394247982085,"vega":0.0879709682796053,"rho":-0.026075438987674966,"breakevenPct":2.8688774082041495},{"delta":0.4,"premium":1.2487303196699766,"strike":83.99492127867991,"iv":0.17828135533097864,"gamma":0.09073149026004108,"theta":-0.02460293170038081,"vega":0.09226564260539369,"rho":-0.029582694893538052,"breakevenPct":2.306740308134679},{"delta":0.45,"premium":1.4761802575107297,"strike":84.53218884120172,"iv":0.1759648068669528,"gamma":0.09356738197424894,"theta":-0.0242274678111588,"vega":0.09384334763948499,"rho":-0.03318158609619526,"breakevenPct":1.940957988558458},{"delta":0.5,"premium":1.719296788482835,"strike":85.07087486157253,"iv":0.174503211517165,"gamma":0.0955889258028793,"theta":-0.023871650055370987,"vega":0.09505116279069768,"rho":-0.03677911558811503,"breakevenPct":1.591997552432466},{"delta":0.55,"premium":2.0653654485049837,"strike":85.62458471760797,"iv":0.1784345514950166,"gamma":0.09237740863787375,"theta":-0.02365016611295681,"vega":0.09388837209302325,"rho":-0.04036233402676985,"breakevenPct":1.3468485606812393},{"delta":0.6,"premium":2.462516823687752,"strike":86.21668909825034,"iv":0.18372193808882908,"gamma":0.08790309555854643,"theta":-0.023369986541049798,"vega":0.09192987886944819,"rho":-0.04396520863071123,"breakevenPct":1.1166797230666066},{"delta":0.65,"premium":2.9672274562584118,"strike":86.88963660834455,"iv":0.19186460296096905,"gamma":0.08076985195154777,"theta":-0.022966218034993272,"vega":0.08829596231493943,"rho":-0.04760947106093925,"breakevenPct":0.9180529491308885},{"delta":0.7,"premium":3.5522480620155035,"strike":87.64806201550388,"iv":0.1983196899224806,"gamma":0.07324899224806203,"theta":-0.02153906976744186,"vega":0.08270992248062016,"rho":-0.051312391008258636,"breakevenPct":0.7133247302380541},{"delta":0.75,"premium":4.248355263157895,"strike":88.51315789473684,"iv":0.20515394736842105,"gamma":0.06477105263157895,"theta":-0.01946578947368421,"vega":0.07558684210526316,"rho":-0.05508441350870023,"breakevenPct":0.5138103523271073},{"delta":0.8,"premium":5.738585607940449,"strike":90.10421836228288,"iv":0.23781265508684862,"gamma":0.04927047146401984,"theta":-0.019514392059553343,"vega":0.06679330024813894,"rho":-0.05937024302072555,"breakevenPct":0.3947665237987908},{"delta":0.85,"premium":7.768817204301071,"strike":92.26881720430107,"iv":0.2719784946236558,"gamma":0.03599032258064518,"theta":-0.01746881720430107,"vega":0.05568172043010754,"rho":-0.06412620321212244,"breakevenPct":0.2361275088547849}]},"raw":{"call":[{"delta":0.15,"premium":0.6,"strike":94.24339679682089,"iv":0.3376168115128025,"gamma":0.02896761734212159,"theta":-0.0338877220458653,"vega":0.05564362663683557,"rho":0.009055461840422606,"breakevenPct":11.975675084794432},{"delta":0.2,"premium":0.625,"strike":90.25998747791103,"iv":0.24265380448220905,"gamma":0.048479644718455644,"theta":-0.029945381412660586,"vega":0.0667986542392839,"rho":0.012020910397383426,"breakevenPct":7.302228427285746},{"delta":0.25,"premium":0.699239563240603,"strike":88.50760436759397,"iv":0.2025545709763868,"gamma":0.06582855729424286,"theta":-0.02891531266247441,"vega":0.07567130341353626,"rho":0.014987890395424953,"breakevenPct":5.320949150926296},{"delta":0.3,"premium":0.7923567116929102,"strike":87.43524384409453,"iv":0.17993252133329246,"gamma":0.081325294129363,"theta":-0.028663449590330476,"vega":0.08277525908488438,"rho":0.017973767406320954,"breakevenPct":4.164817657364154},{"delta":0.35,"premium":0.8728125655945468,"strike":86.61749947524362,"iv":0.16005565672416355,"gamma":0.0973015437372663,"theta":-0.027780464197464213,"vega":0.08799017065711827,"rho":0.02095724758717538,"breakevenPct":3.294347155653096},{"delta":0.4,"premium":0.9752930694411962,"strike":85.96108758547508,"iv":0.14615658380397947,"gamma":0.11066350373798474,"theta":-0.027250905130897285,"vega":0.0920715740642346,"rho":0.02398254261978109,"breakevenPct":2.640354964482029},{"delta":0.45,"premium":1.26968841843215,"strike":85.50817166395053,"iv":0.15729862725168,"gamma":0.10488428425731333,"theta":-0.02963030893349046,"vega":0.09354585584357739,"rho":0.02733465442762132,"breakevenPct":2.4531996250090726},{"delta":0.5,"premium":1.5640837674231038,"strike":85.055255742426,"iv":0.16844067069938054,"gamma":0.09910506477664191,"theta":-0.032009712736083634,"vega":0.09502013762292019,"rho":0.030686766235461554,"breakevenPct":2.2660442855361156},{"delta":0.55,"premium":1.7057136602451841,"strike":84.61558669001751,"iv":0.1589211033274956,"gamma":0.10389711033274956,"theta":-0.03049325744308231,"vega":0.0935470227670753,"rho":0.033866790839856685,"breakevenPct":1.9141680640645693},{"delta":0.6,"premium":1.82611646234676,"strike":84.17775831873905,"iv":0.14653056042031523,"gamma":0.11015805604203152,"theta":-0.028435464098073557,"vega":0.09166436077057794,"rho":0.03702290355493483,"breakevenPct":1.5394035195818305},{"delta":0.65,"premium":2.096755921730175,"strike":83.69412976313079,"iv":0.14403872296601442,"gamma":0.10716374871266734,"theta":-0.027447064881565397,"vega":0.08778012358393408,"rho":0.04022666193141447,"breakevenPct":1.2879405960578079},{"delta":0.7,"premium":2.470082389289392,"strike":83.17919670442842,"iv":0.14831266735324405,"gamma":0.0978434603501545,"theta":-0.02718959835221421,"vega":0.08252780638516993,"rho":0.04346298619767357,"breakevenPct":1.1207545380375552},{"delta":0.75,"premium":2.7870255957634598,"strike":82.71226831421006,"iv":0.14534015887025595,"gamma":0.09002506619593999,"theta":-0.025402383053839364,"vega":0.07483027360988526,"rho":0.04671505123233306,"breakevenPct":0.9436763990242204},{"delta":0.8,"premium":3.0738746690203005,"strike":82.27096204766107,"iv":0.13849991173874668,"gamma":0.08300829655781113,"theta":-0.02279867608120035,"vega":0.06582762577228596,"rho":0.04997551778141485,"breakevenPct":0.7613184376403451},{"delta":0.85,"premium":3.7957130222750948,"strike":81.37033112814412,"iv":0.14323691358464874,"gamma":0.06938889970542939,"theta":-0.018966312733764333,"vega":0.054900732379470615,"rho":0.053109194864498936,"breakevenPct":0.5502292212741583},{"delta":0.9,"premium":5.209477328687261,"strike":79.73906462074547,"iv":0.16638953945161447,"gamma":0.04526687821690443,"theta":-0.013179558158024254,"vega":0.040912992429912594,"rho":0.05604119129441573,"breakevenPct":0.2934379568272986}],"put":[{"delta":0.15,"premium":0.6779210649595604,"strike":77.11684259838242,"iv":0.34982590674247105,"gamma":0.0279526740011307,"theta":-0.03191061363712506,"vega":0.0556378240733543,"rho":-0.011232222396779503,"breakevenPct":9.7533393938337},{"delta":0.2,"premium":0.766311346555997,"strike":79.82622693111993,"iv":0.2773754475464879,"gamma":0.04235198137480175,"theta":-0.029744170810300487,"vega":0.06678503294453386,"rho":-0.014974606647431648,"breakevenPct":6.658895413737975},{"delta":0.25,"premium":0.8495130400292582,"strike":81.49026080058516,"iv":0.23187012768557805,"gamma":0.05769297856354069,"theta":-0.027505131049984394,"vega":0.07572715428800764,"rho":-0.018731435385231213,"breakevenPct":4.792505595565641},{"delta":0.3,"premium":0.9494846296175876,"strike":82.5958770369407,"iv":0.20345926837083805,"gamma":0.07176525023650057,"theta":-0.02572891555761516,"vega":0.08274716725984359,"rho":-0.022472861212215804,"breakevenPct":3.605203769394203},{"delta":0.35,"premium":1.0900202784170294,"strike":83.36008111366812,"iv":0.18845077170330923,"gamma":0.08216777276517515,"theta":-0.024969394247982085,"vega":0.0879709682796053,"rho":-0.026075438987674966,"breakevenPct":2.8688774082041495},{"delta":0.4,"premium":1.2487303196699766,"strike":83.99492127867991,"iv":0.17828135533097864,"gamma":0.09073149026004108,"theta":-0.02460293170038081,"vega":0.09226564260539369,"rho":-0.029582694893538052,"breakevenPct":2.306740308134679},{"delta":0.45,"premium":1.4761802575107297,"strike":84.53218884120172,"iv":0.1759648068669528,"gamma":0.09356738197424894,"theta":-0.0242274678111588,"vega":0.09384334763948499,"rho":-0.03318158609619526,"breakevenPct":1.940957988558458},{"delta":0.5,"premium":1.719296788482835,"strike":85.07087486157253,"iv":0.174503211517165,"gamma":0.0955889258028793,"theta":-0.023871650055370987,"vega":0.09505116279069768,"rho":-0.03677911558811503,"breakevenPct":1.591997552432466},{"delta":0.55,"premium":2.0653654485049837,"strike":85.62458471760797,"iv":0.1784345514950166,"gamma":0.09237740863787375,"theta":-0.02365016611295681,"vega":0.09388837209302325,"rho":-0.04036233402676985,"breakevenPct":1.3468485606812393},{"delta":0.6,"premium":2.462516823687752,"strike":86.21668909825034,"iv":0.18372193808882908,"gamma":0.08790309555854643,"theta":-0.023369986541049798,"vega":0.09192987886944819,"rho":-0.04396520863071123,"breakevenPct":1.1166797230666066},{"delta":0.65,"premium":2.9672274562584118,"strike":86.88963660834455,"iv":0.19186460296096905,"gamma":0.08076985195154777,"theta":-0.022966218034993272,"vega":0.08829596231493943,"rho":-0.04760947106093925,"breakevenPct":0.9180529491308885},{"delta":0.7,"premium":3.5522480620155035,"strike":87.64806201550388,"iv":0.1983196899224806,"gamma":0.07324899224806203,"theta":-0.02153906976744186,"vega":0.08270992248062016,"rho":-0.051312391008258636,"breakevenPct":0.7133247302380541},{"delta":0.75,"premium":4.248355263157895,"strike":88.51315789473684,"iv":0.20515394736842105,"gamma":0.06477105263157895,"theta":-0.01946578947368421,"vega":0.07558684210526316,"rho":-0.05508441350870023,"breakevenPct":0.5138103523271073},{"delta":0.8,"premium":5.738585607940449,"strike":90.10421836228288,"iv":0.23781265508684862,"gamma":0.04927047146401984,"theta":-0.019514392059553343,"vega":0.06679330024813894,"rho":-0.05937024302072555,"breakevenPct":0.3947665237987908},{"delta":0.85,"premium":7.768817204301071,"strike":92.26881720430107,"iv":0.2719784946236558,"gamma":0.03599032258064518,"theta":-0.01746881720430107,"vega":0.05568172043010754,"rho":-0.06412620321212244,"breakevenPct":0.2361275088547849}]}},"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"}}