{"symbol":"SMMD","url":"https://intraalpha.com/companies/SMMD","capturedAt":"2026-10-23T06:21:02.628Z","state":"ready","quote":{"symbol":"SMMD","last_price":86.04,"prev_close":86.13,"regular_close":86.04,"change":-0.09,"change_pct":-0.1045,"regular_change":-0.09,"regular_change_pct":-0.1045,"extended_change":0,"extended_change_pct":0,"bid":84.68,"ask":90.57,"bid_size":2900,"ask_size":3000,"volume":400482,"vwap":85.591516,"open":85.79,"high":86.04,"low":85.2,"close":86.04,"trade_count":2351,"last_trade_at":"2026-10-23T00:00:06.915705775Z","last_quote_at":"2026-10-22T22:24:05.483123514Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:20:44.00110886-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.2,"dividend_yield":0.0125,"inception_date":"2017-07-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:21:02.218602+00:00"},"optionObservedAt":"2026-10-22T19:51:13.033Z","bars":[{"c":85.96,"h":85.96,"l":85.96,"n":3,"o":85.96,"t":"2026-10-16T13:30:00Z","v":752,"vw":85.96},{"c":85.99,"h":86.12,"l":85.99,"n":4,"o":86.12,"t":"2026-10-16T13:45:00Z","v":626,"vw":86.078949},{"c":85.945,"h":85.98,"l":85.93,"n":8,"o":85.98,"t":"2026-10-16T13:50:00Z","v":1729,"vw":85.964624},{"c":85.91,"h":86.03,"l":85.91,"n":16,"o":85.95,"t":"2026-10-16T13:55:00Z","v":3097,"vw":85.985601},{"c":85.78,"h":85.93,"l":85.78,"n":10,"o":85.88,"t":"2026-10-16T14:00:00Z","v":2131,"vw":85.853863},{"c":85.68,"h":85.68,"l":85.68,"n":1,"o":85.68,"t":"2026-10-16T14:10:00Z","v":337,"vw":85.68},{"c":85.67,"h":85.67,"l":85.62,"n":12,"o":85.62,"t":"2026-10-16T14:15:00Z","v":516,"vw":85.637241},{"c":85.765,"h":85.765,"l":85.765,"n":1,"o":85.765,"t":"2026-10-16T14:20:00Z","v":100,"vw":85.765},{"c":85.66,"h":85.66,"l":85.66,"n":3,"o":85.66,"t":"2026-10-16T14:25:00Z","v":3459,"vw":85.66},{"c":85.7,"h":85.7,"l":85.693,"n":9,"o":85.699,"t":"2026-10-16T14:30:00Z","v":2053,"vw":85.696386},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-16T14:35:00Z","v":109,"vw":85.71},{"c":85.68,"h":85.68,"l":85.6572,"n":7,"o":85.6572,"t":"2026-10-16T14:45:00Z","v":1357,"vw":85.666208},{"c":85.64,"h":85.72,"l":85.57,"n":10,"o":85.72,"t":"2026-10-16T14:50:00Z","v":73032,"vw":85.596972},{"c":85.62,"h":85.62,"l":85.61,"n":4,"o":85.61,"t":"2026-10-16T14:55:00Z","v":292,"vw":85.615392},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-10-16T15:00:00Z","v":110,"vw":85.55},{"c":85.455,"h":85.48,"l":85.445,"n":6,"o":85.48,"t":"2026-10-16T15:10:00Z","v":834,"vw":85.465719},{"c":85.32,"h":85.32,"l":85.29,"n":9,"o":85.31,"t":"2026-10-16T15:20:00Z","v":3227,"vw":85.314064},{"c":85.3199,"h":85.36,"l":85.29,"n":8,"o":85.33,"t":"2026-10-16T15:25:00Z","v":2299,"vw":85.321192},{"c":85.33,"h":85.33,"l":85.295,"n":5,"o":85.295,"t":"2026-10-16T15:30:00Z","v":570,"vw":85.301284},{"c":85.305,"h":85.345,"l":85.2701,"n":15,"o":85.345,"t":"2026-10-16T15:35:00Z","v":3727,"vw":85.294853},{"c":85.19,"h":85.25,"l":85.16,"n":23,"o":85.25,"t":"2026-10-16T15:40:00Z","v":1485,"vw":85.184017},{"c":85.18,"h":85.18,"l":85.18,"n":2,"o":85.18,"t":"2026-10-16T15:45:00Z","v":222,"vw":85.18},{"c":85.09,"h":85.135,"l":85.09,"n":9,"o":85.135,"t":"2026-10-16T15:50:00Z","v":3246,"vw":85.130765},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-10-16T15:55:00Z","v":100,"vw":84.97},{"c":84.91,"h":84.91,"l":84.91,"n":2,"o":84.91,"t":"2026-10-16T16:00:00Z","v":200,"vw":84.91},{"c":84.98,"h":84.98,"l":84.98,"n":2,"o":84.98,"t":"2026-10-16T16:05:00Z","v":109,"vw":84.98},{"c":85.025,"h":85.03,"l":84.99,"n":21,"o":85.03,"t":"2026-10-16T16:10:00Z","v":2108,"vw":85.022421},{"c":84.97,"h":85.01,"l":84.97,"n":4,"o":85.01,"t":"2026-10-16T16:15:00Z","v":308,"vw":84.996667},{"c":84.98,"h":85.03,"l":84.98,"n":10,"o":85.03,"t":"2026-10-16T16:20:00Z","v":1078,"vw":84.988},{"c":84.96,"h":84.96,"l":84.925,"n":5,"o":84.93,"t":"2026-10-16T16:30:00Z","v":1259,"vw":84.936885},{"c":84.855,"h":84.855,"l":84.855,"n":4,"o":84.855,"t":"2026-10-16T16:35:00Z","v":116,"vw":84.855},{"c":84.885,"h":84.92,"l":84.88,"n":12,"o":84.885,"t":"2026-10-16T16:40:00Z","v":1319,"vw":84.89694},{"c":84.76,"h":84.83,"l":84.76,"n":7,"o":84.83,"t":"2026-10-16T16:45:00Z","v":251,"vw":84.795},{"c":84.77,"h":84.8057,"l":84.77,"n":8,"o":84.8057,"t":"2026-10-16T16:50:00Z","v":460,"vw":84.780321},{"c":84.82,"h":84.82,"l":84.77,"n":17,"o":84.77,"t":"2026-10-16T16:55:00Z","v":4585,"vw":84.788304},{"c":84.81,"h":84.81,"l":84.81,"n":3,"o":84.81,"t":"2026-10-16T17:00:00Z","v":123,"vw":84.81},{"c":84.56,"h":84.56,"l":84.56,"n":10,"o":84.56,"t":"2026-10-16T17:05:00Z","v":1250,"vw":84.56},{"c":84.535,"h":84.57,"l":84.535,"n":11,"o":84.57,"t":"2026-10-16T17:10:00Z","v":1016,"vw":84.546568},{"c":84.51,"h":84.55,"l":84.5,"n":17,"o":84.54,"t":"2026-10-16T17:15:00Z","v":1139,"vw":84.52384},{"c":84.455,"h":84.455,"l":84.44,"n":6,"o":84.44,"t":"2026-10-16T17:20:00Z","v":1143,"vw":84.452366},{"c":84.61,"h":84.61,"l":84.53,"n":10,"o":84.56,"t":"2026-10-16T17:25:00Z","v":877,"vw":84.565},{"c":84.64,"h":84.64,"l":84.58,"n":13,"o":84.605,"t":"2026-10-16T17:30:00Z","v":1477,"vw":84.60888},{"c":84.62,"h":84.645,"l":84.61,"n":20,"o":84.64,"t":"2026-10-16T17:35:00Z","v":4224,"vw":84.638575},{"c":84.68,"h":84.73,"l":84.5605,"n":26,"o":84.5605,"t":"2026-10-16T17:40:00Z","v":59781,"vw":84.676519},{"c":84.595,"h":84.71,"l":84.595,"n":3,"o":84.71,"t":"2026-10-16T17:45:00Z","v":201,"vw":84.6525},{"c":84.495,"h":84.62,"l":84.495,"n":29,"o":84.62,"t":"2026-10-16T17:50:00Z","v":5720,"vw":84.565366},{"c":84.48,"h":84.48,"l":84.48,"n":1,"o":84.48,"t":"2026-10-16T17:55:00Z","v":100,"vw":84.48},{"c":84.335,"h":84.44,"l":84.335,"n":11,"o":84.41,"t":"2026-10-16T18:00:00Z","v":1251,"vw":84.406632},{"c":84.47,"h":84.47,"l":84.36,"n":3,"o":84.36,"t":"2026-10-16T18:05:00Z","v":226,"vw":84.421111},{"c":84.445,"h":84.46,"l":84.4,"n":19,"o":84.44,"t":"2026-10-16T18:10:00Z","v":6604,"vw":84.442598},{"c":84.37,"h":84.485,"l":84.37,"n":28,"o":84.485,"t":"2026-10-16T18:15:00Z","v":2800,"vw":84.409431},{"c":84.41,"h":84.41,"l":84.3401,"n":12,"o":84.37,"t":"2026-10-16T18:20:00Z","v":1328,"vw":84.358269},{"c":84.41,"h":84.45,"l":84.35,"n":15,"o":84.45,"t":"2026-10-16T18:25:00Z","v":6777,"vw":84.406603},{"c":84.39,"h":84.465,"l":84.38,"n":26,"o":84.4,"t":"2026-10-16T18:30:00Z","v":8765,"vw":84.417622},{"c":84.52,"h":84.52,"l":84.41,"n":10,"o":84.41,"t":"2026-10-16T18:35:00Z","v":21676,"vw":84.477034},{"c":84.44,"h":84.49,"l":84.42,"n":66,"o":84.465,"t":"2026-10-16T18:40:00Z","v":11317,"vw":84.483183},{"c":84.4247,"h":84.52,"l":84.4247,"n":15,"o":84.46,"t":"2026-10-16T18:45:00Z","v":15274,"vw":84.491708},{"c":84.3601,"h":84.46,"l":84.3601,"n":13,"o":84.46,"t":"2026-10-16T18:50:00Z","v":2709,"vw":84.375038},{"c":84.43,"h":84.43,"l":84.37,"n":4,"o":84.37,"t":"2026-10-16T18:55:00Z","v":325,"vw":84.41},{"c":84.39,"h":84.45,"l":84.38,"n":245,"o":84.43,"t":"2026-10-16T19:00:00Z","v":24784,"vw":84.409142},{"c":84.37,"h":84.4699,"l":84.31,"n":204,"o":84.39,"t":"2026-10-16T19:05:00Z","v":24944,"vw":84.387118},{"c":84.48,"h":84.53,"l":84.37,"n":258,"o":84.37,"t":"2026-10-16T19:10:00Z","v":28913,"vw":84.470239},{"c":84.51,"h":84.6,"l":84.43,"n":247,"o":84.52,"t":"2026-10-16T19:15:00Z","v":25343,"vw":84.521909},{"c":84.61,"h":84.62,"l":84.495,"n":248,"o":84.51,"t":"2026-10-16T19:20:00Z","v":27073,"vw":84.559497},{"c":84.57,"h":84.63,"l":84.5,"n":291,"o":84.62,"t":"2026-10-16T19:25:00Z","v":38996,"vw":84.547379},{"c":84.53,"h":84.64,"l":84.5,"n":307,"o":84.58,"t":"2026-10-16T19:30:00Z","v":32958,"vw":84.554518},{"c":84.5,"h":84.58,"l":84.47,"n":292,"o":84.5216,"t":"2026-10-16T19:35:00Z","v":32357,"vw":84.504395},{"c":84.39,"h":84.52,"l":84.39,"n":227,"o":84.495,"t":"2026-10-16T19:40:00Z","v":27327,"vw":84.467906},{"c":84.46,"h":84.47,"l":84.42,"n":56,"o":84.42,"t":"2026-10-16T19:45:00Z","v":40456,"vw":84.453264},{"c":84.55,"h":84.6,"l":84.49,"n":32,"o":84.49,"t":"2026-10-16T19:50:00Z","v":4730,"vw":84.556965},{"c":84.6175,"h":84.63,"l":84.54,"n":110,"o":84.54,"t":"2026-10-16T19:55:00Z","v":11108,"vw":84.586053},{"c":84.65,"h":84.65,"l":84.65,"n":3,"o":84.65,"t":"2026-10-16T20:00:00Z","v":1796,"vw":84.65},{"c":84.74,"h":85.5,"l":84.5,"n":39,"o":84.5,"t":"2026-10-19T10:05:00Z","v":2713,"vw":85.068888},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-10-19T10:10:00Z","v":751,"vw":84.9},{"c":84.97,"h":85.24,"l":84.8,"n":42,"o":84.8,"t":"2026-10-19T13:30:00Z","v":5250,"vw":85.085762},{"c":84.75,"h":84.97,"l":84.75,"n":35,"o":84.91,"t":"2026-10-19T13:40:00Z","v":4786,"vw":84.893192},{"c":84.74,"h":84.78,"l":84.69,"n":56,"o":84.76,"t":"2026-10-19T13:45:00Z","v":9018,"vw":84.749005},{"c":84.61,"h":84.72,"l":84.61,"n":46,"o":84.72,"t":"2026-10-19T13:50:00Z","v":6406,"vw":84.65395},{"c":84.56,"h":84.56,"l":84.545,"n":4,"o":84.545,"t":"2026-10-19T13:55:00Z","v":492,"vw":84.551924},{"c":84.53,"h":84.56,"l":84.495,"n":7,"o":84.56,"t":"2026-10-19T14:00:00Z","v":670,"vw":84.525428},{"c":84.63,"h":84.63,"l":84.58,"n":10,"o":84.58,"t":"2026-10-19T14:05:00Z","v":655,"vw":84.603333},{"c":84.64,"h":84.64,"l":84.58,"n":20,"o":84.6,"t":"2026-10-19T14:10:00Z","v":2903,"vw":84.61082},{"c":84.77,"h":84.84,"l":84.76,"n":18,"o":84.785,"t":"2026-10-19T14:15:00Z","v":1285,"vw":84.802273},{"c":84.75,"h":84.78,"l":84.75,"n":4,"o":84.78,"t":"2026-10-19T14:20:00Z","v":702,"vw":84.775582},{"c":84.77,"h":84.77,"l":84.67,"n":32,"o":84.75,"t":"2026-10-19T14:25:00Z","v":5167,"vw":84.714004},{"c":84.62,"h":84.77,"l":84.62,"n":23,"o":84.77,"t":"2026-10-19T14:30:00Z","v":2475,"vw":84.680018},{"c":84.58,"h":84.63,"l":84.56,"n":6,"o":84.62,"t":"2026-10-19T14:35:00Z","v":1001,"vw":84.592036},{"c":84.636,"h":84.636,"l":84.59,"n":7,"o":84.59,"t":"2026-10-19T14:40:00Z","v":465,"vw":84.605033},{"c":84.62,"h":84.62,"l":84.62,"n":1,"o":84.62,"t":"2026-10-19T14:50:00Z","v":100,"vw":84.62},{"c":84.67,"h":84.67,"l":84.615,"n":11,"o":84.615,"t":"2026-10-19T14:55:00Z","v":10569,"vw":84.644625},{"c":84.83,"h":84.83,"l":84.72,"n":20,"o":84.79,"t":"2026-10-19T15:00:00Z","v":1455,"vw":84.797926},{"c":84.85,"h":84.86,"l":84.78,"n":33,"o":84.79,"t":"2026-10-19T15:05:00Z","v":4940,"vw":84.813983},{"c":84.92,"h":84.96,"l":84.83,"n":33,"o":84.83,"t":"2026-10-19T15:10:00Z","v":164758,"vw":84.891809},{"c":84.96,"h":85.01,"l":84.92,"n":57,"o":84.92,"t":"2026-10-19T15:15:00Z","v":7334,"vw":84.952037},{"c":85.03,"h":85.03,"l":84.94,"n":27,"o":84.96,"t":"2026-10-19T15:20:00Z","v":2775,"vw":84.99096},{"c":85.01,"h":85.02,"l":84.97,"n":21,"o":84.99,"t":"2026-10-19T15:25:00Z","v":3059,"vw":84.996249},{"c":85,"h":85.01,"l":84.97,"n":47,"o":85,"t":"2026-10-19T15:30:00Z","v":6538,"vw":84.993358},{"c":85.045,"h":85.11,"l":85.02,"n":20,"o":85.02,"t":"2026-10-19T15:35:00Z","v":3199,"vw":85.045827},{"c":85.04,"h":85.06,"l":85.04,"n":10,"o":85.05,"t":"2026-10-19T15:40:00Z","v":1397,"vw":85.056154},{"c":85.01,"h":85.04,"l":85,"n":55,"o":85.03,"t":"2026-10-19T15:45:00Z","v":8528,"vw":85.018952},{"c":84.99,"h":85.02,"l":84.99,"n":15,"o":85.01,"t":"2026-10-19T15:50:00Z","v":1932,"vw":85.005687},{"c":84.99,"h":85.07,"l":84.96,"n":69,"o":84.98,"t":"2026-10-19T15:55:00Z","v":10258,"vw":85.026757},{"c":84.86,"h":84.94,"l":84.81,"n":45,"o":84.94,"t":"2026-10-19T16:00:00Z","v":4528,"vw":84.853268},{"c":84.81,"h":84.83,"l":84.76,"n":39,"o":84.83,"t":"2026-10-19T16:05:00Z","v":4345,"vw":84.785539},{"c":84.8325,"h":84.8325,"l":84.81,"n":15,"o":84.81,"t":"2026-10-19T16:10:00Z","v":2050,"vw":84.826351},{"c":84.82,"h":84.87,"l":84.82,"n":15,"o":84.85,"t":"2026-10-19T16:15:00Z","v":1853,"vw":84.839722},{"c":84.7899,"h":84.79,"l":84.75,"n":33,"o":84.79,"t":"2026-10-19T16:20:00Z","v":3011,"vw":84.773694},{"c":84.8,"h":84.8,"l":84.77,"n":15,"o":84.79,"t":"2026-10-19T16:25:00Z","v":2647,"vw":84.787881},{"c":84.71,"h":84.78,"l":84.71,"n":24,"o":84.78,"t":"2026-10-19T16:30:00Z","v":2462,"vw":84.749478},{"c":84.75,"h":84.76,"l":84.74,"n":9,"o":84.76,"t":"2026-10-19T16:35:00Z","v":1132,"vw":84.75001},{"c":84.77,"h":84.77,"l":84.77,"n":2,"o":84.77,"t":"2026-10-19T16:40:00Z","v":400,"vw":84.77},{"c":84.76,"h":84.79,"l":84.75,"n":24,"o":84.79,"t":"2026-10-19T16:45:00Z","v":2096,"vw":84.762128},{"c":84.72,"h":84.766,"l":84.72,"n":5,"o":84.766,"t":"2026-10-19T16:50:00Z","v":853,"vw":84.747995},{"c":84.71,"h":84.74,"l":84.71,"n":9,"o":84.715,"t":"2026-10-19T16:55:00Z","v":1781,"vw":84.726835},{"c":84.68,"h":84.72,"l":84.68,"n":5,"o":84.72,"t":"2026-10-19T17:00:00Z","v":596,"vw":84.707552},{"c":84.64,"h":84.67,"l":84.64,"n":8,"o":84.66,"t":"2026-10-19T17:05:00Z","v":3264,"vw":84.659686},{"c":84.65,"h":84.65,"l":84.63,"n":13,"o":84.63,"t":"2026-10-19T17:10:00Z","v":3845,"vw":84.646393},{"c":84.708,"h":84.708,"l":84.7,"n":4,"o":84.7,"t":"2026-10-19T17:15:00Z","v":1150,"vw":84.706607},{"c":84.71,"h":84.71,"l":84.69,"n":4,"o":84.69,"t":"2026-10-19T17:20:00Z","v":756,"vw":84.692646},{"c":84.73,"h":84.74,"l":84.73,"n":5,"o":84.74,"t":"2026-10-19T17:30:00Z","v":609,"vw":84.738054},{"c":84.67,"h":84.67,"l":84.66,"n":7,"o":84.66,"t":"2026-10-19T17:35:00Z","v":567,"vw":84.664},{"c":84.67,"h":84.74,"l":84.64,"n":35,"o":84.67,"t":"2026-10-19T17:40:00Z","v":3477,"vw":84.683271},{"c":84.64,"h":84.66,"l":84.6,"n":15,"o":84.63,"t":"2026-10-19T17:45:00Z","v":1081,"vw":84.631179},{"c":84.64,"h":84.67,"l":84.625,"n":29,"o":84.625,"t":"2026-10-19T17:50:00Z","v":2244,"vw":84.647102},{"c":84.69,"h":84.7395,"l":84.6429,"n":28,"o":84.7395,"t":"2026-10-19T18:00:00Z","v":14748,"vw":84.696579},{"c":84.69,"h":84.7,"l":84.675,"n":19,"o":84.7,"t":"2026-10-19T18:05:00Z","v":2083,"vw":84.695449},{"c":84.6727,"h":84.71,"l":84.66,"n":47,"o":84.665,"t":"2026-10-19T18:10:00Z","v":9816,"vw":84.686654},{"c":84.71,"h":84.71,"l":84.7,"n":11,"o":84.71,"t":"2026-10-19T18:15:00Z","v":1301,"vw":84.701987},{"c":84.68,"h":84.71,"l":84.67,"n":22,"o":84.71,"t":"2026-10-19T18:20:00Z","v":4873,"vw":84.682212},{"c":84.63,"h":84.68,"l":84.63,"n":19,"o":84.68,"t":"2026-10-19T18:25:00Z","v":5583,"vw":84.654794},{"c":84.6,"h":84.64,"l":84.6,"n":7,"o":84.63,"t":"2026-10-19T18:30:00Z","v":1212,"vw":84.611474},{"c":84.62,"h":84.62,"l":84.595,"n":11,"o":84.595,"t":"2026-10-19T18:35:00Z","v":1974,"vw":84.609779},{"c":84.67,"h":84.67,"l":84.65,"n":7,"o":84.66,"t":"2026-10-19T18:40:00Z","v":1032,"vw":84.66676},{"c":84.695,"h":84.705,"l":84.69,"n":9,"o":84.7,"t":"2026-10-19T18:45:00Z","v":1030,"vw":84.700715},{"c":84.67,"h":84.7,"l":84.67,"n":39,"o":84.68,"t":"2026-10-19T18:50:00Z","v":4008,"vw":84.686102},{"c":84.685,"h":84.685,"l":84.645,"n":9,"o":84.645,"t":"2026-10-19T18:55:00Z","v":728,"vw":84.660783},{"c":84.72,"h":84.72,"l":84.69,"n":15,"o":84.69,"t":"2026-10-19T19:00:00Z","v":39684,"vw":84.719443},{"c":84.71,"h":84.72,"l":84.71,"n":6,"o":84.72,"t":"2026-10-19T19:05:00Z","v":756,"vw":84.717143},{"c":84.68,"h":84.69,"l":84.655,"n":50,"o":84.68,"t":"2026-10-19T19:10:00Z","v":5454,"vw":84.673007},{"c":84.73,"h":84.73,"l":84.675,"n":27,"o":84.675,"t":"2026-10-19T19:15:00Z","v":3530,"vw":84.70615},{"c":84.78,"h":84.78,"l":84.7272,"n":21,"o":84.73,"t":"2026-10-19T19:20:00Z","v":4097,"vw":84.753505},{"c":84.779,"h":84.78,"l":84.755,"n":45,"o":84.7799,"t":"2026-10-19T19:25:00Z","v":5520,"vw":84.772484},{"c":84.785,"h":84.82,"l":84.77,"n":56,"o":84.78,"t":"2026-10-19T19:30:00Z","v":7892,"vw":84.796603},{"c":84.83,"h":84.84,"l":84.81,"n":17,"o":84.81,"t":"2026-10-19T19:35:00Z","v":1185,"vw":84.825804},{"c":84.82,"h":84.85,"l":84.82,"n":23,"o":84.825,"t":"2026-10-19T19:40:00Z","v":2296,"vw":84.837064},{"c":84.795,"h":84.82,"l":84.795,"n":41,"o":84.82,"t":"2026-10-19T19:45:00Z","v":6635,"vw":84.808224},{"c":84.72,"h":84.81,"l":84.68,"n":72,"o":84.78,"t":"2026-10-19T19:50:00Z","v":9492,"vw":84.736143},{"c":84.63,"h":84.69,"l":84.63,"n":86,"o":84.665,"t":"2026-10-19T19:55:00Z","v":10754,"vw":84.664596},{"c":84.68,"h":84.68,"l":84.68,"n":5,"o":84.68,"t":"2026-10-19T20:00:00Z","v":476,"vw":84.68},{"c":84.85,"h":85.2,"l":84,"n":32,"o":85.2,"t":"2026-10-20T08:20:00Z","v":3002,"vw":84.643667},{"c":84.54,"h":84.54,"l":84.54,"n":26,"o":84.54,"t":"2026-10-20T08:25:00Z","v":2117,"vw":84.54},{"c":84.4,"h":84.4,"l":84.35,"n":18,"o":84.35,"t":"2026-10-20T09:50:00Z","v":491,"vw":84.3625},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-10-20T12:40:00Z","v":100,"vw":84.49},{"c":84.5,"h":84.5,"l":84.5,"n":3,"o":84.5,"t":"2026-10-20T13:05:00Z","v":140,"vw":84.5},{"c":84.925,"h":84.925,"l":84.665,"n":10,"o":84.78,"t":"2026-10-20T13:30:00Z","v":3128,"vw":84.745225},{"c":84.92,"h":84.92,"l":84.65,"n":3,"o":84.65,"t":"2026-10-20T13:35:00Z","v":791,"vw":84.727634},{"c":84.9251,"h":84.9251,"l":84.91,"n":2,"o":84.91,"t":"2026-10-20T13:40:00Z","v":355,"vw":84.916933},{"c":85.14,"h":85.14,"l":84.965,"n":5,"o":84.965,"t":"2026-10-20T13:45:00Z","v":401,"vw":85.081667},{"c":85.46,"h":85.46,"l":85.385,"n":3,"o":85.385,"t":"2026-10-20T13:50:00Z","v":908,"vw":85.393324},{"c":85.44,"h":85.44,"l":85.29,"n":9,"o":85.305,"t":"2026-10-20T13:55:00Z","v":4822,"vw":85.427994},{"c":85.205,"h":85.35,"l":85.205,"n":8,"o":85.35,"t":"2026-10-20T14:00:00Z","v":745,"vw":85.251088},{"c":85.36,"h":85.36,"l":85.29,"n":5,"o":85.29,"t":"2026-10-20T14:05:00Z","v":484,"vw":85.32112},{"c":85.25,"h":85.33,"l":85.25,"n":11,"o":85.26,"t":"2026-10-20T14:10:00Z","v":20510,"vw":85.327507},{"c":85.29,"h":85.37,"l":85.28,"n":13,"o":85.34,"t":"2026-10-20T14:15:00Z","v":2290,"vw":85.33},{"c":85.7,"h":85.71,"l":85.48,"n":13,"o":85.48,"t":"2026-10-20T14:20:00Z","v":1102,"vw":85.525},{"c":85.72,"h":85.72,"l":85.72,"n":1,"o":85.72,"t":"2026-10-20T14:25:00Z","v":100,"vw":85.72},{"c":85.93,"h":85.975,"l":85.93,"n":2,"o":85.975,"t":"2026-10-20T14:30:00Z","v":67103,"vw":85.930136},{"c":85.82,"h":85.86,"l":85.82,"n":8,"o":85.86,"t":"2026-10-20T14:35:00Z","v":2608,"vw":85.851052},{"c":85.9625,"h":85.9625,"l":85.83,"n":3,"o":85.83,"t":"2026-10-20T14:40:00Z","v":648,"vw":85.942021},{"c":85.955,"h":86.05,"l":85.95,"n":21,"o":86.02,"t":"2026-10-20T14:45:00Z","v":6016,"vw":85.981008},{"c":86.065,"h":86.08,"l":85.935,"n":15,"o":85.97,"t":"2026-10-20T14:50:00Z","v":4417,"vw":86.026244},{"c":86.17,"h":86.17,"l":86.0301,"n":9,"o":86.1,"t":"2026-10-20T14:55:00Z","v":1397,"vw":86.104011},{"c":86.03,"h":86.06,"l":86.03,"n":3,"o":86.06,"t":"2026-10-20T15:00:00Z","v":400,"vw":86.0525},{"c":85.97,"h":85.98,"l":85.97,"n":3,"o":85.98,"t":"2026-10-20T15:05:00Z","v":491,"vw":85.975},{"c":85.72,"h":86,"l":85.72,"n":15,"o":85.99,"t":"2026-10-20T15:10:00Z","v":1293,"vw":85.869167},{"c":85.885,"h":85.9008,"l":85.75,"n":13,"o":85.75,"t":"2026-10-20T15:15:00Z","v":1318,"vw":85.849701},{"c":85.79,"h":85.9,"l":85.79,"n":4,"o":85.9,"t":"2026-10-20T15:20:00Z","v":309,"vw":85.843333},{"c":85.8,"h":85.8,"l":85.8,"n":2,"o":85.8,"t":"2026-10-20T15:25:00Z","v":116,"vw":85.8},{"c":85.665,"h":85.76,"l":85.665,"n":4,"o":85.76,"t":"2026-10-20T15:30:00Z","v":316,"vw":85.695255},{"c":85.73,"h":85.73,"l":85.73,"n":2,"o":85.73,"t":"2026-10-20T15:35:00Z","v":200,"vw":85.73},{"c":85.89,"h":85.89,"l":85.815,"n":3,"o":85.815,"t":"2026-10-20T15:40:00Z","v":325,"vw":85.861154},{"c":85.8091,"h":85.8091,"l":85.77,"n":7,"o":85.78,"t":"2026-10-20T15:45:00Z","v":1374,"vw":85.784947},{"c":85.815,"h":85.815,"l":85.746,"n":11,"o":85.76,"t":"2026-10-20T15:50:00Z","v":1698,"vw":85.754155},{"c":85.78,"h":85.83,"l":85.77,"n":14,"o":85.82,"t":"2026-10-20T15:55:00Z","v":1051,"vw":85.802409},{"c":85.71,"h":85.77,"l":85.71,"n":10,"o":85.77,"t":"2026-10-20T16:00:00Z","v":357,"vw":85.735},{"c":85.69,"h":85.69,"l":85.69,"n":4,"o":85.69,"t":"2026-10-20T16:05:00Z","v":165,"vw":85.69},{"c":85.725,"h":85.73,"l":85.655,"n":9,"o":85.71,"t":"2026-10-20T16:10:00Z","v":1496,"vw":85.685408},{"c":85.59,"h":85.75,"l":85.58,"n":21,"o":85.73,"t":"2026-10-20T16:15:00Z","v":2295,"vw":85.673684},{"c":85.59,"h":85.59,"l":85.515,"n":11,"o":85.515,"t":"2026-10-20T16:20:00Z","v":951,"vw":85.565714},{"c":85.685,"h":85.685,"l":85.625,"n":5,"o":85.625,"t":"2026-10-20T16:25:00Z","v":418,"vw":85.644355},{"c":85.78,"h":85.78,"l":85.6635,"n":14,"o":85.6635,"t":"2026-10-20T16:30:00Z","v":3311,"vw":85.722483},{"c":85.8,"h":85.8,"l":85.755,"n":5,"o":85.755,"t":"2026-10-20T16:35:00Z","v":546,"vw":85.78785},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-10-20T16:40:00Z","v":100,"vw":85.79},{"c":85.78,"h":85.78,"l":85.75,"n":5,"o":85.77,"t":"2026-10-20T16:45:00Z","v":373,"vw":85.768604},{"c":85.67,"h":85.69,"l":85.67,"n":4,"o":85.69,"t":"2026-10-20T16:50:00Z","v":476,"vw":85.680714},{"c":85.625,"h":85.625,"l":85.625,"n":2,"o":85.625,"t":"2026-10-20T16:55:00Z","v":600,"vw":85.625},{"c":85.68,"h":85.68,"l":85.63,"n":20,"o":85.63,"t":"2026-10-20T17:00:00Z","v":2272,"vw":85.661868},{"c":85.62,"h":85.685,"l":85.5601,"n":16,"o":85.685,"t":"2026-10-20T17:05:00Z","v":2641,"vw":85.592361},{"c":85.66,"h":85.67,"l":85.6,"n":4,"o":85.6,"t":"2026-10-20T17:10:00Z","v":481,"vw":85.650698},{"c":85.65,"h":85.71,"l":85.65,"n":8,"o":85.71,"t":"2026-10-20T17:15:00Z","v":917,"vw":85.69},{"c":85.68,"h":85.71,"l":85.68,"n":3,"o":85.695,"t":"2026-10-20T17:25:00Z","v":5230,"vw":85.685896},{"c":85.76,"h":85.77,"l":85.75,"n":6,"o":85.77,"t":"2026-10-20T17:30:00Z","v":24681,"vw":85.769817},{"c":85.765,"h":85.78,"l":85.745,"n":17,"o":85.78,"t":"2026-10-20T17:35:00Z","v":1161,"vw":85.771662},{"c":85.82,"h":85.8299,"l":85.82,"n":4,"o":85.8299,"t":"2026-10-20T17:50:00Z","v":799,"vw":85.826354},{"c":85.825,"h":85.84,"l":85.82,"n":13,"o":85.84,"t":"2026-10-20T17:55:00Z","v":9585,"vw":85.820686},{"c":85.82,"h":85.82,"l":85.82,"n":3,"o":85.82,"t":"2026-10-20T18:00:00Z","v":300,"vw":85.82},{"c":85.875,"h":85.875,"l":85.8209,"n":5,"o":85.8209,"t":"2026-10-20T18:05:00Z","v":4864,"vw":85.830638},{"c":85.91,"h":85.91,"l":85.87,"n":24,"o":85.87,"t":"2026-10-20T18:10:00Z","v":10634,"vw":85.885894},{"c":85.89,"h":85.89,"l":85.89,"n":5,"o":85.89,"t":"2026-10-20T18:15:00Z","v":107,"vw":85.89},{"c":85.825,"h":85.845,"l":85.82,"n":14,"o":85.845,"t":"2026-10-20T18:20:00Z","v":5184,"vw":85.828103},{"c":85.83,"h":85.84,"l":85.83,"n":8,"o":85.84,"t":"2026-10-20T18:25:00Z","v":764,"vw":85.838333},{"c":85.81,"h":85.86,"l":85.81,"n":25,"o":85.83,"t":"2026-10-20T18:30:00Z","v":4763,"vw":85.84654},{"c":85.751,"h":85.8,"l":85.751,"n":8,"o":85.78,"t":"2026-10-20T18:35:00Z","v":1195,"vw":85.780189},{"c":85.74,"h":85.83,"l":85.73,"n":9,"o":85.78,"t":"2026-10-20T18:40:00Z","v":15969,"vw":85.818729},{"c":85.8085,"h":85.8087,"l":85.8,"n":5,"o":85.8087,"t":"2026-10-20T18:45:00Z","v":578,"vw":85.806999},{"c":85.82,"h":85.82,"l":85.82,"n":2,"o":85.82,"t":"2026-10-20T18:50:00Z","v":131,"vw":85.82},{"c":85.82,"h":85.87,"l":85.7766,"n":19,"o":85.87,"t":"2026-10-20T18:55:00Z","v":6458,"vw":85.817676},{"c":85.84,"h":85.865,"l":85.83,"n":18,"o":85.83,"t":"2026-10-20T19:00:00Z","v":1792,"vw":85.842915},{"c":85.885,"h":85.9187,"l":85.84,"n":27,"o":85.84,"t":"2026-10-20T19:05:00Z","v":4378,"vw":85.900308},{"c":85.855,"h":85.8999,"l":85.845,"n":46,"o":85.8772,"t":"2026-10-20T19:10:00Z","v":7062,"vw":85.865611},{"c":85.8699,"h":85.87,"l":85.83,"n":25,"o":85.86,"t":"2026-10-20T19:15:00Z","v":8697,"vw":85.853406},{"c":85.79,"h":85.88,"l":85.79,"n":62,"o":85.88,"t":"2026-10-20T19:20:00Z","v":18592,"vw":85.826841},{"c":85.8549,"h":85.865,"l":85.81,"n":7,"o":85.81,"t":"2026-10-20T19:25:00Z","v":741,"vw":85.8489},{"c":85.85,"h":85.8616,"l":85.825,"n":41,"o":85.8505,"t":"2026-10-20T19:30:00Z","v":5597,"vw":85.858438},{"c":85.79,"h":85.845,"l":85.75,"n":33,"o":85.845,"t":"2026-10-20T19:35:00Z","v":5574,"vw":85.788115},{"c":85.85,"h":85.85,"l":85.82,"n":11,"o":85.82,"t":"2026-10-20T19:40:00Z","v":775,"vw":85.828824},{"c":85.85,"h":85.886,"l":85.85,"n":33,"o":85.886,"t":"2026-10-20T19:45:00Z","v":1810,"vw":85.856064},{"c":85.85,"h":85.87,"l":85.83,"n":28,"o":85.83,"t":"2026-10-20T19:50:00Z","v":1666,"vw":85.855112},{"c":85.85,"h":85.86,"l":85.815,"n":116,"o":85.84,"t":"2026-10-20T19:55:00Z","v":13111,"vw":85.840319},{"c":85.81,"h":85.81,"l":85.81,"n":5,"o":85.81,"t":"2026-10-20T20:00:00Z","v":814,"vw":85.81},{"c":86.32,"h":86.45,"l":86.185,"n":58,"o":86.45,"t":"2026-10-21T13:30:00Z","v":11488,"vw":86.311141},{"c":86.39,"h":86.39,"l":86.225,"n":19,"o":86.225,"t":"2026-10-21T13:35:00Z","v":32111,"vw":86.293701},{"c":86.37,"h":86.42,"l":86.28,"n":85,"o":86.29,"t":"2026-10-21T13:45:00Z","v":18444,"vw":86.344519},{"c":86.43,"h":86.44,"l":86.385,"n":14,"o":86.39,"t":"2026-10-21T13:50:00Z","v":1908,"vw":86.411998},{"c":86.33,"h":86.47,"l":86.33,"n":12,"o":86.39,"t":"2026-10-21T13:55:00Z","v":984,"vw":86.379701},{"c":86.1336,"h":86.26,"l":86.1336,"n":12,"o":86.26,"t":"2026-10-21T14:00:00Z","v":1284,"vw":86.188509},{"c":85.98,"h":86.0201,"l":85.96,"n":11,"o":85.96,"t":"2026-10-21T14:05:00Z","v":1330,"vw":85.999963},{"c":86.105,"h":86.175,"l":86.105,"n":5,"o":86.175,"t":"2026-10-21T14:10:00Z","v":720,"vw":86.133792},{"c":86.06,"h":86.06,"l":86.06,"n":4,"o":86.06,"t":"2026-10-21T14:15:00Z","v":124,"vw":86.06},{"c":86.175,"h":86.2,"l":86.085,"n":3,"o":86.085,"t":"2026-10-21T14:20:00Z","v":1485,"vw":86.164744},{"c":86.12,"h":86.17,"l":86.12,"n":76,"o":86.17,"t":"2026-10-21T14:25:00Z","v":19209,"vw":86.154766},{"c":86.25,"h":86.28,"l":86.16,"n":74,"o":86.16,"t":"2026-10-21T14:30:00Z","v":58372,"vw":86.253537},{"c":86.23,"h":86.24,"l":86.18,"n":39,"o":86.22,"t":"2026-10-21T14:35:00Z","v":4888,"vw":86.214322},{"c":86.26,"h":86.27,"l":86.22,"n":23,"o":86.23,"t":"2026-10-21T14:40:00Z","v":5625,"vw":86.253967},{"c":86.25,"h":86.25,"l":86.22,"n":18,"o":86.25,"t":"2026-10-21T14:45:00Z","v":3090,"vw":86.241803},{"c":86.3,"h":86.36,"l":86.27,"n":26,"o":86.34,"t":"2026-10-21T14:50:00Z","v":5825,"vw":86.338227},{"c":86.22,"h":86.285,"l":86.21,"n":14,"o":86.285,"t":"2026-10-21T14:55:00Z","v":6774,"vw":86.239886},{"c":86.1,"h":86.18,"l":86.1,"n":16,"o":86.16,"t":"2026-10-21T15:00:00Z","v":2714,"vw":86.147588},{"c":86.1105,"h":86.16,"l":86.1105,"n":10,"o":86.15,"t":"2026-10-21T15:05:00Z","v":1900,"vw":86.15273},{"c":86.165,"h":86.2,"l":86.165,"n":4,"o":86.2,"t":"2026-10-21T15:10:00Z","v":720,"vw":86.175606},{"c":86.145,"h":86.145,"l":86.135,"n":3,"o":86.14,"t":"2026-10-21T15:15:00Z","v":465,"vw":86.139538},{"c":86.18,"h":86.18,"l":86.17,"n":4,"o":86.17,"t":"2026-10-21T15:20:00Z","v":334,"vw":86.173333},{"c":86.22,"h":86.22,"l":86.19,"n":4,"o":86.22,"t":"2026-10-21T15:25:00Z","v":625,"vw":86.205},{"c":86.22,"h":86.23,"l":86.22,"n":6,"o":86.23,"t":"2026-10-21T15:35:00Z","v":421,"vw":86.227159},{"c":86.25,"h":86.25,"l":86.25,"n":1,"o":86.25,"t":"2026-10-21T15:40:00Z","v":500,"vw":86.25},{"c":86.25,"h":86.28,"l":86.24,"n":5,"o":86.28,"t":"2026-10-21T15:45:00Z","v":589,"vw":86.260645},{"c":86.2625,"h":86.2625,"l":86.25,"n":4,"o":86.25,"t":"2026-10-21T15:50:00Z","v":348,"vw":86.254167},{"c":86.24,"h":86.25,"l":86.24,"n":4,"o":86.24,"t":"2026-10-21T15:55:00Z","v":556,"vw":86.242},{"c":86.26,"h":86.27,"l":86.26,"n":7,"o":86.265,"t":"2026-10-21T16:00:00Z","v":604,"vw":86.264032},{"c":86.19,"h":86.21,"l":86.19,"n":4,"o":86.21,"t":"2026-10-21T16:05:00Z","v":430,"vw":86.2},{"c":86.2,"h":86.2,"l":86.2,"n":3,"o":86.2,"t":"2026-10-21T16:15:00Z","v":720,"vw":86.2},{"c":86.155,"h":86.18,"l":86.155,"n":4,"o":86.18,"t":"2026-10-21T16:25:00Z","v":238,"vw":86.166261},{"c":86.17,"h":86.25,"l":86.17,"n":9,"o":86.25,"t":"2026-10-21T16:30:00Z","v":931,"vw":86.192372},{"c":86.42,"h":86.42,"l":86.14,"n":18,"o":86.16,"t":"2026-10-21T16:35:00Z","v":4656,"vw":86.182875},{"c":86.285,"h":86.47,"l":86.275,"n":23,"o":86.47,"t":"2026-10-21T16:40:00Z","v":2955,"vw":86.353819},{"c":86.28,"h":86.285,"l":86.25,"n":33,"o":86.2518,"t":"2026-10-21T16:45:00Z","v":5741,"vw":86.266705},{"c":86.29,"h":86.3,"l":86.27,"n":8,"o":86.3,"t":"2026-10-21T16:50:00Z","v":1634,"vw":86.290444},{"c":86.285,"h":86.33,"l":86.285,"n":3,"o":86.33,"t":"2026-10-21T16:55:00Z","v":1956,"vw":86.300905},{"c":86.27,"h":86.2891,"l":86.265,"n":18,"o":86.2891,"t":"2026-10-21T17:00:00Z","v":3069,"vw":86.274995},{"c":86.29,"h":86.29,"l":86.29,"n":1,"o":86.29,"t":"2026-10-21T17:05:00Z","v":100,"vw":86.29},{"c":86.27,"h":86.31,"l":86.27,"n":7,"o":86.31,"t":"2026-10-21T17:10:00Z","v":880,"vw":86.279091},{"c":86.29,"h":86.3,"l":86.28,"n":7,"o":86.28,"t":"2026-10-21T17:15:00Z","v":1100,"vw":86.289091},{"c":86.2999,"h":86.2999,"l":86.29,"n":9,"o":86.29,"t":"2026-10-21T17:20:00Z","v":1995,"vw":86.29254},{"c":86.3,"h":86.3,"l":86.29,"n":10,"o":86.29,"t":"2026-10-21T17:25:00Z","v":1847,"vw":86.291878},{"c":86.3,"h":86.31,"l":86.3,"n":18,"o":86.3,"t":"2026-10-21T17:30:00Z","v":7324,"vw":86.300137},{"c":86.29,"h":86.325,"l":86.29,"n":17,"o":86.31,"t":"2026-10-21T17:35:00Z","v":2774,"vw":86.313942},{"c":86.295,"h":86.335,"l":86.295,"n":24,"o":86.31,"t":"2026-10-21T17:40:00Z","v":2868,"vw":86.316855},{"c":86.3,"h":86.305,"l":86.27,"n":12,"o":86.305,"t":"2026-10-21T17:45:00Z","v":6114,"vw":86.283881},{"c":86.32,"h":86.33,"l":86.3,"n":15,"o":86.3,"t":"2026-10-21T17:50:00Z","v":2205,"vw":86.325267},{"c":86.33,"h":86.35,"l":86.325,"n":13,"o":86.325,"t":"2026-10-21T17:55:00Z","v":2496,"vw":86.334702},{"c":86.32,"h":86.32,"l":86.31,"n":16,"o":86.31,"t":"2026-10-21T18:00:00Z","v":1692,"vw":86.31216},{"c":86.33,"h":86.33,"l":86.2901,"n":7,"o":86.32,"t":"2026-10-21T18:05:00Z","v":1476,"vw":86.31848},{"c":86.41,"h":86.41,"l":86.33,"n":15,"o":86.34,"t":"2026-10-21T18:10:00Z","v":1364,"vw":86.374073},{"c":86.405,"h":86.47,"l":86.405,"n":13,"o":86.47,"t":"2026-10-21T18:15:00Z","v":2750,"vw":86.414116},{"c":86.35,"h":86.395,"l":86.35,"n":12,"o":86.38,"t":"2026-10-21T18:20:00Z","v":1419,"vw":86.363539},{"c":86.39,"h":86.39,"l":86.35,"n":14,"o":86.35,"t":"2026-10-21T18:25:00Z","v":3205,"vw":86.35983},{"c":86.41,"h":86.41,"l":86.385,"n":81,"o":86.39,"t":"2026-10-21T18:30:00Z","v":5951,"vw":86.399594},{"c":86.41,"h":86.475,"l":86.37,"n":48,"o":86.41,"t":"2026-10-21T18:35:00Z","v":7038,"vw":86.413445},{"c":86.375,"h":86.48,"l":86.36,"n":75,"o":86.48,"t":"2026-10-21T18:40:00Z","v":16102,"vw":86.432294},{"c":86.32,"h":86.41,"l":86.32,"n":7,"o":86.41,"t":"2026-10-21T18:45:00Z","v":66827,"vw":86.409745},{"c":86.24,"h":86.265,"l":86.21,"n":108,"o":86.26,"t":"2026-10-21T18:50:00Z","v":23585,"vw":86.224003},{"c":85.98,"h":86.21,"l":85.98,"n":72,"o":86.21,"t":"2026-10-21T18:55:00Z","v":52793,"vw":86.080992},{"c":85.9,"h":85.98,"l":85.85,"n":15,"o":85.975,"t":"2026-10-21T19:00:00Z","v":2693,"vw":85.942856},{"c":85.86,"h":85.9482,"l":85.86,"n":26,"o":85.9482,"t":"2026-10-21T19:05:00Z","v":6251,"vw":85.920465},{"c":85.88,"h":85.9,"l":85.7687,"n":29,"o":85.82,"t":"2026-10-21T19:10:00Z","v":12358,"vw":85.843583},{"c":86.02,"h":86.035,"l":86,"n":28,"o":86.01,"t":"2026-10-21T19:15:00Z","v":2789,"vw":86.015958},{"c":86.035,"h":86.06,"l":86.01,"n":14,"o":86.01,"t":"2026-10-21T19:20:00Z","v":3398,"vw":86.030795},{"c":86.15,"h":86.18,"l":86.115,"n":68,"o":86.115,"t":"2026-10-21T19:25:00Z","v":6373,"vw":86.159491},{"c":86.18,"h":86.2099,"l":86.17,"n":19,"o":86.17,"t":"2026-10-21T19:30:00Z","v":2409,"vw":86.190152},{"c":86.185,"h":86.185,"l":86.14,"n":23,"o":86.14,"t":"2026-10-21T19:35:00Z","v":1401,"vw":86.165416},{"c":86.1599,"h":86.185,"l":86.1599,"n":7,"o":86.185,"t":"2026-10-21T19:40:00Z","v":1292,"vw":86.161947},{"c":86.18,"h":86.215,"l":86.165,"n":27,"o":86.165,"t":"2026-10-21T19:45:00Z","v":1781,"vw":86.188639},{"c":86.2,"h":86.24,"l":86.16,"n":16,"o":86.16,"t":"2026-10-21T19:50:00Z","v":2055,"vw":86.201179},{"c":86.14,"h":86.18,"l":86.125,"n":29,"o":86.18,"t":"2026-10-21T19:55:00Z","v":2399,"vw":86.142629},{"c":86.13,"h":86.13,"l":86.13,"n":5,"o":86.13,"t":"2026-10-21T20:00:00Z","v":597,"vw":86.13},{"c":86.45,"h":86.46,"l":86.04,"n":4,"o":86.04,"t":"2026-10-22T08:00:00Z","v":301,"vw":86.316667},{"c":85.79,"h":85.79,"l":85.79,"n":5,"o":85.79,"t":"2026-10-22T13:30:00Z","v":1669,"vw":85.79},{"c":85.76,"h":85.92,"l":85.67,"n":43,"o":85.86,"t":"2026-10-22T13:35:00Z","v":7787,"vw":85.813329},{"c":85.66,"h":85.675,"l":85.6,"n":18,"o":85.65,"t":"2026-10-22T13:40:00Z","v":10978,"vw":85.6434},{"c":85.725,"h":85.76,"l":85.61,"n":47,"o":85.61,"t":"2026-10-22T13:45:00Z","v":6698,"vw":85.704879},{"c":85.77,"h":85.82,"l":85.61,"n":24,"o":85.82,"t":"2026-10-22T13:50:00Z","v":3430,"vw":85.719907},{"c":85.95,"h":85.97,"l":85.91,"n":23,"o":85.97,"t":"2026-10-22T13:55:00Z","v":3913,"vw":85.952191},{"c":85.9,"h":86.01,"l":85.9,"n":99,"o":85.91,"t":"2026-10-22T14:00:00Z","v":23447,"vw":85.978716},{"c":85.73,"h":85.81,"l":85.695,"n":17,"o":85.79,"t":"2026-10-22T14:05:00Z","v":5037,"vw":85.780578},{"c":85.75,"h":85.79,"l":85.705,"n":20,"o":85.72,"t":"2026-10-22T14:10:00Z","v":4921,"vw":85.777513},{"c":85.73,"h":85.86,"l":85.71,"n":74,"o":85.74,"t":"2026-10-22T14:15:00Z","v":8900,"vw":85.780136},{"c":85.6,"h":85.73,"l":85.6,"n":37,"o":85.73,"t":"2026-10-22T14:20:00Z","v":3934,"vw":85.67941},{"c":85.37,"h":85.58,"l":85.36,"n":49,"o":85.56,"t":"2026-10-22T14:25:00Z","v":7427,"vw":85.432564},{"c":85.3025,"h":85.42,"l":85.3025,"n":87,"o":85.395,"t":"2026-10-22T14:30:00Z","v":10788,"vw":85.368213},{"c":85.25,"h":85.3399,"l":85.2,"n":104,"o":85.31,"t":"2026-10-22T14:35:00Z","v":66626,"vw":85.252304},{"c":85.455,"h":85.47,"l":85.33,"n":52,"o":85.33,"t":"2026-10-22T14:40:00Z","v":7899,"vw":85.393171},{"c":85.36,"h":85.49,"l":85.36,"n":95,"o":85.44,"t":"2026-10-22T14:45:00Z","v":16605,"vw":85.433131},{"c":85.44,"h":85.48,"l":85.37,"n":39,"o":85.4091,"t":"2026-10-22T14:50:00Z","v":6857,"vw":85.448938},{"c":85.485,"h":85.505,"l":85.48,"n":43,"o":85.505,"t":"2026-10-22T14:55:00Z","v":4126,"vw":85.486607},{"c":85.43,"h":85.6,"l":85.43,"n":57,"o":85.57,"t":"2026-10-22T15:00:00Z","v":5078,"vw":85.546492},{"c":85.4,"h":85.46,"l":85.37,"n":43,"o":85.45,"t":"2026-10-22T15:05:00Z","v":4703,"vw":85.441022},{"c":85.435,"h":85.435,"l":85.435,"n":1,"o":85.435,"t":"2026-10-22T15:10:00Z","v":2225,"vw":85.435},{"c":85.6,"h":85.6,"l":85.5599,"n":7,"o":85.5599,"t":"2026-10-22T15:15:00Z","v":356,"vw":85.57995},{"c":85.61,"h":85.65,"l":85.61,"n":13,"o":85.65,"t":"2026-10-22T15:20:00Z","v":1840,"vw":85.636646},{"c":85.63,"h":85.64,"l":85.63,"n":10,"o":85.64,"t":"2026-10-22T15:25:00Z","v":1450,"vw":85.635816},{"c":85.58,"h":85.62,"l":85.57,"n":78,"o":85.6,"t":"2026-10-22T15:35:00Z","v":23989,"vw":85.591148},{"c":85.54,"h":85.635,"l":85.46,"n":28,"o":85.525,"t":"2026-10-22T15:40:00Z","v":3053,"vw":85.546897},{"c":85.5772,"h":85.5772,"l":85.55,"n":4,"o":85.55,"t":"2026-10-22T15:45:00Z","v":361,"vw":85.560615},{"c":85.74,"h":85.74,"l":85.74,"n":3,"o":85.74,"t":"2026-10-22T15:55:00Z","v":108,"vw":85.74},{"c":85.76,"h":85.78,"l":85.76,"n":3,"o":85.78,"t":"2026-10-22T16:00:00Z","v":300,"vw":85.773333},{"c":85.78,"h":85.78,"l":85.78,"n":1,"o":85.78,"t":"2026-10-22T16:05:00Z","v":999,"vw":85.78},{"c":85.81,"h":85.81,"l":85.76,"n":12,"o":85.8001,"t":"2026-10-22T16:10:00Z","v":2931,"vw":85.7843},{"c":85.83,"h":85.86,"l":85.83,"n":25,"o":85.86,"t":"2026-10-22T16:20:00Z","v":2368,"vw":85.847099},{"c":85.89,"h":85.89,"l":85.845,"n":7,"o":85.845,"t":"2026-10-22T16:25:00Z","v":700,"vw":85.862143},{"c":85.79,"h":85.7985,"l":85.79,"n":4,"o":85.79,"t":"2026-10-22T16:30:00Z","v":801,"vw":85.794973},{"c":85.64,"h":85.78,"l":85.64,"n":12,"o":85.78,"t":"2026-10-22T16:35:00Z","v":1668,"vw":85.738872},{"c":85.55,"h":85.62,"l":85.55,"n":11,"o":85.62,"t":"2026-10-22T16:40:00Z","v":1173,"vw":85.578928},{"c":85.4699,"h":85.495,"l":85.469,"n":10,"o":85.495,"t":"2026-10-22T16:45:00Z","v":10620,"vw":85.470427},{"c":85.66,"h":85.66,"l":85.5,"n":7,"o":85.5001,"t":"2026-10-22T16:50:00Z","v":2393,"vw":85.606012},{"c":85.74,"h":85.74,"l":85.74,"n":1,"o":85.74,"t":"2026-10-22T16:55:00Z","v":100,"vw":85.74},{"c":85.7,"h":85.73,"l":85.7,"n":3,"o":85.73,"t":"2026-10-22T17:00:00Z","v":217,"vw":85.715},{"c":85.59,"h":85.59,"l":85.59,"n":2,"o":85.59,"t":"2026-10-22T17:10:00Z","v":212,"vw":85.59},{"c":85.59,"h":85.61,"l":85.57,"n":11,"o":85.61,"t":"2026-10-22T17:15:00Z","v":1761,"vw":85.587725},{"c":85.59,"h":85.64,"l":85.56,"n":17,"o":85.57,"t":"2026-10-22T17:20:00Z","v":4803,"vw":85.601099},{"c":85.665,"h":85.705,"l":85.66,"n":7,"o":85.7,"t":"2026-10-22T17:35:00Z","v":931,"vw":85.676555},{"c":85.695,"h":85.7,"l":85.665,"n":29,"o":85.665,"t":"2026-10-22T17:40:00Z","v":1929,"vw":85.680259},{"c":85.655,"h":85.69,"l":85.655,"n":17,"o":85.69,"t":"2026-10-22T17:45:00Z","v":1323,"vw":85.673584},{"c":85.66,"h":85.67,"l":85.6,"n":21,"o":85.64,"t":"2026-10-22T17:50:00Z","v":6007,"vw":85.617046},{"c":85.66,"h":85.675,"l":85.66,"n":6,"o":85.675,"t":"2026-10-22T17:55:00Z","v":451,"vw":85.6675},{"c":85.515,"h":85.65,"l":85.515,"n":18,"o":85.65,"t":"2026-10-22T18:00:00Z","v":5291,"vw":85.529137},{"c":85.62,"h":85.62,"l":85.49,"n":12,"o":85.49,"t":"2026-10-22T18:05:00Z","v":1415,"vw":85.532787},{"c":85.62,"h":85.65,"l":85.61,"n":10,"o":85.61,"t":"2026-10-22T18:10:00Z","v":3562,"vw":85.615768},{"c":85.65,"h":85.655,"l":85.595,"n":15,"o":85.595,"t":"2026-10-22T18:15:00Z","v":1484,"vw":85.631698},{"c":85.72,"h":85.77,"l":85.715,"n":25,"o":85.715,"t":"2026-10-22T18:20:00Z","v":5548,"vw":85.740964},{"c":85.7,"h":85.72,"l":85.7,"n":6,"o":85.72,"t":"2026-10-22T18:25:00Z","v":322,"vw":85.711667},{"c":85.646,"h":85.68,"l":85.645,"n":22,"o":85.645,"t":"2026-10-22T18:30:00Z","v":2176,"vw":85.665226},{"c":85.63,"h":85.655,"l":85.62,"n":19,"o":85.655,"t":"2026-10-22T18:35:00Z","v":1788,"vw":85.634079},{"c":85.655,"h":85.655,"l":85.6,"n":18,"o":85.6,"t":"2026-10-22T18:40:00Z","v":2220,"vw":85.636343},{"c":85.67,"h":85.7189,"l":85.67,"n":24,"o":85.67,"t":"2026-10-22T18:45:00Z","v":7256,"vw":85.690503},{"c":85.64,"h":85.71,"l":85.64,"n":15,"o":85.675,"t":"2026-10-22T18:50:00Z","v":10487,"vw":85.701105},{"c":85.64,"h":85.69,"l":85.64,"n":34,"o":85.67,"t":"2026-10-22T18:55:00Z","v":2428,"vw":85.667239},{"c":85.62,"h":85.62,"l":85.59,"n":31,"o":85.6,"t":"2026-10-22T19:00:00Z","v":3406,"vw":85.6075},{"c":85.69,"h":85.69,"l":85.62,"n":30,"o":85.62,"t":"2026-10-22T19:05:00Z","v":2514,"vw":85.635349},{"c":85.77,"h":85.78,"l":85.68,"n":38,"o":85.68,"t":"2026-10-22T19:10:00Z","v":3833,"vw":85.746931},{"c":85.79,"h":85.79,"l":85.72,"n":33,"o":85.73,"t":"2026-10-22T19:15:00Z","v":3706,"vw":85.74379},{"c":85.83,"h":85.85,"l":85.76,"n":51,"o":85.76,"t":"2026-10-22T19:20:00Z","v":4676,"vw":85.8034},{"c":85.846,"h":85.85,"l":85.79,"n":43,"o":85.81,"t":"2026-10-22T19:25:00Z","v":3574,"vw":85.804616},{"c":85.75,"h":85.8499,"l":85.75,"n":45,"o":85.83,"t":"2026-10-22T19:30:00Z","v":9745,"vw":85.791086},{"c":85.73,"h":85.73,"l":85.69,"n":19,"o":85.69,"t":"2026-10-22T19:35:00Z","v":3132,"vw":85.709035},{"c":85.73,"h":85.7536,"l":85.73,"n":30,"o":85.74,"t":"2026-10-22T19:40:00Z","v":2953,"vw":85.736914},{"c":85.69,"h":85.72,"l":85.67,"n":52,"o":85.72,"t":"2026-10-22T19:45:00Z","v":7661,"vw":85.689469},{"c":85.905,"h":85.94,"l":85.77,"n":58,"o":85.77,"t":"2026-10-22T19:50:00Z","v":4449,"vw":85.872097},{"c":85.92,"h":85.98,"l":85.91,"n":121,"o":85.955,"t":"2026-10-22T19:55:00Z","v":11218,"vw":85.938854},{"c":86.04,"h":86.04,"l":86.04,"n":7,"o":86.04,"t":"2026-10-22T20:00:00Z","v":979,"vw":86.04},{"c":85.8581,"h":85.8696,"l":85.8575,"n":7,"o":85.8575,"t":"2026-10-22T22:05:00Z","v":1840,"vw":85.862339}],"history":[{"c":68.34,"h":69.3244,"l":68.21,"n":278,"o":69.3244,"t":"2024-10-21T04:00:00Z","v":82257,"vw":68.466817},{"c":67.99,"h":68.14,"l":67.7935,"n":248,"o":68.1,"t":"2024-10-22T04:00:00Z","v":37047,"vw":67.971199},{"c":67.61,"h":67.8783,"l":67.155,"n":196,"o":67.86,"t":"2024-10-23T04:00:00Z","v":155306,"vw":67.275933},{"c":67.73,"h":67.97,"l":67.42,"n":211,"o":67.7607,"t":"2024-10-24T04:00:00Z","v":54202,"vw":67.713976},{"c":67.42,"h":68.2,"l":67.3538,"n":214,"o":68.14,"t":"2024-10-25T04:00:00Z","v":41293,"vw":67.693354},{"c":68.27,"h":68.405,"l":67.97,"n":269,"o":67.97,"t":"2024-10-28T04:00:00Z","v":52576,"vw":68.218464},{"c":68.1598,"h":68.2097,"l":67.82,"n":177,"o":67.95,"t":"2024-10-29T04:00:00Z","v":35585,"vw":68.074399},{"c":68.21,"h":68.91,"l":67.9,"n":325,"o":67.9,"t":"2024-10-30T04:00:00Z","v":57612,"vw":68.519493},{"c":67.11,"h":68.33,"l":67.11,"n":316,"o":68.13,"t":"2024-10-31T04:00:00Z","v":47633,"vw":67.605296},{"c":67.43,"h":67.94,"l":67.2907,"n":321,"o":67.63,"t":"2024-11-01T04:00:00Z","v":59225,"vw":67.586148},{"c":67.59,"h":68.09,"l":67.3158,"n":308,"o":67.42,"t":"2024-11-04T05:00:00Z","v":204116,"vw":68.009772},{"c":68.74,"h":68.76,"l":67.51,"n":299,"o":67.51,"t":"2024-11-05T05:00:00Z","v":56747,"vw":68.308145},{"c":71.785,"h":72.16,"l":70.705,"n":542,"o":72.16,"t":"2024-11-06T05:00:00Z","v":106383,"vw":71.305143},{"c":71.87,"h":72.24,"l":71.5791,"n":459,"o":72.09,"t":"2024-11-07T05:00:00Z","v":166072,"vw":71.82728},{"c":72.16,"h":72.2304,"l":71.755,"n":354,"o":71.86,"t":"2024-11-08T05:00:00Z","v":51092,"vw":72.023683},{"c":73.07,"h":73.26,"l":72.725,"n":1516,"o":72.81,"t":"2024-11-11T05:00:00Z","v":380890,"vw":73.109712},{"c":72.06,"h":72.97,"l":71.8101,"n":473,"o":72.55,"t":"2024-11-12T05:00:00Z","v":77557,"vw":72.172278},{"c":71.65,"h":72.585,"l":71.54,"n":828,"o":72.56,"t":"2024-11-13T05:00:00Z","v":126919,"vw":72.110326},{"c":70.85,"h":71.73,"l":70.67,"n":1086,"o":71.71,"t":"2024-11-14T05:00:00Z","v":250314,"vw":70.923546},{"c":69.94,"h":70.93,"l":69.7101,"n":480,"o":70.93,"t":"2024-11-15T05:00:00Z","v":107007,"vw":70.00633},{"c":70.14,"h":70.42,"l":69.75,"n":751,"o":70.25,"t":"2024-11-18T05:00:00Z","v":127142,"vw":70.163717},{"c":70.44,"h":70.44,"l":69.3481,"n":896,"o":69.48,"t":"2024-11-19T05:00:00Z","v":214794,"vw":70.214956},{"c":70.66,"h":70.66,"l":69.9875,"n":688,"o":70.3,"t":"2024-11-20T05:00:00Z","v":100080,"vw":70.365985},{"c":71.87,"h":72.0298,"l":70.8094,"n":824,"o":71.01,"t":"2024-11-21T05:00:00Z","v":563690,"vw":71.869622},{"c":73.02,"h":73.0363,"l":72.09,"n":507,"o":72.09,"t":"2024-11-22T05:00:00Z","v":73292,"vw":72.815032},{"c":74.075,"h":74.66,"l":73.72,"n":904,"o":73.72,"t":"2024-11-25T05:00:00Z","v":172498,"vw":74.297375},{"c":73.64,"h":74.02,"l":73.4,"n":544,"o":73.88,"t":"2024-11-26T05:00:00Z","v":401091,"vw":73.47331},{"c":73.6,"h":74.425,"l":73.4701,"n":576,"o":73.93,"t":"2024-11-27T05:00:00Z","v":79918,"vw":73.695968},{"c":73.94,"h":74.24,"l":73.8,"n":350,"o":74.15,"t":"2024-11-29T05:00:00Z","v":60461,"vw":73.997808},{"c":73.75,"h":74.11,"l":73.3895,"n":448,"o":74.04,"t":"2024-12-02T05:00:00Z","v":53171,"vw":73.724366},{"c":73.44,"h":73.8,"l":73.1954,"n":620,"o":73.8,"t":"2024-12-03T05:00:00Z","v":82976,"vw":73.392583},{"c":73.72,"h":73.79,"l":73.27,"n":856,"o":73.74,"t":"2024-12-04T05:00:00Z","v":144654,"vw":73.59109},{"c":72.97,"h":73.75,"l":72.85,"n":471,"o":73.75,"t":"2024-12-05T05:00:00Z","v":88245,"vw":73.209252},{"c":72.97,"h":73.76,"l":72.81,"n":403,"o":73.3,"t":"2024-12-06T05:00:00Z","v":77659,"vw":72.971259},{"c":72.64,"h":73.5232,"l":72.62,"n":559,"o":73.3,"t":"2024-12-09T05:00:00Z","v":162089,"vw":72.934616},{"c":72.21,"h":72.73,"l":72.1,"n":629,"o":72.56,"t":"2024-12-10T05:00:00Z","v":116593,"vw":72.406874},{"c":72.6,"h":72.815,"l":72.3,"n":944,"o":72.73,"t":"2024-12-11T05:00:00Z","v":204506,"vw":72.656295},{"c":72.02,"h":72.57,"l":71.95,"n":397,"o":72.31,"t":"2024-12-12T05:00:00Z","v":80835,"vw":72.263783},{"c":71.61,"h":72.32,"l":71.2701,"n":543,"o":71.875,"t":"2024-12-13T05:00:00Z","v":93231,"vw":71.507619},{"c":71.82,"h":72.02,"l":71.49,"n":488,"o":71.72,"t":"2024-12-16T05:00:00Z","v":129877,"vw":71.926521},{"c":70.76,"h":71.42,"l":70.5428,"n":817,"o":71.24,"t":"2024-12-17T05:00:00Z","v":114728,"vw":70.775463},{"c":67.86,"h":71.16,"l":67.565,"n":809,"o":70.94,"t":"2024-12-18T05:00:00Z","v":105505,"vw":69.766785},{"c":67.66,"h":68.84,"l":67.54,"n":842,"o":68.56,"t":"2024-12-19T05:00:00Z","v":171720,"vw":67.922726},{"c":68.37,"h":68.86,"l":67.138,"n":613,"o":67.23,"t":"2024-12-20T05:00:00Z","v":140406,"vw":68.443441},{"c":68.27,"h":68.3,"l":67.62,"n":1005,"o":68.065,"t":"2024-12-23T05:00:00Z","v":284320,"vw":68.002025},{"c":68.94,"h":68.94,"l":68.1,"n":260,"o":68.53,"t":"2024-12-24T05:00:00Z","v":37716,"vw":68.596832},{"c":69.3,"h":69.305,"l":68.34,"n":704,"o":68.48,"t":"2024-12-26T05:00:00Z","v":116119,"vw":68.9919},{"c":68.43,"h":69.1386,"l":67.9224,"n":882,"o":68.77,"t":"2024-12-27T05:00:00Z","v":375427,"vw":68.570182},{"c":67.91,"h":68.2199,"l":67.1952,"n":835,"o":67.97,"t":"2024-12-30T05:00:00Z","v":390185,"vw":67.955898},{"c":68,"h":68.475,"l":67.7677,"n":648,"o":68.4,"t":"2024-12-31T05:00:00Z","v":122562,"vw":68.031297},{"c":67.84,"h":68.838,"l":67.51,"n":507,"o":68.72,"t":"2025-01-02T05:00:00Z","v":131203,"vw":68.270365},{"c":68.85,"h":68.89,"l":67.84,"n":361,"o":68.22,"t":"2025-01-03T05:00:00Z","v":64999,"vw":68.583818},{"c":68.93,"h":69.67,"l":68.82,"n":577,"o":69.21,"t":"2025-01-06T05:00:00Z","v":125302,"vw":69.269864},{"c":68.46,"h":69.4535,"l":68.08,"n":698,"o":69.29,"t":"2025-01-07T05:00:00Z","v":109846,"vw":68.523196},{"c":68.34,"h":68.3727,"l":67.5386,"n":343,"o":68.01,"t":"2025-01-08T05:00:00Z","v":57819,"vw":68.044037},{"c":67.18,"h":67.47,"l":66.785,"n":712,"o":67.47,"t":"2025-01-10T05:00:00Z","v":170966,"vw":67.043132},{"c":67.43,"h":67.51,"l":66.5654,"n":818,"o":66.85,"t":"2025-01-13T05:00:00Z","v":152548,"vw":66.947499},{"c":68.3,"h":68.34,"l":67.575,"n":546,"o":68.03,"t":"2025-01-14T05:00:00Z","v":125308,"vw":67.930423},{"c":69.42,"h":69.8728,"l":69.12,"n":373,"o":69.67,"t":"2025-01-15T05:00:00Z","v":104990,"vw":69.426444},{"c":69.79,"h":69.86,"l":69.135,"n":393,"o":69.37,"t":"2025-01-16T05:00:00Z","v":86314,"vw":69.581148},{"c":69.97,"h":70.35,"l":69.885,"n":303,"o":70.35,"t":"2025-01-17T05:00:00Z","v":46857,"vw":70.116757},{"c":71.27,"h":71.27,"l":70.42,"n":419,"o":70.6,"t":"2025-01-21T05:00:00Z","v":81145,"vw":70.948988},{"c":70.96,"h":71.29,"l":70.8293,"n":358,"o":71.29,"t":"2025-01-22T05:00:00Z","v":69124,"vw":70.995166},{"c":71.19,"h":71.19,"l":70.38,"n":328,"o":70.7,"t":"2025-01-23T05:00:00Z","v":137982,"vw":70.818247},{"c":71.03,"h":71.34,"l":70.8201,"n":312,"o":71.17,"t":"2025-01-24T05:00:00Z","v":46262,"vw":71.058095},{"c":70.3,"h":70.95,"l":69.8201,"n":602,"o":70.48,"t":"2025-01-27T05:00:00Z","v":227433,"vw":70.285153},{"c":70.43,"h":70.65,"l":70.045,"n":373,"o":70.23,"t":"2025-01-28T05:00:00Z","v":102776,"vw":70.375648},{"c":70.19,"h":70.6488,"l":69.77,"n":510,"o":70.39,"t":"2025-01-29T05:00:00Z","v":76777,"vw":70.273209},{"c":70.85,"h":71.2499,"l":70.42,"n":419,"o":70.42,"t":"2025-01-30T05:00:00Z","v":91697,"vw":70.803802},{"c":70.31,"h":71.2666,"l":70.08,"n":454,"o":71.09,"t":"2025-01-31T05:00:00Z","v":204989,"vw":71.011913},{"c":69.52,"h":69.9329,"l":68.6109,"n":589,"o":68.68,"t":"2025-02-03T05:00:00Z","v":98844,"vw":69.675485},{"c":70.19,"h":70.2,"l":69.446,"n":418,"o":69.59,"t":"2025-02-04T05:00:00Z","v":66650,"vw":69.995324},{"c":70.85,"h":70.85,"l":70.0501,"n":500,"o":70.44,"t":"2025-02-05T05:00:00Z","v":78822,"vw":70.606119},{"c":70.72,"h":71.29,"l":70.2291,"n":655,"o":71.29,"t":"2025-02-06T05:00:00Z","v":66238,"vw":70.784839},{"c":69.88,"h":70.73,"l":69.77,"n":665,"o":70.68,"t":"2025-02-07T05:00:00Z","v":84195,"vw":70.000142},{"c":70.16,"h":70.35,"l":69.9101,"n":492,"o":70.35,"t":"2025-02-10T05:00:00Z","v":97524,"vw":70.155978},{"c":69.81,"h":70.0199,"l":69.5915,"n":366,"o":69.72,"t":"2025-02-11T05:00:00Z","v":73735,"vw":69.854561},{"c":69.27,"h":69.43,"l":68.76,"n":691,"o":68.86,"t":"2025-02-12T05:00:00Z","v":101722,"vw":69.156412},{"c":70.12,"h":70.13,"l":69.365,"n":652,"o":69.77,"t":"2025-02-13T05:00:00Z","v":85424,"vw":69.75307},{"c":70.14,"h":70.52,"l":69.94,"n":499,"o":70.38,"t":"2025-02-14T05:00:00Z","v":77068,"vw":70.112603},{"c":70.61,"h":70.63,"l":70.16,"n":478,"o":70.28,"t":"2025-02-18T05:00:00Z","v":68850,"vw":70.399209},{"c":70.28,"h":70.42,"l":70.0485,"n":438,"o":70.1,"t":"2025-02-19T05:00:00Z","v":58971,"vw":70.220025},{"c":69.57,"h":70.13,"l":69.13,"n":470,"o":70.13,"t":"2025-02-20T05:00:00Z","v":67831,"vw":69.439451},{"c":67.59,"h":70.07,"l":67.5146,"n":555,"o":69.94,"t":"2025-02-21T05:00:00Z","v":71460,"vw":68.046328},{"c":67.4,"h":68.31,"l":66.9824,"n":621,"o":68.01,"t":"2025-02-24T05:00:00Z","v":180676,"vw":67.759834},{"c":67.17,"h":67.63,"l":66.6089,"n":672,"o":67.46,"t":"2025-02-25T05:00:00Z","v":170364,"vw":67.043123},{"c":67.29,"h":68.03,"l":67.0901,"n":540,"o":67.31,"t":"2025-02-26T05:00:00Z","v":93776,"vw":67.494209},{"c":66.39,"h":67.55,"l":66.32,"n":623,"o":67.55,"t":"2025-02-27T05:00:00Z","v":129866,"vw":67.049245},{"c":67.1,"h":67.1,"l":66.02,"n":588,"o":66.17,"t":"2025-02-28T05:00:00Z","v":107887,"vw":66.506792},{"c":65.41,"h":69.03,"l":65.0352,"n":612,"o":67.93,"t":"2025-03-03T05:00:00Z","v":106881,"vw":66.363136},{"c":64.49,"h":65.4999,"l":63.4772,"n":954,"o":64.84,"t":"2025-03-04T05:00:00Z","v":131835,"vw":64.348355},{"c":65.24,"h":65.28,"l":64.02,"n":921,"o":64.7,"t":"2025-03-05T05:00:00Z","v":155610,"vw":64.615839},{"c":64.07,"h":64.9,"l":63.7597,"n":565,"o":64.54,"t":"2025-03-06T05:00:00Z","v":110296,"vw":64.12293},{"c":64.35,"h":64.58,"l":62.9545,"n":870,"o":63.86,"t":"2025-03-07T05:00:00Z","v":162005,"vw":64.008404},{"c":62.81,"h":64.01,"l":62.185,"n":915,"o":63.56,"t":"2025-03-10T04:00:00Z","v":137217,"vw":62.927944},{"c":62.54,"h":63.23,"l":61.9301,"n":837,"o":62.64,"t":"2025-03-11T04:00:00Z","v":728221,"vw":62.713446},{"c":62.64,"h":63.5451,"l":62.22,"n":2111,"o":63.16,"t":"2025-03-12T04:00:00Z","v":120267,"vw":62.659272},{"c":61.55,"h":62.75,"l":61.18,"n":919,"o":62.75,"t":"2025-03-13T04:00:00Z","v":372696,"vw":61.747018},{"c":63.14,"h":63.17,"l":62.07,"n":1155,"o":62.18,"t":"2025-03-14T04:00:00Z","v":185437,"vw":62.844875},{"c":64.01,"h":64.2,"l":63.12,"n":734,"o":63.14,"t":"2025-03-17T04:00:00Z","v":243006,"vw":63.964037},{"c":63.29,"h":63.48,"l":62.95,"n":495,"o":63.48,"t":"2025-03-18T04:00:00Z","v":129450,"vw":63.18886},{"c":64.21,"h":64.515,"l":63.37,"n":650,"o":63.43,"t":"2025-03-19T04:00:00Z","v":264632,"vw":63.754926},{"c":63.82,"h":64.4061,"l":63.62,"n":411,"o":63.62,"t":"2025-03-20T04:00:00Z","v":221664,"vw":63.990461},{"c":63.52,"h":63.5797,"l":62.8711,"n":407,"o":63.14,"t":"2025-03-21T04:00:00Z","v":94778,"vw":63.338874},{"c":65.04,"h":65.11,"l":64.21,"n":1132,"o":64.21,"t":"2025-03-24T04:00:00Z","v":359543,"vw":64.806987},{"c":64.85,"h":65.26,"l":64.56,"n":778,"o":65.05,"t":"2025-03-25T04:00:00Z","v":203950,"vw":64.907065},{"c":64.24,"h":65.16,"l":64.05,"n":716,"o":64.925,"t":"2025-03-26T04:00:00Z","v":251029,"vw":64.261449},{"c":63.88,"h":64.385,"l":63.6977,"n":754,"o":64.15,"t":"2025-03-27T04:00:00Z","v":199275,"vw":63.960213},{"c":62.66,"h":64.01,"l":62.36,"n":287,"o":63.93,"t":"2025-03-28T04:00:00Z","v":105043,"vw":62.654923},{"c":62.54,"h":62.9,"l":61.455,"n":748,"o":62.08,"t":"2025-03-31T04:00:00Z","v":164821,"vw":62.379764},{"c":62.76,"h":63.16,"l":61.88,"n":931,"o":62.1704,"t":"2025-04-01T04:00:00Z","v":197545,"vw":62.581439},{"c":63.75,"h":63.94,"l":61.81,"n":443,"o":61.97,"t":"2025-04-02T04:00:00Z","v":84011,"vw":63.344515},{"c":59.57,"h":61.4361,"l":59.5,"n":986,"o":60.88,"t":"2025-04-03T04:00:00Z","v":226390,"vw":60.048907},{"c":56.68,"h":57.63,"l":55.44,"n":1146,"o":57.38,"t":"2025-04-04T04:00:00Z","v":417419,"vw":56.560671},{"c":56.02,"h":58.7,"l":53.8052,"n":2011,"o":54.5,"t":"2025-04-07T04:00:00Z","v":751632,"vw":56.110866},{"c":54.81,"h":58.43,"l":54.0111,"n":1252,"o":57.69,"t":"2025-04-08T04:00:00Z","v":330778,"vw":55.619005},{"c":59.81,"h":60.185,"l":53.975,"n":1212,"o":54.3,"t":"2025-04-09T04:00:00Z","v":352855,"vw":57.367744},{"c":57.27,"h":58.26,"l":55.97,"n":1065,"o":58.11,"t":"2025-04-10T04:00:00Z","v":261538,"vw":57.275309},{"c":58.09,"h":58.26,"l":56.29,"n":1116,"o":57.025,"t":"2025-04-11T04:00:00Z","v":407740,"vw":57.337084},{"c":58.84,"h":59.1,"l":57.9701,"n":882,"o":59.08,"t":"2025-04-14T04:00:00Z","v":257605,"vw":58.711978},{"c":58.86,"h":59.4115,"l":58.58,"n":815,"o":58.72,"t":"2025-04-15T04:00:00Z","v":251307,"vw":58.852128},{"c":58.29,"h":58.9099,"l":57.54,"n":1468,"o":58.52,"t":"2025-04-16T04:00:00Z","v":344888,"vw":58.019953},{"c":58.73,"h":58.97,"l":58.16,"n":790,"o":58.56,"t":"2025-04-17T04:00:00Z","v":740487,"vw":58.668186},{"c":57.27,"h":58.25,"l":56.74,"n":688,"o":58.25,"t":"2025-04-21T04:00:00Z","v":285539,"vw":57.158248},{"c":58.92,"h":59.0599,"l":58.0637,"n":781,"o":58.19,"t":"2025-04-22T04:00:00Z","v":285454,"vw":58.54411},{"c":59.68,"h":61.35,"l":59.515,"n":672,"o":60.46,"t":"2025-04-23T04:00:00Z","v":114510,"vw":60.302817},{"c":61.02,"h":61.05,"l":59.9,"n":792,"o":59.9,"t":"2025-04-24T04:00:00Z","v":127014,"vw":60.724983},{"c":61,"h":61,"l":60.3601,"n":446,"o":60.51,"t":"2025-04-25T04:00:00Z","v":103270,"vw":60.773808},{"c":61.25,"h":61.54,"l":60.51,"n":589,"o":60.96,"t":"2025-04-28T04:00:00Z","v":196604,"vw":61.032828},{"c":61.57,"h":61.77,"l":60.79,"n":1186,"o":61.11,"t":"2025-04-29T04:00:00Z","v":184041,"vw":61.343398},{"c":61.31,"h":61.41,"l":59.965,"n":524,"o":60.63,"t":"2025-04-30T04:00:00Z","v":152111,"vw":60.641654},{"c":61.59,"h":62.1599,"l":61.17,"n":983,"o":61.66,"t":"2025-05-01T04:00:00Z","v":173185,"vw":61.765362},{"c":62.92,"h":63.1331,"l":62.275,"n":341,"o":62.46,"t":"2025-05-02T04:00:00Z","v":65087,"vw":62.822917},{"c":62.62,"h":63.11,"l":62.34,"n":503,"o":62.34,"t":"2025-05-05T04:00:00Z","v":226196,"vw":62.885147},{"c":62.17,"h":62.55,"l":61.613,"n":470,"o":62.08,"t":"2025-05-06T04:00:00Z","v":314716,"vw":62.107797},{"c":62.42,"h":62.6699,"l":61.9628,"n":352,"o":62.39,"t":"2025-05-07T04:00:00Z","v":166490,"vw":62.41089},{"c":63.48,"h":64,"l":62.8,"n":391,"o":63.04,"t":"2025-05-08T04:00:00Z","v":81970,"vw":63.487218},{"c":63.45,"h":63.93,"l":63.224,"n":308,"o":63.69,"t":"2025-05-09T04:00:00Z","v":118588,"vw":63.401401},{"c":65.77,"h":66.18,"l":65.1544,"n":745,"o":65.84,"t":"2025-05-12T04:00:00Z","v":222316,"vw":65.562554},{"c":66,"h":66.3499,"l":65.9051,"n":446,"o":66.09,"t":"2025-05-13T04:00:00Z","v":193806,"vw":66.20376},{"c":65.68,"h":65.969,"l":65.56,"n":488,"o":65.89,"t":"2025-05-14T04:00:00Z","v":115520,"vw":65.787681},{"c":65.92,"h":65.92,"l":65.2722,"n":515,"o":65.35,"t":"2025-05-15T04:00:00Z","v":122297,"vw":65.596505},{"c":66.48,"h":66.57,"l":65.84,"n":472,"o":65.95,"t":"2025-05-16T04:00:00Z","v":103430,"vw":66.210478},{"c":66.25,"h":66.35,"l":65.4,"n":507,"o":65.4,"t":"2025-05-19T04:00:00Z","v":110905,"vw":66.034638},{"c":66.16,"h":66.3954,"l":65.95,"n":878,"o":66.13,"t":"2025-05-20T04:00:00Z","v":168269,"vw":66.265432},{"c":64.405,"h":65.7,"l":64.3,"n":415,"o":65.6,"t":"2025-05-21T04:00:00Z","v":69097,"vw":65.180375},{"c":64.44,"h":64.7799,"l":63.98,"n":672,"o":64.28,"t":"2025-05-22T04:00:00Z","v":792905,"vw":64.523723},{"c":64.3,"h":64.4499,"l":63.268,"n":365,"o":63.38,"t":"2025-05-23T04:00:00Z","v":85815,"vw":64.058561},{"c":65.66,"h":65.7,"l":64.6378,"n":454,"o":65.32,"t":"2025-05-27T04:00:00Z","v":165285,"vw":65.458736},{"c":65.08,"h":66.02,"l":65,"n":289,"o":65.79,"t":"2025-05-28T04:00:00Z","v":49546,"vw":65.316015},{"c":65.26,"h":65.43,"l":64.685,"n":760,"o":65.43,"t":"2025-05-29T04:00:00Z","v":148656,"vw":65.089885},{"c":64.98,"h":65.18,"l":64.54,"n":443,"o":64.74,"t":"2025-05-30T04:00:00Z","v":63767,"vw":64.838962},{"c":65.04,"h":65.04,"l":64.01,"n":554,"o":65.04,"t":"2025-06-02T04:00:00Z","v":81433,"vw":64.676742},{"c":65.91,"h":66.01,"l":64.92,"n":368,"o":65.2,"t":"2025-06-03T04:00:00Z","v":60973,"vw":65.541228},{"c":65.82,"h":66.08,"l":65.7055,"n":406,"o":65.9,"t":"2025-06-04T04:00:00Z","v":81126,"vw":65.976665},{"c":65.76,"h":66.1651,"l":65.45,"n":408,"o":65.84,"t":"2025-06-05T04:00:00Z","v":152724,"vw":65.637328},{"c":66.63,"h":66.69,"l":66.28,"n":371,"o":66.69,"t":"2025-06-06T04:00:00Z","v":71161,"vw":66.45473},{"c":66.75,"h":67.12,"l":66.56,"n":308,"o":67.05,"t":"2025-06-09T04:00:00Z","v":193198,"vw":66.818883},{"c":67.03,"h":67.3455,"l":66.8,"n":556,"o":67,"t":"2025-06-10T04:00:00Z","v":86496,"vw":67.06437},{"c":66.77,"h":67.4099,"l":66.7,"n":410,"o":67.22,"t":"2025-06-11T04:00:00Z","v":199942,"vw":66.884213},{"c":66.71,"h":66.74,"l":66.2518,"n":566,"o":66.45,"t":"2025-06-12T04:00:00Z","v":152253,"vw":66.600432},{"c":65.57,"h":66.31,"l":65.35,"n":461,"o":65.81,"t":"2025-06-13T04:00:00Z","v":99724,"vw":65.819188},{"c":66.15,"h":66.45,"l":65.785,"n":506,"o":66.04,"t":"2025-06-16T04:00:00Z","v":135427,"vw":66.240874},{"c":65.47,"h":66.07,"l":65.47,"n":410,"o":65.57,"t":"2025-06-17T04:00:00Z","v":81457,"vw":65.775614},{"c":65.89,"h":66.23,"l":65.35,"n":354,"o":65.64,"t":"2025-06-18T04:00:00Z","v":54903,"vw":66.04931},{"c":65.86,"h":66.65,"l":65.585,"n":454,"o":66.55,"t":"2025-06-20T04:00:00Z","v":60951,"vw":65.949555},{"c":66.48,"h":66.48,"l":65.339,"n":462,"o":65.59,"t":"2025-06-23T04:00:00Z","v":53742,"vw":66.101097},{"c":67.21,"h":67.38,"l":66.74,"n":843,"o":67.11,"t":"2025-06-24T04:00:00Z","v":98310,"vw":67.266293},{"c":66.57,"h":67.29,"l":66.57,"n":411,"o":67.29,"t":"2025-06-25T04:00:00Z","v":49809,"vw":66.735344},{"c":67.53,"h":67.53,"l":66.8999,"n":567,"o":66.92,"t":"2025-06-26T04:00:00Z","v":75254,"vw":67.206805},{"c":67.58,"h":68.0799,"l":67.205,"n":1025,"o":67.72,"t":"2025-06-27T04:00:00Z","v":234978,"vw":67.654841},{"c":67.78,"h":68.06,"l":67.56,"n":664,"o":68.06,"t":"2025-06-30T04:00:00Z","v":75454,"vw":67.699537},{"c":68.39,"h":68.98,"l":67.4,"n":762,"o":67.4,"t":"2025-07-01T04:00:00Z","v":83374,"vw":68.498301},{"c":69.19,"h":69.19,"l":68.3477,"n":453,"o":68.46,"t":"2025-07-02T04:00:00Z","v":64815,"vw":68.836664},{"c":69.64,"h":69.78,"l":69.4,"n":477,"o":69.4,"t":"2025-07-03T04:00:00Z","v":75319,"vw":69.670809},{"c":68.93,"h":69.64,"l":68.56,"n":582,"o":69.32,"t":"2025-07-07T04:00:00Z","v":91556,"vw":69.214277},{"c":69.3,"h":69.63,"l":69.09,"n":498,"o":69.22,"t":"2025-07-08T04:00:00Z","v":60166,"vw":69.369372},{"c":69.8,"h":69.81,"l":69.195,"n":621,"o":69.66,"t":"2025-07-09T04:00:00Z","v":105367,"vw":69.464572},{"c":70.2,"h":70.4699,"l":69.7,"n":291,"o":69.74,"t":"2025-07-10T04:00:00Z","v":46160,"vw":70.209071},{"c":69.46,"h":69.79,"l":69.3857,"n":358,"o":69.79,"t":"2025-07-11T04:00:00Z","v":54242,"vw":69.57554},{"c":69.66,"h":69.74,"l":69.18,"n":437,"o":69.18,"t":"2025-07-14T04:00:00Z","v":57392,"vw":69.549018},{"c":68.55,"h":70.09,"l":68.53,"n":498,"o":70.09,"t":"2025-07-15T04:00:00Z","v":65725,"vw":69.010478},{"c":69.06,"h":69.12,"l":68.2,"n":445,"o":68.81,"t":"2025-07-16T04:00:00Z","v":62243,"vw":68.805716},{"c":69.93,"h":70.0199,"l":69.06,"n":330,"o":69.06,"t":"2025-07-17T04:00:00Z","v":91799,"vw":69.733551},{"c":69.78,"h":70.39,"l":69.55,"n":523,"o":70.39,"t":"2025-07-18T04:00:00Z","v":88047,"vw":69.787003},{"c":69.38,"h":70.14,"l":69.33,"n":514,"o":70.06,"t":"2025-07-21T04:00:00Z","v":103987,"vw":69.854518},{"c":70.14,"h":70.27,"l":69.065,"n":490,"o":69.065,"t":"2025-07-22T04:00:00Z","v":76690,"vw":69.959208},{"c":70.86,"h":70.94,"l":70.37,"n":740,"o":70.53,"t":"2025-07-23T04:00:00Z","v":149234,"vw":70.75857},{"c":70.08,"h":70.709,"l":70.08,"n":802,"o":70.68,"t":"2025-07-24T04:00:00Z","v":228423,"vw":70.263149},{"c":70.57,"h":70.61,"l":69.9101,"n":351,"o":70.45,"t":"2025-07-25T04:00:00Z","v":60060,"vw":70.343999},{"c":70.35,"h":70.5299,"l":70.2316,"n":301,"o":70.47,"t":"2025-07-28T04:00:00Z","v":44864,"vw":70.388496},{"c":69.97,"h":70.65,"l":69.89,"n":429,"o":70.58,"t":"2025-07-29T04:00:00Z","v":51075,"vw":70.281878},{"c":69.78,"h":70.59,"l":69.34,"n":726,"o":70.3,"t":"2025-07-30T04:00:00Z","v":92824,"vw":70.062808},{"c":69.01,"h":69.9144,"l":68.98,"n":446,"o":69.63,"t":"2025-07-31T04:00:00Z","v":100822,"vw":69.507379},{"c":67.91,"h":68.15,"l":66.96,"n":452,"o":68.14,"t":"2025-08-01T04:00:00Z","v":76380,"vw":67.703928},{"c":69.04,"h":69.04,"l":68.24,"n":457,"o":68.24,"t":"2025-08-04T04:00:00Z","v":57926,"vw":68.810023},{"c":69.16,"h":69.3192,"l":68.49,"n":480,"o":69.25,"t":"2025-08-05T04:00:00Z","v":49836,"vw":68.976646},{"c":69.07,"h":69.3029,"l":68.82,"n":290,"o":69.3,"t":"2025-08-06T04:00:00Z","v":54792,"vw":69.059838},{"c":68.86,"h":69.63,"l":68.5408,"n":373,"o":69.63,"t":"2025-08-07T04:00:00Z","v":58405,"vw":68.901855},{"c":68.85,"h":69.28,"l":68.83,"n":350,"o":69.19,"t":"2025-08-08T04:00:00Z","v":58002,"vw":69.119758},{"c":68.77,"h":69.298,"l":68.7111,"n":309,"o":69.298,"t":"2025-08-11T04:00:00Z","v":61817,"vw":68.833359},{"c":70.48,"h":70.54,"l":69.1,"n":427,"o":69.1,"t":"2025-08-12T04:00:00Z","v":349908,"vw":70.257361},{"c":71.85,"h":71.86,"l":70.55,"n":411,"o":70.83,"t":"2025-08-13T04:00:00Z","v":96386,"vw":71.106434},{"c":70.96,"h":71.03,"l":70.4301,"n":512,"o":70.94,"t":"2025-08-14T04:00:00Z","v":63004,"vw":70.806984},{"c":70.64,"h":71.14,"l":70.37,"n":343,"o":71.14,"t":"2025-08-15T04:00:00Z","v":126819,"vw":70.658252},{"c":70.78,"h":70.8995,"l":70.55,"n":287,"o":70.55,"t":"2025-08-18T04:00:00Z","v":75852,"vw":70.742859},{"c":70.52,"h":71.0981,"l":70.44,"n":431,"o":70.7,"t":"2025-08-19T04:00:00Z","v":68306,"vw":70.62407},{"c":70.31,"h":70.55,"l":69.87,"n":377,"o":70.55,"t":"2025-08-20T04:00:00Z","v":53308,"vw":70.171392},{"c":70.33,"h":70.49,"l":69.81,"n":545,"o":70.14,"t":"2025-08-21T04:00:00Z","v":101667,"vw":70.306768},{"c":72.58,"h":72.815,"l":70.62,"n":266,"o":70.62,"t":"2025-08-22T04:00:00Z","v":34119,"vw":72.495052},{"c":72.06,"h":72.49,"l":72.06,"n":1228,"o":72.49,"t":"2025-08-25T04:00:00Z","v":122897,"vw":72.247267},{"c":72.35,"h":72.57,"l":72.1,"n":602,"o":72.1,"t":"2025-08-26T04:00:00Z","v":76730,"vw":72.441309},{"c":72.9,"h":72.97,"l":72.39,"n":437,"o":72.39,"t":"2025-08-27T04:00:00Z","v":59050,"vw":72.850007},{"c":73.09,"h":73.31,"l":72.69,"n":558,"o":73.31,"t":"2025-08-28T04:00:00Z","v":75061,"vw":72.962432},{"c":72.67,"h":73.38,"l":72.47,"n":561,"o":73.38,"t":"2025-08-29T04:00:00Z","v":65156,"vw":72.645802},{"c":72.36,"h":72.36,"l":71.6759,"n":585,"o":71.87,"t":"2025-09-02T04:00:00Z","v":84618,"vw":72.050465},{"c":72.18,"h":72.58,"l":71.9109,"n":301,"o":72.24,"t":"2025-09-03T04:00:00Z","v":284594,"vw":72.038329},{"c":73.16,"h":73.16,"l":72.1885,"n":454,"o":72.54,"t":"2025-09-04T04:00:00Z","v":85121,"vw":72.683792},{"c":73.6,"h":74,"l":72.8715,"n":386,"o":73.54,"t":"2025-09-05T04:00:00Z","v":54445,"vw":73.416513},{"c":73.75,"h":73.89,"l":73.16,"n":392,"o":73.89,"t":"2025-09-08T04:00:00Z","v":68361,"vw":73.442215},{"c":73.195,"h":73.68,"l":72.82,"n":735,"o":73.68,"t":"2025-09-09T04:00:00Z","v":341122,"vw":73.031269},{"c":73.14,"h":73.63,"l":72.78,"n":506,"o":73.49,"t":"2025-09-10T04:00:00Z","v":139326,"vw":73.403124},{"c":74.32,"h":74.4,"l":73.42,"n":474,"o":73.7,"t":"2025-09-11T04:00:00Z","v":73970,"vw":74.118184},{"c":73.7,"h":74.3,"l":73.6,"n":549,"o":74.3,"t":"2025-09-12T04:00:00Z","v":52341,"vw":73.852156},{"c":73.81,"h":74.17,"l":73.6651,"n":594,"o":74,"t":"2025-09-15T04:00:00Z","v":188122,"vw":73.867819},{"c":73.36,"h":73.65,"l":72.9106,"n":488,"o":73.65,"t":"2025-09-16T04:00:00Z","v":63344,"vw":73.210055},{"c":73.38,"h":74.74,"l":73.28,"n":408,"o":73.47,"t":"2025-09-17T04:00:00Z","v":41093,"vw":73.800963},{"c":74.71,"h":74.79,"l":73.806,"n":536,"o":73.94,"t":"2025-09-18T04:00:00Z","v":76293,"vw":74.564487},{"c":74.23,"h":74.84,"l":74.0645,"n":557,"o":74.84,"t":"2025-09-19T04:00:00Z","v":90728,"vw":74.307188},{"c":74.38,"h":74.4476,"l":73.805,"n":480,"o":74.18,"t":"2025-09-22T04:00:00Z","v":71229,"vw":74.264774},{"c":74.22,"h":75.0548,"l":74.155,"n":380,"o":74.39,"t":"2025-09-23T04:00:00Z","v":46924,"vw":74.45008},{"c":73.61,"h":74.395,"l":73.58,"n":433,"o":74.35,"t":"2025-09-24T04:00:00Z","v":53820,"vw":73.933123},{"c":72.85,"h":73.09,"l":72.46,"n":404,"o":72.97,"t":"2025-09-25T04:00:00Z","v":60349,"vw":72.840193},{"c":73.56,"h":73.57,"l":72.69,"n":388,"o":72.69,"t":"2025-09-26T04:00:00Z","v":33331,"vw":73.344652},{"c":73.63,"h":74.13,"l":73.36,"n":794,"o":74.13,"t":"2025-09-29T04:00:00Z","v":182383,"vw":73.543671},{"c":73.73,"h":73.74,"l":72.95,"n":520,"o":73.6,"t":"2025-09-30T04:00:00Z","v":113989,"vw":73.219278},{"c":73.91,"h":73.9925,"l":73.49,"n":454,"o":73.71,"t":"2025-10-01T04:00:00Z","v":58360,"vw":73.800036},{"c":74.32,"h":74.34,"l":73.569,"n":469,"o":74.03,"t":"2025-10-02T04:00:00Z","v":71755,"vw":73.957535},{"c":74.69,"h":75.22,"l":74.48,"n":883,"o":74.74,"t":"2025-10-03T04:00:00Z","v":118725,"vw":74.891582},{"c":74.84,"h":75.1974,"l":74.532,"n":638,"o":75.09,"t":"2025-10-06T04:00:00Z","v":91456,"vw":74.946976},{"c":74.1,"h":74.96,"l":73.76,"n":686,"o":74.89,"t":"2025-10-07T04:00:00Z","v":103395,"vw":74.171892},{"c":74.82,"h":74.9,"l":74.2,"n":350,"o":74.5,"t":"2025-10-08T04:00:00Z","v":62637,"vw":74.628507},{"c":74.25,"h":74.927,"l":74.0201,"n":439,"o":74.927,"t":"2025-10-09T04:00:00Z","v":95498,"vw":74.253051},{"c":72.05,"h":74.61,"l":71.97,"n":957,"o":74.5,"t":"2025-10-10T04:00:00Z","v":101415,"vw":73.312041},{"c":73.631,"h":73.735,"l":72.94,"n":1390,"o":73.05,"t":"2025-10-13T04:00:00Z","v":407573,"vw":73.378078},{"c":74.42,"h":74.88,"l":72.66,"n":726,"o":72.66,"t":"2025-10-14T04:00:00Z","v":140721,"vw":73.975832},{"c":74.85,"h":75.43,"l":74.225,"n":814,"o":75.24,"t":"2025-10-15T04:00:00Z","v":165016,"vw":75.1445},{"c":73.69,"h":75.31,"l":73.38,"n":648,"o":75.21,"t":"2025-10-16T04:00:00Z","v":261485,"vw":74.511571},{"c":73.59,"h":73.8618,"l":72.99,"n":467,"o":73.38,"t":"2025-10-17T04:00:00Z","v":123537,"vw":73.215606},{"c":74.69,"h":74.7398,"l":74.236,"n":377,"o":74.5,"t":"2025-10-20T04:00:00Z","v":105945,"vw":74.531955},{"c":74.69,"h":75.0092,"l":74.16,"n":501,"o":74.59,"t":"2025-10-21T04:00:00Z","v":140447,"vw":74.711588},{"c":73.65,"h":74.57,"l":73.155,"n":745,"o":74.57,"t":"2025-10-22T04:00:00Z","v":103960,"vw":73.822069},{"c":74.71,"h":74.83,"l":73.8887,"n":545,"o":74.07,"t":"2025-10-23T04:00:00Z","v":127042,"vw":74.452287},{"c":75.31,"h":75.71,"l":75.31,"n":490,"o":75.71,"t":"2025-10-24T04:00:00Z","v":62407,"vw":75.517791},{"c":75.66,"h":76.07,"l":75.37,"n":861,"o":76.07,"t":"2025-10-27T04:00:00Z","v":176854,"vw":75.653884},{"c":75.14,"h":75.73,"l":74.99,"n":847,"o":75.73,"t":"2025-10-28T04:00:00Z","v":116195,"vw":75.245925},{"c":74.54,"h":75.48,"l":74.09,"n":943,"o":75.26,"t":"2025-10-29T04:00:00Z","v":166299,"vw":75.017282},{"c":73.65,"h":74.69,"l":73.65,"n":936,"o":74.07,"t":"2025-10-30T04:00:00Z","v":325045,"vw":74.085674},{"c":74.2,"h":74.325,"l":73.467,"n":722,"o":73.77,"t":"2025-10-31T04:00:00Z","v":123439,"vw":73.962774},{"c":73.97,"h":74.11,"l":73.02,"n":750,"o":74.11,"t":"2025-11-03T05:00:00Z","v":180322,"vw":73.681215},{"c":72.82,"h":73.48,"l":72.73,"n":797,"o":72.73,"t":"2025-11-04T05:00:00Z","v":150104,"vw":73.130686},{"c":73.69,"h":74.09,"l":72.97,"n":668,"o":73.01,"t":"2025-11-05T05:00:00Z","v":248361,"vw":73.710032},{"c":72.68,"h":74.0561,"l":72.57,"n":986,"o":73.67,"t":"2025-11-06T05:00:00Z","v":209158,"vw":73.097822},{"c":73.33,"h":73.37,"l":71.8105,"n":716,"o":72.03,"t":"2025-11-07T05:00:00Z","v":157920,"vw":72.501749},{"c":74.11,"h":74.38,"l":73.485,"n":522,"o":74.13,"t":"2025-11-10T05:00:00Z","v":206233,"vw":73.87691},{"c":74.16,"h":74.35,"l":73.5,"n":815,"o":73.86,"t":"2025-11-11T05:00:00Z","v":195605,"vw":74.17045},{"c":74.28,"h":74.81,"l":74.1003,"n":377,"o":74.45,"t":"2025-11-12T05:00:00Z","v":107367,"vw":74.433576},{"c":72.54,"h":74.07,"l":72.245,"n":1562,"o":73.91,"t":"2025-11-13T05:00:00Z","v":351790,"vw":72.957776},{"c":72.44,"h":72.85,"l":71.38,"n":782,"o":71.38,"t":"2025-11-14T05:00:00Z","v":238196,"vw":72.49102},{"c":71.018,"h":72.4779,"l":70.79,"n":858,"o":72.1,"t":"2025-11-17T05:00:00Z","v":464845,"vw":71.742569},{"c":71.27,"h":71.64,"l":70.23,"n":2157,"o":70.23,"t":"2025-11-18T05:00:00Z","v":609332,"vw":71.170918},{"c":71.28,"h":71.9314,"l":70.965,"n":1318,"o":71.29,"t":"2025-11-19T05:00:00Z","v":244954,"vw":71.366485},{"c":70.05,"h":72.79,"l":69.94,"n":3020,"o":72.2,"t":"2025-11-20T05:00:00Z","v":464178,"vw":71.297975},{"c":71.7,"h":72.16,"l":70.24,"n":2224,"o":70.3,"t":"2025-11-21T05:00:00Z","v":466889,"vw":71.074678},{"c":72.83,"h":72.93,"l":71.82,"n":1278,"o":71.96,"t":"2025-11-24T05:00:00Z","v":312055,"vw":72.601442},{"c":74.28,"h":74.4,"l":72.8476,"n":1001,"o":73.315,"t":"2025-11-25T05:00:00Z","v":273552,"vw":73.775584},{"c":74.87,"h":75.329,"l":74.26,"n":1149,"o":74.31,"t":"2025-11-26T05:00:00Z","v":292576,"vw":74.919255},{"c":75.29,"h":75.35,"l":74.7301,"n":418,"o":74.92,"t":"2025-11-28T05:00:00Z","v":158611,"vw":75.219329},{"c":74.6,"h":75.225,"l":74.38,"n":1608,"o":74.38,"t":"2025-12-01T05:00:00Z","v":425603,"vw":74.828679},{"c":74.45,"h":75.03,"l":74.45,"n":1163,"o":75.03,"t":"2025-12-02T05:00:00Z","v":558252,"vw":74.762234},{"c":75.35,"h":75.4,"l":74.47,"n":1062,"o":74.66,"t":"2025-12-03T05:00:00Z","v":429804,"vw":75.12484},{"c":75.88,"h":76.0705,"l":75.08,"n":946,"o":75.35,"t":"2025-12-04T05:00:00Z","v":354044,"vw":75.72901},{"c":75.76,"h":76.27,"l":75.51,"n":934,"o":75.8,"t":"2025-12-05T05:00:00Z","v":474443,"vw":76.006398},{"c":75.68,"h":76.17,"l":75.4605,"n":1087,"o":76.17,"t":"2025-12-08T05:00:00Z","v":520267,"vw":75.756129},{"c":75.69,"h":76.14,"l":75.54,"n":556,"o":75.54,"t":"2025-12-09T05:00:00Z","v":356079,"vw":75.909871},{"c":76.81,"h":77.18,"l":75.44,"n":558,"o":75.44,"t":"2025-12-10T05:00:00Z","v":264899,"vw":76.227432},{"c":77.72,"h":77.82,"l":76.5,"n":928,"o":76.65,"t":"2025-12-11T05:00:00Z","v":349477,"vw":77.457236},{"c":76.68,"h":77.85,"l":76.4,"n":1092,"o":77.745,"t":"2025-12-12T05:00:00Z","v":354882,"vw":77.029868},{"c":76.21,"h":77.31,"l":76.0861,"n":1079,"o":77.31,"t":"2025-12-15T05:00:00Z","v":417888,"vw":76.246889},{"c":75.42,"h":76.1,"l":75.1069,"n":849,"o":75.64,"t":"2025-12-16T05:00:00Z","v":250360,"vw":75.521994},{"c":75,"h":76.2507,"l":74.88,"n":526,"o":75.69,"t":"2025-12-17T05:00:00Z","v":256705,"vw":75.411255},{"c":75.41,"h":76.0499,"l":75.17,"n":1398,"o":75.68,"t":"2025-12-18T05:00:00Z","v":474514,"vw":75.604174},{"c":76.15,"h":76.25,"l":75.55,"n":1350,"o":75.55,"t":"2025-12-19T05:00:00Z","v":472070,"vw":75.982985},{"c":76.84,"h":77.1888,"l":76.36,"n":696,"o":76.36,"t":"2025-12-22T05:00:00Z","v":469604,"vw":76.969088},{"c":76.57,"h":76.8,"l":76.35,"n":898,"o":76.8,"t":"2025-12-23T05:00:00Z","v":294274,"vw":76.584941},{"c":76.65,"h":76.841,"l":76.44,"n":295,"o":76.67,"t":"2025-12-24T05:00:00Z","v":124122,"vw":76.673137},{"c":76.52,"h":76.6,"l":76.28,"n":658,"o":76.6,"t":"2025-12-26T05:00:00Z","v":316373,"vw":76.385487},{"c":76.09,"h":76.48,"l":75.85,"n":818,"o":76.27,"t":"2025-12-29T05:00:00Z","v":336522,"vw":75.982008},{"c":75.6,"h":76.1099,"l":75.6,"n":1010,"o":76.09,"t":"2025-12-30T05:00:00Z","v":409682,"vw":75.856573},{"c":74.94,"h":75.78,"l":74.94,"n":1499,"o":75.78,"t":"2025-12-31T05:00:00Z","v":306448,"vw":75.239345},{"c":75.93,"h":76.056,"l":75.03,"n":653,"o":75.28,"t":"2026-01-02T05:00:00Z","v":474020,"vw":75.427604},{"c":76.99,"h":77.27,"l":76.12,"n":708,"o":76.12,"t":"2026-01-05T05:00:00Z","v":751721,"vw":76.797793},{"c":78.25,"h":78.25,"l":76.75,"n":690,"o":77.01,"t":"2026-01-06T05:00:00Z","v":105136,"vw":77.538714},{"c":77.8,"h":78.095,"l":77.455,"n":684,"o":78.09,"t":"2026-01-07T05:00:00Z","v":116935,"vw":77.78923},{"c":78.2,"h":78.48,"l":77.7,"n":1549,"o":77.7,"t":"2026-01-08T05:00:00Z","v":538425,"vw":78.178915},{"c":79.06,"h":79.2699,"l":78.4599,"n":1043,"o":78.65,"t":"2026-01-09T05:00:00Z","v":327514,"vw":78.959128},{"c":79.26,"h":79.265,"l":78.34,"n":948,"o":78.78,"t":"2026-01-12T05:00:00Z","v":471152,"vw":79.026866},{"c":79.24,"h":79.7,"l":79.09,"n":618,"o":79.7,"t":"2026-01-13T05:00:00Z","v":144556,"vw":79.287015},{"c":79.62,"h":79.6699,"l":78.92,"n":686,"o":79.08,"t":"2026-01-14T05:00:00Z","v":162998,"vw":79.315294},{"c":80.44,"h":80.76,"l":79.92,"n":677,"o":80,"t":"2026-01-15T05:00:00Z","v":123623,"vw":80.507513},{"c":80.38,"h":80.67,"l":80.16,"n":928,"o":80.355,"t":"2026-01-16T05:00:00Z","v":289239,"vw":80.51937},{"c":79.3,"h":80.01,"l":78.85,"n":2543,"o":78.85,"t":"2026-01-20T05:00:00Z","v":955141,"vw":79.555731},{"c":80.795,"h":81.045,"l":79.65,"n":1034,"o":80.06,"t":"2026-01-21T05:00:00Z","v":299423,"vw":80.376077},{"c":81.12,"h":81.61,"l":81.06,"n":1113,"o":81.23,"t":"2026-01-22T05:00:00Z","v":290152,"vw":81.399715},{"c":80.15,"h":81.05,"l":79.9559,"n":766,"o":81.05,"t":"2026-01-23T05:00:00Z","v":259036,"vw":80.400317},{"c":79.89,"h":80.5087,"l":79.77,"n":1294,"o":80.25,"t":"2026-01-26T05:00:00Z","v":462015,"vw":79.950594},{"c":80.1,"h":80.14,"l":79.6101,"n":906,"o":80.14,"t":"2026-01-27T05:00:00Z","v":243558,"vw":79.918387},{"c":79.8,"h":80.41,"l":79.585,"n":973,"o":80.41,"t":"2026-01-28T05:00:00Z","v":307128,"vw":79.896906},{"c":79.64,"h":80.04,"l":78.62,"n":1931,"o":80.04,"t":"2026-01-29T05:00:00Z","v":341752,"vw":79.327295},{"c":78.79,"h":79.78,"l":78.2928,"n":982,"o":79.47,"t":"2026-01-30T05:00:00Z","v":268226,"vw":78.826235},{"c":79.42,"h":79.7759,"l":78.5,"n":941,"o":78.75,"t":"2026-02-02T05:00:00Z","v":383884,"vw":79.519474},{"c":79.8,"h":80.4568,"l":78.65,"n":1497,"o":79.94,"t":"2026-02-03T05:00:00Z","v":530867,"vw":79.794159},{"c":79.43,"h":80.185,"l":78.5,"n":1429,"o":79.99,"t":"2026-02-04T05:00:00Z","v":265353,"vw":79.408184},{"c":78.34,"h":79.63,"l":78.18,"n":1100,"o":78.66,"t":"2026-02-05T05:00:00Z","v":286841,"vw":78.818844},{"c":80.99,"h":81.23,"l":79.73,"n":1963,"o":80.21,"t":"2026-02-06T05:00:00Z","v":393428,"vw":80.804431},{"c":81.43,"h":81.7,"l":80.68,"n":913,"o":81.12,"t":"2026-02-09T05:00:00Z","v":145987,"vw":81.487785},{"c":81.28,"h":81.94,"l":81.2501,"n":871,"o":81.4,"t":"2026-02-10T05:00:00Z","v":164735,"vw":81.588123},{"c":81.16,"h":82.05,"l":80.41,"n":805,"o":82.05,"t":"2026-02-11T05:00:00Z","v":174608,"vw":81.015471},{"c":79.71,"h":81.99,"l":79.1755,"n":830,"o":81.74,"t":"2026-02-12T05:00:00Z","v":177919,"vw":80.263963},{"c":80.48,"h":81.04,"l":79.33,"n":1045,"o":80.01,"t":"2026-02-13T05:00:00Z","v":277111,"vw":80.573426},{"c":80.45,"h":80.79,"l":79.47,"n":961,"o":80.14,"t":"2026-02-17T05:00:00Z","v":365507,"vw":80.19416},{"c":80.98,"h":81.592,"l":80.19,"n":1122,"o":80.63,"t":"2026-02-18T05:00:00Z","v":201952,"vw":81.052444},{"c":81.09,"h":81.09,"l":79.96,"n":713,"o":80.73,"t":"2026-02-19T05:00:00Z","v":141003,"vw":80.603825},{"c":81.28,"h":81.84,"l":80.565,"n":679,"o":80.73,"t":"2026-02-20T05:00:00Z","v":130315,"vw":81.197978},{"c":80.08,"h":81.05,"l":79.47,"n":1316,"o":81.05,"t":"2026-02-23T05:00:00Z","v":284323,"vw":79.723098},{"c":80.92,"h":80.938,"l":80.0638,"n":755,"o":80.17,"t":"2026-02-24T05:00:00Z","v":169318,"vw":80.795122},{"c":81.18,"h":81.53,"l":80.51,"n":672,"o":81.53,"t":"2026-02-25T05:00:00Z","v":175990,"vw":80.957557},{"c":81.81,"h":81.81,"l":80.43,"n":1384,"o":81.23,"t":"2026-02-26T05:00:00Z","v":607688,"vw":81.410061},{"c":80.67,"h":80.86,"l":80.01,"n":800,"o":80.86,"t":"2026-02-27T05:00:00Z","v":166324,"vw":80.364329},{"c":81.1,"h":81.29,"l":79.78,"n":1499,"o":79.96,"t":"2026-03-02T05:00:00Z","v":350847,"vw":80.759973},{"c":79.75,"h":80.1799,"l":77.8,"n":2512,"o":79.44,"t":"2026-03-03T05:00:00Z","v":450139,"vw":79.466445},{"c":80.3,"h":80.4962,"l":79.505,"n":980,"o":80.38,"t":"2026-03-04T05:00:00Z","v":300808,"vw":80.217924},{"c":78.91,"h":80.04,"l":78.17,"n":911,"o":79.65,"t":"2026-03-05T05:00:00Z","v":187375,"vw":78.917287},{"c":77.09,"h":77.7,"l":76.7201,"n":1226,"o":77.7,"t":"2026-03-06T05:00:00Z","v":504804,"vw":77.197182},{"c":77.96,"h":78.08,"l":75.29,"n":2021,"o":76.19,"t":"2026-03-09T04:00:00Z","v":445875,"vw":76.46221},{"c":77.72,"h":78.9,"l":77.56,"n":1063,"o":77.89,"t":"2026-03-10T04:00:00Z","v":188770,"vw":78.182857},{"c":77.64,"h":77.958,"l":76.94,"n":878,"o":77.39,"t":"2026-03-11T04:00:00Z","v":182802,"vw":77.410128},{"c":76.02,"h":76.8912,"l":75.87,"n":1545,"o":76.63,"t":"2026-03-12T04:00:00Z","v":622252,"vw":76.406833},{"c":75.81,"h":76.72,"l":75.54,"n":953,"o":76.43,"t":"2026-03-13T04:00:00Z","v":258417,"vw":75.958551},{"c":76.59,"h":77.2879,"l":76.46,"n":717,"o":76.81,"t":"2026-03-16T04:00:00Z","v":229821,"vw":76.745189},{"c":77.06,"h":77.37,"l":76.72,"n":907,"o":76.83,"t":"2026-03-17T04:00:00Z","v":208964,"vw":77.070066},{"c":76.14,"h":77,"l":76.075,"n":846,"o":76.86,"t":"2026-03-18T04:00:00Z","v":183781,"vw":76.599878},{"c":76.55,"h":76.995,"l":75.32,"n":6711,"o":75.32,"t":"2026-03-19T04:00:00Z","v":2907923,"vw":76.328861},{"c":74.69,"h":76.39,"l":74.13,"n":1356,"o":76.39,"t":"2026-03-20T04:00:00Z","v":1100334,"vw":74.920737},{"c":76.2,"h":77.35,"l":75.835,"n":982,"o":76.36,"t":"2026-03-23T04:00:00Z","v":243897,"vw":76.73089},{"c":76.62,"h":77.025,"l":75.485,"n":924,"o":75.68,"t":"2026-03-24T04:00:00Z","v":189973,"vw":76.423971},{"c":77.36,"h":77.65,"l":76.75,"n":885,"o":77.39,"t":"2026-03-25T04:00:00Z","v":197582,"vw":77.426248},{"c":75.93,"h":77.3299,"l":75.81,"n":1110,"o":76.49,"t":"2026-03-26T04:00:00Z","v":252421,"vw":76.628467},{"c":74.6,"h":75.71,"l":74.455,"n":1330,"o":75.58,"t":"2026-03-27T04:00:00Z","v":287793,"vw":74.968435},{"c":73.75,"h":75.53,"l":73.4,"n":1049,"o":75.53,"t":"2026-03-30T04:00:00Z","v":248326,"vw":74.124753},{"c":76.35,"h":76.56,"l":74.65,"n":1144,"o":74.89,"t":"2026-03-31T04:00:00Z","v":252464,"vw":75.676666},{"c":77.04,"h":77.74,"l":76.8901,"n":1509,"o":76.99,"t":"2026-04-01T04:00:00Z","v":336223,"vw":77.380758},{"c":77.49,"h":78.05,"l":75.685,"n":978,"o":75.77,"t":"2026-04-02T04:00:00Z","v":312975,"vw":76.821972},{"c":77.81,"h":77.8799,"l":77.0741,"n":1294,"o":77.51,"t":"2026-04-06T04:00:00Z","v":473045,"vw":77.584535},{"c":77.83,"h":77.99,"l":77.0522,"n":922,"o":77.23,"t":"2026-04-07T04:00:00Z","v":183925,"vw":77.492702},{"c":80.23,"h":81.01,"l":79.86,"n":1108,"o":80.53,"t":"2026-04-08T04:00:00Z","v":200466,"vw":80.302618},{"c":80.63,"h":80.95,"l":79.915,"n":1144,"o":80.03,"t":"2026-04-09T04:00:00Z","v":239423,"vw":80.442528},{"c":80.47,"h":80.82,"l":80.25,"n":988,"o":80.81,"t":"2026-04-10T04:00:00Z","v":190556,"vw":80.550512},{"c":81.65,"h":81.74,"l":80.19,"n":987,"o":80.23,"t":"2026-04-13T04:00:00Z","v":637118,"vw":80.919412},{"c":82.45,"h":82.575,"l":81.875,"n":929,"o":82.26,"t":"2026-04-14T04:00:00Z","v":220830,"vw":82.419692},{"c":82.35,"h":82.56,"l":81.88,"n":938,"o":82.56,"t":"2026-04-15T04:00:00Z","v":278284,"vw":82.184418},{"c":82.79,"h":82.825,"l":82.18,"n":1214,"o":82.46,"t":"2026-04-16T04:00:00Z","v":331360,"vw":82.447351},{"c":84.32,"h":84.82,"l":83.33,"n":1155,"o":83.86,"t":"2026-04-17T04:00:00Z","v":162260,"vw":84.460184},{"c":84.79,"h":84.935,"l":84.09,"n":1102,"o":84.09,"t":"2026-04-20T04:00:00Z","v":281173,"vw":84.582023},{"c":84.13,"h":85.5499,"l":83.9,"n":927,"o":85.23,"t":"2026-04-21T04:00:00Z","v":123758,"vw":84.652099},{"c":84.46,"h":85.1,"l":84.01,"n":819,"o":85.05,"t":"2026-04-22T04:00:00Z","v":173430,"vw":84.413066},{"c":84.08,"h":84.7099,"l":82.9401,"n":1000,"o":84.44,"t":"2026-04-23T04:00:00Z","v":314058,"vw":84.292609},{"c":84.26,"h":84.61,"l":83.57,"n":945,"o":84.42,"t":"2026-04-24T04:00:00Z","v":226995,"vw":84.111137},{"c":84.4,"h":84.57,"l":84.04,"n":1218,"o":84.45,"t":"2026-04-27T04:00:00Z","v":292035,"vw":84.304896},{"c":83.33,"h":84.16,"l":82.99,"n":1247,"o":83.97,"t":"2026-04-28T04:00:00Z","v":214137,"vw":83.273243},{"c":83.02,"h":83.51,"l":82.65,"n":783,"o":83.42,"t":"2026-04-29T04:00:00Z","v":147989,"vw":83.093198},{"c":84.79,"h":84.87,"l":83.13,"n":1102,"o":83.35,"t":"2026-04-30T04:00:00Z","v":364179,"vw":84.270081},{"c":85.07,"h":85.23,"l":84.5848,"n":763,"o":84.86,"t":"2026-05-01T04:00:00Z","v":163122,"vw":84.943838},{"c":84.78,"h":85.5499,"l":84.24,"n":1016,"o":84.91,"t":"2026-05-04T04:00:00Z","v":301132,"vw":84.974522},{"c":86.02,"h":86.18,"l":85.2,"n":986,"o":85.45,"t":"2026-05-05T04:00:00Z","v":188651,"vw":85.78786},{"c":87.38,"h":87.39,"l":86.4301,"n":1004,"o":87.16,"t":"2026-05-06T04:00:00Z","v":226036,"vw":87.105618},{"c":85.72,"h":87.38,"l":85.52,"n":952,"o":87.34,"t":"2026-05-07T04:00:00Z","v":261694,"vw":86.327821},{"c":86.74,"h":86.81,"l":86.0401,"n":1379,"o":86.54,"t":"2026-05-08T04:00:00Z","v":237389,"vw":86.466719},{"c":87.01,"h":87.4644,"l":86.83,"n":1672,"o":86.83,"t":"2026-05-11T04:00:00Z","v":597440,"vw":87.310904},{"c":86.23,"h":86.715,"l":84.96,"n":1340,"o":86.65,"t":"2026-05-12T04:00:00Z","v":315264,"vw":85.721146},{"c":86.17,"h":86.74,"l":85.505,"n":947,"o":86.41,"t":"2026-05-13T04:00:00Z","v":205718,"vw":86.126173},{"c":86.56,"h":86.9,"l":86.069,"n":1057,"o":86.525,"t":"2026-05-14T04:00:00Z","v":494749,"vw":86.562699},{"c":84.83,"h":85.34,"l":84.66,"n":1197,"o":85.31,"t":"2026-05-15T04:00:00Z","v":272742,"vw":85.011561},{"c":84.38,"h":85.32,"l":83.81,"n":1278,"o":85.32,"t":"2026-05-18T04:00:00Z","v":380962,"vw":84.395683},{"c":83.7,"h":84.2,"l":82.9101,"n":1011,"o":83.74,"t":"2026-05-19T04:00:00Z","v":135849,"vw":83.70861},{"c":85.54,"h":85.54,"l":83.72,"n":1634,"o":84.31,"t":"2026-05-20T04:00:00Z","v":300287,"vw":85.151726},{"c":86.37,"h":86.57,"l":84.7,"n":871,"o":85.05,"t":"2026-05-21T04:00:00Z","v":417978,"vw":85.939143},{"c":87.01,"h":87.26,"l":86.53,"n":1475,"o":86.93,"t":"2026-05-22T04:00:00Z","v":285802,"vw":86.907682},{"c":88.47,"h":88.55,"l":87.43,"n":1497,"o":88.05,"t":"2026-05-26T04:00:00Z","v":372469,"vw":88.341027},{"c":88.44,"h":88.98,"l":88.1808,"n":1000,"o":88.98,"t":"2026-05-27T04:00:00Z","v":152973,"vw":88.548489},{"c":88.83,"h":89.07,"l":87.59,"n":1542,"o":88.36,"t":"2026-05-28T04:00:00Z","v":1473948,"vw":88.755035},{"c":88.6,"h":88.84,"l":87.91,"n":1562,"o":88.84,"t":"2026-05-29T04:00:00Z","v":264838,"vw":88.350597},{"c":88.29,"h":88.5797,"l":87.46,"n":831,"o":87.95,"t":"2026-06-01T04:00:00Z","v":411343,"vw":88.019466},{"c":89.08,"h":89.15,"l":88.47,"n":1061,"o":88.54,"t":"2026-06-02T04:00:00Z","v":221247,"vw":88.955954},{"c":88.52,"h":88.89,"l":88.1,"n":922,"o":88.56,"t":"2026-06-03T04:00:00Z","v":177468,"vw":88.552409},{"c":88.98,"h":89.265,"l":88.18,"n":879,"o":88.18,"t":"2026-06-04T04:00:00Z","v":210514,"vw":88.835001},{"c":86.35,"h":88.105,"l":85.88,"n":1289,"o":88.08,"t":"2026-06-05T04:00:00Z","v":191194,"vw":87.125516},{"c":86.85,"h":87.695,"l":86.8,"n":868,"o":87.57,"t":"2026-06-08T04:00:00Z","v":241704,"vw":87.244656},{"c":87.33,"h":88.9199,"l":85.17,"n":767,"o":87.84,"t":"2026-06-09T04:00:00Z","v":146998,"vw":87.22014},{"c":86.19,"h":88.31,"l":86.1,"n":1340,"o":87.16,"t":"2026-06-10T04:00:00Z","v":214018,"vw":86.933915},{"c":88.92,"h":89.0484,"l":86.85,"n":984,"o":86.89,"t":"2026-06-11T04:00:00Z","v":163734,"vw":87.885444},{"c":89.79,"h":90.3296,"l":88.68,"n":858,"o":89.44,"t":"2026-06-12T04:00:00Z","v":248475,"vw":89.638559},{"c":90.33,"h":91.27,"l":90.29,"n":726,"o":91.23,"t":"2026-06-15T04:00:00Z","v":235348,"vw":90.573413},{"c":89.64,"h":90.975,"l":89.4825,"n":1065,"o":90.82,"t":"2026-06-16T04:00:00Z","v":313837,"vw":90.075268},{"c":88.76,"h":90.53,"l":88.58,"n":1182,"o":89.77,"t":"2026-06-17T04:00:00Z","v":529309,"vw":90.268328},{"c":90.12,"h":90.29,"l":89.31,"n":1049,"o":90.25,"t":"2026-06-18T04:00:00Z","v":316410,"vw":89.948764},{"c":90.84,"h":91.17,"l":90.44,"n":870,"o":90.86,"t":"2026-06-22T04:00:00Z","v":275331,"vw":90.675396},{"c":89.54,"h":90.27,"l":89.06,"n":764,"o":89.97,"t":"2026-06-23T04:00:00Z","v":137900,"vw":89.883232},{"c":89.81,"h":90.61,"l":89.45,"n":1362,"o":89.81,"t":"2026-06-24T04:00:00Z","v":184987,"vw":89.909264},{"c":91.24,"h":91.81,"l":90.73,"n":951,"o":91.54,"t":"2026-06-25T04:00:00Z","v":176264,"vw":91.150205},{"c":90.92,"h":91.33,"l":90.08,"n":896,"o":90.08,"t":"2026-06-26T04:00:00Z","v":201161,"vw":90.781844},{"c":91.05,"h":91.29,"l":89.9501,"n":782,"o":91.29,"t":"2026-06-29T04:00:00Z","v":194397,"vw":90.552616},{"c":91.63,"h":91.69,"l":90.855,"n":1418,"o":91.18,"t":"2026-06-30T04:00:00Z","v":206074,"vw":91.498808},{"c":91.02,"h":92.07,"l":90.9,"n":870,"o":91.35,"t":"2026-07-01T04:00:00Z","v":146697,"vw":91.601348},{"c":90.77,"h":92.04,"l":89.86,"n":935,"o":91.7,"t":"2026-07-02T04:00:00Z","v":156414,"vw":90.698597},{"c":90.98,"h":91.39,"l":90.9144,"n":907,"o":91.09,"t":"2026-07-06T04:00:00Z","v":284037,"vw":91.16602},{"c":90.15,"h":91.18,"l":89.89,"n":991,"o":91.18,"t":"2026-07-07T04:00:00Z","v":176050,"vw":90.273215},{"c":89.18,"h":89.4464,"l":88.355,"n":1109,"o":89.235,"t":"2026-07-08T04:00:00Z","v":135439,"vw":88.948597},{"c":90.18,"h":90.64,"l":89.3801,"n":920,"o":89.69,"t":"2026-07-09T04:00:00Z","v":178975,"vw":90.391951},{"c":90.12,"h":90.65,"l":89.34,"n":879,"o":90.65,"t":"2026-07-10T04:00:00Z","v":146757,"vw":90.048111},{"c":89.47,"h":90.1,"l":89.17,"n":1018,"o":90.1,"t":"2026-07-13T04:00:00Z","v":219690,"vw":89.614805},{"c":89.69,"h":90.28,"l":89.51,"n":870,"o":90.03,"t":"2026-07-14T04:00:00Z","v":146867,"vw":89.729363},{"c":89.85,"h":90.39,"l":89.475,"n":1092,"o":89.76,"t":"2026-07-15T04:00:00Z","v":188355,"vw":90.028271},{"c":90.16,"h":90.48,"l":89.7,"n":1150,"o":89.7,"t":"2026-07-16T04:00:00Z","v":183804,"vw":90.133044},{"c":89.66,"h":90.13,"l":89.1845,"n":1484,"o":89.26,"t":"2026-07-17T04:00:00Z","v":221849,"vw":89.671677},{"c":89.05,"h":90.05,"l":88.96,"n":975,"o":90.05,"t":"2026-07-20T04:00:00Z","v":447753,"vw":89.33507},{"c":89.99,"h":90.01,"l":89.0775,"n":1199,"o":89.6,"t":"2026-07-21T04:00:00Z","v":151700,"vw":89.739538},{"c":89.57,"h":90.135,"l":89.48,"n":869,"o":89.92,"t":"2026-07-22T04:00:00Z","v":127216,"vw":89.755937},{"c":89.14,"h":89.69,"l":88.56,"n":1454,"o":88.95,"t":"2026-07-23T04:00:00Z","v":222374,"vw":88.945965},{"c":89.18,"h":89.94,"l":88.9158,"n":672,"o":89.46,"t":"2026-07-24T04:00:00Z","v":141413,"vw":89.320673},{"c":89.64,"h":90.25,"l":89.18,"n":983,"o":90.13,"t":"2026-07-27T04:00:00Z","v":212034,"vw":89.569109},{"c":89.99,"h":90.08,"l":89.305,"n":697,"o":89.875,"t":"2026-07-28T04:00:00Z","v":184264,"vw":89.762894},{"c":88.66,"h":90.01,"l":88.46,"n":943,"o":89.73,"t":"2026-07-29T04:00:00Z","v":134825,"vw":89.043011},{"c":89.35,"h":89.54,"l":88.35,"n":812,"o":89.21,"t":"2026-07-30T04:00:00Z","v":228966,"vw":88.889026},{"c":89.09,"h":89.715,"l":88.4549,"n":1995,"o":89.715,"t":"2026-07-31T04:00:00Z","v":638983,"vw":89.139461},{"c":90.6,"h":90.65,"l":89.595,"n":1423,"o":89.65,"t":"2026-08-03T04:00:00Z","v":429658,"vw":90.377853},{"c":92.22,"h":92.4799,"l":90.89,"n":1264,"o":91,"t":"2026-08-04T04:00:00Z","v":305505,"vw":92.055291},{"c":91.85,"h":92.72,"l":91.81,"n":2284,"o":92.3,"t":"2026-08-05T04:00:00Z","v":431623,"vw":92.154431},{"c":91.48,"h":92.37,"l":91.33,"n":1396,"o":91.93,"t":"2026-08-06T04:00:00Z","v":651590,"vw":91.734176},{"c":92.55,"h":92.64,"l":91.965,"n":730,"o":92.33,"t":"2026-08-07T04:00:00Z","v":219840,"vw":92.355089},{"c":92.11,"h":92.45,"l":91.87,"n":1323,"o":92.45,"t":"2026-08-10T04:00:00Z","v":281586,"vw":92.117113},{"c":92.32,"h":92.77,"l":92.17,"n":1104,"o":92.35,"t":"2026-08-11T04:00:00Z","v":142244,"vw":92.467428},{"c":92.58,"h":93.02,"l":92.14,"n":819,"o":93.02,"t":"2026-08-12T04:00:00Z","v":287579,"vw":92.593966},{"c":93.1,"h":93.33,"l":92.61,"n":771,"o":93.09,"t":"2026-08-13T04:00:00Z","v":143724,"vw":92.977649},{"c":93.31,"h":93.42,"l":93,"n":878,"o":93,"t":"2026-08-14T04:00:00Z","v":126756,"vw":93.229126},{"c":93.09,"h":93.1799,"l":92.8301,"n":1805,"o":93.05,"t":"2026-08-17T04:00:00Z","v":329204,"vw":93.010011},{"c":91.82,"h":92.74,"l":91.7,"n":1465,"o":92.74,"t":"2026-08-18T04:00:00Z","v":194996,"vw":92.146488},{"c":92.13,"h":92.96,"l":92.07,"n":1115,"o":92.7,"t":"2026-08-19T04:00:00Z","v":181041,"vw":92.335664},{"c":91.33,"h":91.88,"l":91.19,"n":1601,"o":91.62,"t":"2026-08-20T04:00:00Z","v":189336,"vw":91.387139},{"c":91.86,"h":92.28,"l":91.48,"n":1239,"o":92.05,"t":"2026-08-21T04:00:00Z","v":170533,"vw":91.832745},{"c":91.43,"h":92.1781,"l":91.1601,"n":852,"o":92.01,"t":"2026-08-24T04:00:00Z","v":163611,"vw":91.439869},{"c":91.6,"h":92.15,"l":91.19,"n":1506,"o":91.9,"t":"2026-08-25T04:00:00Z","v":169967,"vw":91.470774},{"c":91.57,"h":91.9785,"l":91.06,"n":1184,"o":91.15,"t":"2026-08-26T04:00:00Z","v":144695,"vw":91.678692},{"c":91.73,"h":92.01,"l":91.48,"n":1676,"o":91.87,"t":"2026-08-27T04:00:00Z","v":224327,"vw":91.748447},{"c":90.71,"h":92.02,"l":90.65,"n":1047,"o":91.87,"t":"2026-08-28T04:00:00Z","v":376919,"vw":90.840988},{"c":90.24,"h":90.75,"l":89.9,"n":1844,"o":90.75,"t":"2026-08-31T04:00:00Z","v":469809,"vw":90.049114},{"c":89.18,"h":89.92,"l":88.96,"n":1437,"o":89.92,"t":"2026-09-01T04:00:00Z","v":368653,"vw":89.285254},{"c":89.91,"h":90.09,"l":89.41,"n":2296,"o":89.54,"t":"2026-09-02T04:00:00Z","v":592630,"vw":89.97108},{"c":90.51,"h":90.65,"l":89.87,"n":1430,"o":90.65,"t":"2026-09-03T04:00:00Z","v":372591,"vw":90.352448},{"c":90.67,"h":90.81,"l":90.07,"n":1468,"o":90.25,"t":"2026-09-04T04:00:00Z","v":196069,"vw":90.556823},{"c":90.15,"h":90.91,"l":90.02,"n":1365,"o":90.91,"t":"2026-09-08T04:00:00Z","v":302791,"vw":90.328774},{"c":88.975,"h":90.02,"l":88.91,"n":2501,"o":90.02,"t":"2026-09-09T04:00:00Z","v":334518,"vw":89.264242},{"c":88.15,"h":88.67,"l":87.92,"n":2078,"o":88.16,"t":"2026-09-10T04:00:00Z","v":373754,"vw":88.214214},{"c":88.6,"h":89.075,"l":88.47,"n":2686,"o":88.92,"t":"2026-09-11T04:00:00Z","v":464192,"vw":88.691021},{"c":88.34,"h":88.76,"l":88.08,"n":1413,"o":88.25,"t":"2026-09-14T04:00:00Z","v":288977,"vw":88.339756},{"c":87.5,"h":88.03,"l":87.24,"n":1381,"o":88.03,"t":"2026-09-15T04:00:00Z","v":285535,"vw":87.505524},{"c":87.06,"h":87.99,"l":86.17,"n":1876,"o":87.81,"t":"2026-09-16T04:00:00Z","v":313369,"vw":87.478994},{"c":87.43,"h":88.35,"l":87.43,"n":1127,"o":88.35,"t":"2026-09-17T04:00:00Z","v":375115,"vw":87.718896},{"c":86.97,"h":87.53,"l":86.75,"n":2034,"o":87.47,"t":"2026-09-18T04:00:00Z","v":510669,"vw":87.001649},{"c":87.52,"h":88.07,"l":87.2401,"n":2279,"o":88.07,"t":"2026-09-21T04:00:00Z","v":347634,"vw":87.59261},{"c":87.95,"h":88.28,"l":87.56,"n":3814,"o":88.28,"t":"2026-09-22T04:00:00Z","v":950768,"vw":87.884672},{"c":86.71,"h":87.69,"l":86.69,"n":3059,"o":87.69,"t":"2026-09-23T04:00:00Z","v":557427,"vw":87.056109},{"c":86.42,"h":86.77,"l":85.8789,"n":5222,"o":86.65,"t":"2026-09-24T04:00:00Z","v":1313126,"vw":86.40027},{"c":86.64,"h":87.015,"l":86.18,"n":2063,"o":86.81,"t":"2026-09-25T04:00:00Z","v":275274,"vw":86.642252},{"c":85.95,"h":86.44,"l":85.6101,"n":2259,"o":86.01,"t":"2026-09-28T04:00:00Z","v":1674464,"vw":86.052399},{"c":85.94,"h":86.1099,"l":85.34,"n":2128,"o":86.02,"t":"2026-09-29T04:00:00Z","v":457856,"vw":85.625799},{"c":85.52,"h":86.63,"l":85.42,"n":1900,"o":86.4,"t":"2026-09-30T04:00:00Z","v":418969,"vw":85.851992},{"c":85.88,"h":86.25,"l":84.84,"n":1543,"o":85.29,"t":"2026-10-01T04:00:00Z","v":246040,"vw":85.463859},{"c":86.63,"h":87.25,"l":86.5,"n":1663,"o":86.79,"t":"2026-10-02T04:00:00Z","v":326514,"vw":86.949083},{"c":87.1,"h":87.52,"l":86.24,"n":2308,"o":86.82,"t":"2026-10-05T04:00:00Z","v":368285,"vw":86.997213},{"c":87.12,"h":87.67,"l":86.95,"n":1242,"o":87.67,"t":"2026-10-06T04:00:00Z","v":174841,"vw":87.26111},{"c":85.85,"h":86.49,"l":85.51,"n":1354,"o":86.49,"t":"2026-10-07T04:00:00Z","v":242347,"vw":85.866294},{"c":85.96,"h":85.96,"l":85.01,"n":1607,"o":85.33,"t":"2026-10-08T04:00:00Z","v":214987,"vw":85.635887},{"c":86.29,"h":86.55,"l":85.89,"n":1334,"o":86.105,"t":"2026-10-09T04:00:00Z","v":304721,"vw":86.241539},{"c":86.01,"h":86.37,"l":85.91,"n":757,"o":86.16,"t":"2026-10-12T04:00:00Z","v":330062,"vw":86.152021},{"c":85.85,"h":86.2199,"l":85.39,"n":980,"o":85.89,"t":"2026-10-13T04:00:00Z","v":204383,"vw":85.668969},{"c":84.47,"h":85.21,"l":84.03,"n":950,"o":84.82,"t":"2026-10-14T04:00:00Z","v":223642,"vw":84.557001},{"c":85.61,"h":85.73,"l":84.28,"n":973,"o":84.37,"t":"2026-10-15T04:00:00Z","v":326871,"vw":85.144686},{"c":84.65,"h":86.12,"l":84.31,"n":3325,"o":85.96,"t":"2026-10-16T04:00:00Z","v":597474,"vw":84.716012},{"c":84.68,"h":85.24,"l":84.495,"n":2043,"o":84.8,"t":"2026-10-19T04:00:00Z","v":469980,"vw":84.815649},{"c":85.81,"h":86.17,"l":84.65,"n":1345,"o":84.78,"t":"2026-10-20T04:00:00Z","v":319673,"vw":85.782252},{"c":86.13,"h":86.48,"l":85.7687,"n":1737,"o":86.45,"t":"2026-10-21T04:00:00Z","v":468748,"vw":86.249826},{"c":86.04,"h":86.04,"l":85.2,"n":2351,"o":85.79,"t":"2026-10-22T04:00:00Z","v":400482,"vw":85.591516}],"volatilityBars":[{"c":88.19,"h":88.19,"l":88.19,"n":4,"o":88.19,"t":"2026-09-22T12:30:00Z","v":720,"vw":88.19},{"c":88.015,"h":88.28,"l":88.015,"n":28,"o":88.28,"t":"2026-09-22T13:30:00Z","v":4597,"vw":88.23253},{"c":88.17,"h":88.17,"l":88.075,"n":16,"o":88.075,"t":"2026-09-22T13:45:00Z","v":1916,"vw":88.122415},{"c":88.23,"h":88.27,"l":88.19,"n":13,"o":88.19,"t":"2026-09-22T14:00:00Z","v":912,"vw":88.222021},{"c":87.82,"h":88.161,"l":87.81,"n":538,"o":88.16,"t":"2026-09-22T14:15:00Z","v":45092,"vw":88.02121},{"c":87.68,"h":87.905,"l":87.67,"n":115,"o":87.84,"t":"2026-09-22T14:30:00Z","v":35638,"vw":87.855833},{"c":87.68,"h":87.68,"l":87.56,"n":74,"o":87.67,"t":"2026-09-22T14:45:00Z","v":8587,"vw":87.632786},{"c":87.73,"h":87.74,"l":87.66,"n":47,"o":87.66,"t":"2026-09-22T15:00:00Z","v":4509,"vw":87.70769},{"c":87.74,"h":87.775,"l":87.69,"n":13,"o":87.775,"t":"2026-09-22T15:15:00Z","v":2059,"vw":87.729121},{"c":87.64,"h":87.709,"l":87.57,"n":102,"o":87.7,"t":"2026-09-22T15:30:00Z","v":16006,"vw":87.627774},{"c":87.74,"h":87.7573,"l":87.63,"n":95,"o":87.64,"t":"2026-09-22T15:45:00Z","v":53740,"vw":87.663545},{"c":87.78,"h":87.82,"l":87.78,"n":13,"o":87.82,"t":"2026-09-22T16:00:00Z","v":2391,"vw":87.798188},{"c":87.75,"h":87.8,"l":87.74,"n":20,"o":87.7799,"t":"2026-09-22T16:15:00Z","v":2848,"vw":87.770244},{"c":87.835,"h":87.86,"l":87.8,"n":37,"o":87.8,"t":"2026-09-22T16:30:00Z","v":4189,"vw":87.840851},{"c":87.91,"h":87.97,"l":87.84,"n":26,"o":87.84,"t":"2026-09-22T16:45:00Z","v":2210,"vw":87.892763},{"c":87.81,"h":87.92,"l":87.79,"n":61,"o":87.891,"t":"2026-09-22T17:00:00Z","v":8969,"vw":87.839914},{"c":87.82,"h":87.82,"l":87.76,"n":143,"o":87.8,"t":"2026-09-22T17:15:00Z","v":41751,"vw":87.777575},{"c":87.9,"h":87.9,"l":87.83,"n":99,"o":87.84,"t":"2026-09-22T17:30:00Z","v":33914,"vw":87.849748},{"c":88.08,"h":88.08,"l":87.88,"n":196,"o":87.9,"t":"2026-09-22T17:45:00Z","v":18866,"vw":87.984793},{"c":88.02,"h":88.12,"l":88.02,"n":74,"o":88.08,"t":"2026-09-22T18:00:00Z","v":7655,"vw":88.05812},{"c":87.97,"h":88.0363,"l":87.97,"n":72,"o":88.02,"t":"2026-09-22T18:15:00Z","v":10868,"vw":88.006487},{"c":87.9,"h":88,"l":87.89,"n":112,"o":87.99,"t":"2026-09-22T18:30:00Z","v":16346,"vw":87.910172},{"c":87.94,"h":87.945,"l":87.895,"n":316,"o":87.91,"t":"2026-09-22T18:45:00Z","v":51539,"vw":87.922564},{"c":87.95,"h":87.97,"l":87.9,"n":439,"o":87.94,"t":"2026-09-22T19:00:00Z","v":52777,"vw":87.94055},{"c":87.95,"h":87.98,"l":87.92,"n":423,"o":87.94,"t":"2026-09-22T19:15:00Z","v":58332,"vw":87.959485},{"c":88.025,"h":88.07,"l":87.92,"n":153,"o":87.93,"t":"2026-09-22T19:30:00Z","v":15900,"vw":88.003828},{"c":87.88,"h":88.08,"l":87.815,"n":406,"o":88.04,"t":"2026-09-22T19:45:00Z","v":66089,"vw":87.897644},{"c":87.95,"h":87.95,"l":87.95,"n":4,"o":87.95,"t":"2026-09-22T20:00:00Z","v":374741,"vw":87.95},{"c":87.845,"h":87.845,"l":87.845,"n":1,"o":87.845,"t":"2026-09-22T20:15:00Z","v":150,"vw":87.845},{"c":88.05,"h":88.05,"l":88.05,"n":22,"o":88.05,"t":"2026-09-22T21:30:00Z","v":3996,"vw":88.05},{"c":88.25,"h":88.25,"l":87.4,"n":75,"o":88.05,"t":"2026-09-23T09:00:00Z","v":6732,"vw":87.922322},{"c":87.95,"h":88.3,"l":87.94,"n":119,"o":87.94,"t":"2026-09-23T09:15:00Z","v":9047,"vw":88.032753},{"c":87.55,"h":87.55,"l":87.55,"n":9,"o":87.55,"t":"2026-09-23T12:30:00Z","v":128,"vw":87.55},{"c":87.3615,"h":87.69,"l":87.17,"n":77,"o":87.69,"t":"2026-09-23T13:30:00Z","v":9863,"vw":87.409333},{"c":87.195,"h":87.21,"l":87.01,"n":37,"o":87.11,"t":"2026-09-23T13:45:00Z","v":4299,"vw":87.134271},{"c":87.18,"h":87.22,"l":87.105,"n":11,"o":87.11,"t":"2026-09-23T14:00:00Z","v":758,"vw":87.175189},{"c":87.05,"h":87.26,"l":87.05,"n":35,"o":87.26,"t":"2026-09-23T14:15:00Z","v":5430,"vw":87.138844},{"c":87.06,"h":87.22,"l":87,"n":111,"o":87.075,"t":"2026-09-23T14:30:00Z","v":46115,"vw":87.179562},{"c":87.22,"h":87.23,"l":86.99,"n":60,"o":87.05,"t":"2026-09-23T14:45:00Z","v":6989,"vw":87.128292},{"c":87.365,"h":87.37,"l":87.16,"n":74,"o":87.24,"t":"2026-09-23T15:00:00Z","v":10523,"vw":87.236803},{"c":87.3,"h":87.39,"l":87.3,"n":61,"o":87.365,"t":"2026-09-23T15:15:00Z","v":7116,"vw":87.351955},{"c":87.28,"h":87.3,"l":87.225,"n":34,"o":87.2375,"t":"2026-09-23T15:30:00Z","v":16911,"vw":87.286139},{"c":87.245,"h":87.32,"l":87.185,"n":15,"o":87.32,"t":"2026-09-23T15:45:00Z","v":2751,"vw":87.245498},{"c":87.2,"h":87.25,"l":87.16,"n":73,"o":87.25,"t":"2026-09-23T16:00:00Z","v":10228,"vw":87.216378},{"c":87.215,"h":87.2297,"l":87.1996,"n":45,"o":87.22,"t":"2026-09-23T16:15:00Z","v":2281,"vw":87.213025},{"c":87.16,"h":87.3,"l":87.16,"n":115,"o":87.3,"t":"2026-09-23T16:30:00Z","v":57845,"vw":87.202692},{"c":87.04,"h":87.19,"l":87.02,"n":144,"o":87.19,"t":"2026-09-23T16:45:00Z","v":95776,"vw":87.171351},{"c":86.91,"h":87.05,"l":86.86,"n":42,"o":87.05,"t":"2026-09-23T17:00:00Z","v":10514,"vw":86.958017},{"c":87.06,"h":87.1,"l":86.8712,"n":54,"o":86.8712,"t":"2026-09-23T17:15:00Z","v":12252,"vw":87.030389},{"c":87.1099,"h":87.1099,"l":86.93,"n":58,"o":86.9872,"t":"2026-09-23T17:30:00Z","v":9827,"vw":87.006088},{"c":87.07,"h":87.11,"l":87.07,"n":20,"o":87.07,"t":"2026-09-23T17:45:00Z","v":1600,"vw":87.076487},{"c":87.07,"h":87.19,"l":87.05,"n":45,"o":87.18,"t":"2026-09-23T18:00:00Z","v":3245,"vw":87.134309},{"c":87.05,"h":87.12,"l":86.9907,"n":67,"o":87.0884,"t":"2026-09-23T18:15:00Z","v":14050,"vw":87.071269},{"c":86.93,"h":87.02,"l":86.93,"n":50,"o":87.01,"t":"2026-09-23T18:30:00Z","v":5552,"vw":86.98262},{"c":87.025,"h":87.025,"l":86.88,"n":40,"o":86.92,"t":"2026-09-23T18:45:00Z","v":5855,"vw":86.983934},{"c":87,"h":87.01,"l":86.91,"n":75,"o":87.01,"t":"2026-09-23T19:00:00Z","v":7909,"vw":86.973409},{"c":86.93,"h":86.99,"l":86.91,"n":62,"o":86.99,"t":"2026-09-23T19:15:00Z","v":5658,"vw":86.959694},{"c":86.88,"h":87,"l":86.86,"n":240,"o":86.9585,"t":"2026-09-23T19:30:00Z","v":81375,"vw":86.96558},{"c":86.75,"h":86.89,"l":86.69,"n":863,"o":86.89,"t":"2026-09-23T19:45:00Z","v":92267,"vw":86.75531},{"c":86.71,"h":86.71,"l":86.71,"n":3,"o":86.71,"t":"2026-09-23T20:00:00Z","v":8379,"vw":86.71},{"c":86.35,"h":86.72,"l":86.27,"n":55,"o":86.65,"t":"2026-09-24T13:30:00Z","v":33389,"vw":86.470663},{"c":86.41,"h":86.46,"l":86.2308,"n":49,"o":86.31,"t":"2026-09-24T13:45:00Z","v":14219,"vw":86.412433},{"c":86.45,"h":86.56,"l":86.27,"n":74,"o":86.405,"t":"2026-09-24T14:00:00Z","v":16379,"vw":86.437046},{"c":86.308,"h":86.485,"l":86.308,"n":44,"o":86.47,"t":"2026-09-24T14:15:00Z","v":6202,"vw":86.398102},{"c":86.2718,"h":86.46,"l":86.2718,"n":17,"o":86.39,"t":"2026-09-24T14:30:00Z","v":2253,"vw":86.356049},{"c":86.12,"h":86.27,"l":86.12,"n":56,"o":86.27,"t":"2026-09-24T14:45:00Z","v":9160,"vw":86.219205},{"c":86.12,"h":86.18,"l":86.12,"n":77,"o":86.16,"t":"2026-09-24T15:00:00Z","v":72413,"vw":86.142426},{"c":86.02,"h":86.12,"l":86.02,"n":46,"o":86.12,"t":"2026-09-24T15:15:00Z","v":5192,"vw":86.075192},{"c":85.97,"h":86.05,"l":85.955,"n":99,"o":86.035,"t":"2026-09-24T15:30:00Z","v":10714,"vw":86.00012},{"c":86,"h":86.02,"l":85.93,"n":67,"o":86.02,"t":"2026-09-24T15:45:00Z","v":7414,"vw":85.998608},{"c":85.97,"h":85.99,"l":85.8789,"n":93,"o":85.99,"t":"2026-09-24T16:00:00Z","v":82144,"vw":85.929132},{"c":86.48,"h":86.57,"l":86.04,"n":185,"o":86.05,"t":"2026-09-24T16:15:00Z","v":19846,"vw":86.27359},{"c":86.55,"h":86.77,"l":86.42,"n":79,"o":86.51,"t":"2026-09-24T16:30:00Z","v":9832,"vw":86.612138},{"c":86.56,"h":86.61,"l":86.52,"n":87,"o":86.53,"t":"2026-09-24T16:45:00Z","v":12459,"vw":86.572799},{"c":86.47,"h":86.58,"l":86.44,"n":66,"o":86.51,"t":"2026-09-24T17:00:00Z","v":22148,"vw":86.54189},{"c":86.43,"h":86.593,"l":86.36,"n":86,"o":86.593,"t":"2026-09-24T17:15:00Z","v":12403,"vw":86.452976},{"c":86.34,"h":86.48,"l":86.33,"n":81,"o":86.47,"t":"2026-09-24T17:30:00Z","v":13133,"vw":86.382368},{"c":86.435,"h":86.435,"l":86.365,"n":48,"o":86.365,"t":"2026-09-24T17:45:00Z","v":5585,"vw":86.392336},{"c":86.47,"h":86.47,"l":86.25,"n":343,"o":86.45,"t":"2026-09-24T18:00:00Z","v":63519,"vw":86.378162},{"c":86.6,"h":86.64,"l":86.45,"n":309,"o":86.475,"t":"2026-09-24T18:15:00Z","v":47745,"vw":86.57664},{"c":86.51,"h":86.67,"l":86.43,"n":387,"o":86.59,"t":"2026-09-24T18:30:00Z","v":58729,"vw":86.53127},{"c":86.55,"h":86.61,"l":86.49,"n":595,"o":86.51,"t":"2026-09-24T18:45:00Z","v":128993,"vw":86.543553},{"c":86.46,"h":86.55,"l":86.445,"n":697,"o":86.55,"t":"2026-09-24T19:00:00Z","v":91654,"vw":86.485216},{"c":86.48,"h":86.53,"l":86.44,"n":579,"o":86.46,"t":"2026-09-24T19:15:00Z","v":74612,"vw":86.485486},{"c":86.59,"h":86.59,"l":86.49,"n":234,"o":86.49,"t":"2026-09-24T19:30:00Z","v":45706,"vw":86.558737},{"c":86.46,"h":86.6,"l":86.45,"n":602,"o":86.59,"t":"2026-09-24T19:45:00Z","v":68674,"vw":86.500783},{"c":86.42,"h":86.42,"l":86.42,"n":6,"o":86.42,"t":"2026-09-24T20:00:00Z","v":374300,"vw":86.42},{"c":86.635,"h":86.81,"l":86.43,"n":34,"o":86.81,"t":"2026-09-25T13:30:00Z","v":6398,"vw":86.650439},{"c":86.665,"h":86.665,"l":86.48,"n":14,"o":86.54,"t":"2026-09-25T13:45:00Z","v":4072,"vw":86.563313},{"c":86.36,"h":86.67,"l":86.18,"n":86,"o":86.67,"t":"2026-09-25T14:00:00Z","v":28030,"vw":86.307929},{"c":86.39,"h":86.425,"l":86.28,"n":39,"o":86.29,"t":"2026-09-25T14:15:00Z","v":8147,"vw":86.314762},{"c":86.39,"h":86.4,"l":86.31,"n":36,"o":86.39,"t":"2026-09-25T14:30:00Z","v":10075,"vw":86.357667},{"c":86.39,"h":86.44,"l":86.35,"n":26,"o":86.44,"t":"2026-09-25T14:45:00Z","v":5291,"vw":86.424228},{"c":86.51,"h":86.6,"l":86.42,"n":11,"o":86.51,"t":"2026-09-25T15:00:00Z","v":2405,"vw":86.514168},{"c":86.49,"h":86.59,"l":86.4501,"n":27,"o":86.47,"t":"2026-09-25T15:15:00Z","v":28746,"vw":86.540516},{"c":86.37,"h":86.59,"l":86.37,"n":62,"o":86.46,"t":"2026-09-25T15:30:00Z","v":5927,"vw":86.507657},{"c":86.65,"h":86.65,"l":86.28,"n":21,"o":86.28,"t":"2026-09-25T15:45:00Z","v":4113,"vw":86.443095},{"c":86.98,"h":87.01,"l":86.66,"n":19,"o":86.66,"t":"2026-09-25T16:00:00Z","v":1392,"vw":86.9236},{"c":86.94,"h":87.015,"l":86.84,"n":19,"o":86.99,"t":"2026-09-25T16:15:00Z","v":1743,"vw":86.917609},{"c":86.83,"h":86.97,"l":86.795,"n":43,"o":86.97,"t":"2026-09-25T16:30:00Z","v":4995,"vw":86.864768},{"c":86.76,"h":86.87,"l":86.74,"n":390,"o":86.86,"t":"2026-09-25T16:45:00Z","v":27768,"vw":86.844449},{"c":86.84,"h":86.849,"l":86.78,"n":64,"o":86.78,"t":"2026-09-25T17:00:00Z","v":10240,"vw":86.830553},{"c":86.78,"h":86.82,"l":86.74,"n":70,"o":86.82,"t":"2026-09-25T17:15:00Z","v":13704,"vw":86.770793},{"c":86.77,"h":86.78,"l":86.67,"n":74,"o":86.78,"t":"2026-09-25T17:30:00Z","v":6423,"vw":86.74391},{"c":86.76,"h":86.78,"l":86.695,"n":66,"o":86.74,"t":"2026-09-25T17:45:00Z","v":10556,"vw":86.746999},{"c":86.69,"h":86.76,"l":86.69,"n":82,"o":86.76,"t":"2026-09-25T18:00:00Z","v":9284,"vw":86.7016},{"c":86.73,"h":86.79,"l":86.7,"n":101,"o":86.765,"t":"2026-09-25T18:15:00Z","v":14049,"vw":86.754709},{"c":86.7,"h":86.76,"l":86.66,"n":48,"o":86.76,"t":"2026-09-25T18:30:00Z","v":5626,"vw":86.701105},{"c":86.74,"h":86.74,"l":86.69,"n":81,"o":86.705,"t":"2026-09-25T18:45:00Z","v":15250,"vw":86.720892},{"c":86.7551,"h":86.8,"l":86.67,"n":97,"o":86.75,"t":"2026-09-25T19:00:00Z","v":10834,"vw":86.751298},{"c":86.7,"h":86.8,"l":86.7,"n":75,"o":86.795,"t":"2026-09-25T19:15:00Z","v":9369,"vw":86.759274},{"c":86.8,"h":86.8,"l":86.64,"n":45,"o":86.7,"t":"2026-09-25T19:30:00Z","v":5612,"vw":86.739805},{"c":86.74,"h":86.91,"l":86.71,"n":264,"o":86.865,"t":"2026-09-25T19:45:00Z","v":19383,"vw":86.795021},{"c":86.64,"h":86.64,"l":86.64,"n":3,"o":86.64,"t":"2026-09-25T20:00:00Z","v":2117,"vw":86.64},{"c":85.96,"h":86.105,"l":85.74,"n":93,"o":86.01,"t":"2026-09-28T13:30:00Z","v":8201,"vw":85.91218},{"c":86.09,"h":86.1699,"l":85.94,"n":22,"o":86.0334,"t":"2026-09-28T13:45:00Z","v":13217,"vw":86.037478},{"c":86.25,"h":86.29,"l":86.09,"n":11,"o":86.09,"t":"2026-09-28T14:00:00Z","v":913,"vw":86.26},{"c":86.305,"h":86.31,"l":86.1701,"n":10,"o":86.1701,"t":"2026-09-28T14:15:00Z","v":61074,"vw":86.232744},{"c":86.01,"h":86.31,"l":86.01,"n":117,"o":86.26,"t":"2026-09-28T14:30:00Z","v":102515,"vw":86.142826},{"c":85.805,"h":85.9601,"l":85.805,"n":32,"o":85.94,"t":"2026-09-28T14:45:00Z","v":4234,"vw":85.912845},{"c":85.71,"h":85.8599,"l":85.71,"n":29,"o":85.8599,"t":"2026-09-28T15:00:00Z","v":7837,"vw":85.82143},{"c":85.6904,"h":85.73,"l":85.68,"n":18,"o":85.71,"t":"2026-09-28T15:15:00Z","v":4929,"vw":85.704641},{"c":85.65,"h":85.75,"l":85.65,"n":36,"o":85.73,"t":"2026-09-28T15:30:00Z","v":22608,"vw":85.716156},{"c":85.71,"h":85.72,"l":85.6101,"n":15,"o":85.68,"t":"2026-09-28T15:45:00Z","v":4046,"vw":85.65976},{"c":85.82,"h":85.82,"l":85.695,"n":31,"o":85.71,"t":"2026-09-28T16:00:00Z","v":3695,"vw":85.751455},{"c":86.4,"h":86.4,"l":85.76,"n":37,"o":85.77,"t":"2026-09-28T16:15:00Z","v":3932,"vw":86.01396},{"c":86.18,"h":86.39,"l":86.18,"n":7,"o":86.345,"t":"2026-09-28T16:30:00Z","v":739,"vw":86.300341},{"c":86.0025,"h":86.08,"l":85.89,"n":19,"o":86.08,"t":"2026-09-28T16:45:00Z","v":5013,"vw":85.963735},{"c":86.32,"h":86.44,"l":85.93,"n":67,"o":85.98,"t":"2026-09-28T17:00:00Z","v":6494,"vw":86.082027},{"c":86.14,"h":86.31,"l":86.14,"n":21,"o":86.25,"t":"2026-09-28T17:15:00Z","v":4721,"vw":86.200755},{"c":86.11,"h":86.11,"l":86.0699,"n":46,"o":86.095,"t":"2026-09-28T17:30:00Z","v":7488,"vw":86.078809},{"c":86.1799,"h":86.1799,"l":86.1,"n":27,"o":86.1399,"t":"2026-09-28T17:45:00Z","v":1774,"vw":86.140994},{"c":86.23,"h":86.23,"l":86.1301,"n":59,"o":86.15,"t":"2026-09-28T18:00:00Z","v":22412,"vw":86.178716},{"c":86.164,"h":86.245,"l":86.14,"n":48,"o":86.2156,"t":"2026-09-28T18:15:00Z","v":14131,"vw":86.18347},{"c":86.14,"h":86.21,"l":86.14,"n":185,"o":86.16,"t":"2026-09-28T18:30:00Z","v":23085,"vw":86.189547},{"c":86.2,"h":86.2,"l":86.125,"n":47,"o":86.16,"t":"2026-09-28T18:45:00Z","v":8607,"vw":86.175531},{"c":86.0001,"h":86.2,"l":86.0001,"n":29,"o":86.2,"t":"2026-09-28T19:00:00Z","v":3862,"vw":86.088999},{"c":86.09,"h":86.13,"l":85.97,"n":65,"o":85.9928,"t":"2026-09-28T19:15:00Z","v":7806,"vw":86.056975},{"c":86.06,"h":86.125,"l":86.06,"n":183,"o":86.08,"t":"2026-09-28T19:30:00Z","v":52651,"vw":86.101992},{"c":85.96,"h":86.06,"l":85.91,"n":768,"o":86.05,"t":"2026-09-28T19:45:00Z","v":102439,"vw":85.960432},{"c":85.95,"h":85.95,"l":85.95,"n":6,"o":85.95,"t":"2026-09-28T20:00:00Z","v":1170955,"vw":85.95},{"c":86.02,"h":86.02,"l":86.02,"n":8,"o":86.02,"t":"2026-09-29T13:30:00Z","v":1107,"vw":86.02},{"c":86.01,"h":86.1099,"l":86.01,"n":8,"o":86.08,"t":"2026-09-29T13:45:00Z","v":1423,"vw":86.078899},{"c":85.96,"h":85.98,"l":85.916,"n":6,"o":85.98,"t":"2026-09-29T14:00:00Z","v":791,"vw":85.938617},{"c":85.9,"h":85.97,"l":85.9,"n":8,"o":85.97,"t":"2026-09-29T14:15:00Z","v":436,"vw":85.943333},{"c":85.77,"h":85.92,"l":85.7,"n":10,"o":85.92,"t":"2026-09-29T14:30:00Z","v":4589,"vw":85.774413},{"c":85.84,"h":85.84,"l":85.71,"n":32,"o":85.72,"t":"2026-09-29T14:45:00Z","v":6923,"vw":85.744793},{"c":85.64,"h":85.68,"l":85.63,"n":11,"o":85.68,"t":"2026-09-29T15:00:00Z","v":936,"vw":85.637973},{"c":85.43,"h":85.55,"l":85.42,"n":26,"o":85.55,"t":"2026-09-29T15:15:00Z","v":4041,"vw":85.474914},{"c":85.5,"h":85.565,"l":85.465,"n":34,"o":85.465,"t":"2026-09-29T15:30:00Z","v":5394,"vw":85.522533},{"c":85.47,"h":85.65,"l":85.44,"n":47,"o":85.53,"t":"2026-09-29T15:45:00Z","v":8029,"vw":85.499785},{"c":85.49,"h":85.55,"l":85.44,"n":148,"o":85.46,"t":"2026-09-29T16:00:00Z","v":27807,"vw":85.517399},{"c":85.5,"h":85.54,"l":85.47,"n":28,"o":85.47,"t":"2026-09-29T16:15:00Z","v":3152,"vw":85.498422},{"c":85.4,"h":85.53,"l":85.3901,"n":24,"o":85.5,"t":"2026-09-29T16:30:00Z","v":4367,"vw":85.497224},{"c":85.41,"h":85.47,"l":85.355,"n":83,"o":85.37,"t":"2026-09-29T16:45:00Z","v":74087,"vw":85.444865},{"c":85.4,"h":85.43,"l":85.34,"n":102,"o":85.41,"t":"2026-09-29T17:00:00Z","v":24839,"vw":85.383231},{"c":85.4,"h":85.43,"l":85.375,"n":51,"o":85.425,"t":"2026-09-29T17:15:00Z","v":10528,"vw":85.39622},{"c":85.485,"h":85.485,"l":85.4,"n":47,"o":85.41,"t":"2026-09-29T17:30:00Z","v":4897,"vw":85.426192},{"c":85.37,"h":85.51,"l":85.3541,"n":62,"o":85.49,"t":"2026-09-29T17:45:00Z","v":11009,"vw":85.404199},{"c":85.51,"h":85.61,"l":85.42,"n":60,"o":85.42,"t":"2026-09-29T18:00:00Z","v":4821,"vw":85.54095},{"c":85.59,"h":85.64,"l":85.505,"n":57,"o":85.505,"t":"2026-09-29T18:15:00Z","v":15524,"vw":85.564376},{"c":85.67,"h":85.75,"l":85.53,"n":75,"o":85.6,"t":"2026-09-29T18:30:00Z","v":18832,"vw":85.70186},{"c":85.67,"h":85.71,"l":85.6,"n":102,"o":85.71,"t":"2026-09-29T18:45:00Z","v":33005,"vw":85.661193},{"c":85.705,"h":85.7299,"l":85.66,"n":34,"o":85.69,"t":"2026-09-29T19:00:00Z","v":4080,"vw":85.696025},{"c":85.76,"h":85.77,"l":85.68,"n":418,"o":85.68,"t":"2026-09-29T19:15:00Z","v":56379,"vw":85.740613},{"c":85.76,"h":85.81,"l":85.76,"n":33,"o":85.7893,"t":"2026-09-29T19:30:00Z","v":3141,"vw":85.784348},{"c":85.88,"h":85.89,"l":85.79,"n":389,"o":85.835,"t":"2026-09-29T19:45:00Z","v":53456,"vw":85.863253},{"c":85.94,"h":85.94,"l":85.94,"n":3,"o":85.94,"t":"2026-09-29T20:00:00Z","v":26817,"vw":85.94},{"c":85.95,"h":86.4,"l":85.7,"n":111,"o":85.98,"t":"2026-09-30T10:15:00Z","v":13332,"vw":85.941623},{"c":86.5,"h":86.5,"l":86.25,"n":30,"o":86.25,"t":"2026-09-30T12:30:00Z","v":4448,"vw":86.383333},{"c":86.135,"h":86.63,"l":86.135,"n":8,"o":86.4,"t":"2026-09-30T13:30:00Z","v":2242,"vw":86.476527},{"c":85.79,"h":86.08,"l":85.79,"n":11,"o":85.9771,"t":"2026-09-30T13:45:00Z","v":8325,"vw":85.98087},{"c":85.935,"h":86.03,"l":85.84,"n":18,"o":85.84,"t":"2026-09-30T14:00:00Z","v":4218,"vw":85.885087},{"c":85.87,"h":86.05,"l":85.87,"n":20,"o":86.04,"t":"2026-09-30T14:15:00Z","v":2129,"vw":85.977101},{"c":85.91,"h":86.02,"l":85.77,"n":104,"o":85.85,"t":"2026-09-30T14:30:00Z","v":65460,"vw":85.842832},{"c":86.11,"h":86.14,"l":85.94,"n":93,"o":85.94,"t":"2026-09-30T14:45:00Z","v":12522,"vw":86.035865},{"c":86.07,"h":86.12,"l":86,"n":150,"o":86.09,"t":"2026-09-30T15:00:00Z","v":21401,"vw":86.065619},{"c":85.93,"h":86.14,"l":85.93,"n":19,"o":86.12,"t":"2026-09-30T15:15:00Z","v":1744,"vw":86.041903},{"c":85.85,"h":85.97,"l":85.85,"n":17,"o":85.92,"t":"2026-09-30T15:30:00Z","v":5968,"vw":85.921006},{"c":85.92,"h":85.92,"l":85.77,"n":25,"o":85.88,"t":"2026-09-30T15:45:00Z","v":4025,"vw":85.842514},{"c":85.91,"h":85.96,"l":85.845,"n":25,"o":85.8727,"t":"2026-09-30T16:00:00Z","v":5921,"vw":85.917224},{"c":85.955,"h":85.96,"l":85.9,"n":54,"o":85.93,"t":"2026-09-30T16:15:00Z","v":5200,"vw":85.93083},{"c":86.015,"h":86.03,"l":85.88,"n":44,"o":85.96,"t":"2026-09-30T16:30:00Z","v":116000,"vw":85.920406},{"c":85.955,"h":86.005,"l":85.88,"n":23,"o":86.005,"t":"2026-09-30T16:45:00Z","v":2779,"vw":85.924027},{"c":85.88,"h":85.9418,"l":85.8525,"n":19,"o":85.93,"t":"2026-09-30T17:00:00Z","v":2079,"vw":85.911984},{"c":85.8,"h":85.8,"l":85.8,"n":3,"o":85.8,"t":"2026-09-30T17:15:00Z","v":252,"vw":85.8},{"c":85.905,"h":85.94,"l":85.78,"n":26,"o":85.8,"t":"2026-09-30T17:30:00Z","v":7544,"vw":85.833824},{"c":85.87,"h":85.93,"l":85.81,"n":76,"o":85.885,"t":"2026-09-30T17:45:00Z","v":5670,"vw":85.851185},{"c":85.87,"h":85.89,"l":85.82,"n":42,"o":85.88,"t":"2026-09-30T18:00:00Z","v":4947,"vw":85.851252},{"c":85.78,"h":85.865,"l":85.743,"n":26,"o":85.85,"t":"2026-09-30T18:15:00Z","v":14426,"vw":85.827974},{"c":85.825,"h":85.825,"l":85.7226,"n":15,"o":85.78,"t":"2026-09-30T18:30:00Z","v":3062,"vw":85.785492},{"c":85.82,"h":85.8379,"l":85.69,"n":58,"o":85.7202,"t":"2026-09-30T18:45:00Z","v":10550,"vw":85.769917},{"c":85.8,"h":85.83,"l":85.755,"n":22,"o":85.77,"t":"2026-09-30T19:00:00Z","v":3057,"vw":85.778562},{"c":85.75,"h":85.81,"l":85.7359,"n":41,"o":85.81,"t":"2026-09-30T19:15:00Z","v":5847,"vw":85.78229},{"c":85.725,"h":85.82,"l":85.725,"n":27,"o":85.78,"t":"2026-09-30T19:30:00Z","v":2422,"vw":85.749494},{"c":85.45,"h":85.74,"l":85.42,"n":564,"o":85.7001,"t":"2026-09-30T19:45:00Z","v":55751,"vw":85.586842},{"c":85.52,"h":85.52,"l":85.52,"n":4,"o":85.52,"t":"2026-09-30T20:00:00Z","v":11404,"vw":85.52},{"c":85.55,"h":85.6,"l":85.55,"n":18,"o":85.6,"t":"2026-09-30T23:30:00Z","v":11995,"vw":85.575002},{"c":85.1301,"h":85.53,"l":85.1301,"n":12,"o":85.29,"t":"2026-10-01T13:30:00Z","v":8436,"vw":85.321513},{"c":85.215,"h":85.34,"l":85.04,"n":13,"o":85.15,"t":"2026-10-01T13:45:00Z","v":17147,"vw":85.294755},{"c":85.02,"h":85.175,"l":84.84,"n":27,"o":85.175,"t":"2026-10-01T14:00:00Z","v":3834,"vw":85.105439},{"c":85.05,"h":85.185,"l":85.01,"n":132,"o":85.125,"t":"2026-10-01T14:15:00Z","v":65472,"vw":85.052448},{"c":85.16,"h":85.25,"l":85.09,"n":82,"o":85.09,"t":"2026-10-01T14:30:00Z","v":8602,"vw":85.163085},{"c":85.155,"h":85.17,"l":85.01,"n":38,"o":85.14,"t":"2026-10-01T14:45:00Z","v":5346,"vw":85.119006},{"c":85.03,"h":85.17,"l":84.98,"n":52,"o":85.17,"t":"2026-10-01T15:00:00Z","v":2967,"vw":85.06643},{"c":85.12,"h":85.22,"l":85.085,"n":82,"o":85.085,"t":"2026-10-01T15:15:00Z","v":10548,"vw":85.159034},{"c":85.26,"h":85.355,"l":85.04,"n":16,"o":85.09,"t":"2026-10-01T15:30:00Z","v":1865,"vw":85.145123},{"c":85.4404,"h":85.4404,"l":85.25,"n":52,"o":85.32,"t":"2026-10-01T15:45:00Z","v":5655,"vw":85.335374},{"c":85.58,"h":85.61,"l":85.5,"n":92,"o":85.5,"t":"2026-10-01T16:00:00Z","v":8539,"vw":85.551952},{"c":85.69,"h":85.69,"l":85.5,"n":32,"o":85.52,"t":"2026-10-01T16:15:00Z","v":8238,"vw":85.617917},{"c":85.76,"h":85.8,"l":85.68,"n":14,"o":85.68,"t":"2026-10-01T16:30:00Z","v":1167,"vw":85.759086},{"c":85.7,"h":85.8,"l":85.7,"n":20,"o":85.8,"t":"2026-10-01T16:45:00Z","v":2644,"vw":85.754789},{"c":85.81,"h":85.8532,"l":85.68,"n":62,"o":85.68,"t":"2026-10-01T17:00:00Z","v":10334,"vw":85.774511},{"c":86.06,"h":86.07,"l":85.84,"n":16,"o":85.84,"t":"2026-10-01T17:15:00Z","v":1378,"vw":85.921179},{"c":86.1001,"h":86.25,"l":85.99,"n":29,"o":85.99,"t":"2026-10-01T17:30:00Z","v":3152,"vw":86.150211},{"c":85.83,"h":86.09,"l":85.82,"n":30,"o":86.09,"t":"2026-10-01T17:45:00Z","v":4919,"vw":85.905415},{"c":85.83,"h":85.8599,"l":85.66,"n":25,"o":85.75,"t":"2026-10-01T18:00:00Z","v":2120,"vw":85.806626},{"c":85.94,"h":85.995,"l":85.88,"n":50,"o":85.9091,"t":"2026-10-01T18:15:00Z","v":11410,"vw":85.922128},{"c":85.97,"h":86.08,"l":85.93,"n":41,"o":85.93,"t":"2026-10-01T18:30:00Z","v":7270,"vw":86.003177},{"c":85.93,"h":85.94,"l":85.9,"n":40,"o":85.9,"t":"2026-10-01T18:45:00Z","v":5705,"vw":85.923644},{"c":85.95,"h":85.95,"l":85.895,"n":64,"o":85.9274,"t":"2026-10-01T19:00:00Z","v":7957,"vw":85.924709},{"c":85.98,"h":85.9899,"l":85.92,"n":53,"o":85.95,"t":"2026-10-01T19:15:00Z","v":9874,"vw":85.974542},{"c":85.92,"h":86.03,"l":85.9001,"n":59,"o":86.03,"t":"2026-10-01T19:30:00Z","v":7869,"vw":85.964044},{"c":85.92,"h":86.025,"l":85.87,"n":159,"o":85.91,"t":"2026-10-01T19:45:00Z","v":11193,"vw":85.917714},{"c":85.88,"h":85.88,"l":85.88,"n":3,"o":85.88,"t":"2026-10-01T20:00:00Z","v":8146,"vw":85.88},{"c":86.91,"h":86.91,"l":86.91,"n":1,"o":86.91,"t":"2026-10-02T12:30:00Z","v":100,"vw":86.91},{"c":86.815,"h":87.1375,"l":86.5101,"n":28,"o":86.79,"t":"2026-10-02T13:30:00Z","v":20176,"vw":86.833565},{"c":86.88,"h":87.0788,"l":86.88,"n":26,"o":86.905,"t":"2026-10-02T13:45:00Z","v":4264,"vw":86.956846},{"c":86.9425,"h":87.06,"l":86.76,"n":22,"o":86.76,"t":"2026-10-02T14:00:00Z","v":3362,"vw":86.968279},{"c":87.02,"h":87.1199,"l":87.02,"n":13,"o":87.06,"t":"2026-10-02T14:15:00Z","v":563,"vw":87.055086},{"c":87.212,"h":87.212,"l":86.96,"n":29,"o":86.96,"t":"2026-10-02T14:30:00Z","v":2047,"vw":87.1063},{"c":87.09,"h":87.25,"l":87.09,"n":94,"o":87.14,"t":"2026-10-02T14:45:00Z","v":116039,"vw":87.166073},{"c":86.7,"h":87.11,"l":86.6,"n":43,"o":87.11,"t":"2026-10-02T15:00:00Z","v":4060,"vw":86.972097},{"c":86.71,"h":86.7425,"l":86.5,"n":61,"o":86.7,"t":"2026-10-02T15:15:00Z","v":8329,"vw":86.619456},{"c":86.78,"h":86.86,"l":86.68,"n":37,"o":86.68,"t":"2026-10-02T15:30:00Z","v":7782,"vw":86.806326},{"c":86.7901,"h":86.86,"l":86.785,"n":44,"o":86.785,"t":"2026-10-02T15:45:00Z","v":8472,"vw":86.810291},{"c":86.74,"h":86.835,"l":86.74,"n":10,"o":86.835,"t":"2026-10-02T16:00:00Z","v":663,"vw":86.773814},{"c":86.64,"h":86.7899,"l":86.64,"n":35,"o":86.78,"t":"2026-10-02T16:15:00Z","v":4111,"vw":86.734039},{"c":86.66,"h":86.74,"l":86.635,"n":46,"o":86.66,"t":"2026-10-02T16:30:00Z","v":5715,"vw":86.685124},{"c":86.805,"h":86.805,"l":86.72,"n":20,"o":86.735,"t":"2026-10-02T16:45:00Z","v":1280,"vw":86.760825},{"c":86.77,"h":86.89,"l":86.77,"n":43,"o":86.89,"t":"2026-10-02T17:00:00Z","v":3536,"vw":86.826808},{"c":86.64,"h":86.82,"l":86.64,"n":33,"o":86.785,"t":"2026-10-02T17:15:00Z","v":5134,"vw":86.770563},{"c":86.76,"h":86.795,"l":86.64,"n":32,"o":86.64,"t":"2026-10-02T17:30:00Z","v":4120,"vw":86.735628},{"c":86.79,"h":86.835,"l":86.735,"n":56,"o":86.77,"t":"2026-10-02T17:45:00Z","v":8149,"vw":86.783508},{"c":86.76,"h":86.8,"l":86.72,"n":36,"o":86.8,"t":"2026-10-02T18:00:00Z","v":5900,"vw":86.749128},{"c":86.71,"h":86.79,"l":86.67,"n":73,"o":86.77,"t":"2026-10-02T18:15:00Z","v":13711,"vw":86.748826},{"c":86.765,"h":86.765,"l":86.6899,"n":37,"o":86.735,"t":"2026-10-02T18:30:00Z","v":14613,"vw":86.717514},{"c":86.785,"h":86.785,"l":86.75,"n":32,"o":86.785,"t":"2026-10-02T18:45:00Z","v":2482,"vw":86.768219},{"c":86.7596,"h":86.8,"l":86.73,"n":72,"o":86.79,"t":"2026-10-02T19:00:00Z","v":7517,"vw":86.754467},{"c":86.76,"h":86.785,"l":86.73,"n":72,"o":86.76,"t":"2026-10-02T19:15:00Z","v":4156,"vw":86.762618},{"c":86.78,"h":86.8,"l":86.76,"n":115,"o":86.77,"t":"2026-10-02T19:30:00Z","v":6199,"vw":86.77943},{"c":86.66,"h":86.79,"l":86.6,"n":243,"o":86.76,"t":"2026-10-02T19:45:00Z","v":15952,"vw":86.686179},{"c":86.63,"h":86.63,"l":86.63,"n":3,"o":86.63,"t":"2026-10-02T20:00:00Z","v":982,"vw":86.63},{"c":86.7,"h":86.75,"l":86.1,"n":17,"o":86.75,"t":"2026-10-02T20:15:00Z","v":15735,"vw":86.576186},{"c":87,"h":87,"l":86.27,"n":28,"o":86.3,"t":"2026-10-02T22:30:00Z","v":20302,"vw":86.725269},{"c":86.6,"h":86.6,"l":86.6,"n":1,"o":86.6,"t":"2026-10-02T22:45:00Z","v":5991,"vw":86.6},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-10-02T23:00:00Z","v":100,"vw":86.4},{"c":86.5,"h":86.5,"l":86.5,"n":20,"o":86.5,"t":"2026-10-05T11:15:00Z","v":6002,"vw":86.5},{"c":87,"h":87,"l":86.7,"n":19,"o":86.7,"t":"2026-10-05T11:45:00Z","v":9995,"vw":86.820144},{"c":86.425,"h":86.82,"l":86.425,"n":181,"o":86.82,"t":"2026-10-05T13:30:00Z","v":6724,"vw":86.660223},{"c":86.335,"h":86.335,"l":86.24,"n":15,"o":86.31,"t":"2026-10-05T13:45:00Z","v":1103,"vw":86.309034},{"c":86.8725,"h":86.91,"l":86.36,"n":35,"o":86.42,"t":"2026-10-05T14:00:00Z","v":4549,"vw":86.717898},{"c":86.9475,"h":87.0599,"l":86.9475,"n":14,"o":87,"t":"2026-10-05T14:15:00Z","v":1458,"vw":87.018675},{"c":86.86,"h":86.915,"l":86.78,"n":51,"o":86.915,"t":"2026-10-05T14:30:00Z","v":5477,"vw":86.860869},{"c":86.92,"h":86.92,"l":86.77,"n":63,"o":86.88,"t":"2026-10-05T14:45:00Z","v":18748,"vw":86.842333},{"c":86.825,"h":86.89,"l":86.78,"n":52,"o":86.89,"t":"2026-10-05T15:00:00Z","v":8638,"vw":86.812377},{"c":86.89,"h":86.9275,"l":86.82,"n":241,"o":86.86,"t":"2026-10-05T15:15:00Z","v":161162,"vw":86.853927},{"c":87.075,"h":87.075,"l":86.95,"n":39,"o":86.98,"t":"2026-10-05T15:30:00Z","v":3407,"vw":87.014643},{"c":87.14,"h":87.14,"l":87,"n":37,"o":87.025,"t":"2026-10-05T15:45:00Z","v":3749,"vw":87.084506},{"c":87.12,"h":87.12,"l":87.07,"n":31,"o":87.09,"t":"2026-10-05T16:00:00Z","v":3716,"vw":87.098521},{"c":87.23,"h":87.23,"l":87.17,"n":18,"o":87.17,"t":"2026-10-05T16:15:00Z","v":941,"vw":87.216607},{"c":87.34,"h":87.34,"l":87.2418,"n":38,"o":87.26,"t":"2026-10-05T16:30:00Z","v":4552,"vw":87.279414},{"c":87.25,"h":87.3376,"l":87.25,"n":31,"o":87.33,"t":"2026-10-05T16:45:00Z","v":2860,"vw":87.293707},{"c":87.18,"h":87.225,"l":87.17,"n":25,"o":87.225,"t":"2026-10-05T17:00:00Z","v":4330,"vw":87.177693},{"c":87.205,"h":87.22,"l":87.19,"n":18,"o":87.2,"t":"2026-10-05T17:15:00Z","v":1393,"vw":87.202314},{"c":87.28,"h":87.29,"l":87.19,"n":90,"o":87.21,"t":"2026-10-05T17:30:00Z","v":7809,"vw":87.224582},{"c":87.35,"h":87.36,"l":87.26,"n":85,"o":87.29,"t":"2026-10-05T17:45:00Z","v":9385,"vw":87.323782},{"c":87.35,"h":87.37,"l":87.31,"n":58,"o":87.36,"t":"2026-10-05T18:00:00Z","v":9591,"vw":87.336912},{"c":87.4,"h":87.4,"l":87.31,"n":58,"o":87.33,"t":"2026-10-05T18:15:00Z","v":6890,"vw":87.33661},{"c":87.34,"h":87.38,"l":87.33,"n":35,"o":87.36,"t":"2026-10-05T18:30:00Z","v":2106,"vw":87.354722},{"c":87.38,"h":87.38,"l":87.285,"n":27,"o":87.31,"t":"2026-10-05T18:45:00Z","v":2413,"vw":87.317029},{"c":87.52,"h":87.52,"l":87.38,"n":33,"o":87.41,"t":"2026-10-05T19:00:00Z","v":5149,"vw":87.420549},{"c":87.42,"h":87.52,"l":87.42,"n":97,"o":87.5,"t":"2026-10-05T19:15:00Z","v":4953,"vw":87.469921},{"c":87.37,"h":87.415,"l":87.3,"n":163,"o":87.415,"t":"2026-10-05T19:30:00Z","v":33349,"vw":87.338554},{"c":87.15,"h":87.34,"l":87.01,"n":311,"o":87.34,"t":"2026-10-05T19:45:00Z","v":31867,"vw":87.109105},{"c":87.1,"h":87.1,"l":87.1,"n":4,"o":87.1,"t":"2026-10-05T20:00:00Z","v":921,"vw":87.1},{"c":87.25,"h":87.25,"l":87.25,"n":44,"o":87.25,"t":"2026-10-06T11:15:00Z","v":8010,"vw":87.25},{"c":87.3925,"h":87.67,"l":87.15,"n":86,"o":87.67,"t":"2026-10-06T13:30:00Z","v":12457,"vw":87.537654},{"c":87.52,"h":87.52,"l":87.3924,"n":13,"o":87.3924,"t":"2026-10-06T13:45:00Z","v":2236,"vw":87.422447},{"c":87.46,"h":87.65,"l":87.46,"n":29,"o":87.56,"t":"2026-10-06T14:00:00Z","v":9110,"vw":87.612699},{"c":87.14,"h":87.23,"l":87.13,"n":6,"o":87.23,"t":"2026-10-06T14:15:00Z","v":20330,"vw":87.21762},{"c":87.2,"h":87.26,"l":87.15,"n":20,"o":87.15,"t":"2026-10-06T14:30:00Z","v":1399,"vw":87.197392},{"c":87.33,"h":87.345,"l":87.165,"n":24,"o":87.165,"t":"2026-10-06T14:45:00Z","v":5715,"vw":87.232102},{"c":87.52,"h":87.52,"l":87.41,"n":24,"o":87.41,"t":"2026-10-06T15:00:00Z","v":3589,"vw":87.424555},{"c":87.59,"h":87.61,"l":87.525,"n":23,"o":87.53,"t":"2026-10-06T15:15:00Z","v":2492,"vw":87.568527},{"c":87.56,"h":87.58,"l":87.51,"n":25,"o":87.57,"t":"2026-10-06T15:30:00Z","v":6091,"vw":87.574602},{"c":87.465,"h":87.54,"l":87.465,"n":29,"o":87.54,"t":"2026-10-06T15:45:00Z","v":2607,"vw":87.520227},{"c":87.4,"h":87.46,"l":87.35,"n":45,"o":87.46,"t":"2026-10-06T16:00:00Z","v":6519,"vw":87.40687},{"c":87.31,"h":87.39,"l":87.31,"n":25,"o":87.39,"t":"2026-10-06T16:15:00Z","v":3000,"vw":87.341218},{"c":87.335,"h":87.335,"l":87.31,"n":8,"o":87.31,"t":"2026-10-06T16:30:00Z","v":1185,"vw":87.331106},{"c":87.265,"h":87.29,"l":87.265,"n":16,"o":87.28,"t":"2026-10-06T16:45:00Z","v":1199,"vw":87.279758},{"c":87.22,"h":87.28,"l":87.22,"n":8,"o":87.28,"t":"2026-10-06T17:00:00Z","v":2344,"vw":87.230179},{"c":87.13,"h":87.24,"l":87.12,"n":17,"o":87.22,"t":"2026-10-06T17:15:00Z","v":1841,"vw":87.186171},{"c":87.185,"h":87.22,"l":87.09,"n":20,"o":87.1658,"t":"2026-10-06T17:30:00Z","v":7104,"vw":87.126092},{"c":87.18,"h":87.18,"l":87.14,"n":27,"o":87.14,"t":"2026-10-06T17:45:00Z","v":11595,"vw":87.161076},{"c":87.15,"h":87.22,"l":87.14,"n":29,"o":87.19,"t":"2026-10-06T18:00:00Z","v":2666,"vw":87.170408},{"c":87.065,"h":87.18,"l":87.065,"n":98,"o":87.165,"t":"2026-10-06T18:15:00Z","v":23799,"vw":87.143638},{"c":87.065,"h":87.08,"l":87.05,"n":52,"o":87.065,"t":"2026-10-06T18:30:00Z","v":4012,"vw":87.062652},{"c":87.135,"h":87.14,"l":87.075,"n":30,"o":87.11,"t":"2026-10-06T18:45:00Z","v":3027,"vw":87.096031},{"c":87.095,"h":87.13,"l":87.08,"n":62,"o":87.1,"t":"2026-10-06T19:00:00Z","v":12892,"vw":87.108532},{"c":86.98,"h":87.08,"l":86.98,"n":50,"o":87.07,"t":"2026-10-06T19:15:00Z","v":3036,"vw":87.029979},{"c":87.019,"h":87.019,"l":86.95,"n":30,"o":86.98,"t":"2026-10-06T19:30:00Z","v":2425,"vw":86.976738},{"c":87.09,"h":87.1,"l":86.95,"n":89,"o":86.96,"t":"2026-10-06T19:45:00Z","v":6450,"vw":87.036556},{"c":87.12,"h":87.12,"l":87.12,"n":4,"o":87.12,"t":"2026-10-06T20:00:00Z","v":1546,"vw":87.12},{"c":86.1,"h":86.49,"l":86.08,"n":22,"o":86.49,"t":"2026-10-07T13:30:00Z","v":2212,"vw":86.33204},{"c":85.89,"h":86.1399,"l":85.88,"n":155,"o":86.095,"t":"2026-10-07T13:45:00Z","v":36322,"vw":86.002847},{"c":85.78,"h":85.96,"l":85.7625,"n":35,"o":85.96,"t":"2026-10-07T14:00:00Z","v":5000,"vw":85.851639},{"c":85.78,"h":85.87,"l":85.78,"n":35,"o":85.78,"t":"2026-10-07T14:15:00Z","v":31081,"vw":85.865702},{"c":85.69,"h":85.86,"l":85.68,"n":12,"o":85.86,"t":"2026-10-07T14:30:00Z","v":2238,"vw":85.725007},{"c":85.7,"h":85.7,"l":85.61,"n":17,"o":85.6401,"t":"2026-10-07T14:45:00Z","v":5749,"vw":85.620882},{"c":85.66,"h":85.67,"l":85.615,"n":22,"o":85.64,"t":"2026-10-07T15:00:00Z","v":2278,"vw":85.639952},{"c":85.5799,"h":85.6299,"l":85.51,"n":20,"o":85.6299,"t":"2026-10-07T15:15:00Z","v":2998,"vw":85.569553},{"c":85.66,"h":85.72,"l":85.555,"n":33,"o":85.635,"t":"2026-10-07T15:30:00Z","v":8511,"vw":85.647739},{"c":85.73,"h":85.73,"l":85.6301,"n":24,"o":85.68,"t":"2026-10-07T15:45:00Z","v":7730,"vw":85.669451},{"c":85.755,"h":85.78,"l":85.67,"n":16,"o":85.71,"t":"2026-10-07T16:00:00Z","v":1500,"vw":85.740934},{"c":85.81,"h":85.83,"l":85.7725,"n":20,"o":85.7725,"t":"2026-10-07T16:15:00Z","v":9980,"vw":85.787693},{"c":85.765,"h":85.82,"l":85.76,"n":38,"o":85.8,"t":"2026-10-07T16:30:00Z","v":4529,"vw":85.787983},{"c":85.77,"h":85.83,"l":85.755,"n":21,"o":85.78,"t":"2026-10-07T16:45:00Z","v":1982,"vw":85.780658},{"c":85.96,"h":85.96,"l":85.78,"n":23,"o":85.785,"t":"2026-10-07T17:00:00Z","v":2628,"vw":85.820398},{"c":85.955,"h":85.9818,"l":85.955,"n":14,"o":85.97,"t":"2026-10-07T17:15:00Z","v":2024,"vw":85.963885},{"c":85.93,"h":85.95,"l":85.9,"n":33,"o":85.92,"t":"2026-10-07T17:30:00Z","v":8067,"vw":85.923887},{"c":85.89,"h":85.97,"l":85.86,"n":56,"o":85.94,"t":"2026-10-07T17:45:00Z","v":22096,"vw":85.900544},{"c":85.85,"h":85.975,"l":85.85,"n":85,"o":85.85,"t":"2026-10-07T18:00:00Z","v":22939,"vw":85.884251},{"c":85.905,"h":85.93,"l":85.874,"n":51,"o":85.8875,"t":"2026-10-07T18:15:00Z","v":6062,"vw":85.900454},{"c":85.91,"h":85.95,"l":85.85,"n":58,"o":85.905,"t":"2026-10-07T18:30:00Z","v":15655,"vw":85.910514},{"c":85.94,"h":85.95,"l":85.88,"n":55,"o":85.91,"t":"2026-10-07T18:45:00Z","v":9004,"vw":85.917807},{"c":85.875,"h":85.99,"l":85.87,"n":42,"o":85.94,"t":"2026-10-07T19:00:00Z","v":3611,"vw":85.9102},{"c":85.87,"h":85.913,"l":85.79,"n":41,"o":85.84,"t":"2026-10-07T19:15:00Z","v":3982,"vw":85.861541},{"c":85.76,"h":85.895,"l":85.76,"n":46,"o":85.8525,"t":"2026-10-07T19:30:00Z","v":3883,"vw":85.842343},{"c":85.81,"h":85.82,"l":85.75,"n":125,"o":85.78,"t":"2026-10-07T19:45:00Z","v":12853,"vw":85.795288},{"c":85.85,"h":85.85,"l":85.85,"n":6,"o":85.85,"t":"2026-10-07T20:00:00Z","v":1600,"vw":85.85},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-08T11:15:00Z","v":100,"vw":81},{"c":85.37,"h":85.37,"l":85.33,"n":6,"o":85.33,"t":"2026-10-08T13:30:00Z","v":1742,"vw":85.343939},{"c":85.5,"h":85.6,"l":85.47,"n":21,"o":85.5,"t":"2026-10-08T13:45:00Z","v":15571,"vw":85.568622},{"c":85.47,"h":85.5905,"l":85.46,"n":32,"o":85.49,"t":"2026-10-08T14:00:00Z","v":6391,"vw":85.550201},{"c":85.45,"h":85.52,"l":85.44,"n":10,"o":85.46,"t":"2026-10-08T14:15:00Z","v":936,"vw":85.475429},{"c":85.3825,"h":85.52,"l":85.38,"n":39,"o":85.51,"t":"2026-10-08T14:30:00Z","v":28950,"vw":85.507767},{"c":85.29,"h":85.39,"l":85.23,"n":59,"o":85.39,"t":"2026-10-08T14:45:00Z","v":5791,"vw":85.318457},{"c":85.13,"h":85.28,"l":85.13,"n":45,"o":85.25,"t":"2026-10-08T15:00:00Z","v":2470,"vw":85.217614},{"c":85.11,"h":85.11,"l":85.06,"n":11,"o":85.07,"t":"2026-10-08T15:15:00Z","v":901,"vw":85.070625},{"c":85.135,"h":85.135,"l":85.01,"n":34,"o":85.07,"t":"2026-10-08T15:30:00Z","v":1861,"vw":85.072037},{"c":85.2097,"h":85.24,"l":85.18,"n":19,"o":85.18,"t":"2026-10-08T15:45:00Z","v":1043,"vw":85.207095},{"c":85.275,"h":85.3199,"l":85.195,"n":30,"o":85.22,"t":"2026-10-08T16:00:00Z","v":6804,"vw":85.264058},{"c":85.44,"h":85.61,"l":85.27,"n":20,"o":85.27,"t":"2026-10-08T16:15:00Z","v":6304,"vw":85.406854},{"c":85.45,"h":85.46,"l":85.39,"n":58,"o":85.43,"t":"2026-10-08T16:30:00Z","v":5780,"vw":85.409957},{"c":85.45,"h":85.48,"l":85.3,"n":44,"o":85.44,"t":"2026-10-08T16:45:00Z","v":4578,"vw":85.424747},{"c":85.65,"h":85.67,"l":85.37,"n":48,"o":85.49,"t":"2026-10-08T17:00:00Z","v":13378,"vw":85.46},{"c":85.4601,"h":85.68,"l":85.4601,"n":33,"o":85.61,"t":"2026-10-08T17:15:00Z","v":5343,"vw":85.619078},{"c":85.7685,"h":85.7685,"l":85.63,"n":13,"o":85.66,"t":"2026-10-08T17:30:00Z","v":2477,"vw":85.691241},{"c":85.825,"h":85.845,"l":85.73,"n":27,"o":85.84,"t":"2026-10-08T17:45:00Z","v":2860,"vw":85.780837},{"c":85.785,"h":85.82,"l":85.72,"n":44,"o":85.8,"t":"2026-10-08T18:00:00Z","v":8577,"vw":85.790486},{"c":85.85,"h":85.95,"l":85.78,"n":45,"o":85.905,"t":"2026-10-08T18:15:00Z","v":4709,"vw":85.883501},{"c":85.76,"h":85.84,"l":85.75,"n":114,"o":85.83,"t":"2026-10-08T18:30:00Z","v":37064,"vw":85.795144},{"c":85.73,"h":85.79,"l":85.73,"n":45,"o":85.785,"t":"2026-10-08T18:45:00Z","v":3426,"vw":85.746144},{"c":85.82,"h":85.845,"l":85.74,"n":132,"o":85.74,"t":"2026-10-08T19:00:00Z","v":3285,"vw":85.822993},{"c":85.87,"h":85.95,"l":85.81,"n":74,"o":85.8125,"t":"2026-10-08T19:15:00Z","v":9645,"vw":85.914599},{"c":85.835,"h":85.885,"l":85.83,"n":55,"o":85.8699,"t":"2026-10-08T19:30:00Z","v":14620,"vw":85.865103},{"c":85.9325,"h":85.95,"l":85.85,"n":123,"o":85.91,"t":"2026-10-08T19:45:00Z","v":12136,"vw":85.931471},{"c":85.96,"h":85.96,"l":85.96,"n":5,"o":85.96,"t":"2026-10-08T20:00:00Z","v":610,"vw":85.96},{"c":85.96,"h":86.12,"l":85.96,"n":25,"o":86.105,"t":"2026-10-09T13:30:00Z","v":1911,"vw":86.043446},{"c":86.175,"h":86.18,"l":85.89,"n":94,"o":85.89,"t":"2026-10-09T13:45:00Z","v":34452,"vw":86.115018},{"c":86.09,"h":86.2899,"l":86.09,"n":31,"o":86.195,"t":"2026-10-09T14:00:00Z","v":3427,"vw":86.183868},{"c":86.115,"h":86.19,"l":86.08,"n":30,"o":86.16,"t":"2026-10-09T14:15:00Z","v":83909,"vw":86.120412},{"c":86.05,"h":86.15,"l":86.04,"n":33,"o":86.125,"t":"2026-10-09T14:30:00Z","v":3619,"vw":86.073502},{"c":86.13,"h":86.15,"l":86.04,"n":53,"o":86.1,"t":"2026-10-09T14:45:00Z","v":11296,"vw":86.118436},{"c":86.27,"h":86.295,"l":86.105,"n":93,"o":86.16,"t":"2026-10-09T15:00:00Z","v":20303,"vw":86.160356},{"c":86.31,"h":86.36,"l":86.26,"n":49,"o":86.33,"t":"2026-10-09T15:15:00Z","v":6241,"vw":86.309135},{"c":86.21,"h":86.32,"l":86.2,"n":59,"o":86.27,"t":"2026-10-09T15:30:00Z","v":7013,"vw":86.234724},{"c":86.27,"h":86.27,"l":86.16,"n":25,"o":86.2,"t":"2026-10-09T15:45:00Z","v":2593,"vw":86.195329},{"c":86.18,"h":86.23,"l":86.18,"n":10,"o":86.22,"t":"2026-10-09T16:00:00Z","v":2123,"vw":86.207074},{"c":86.24,"h":86.25,"l":86.17,"n":30,"o":86.2,"t":"2026-10-09T16:15:00Z","v":5790,"vw":86.211298},{"c":86.2775,"h":86.325,"l":86.25,"n":8,"o":86.325,"t":"2026-10-09T16:30:00Z","v":1494,"vw":86.287659},{"c":86.34,"h":86.34,"l":86.27,"n":19,"o":86.31,"t":"2026-10-09T16:45:00Z","v":1730,"vw":86.293478},{"c":86.3,"h":86.34,"l":86.29,"n":31,"o":86.34,"t":"2026-10-09T17:00:00Z","v":13768,"vw":86.308457},{"c":86.3,"h":86.34,"l":86.28,"n":38,"o":86.29,"t":"2026-10-09T17:15:00Z","v":20642,"vw":86.301166},{"c":86.36,"h":86.36,"l":86.3,"n":27,"o":86.33,"t":"2026-10-09T17:30:00Z","v":2624,"vw":86.331731},{"c":86.445,"h":86.445,"l":86.35,"n":31,"o":86.35,"t":"2026-10-09T17:45:00Z","v":4200,"vw":86.39545},{"c":86.49,"h":86.4999,"l":86.42,"n":98,"o":86.48,"t":"2026-10-09T18:00:00Z","v":19271,"vw":86.463312},{"c":86.44,"h":86.48,"l":86.44,"n":13,"o":86.4558,"t":"2026-10-09T18:15:00Z","v":1718,"vw":86.457419},{"c":86.46,"h":86.47,"l":86.41,"n":20,"o":86.44,"t":"2026-10-09T18:30:00Z","v":2377,"vw":86.439423},{"c":86.53,"h":86.55,"l":86.43,"n":81,"o":86.445,"t":"2026-10-09T18:45:00Z","v":19491,"vw":86.501906},{"c":86.47,"h":86.54,"l":86.47,"n":45,"o":86.54,"t":"2026-10-09T19:00:00Z","v":5927,"vw":86.514601},{"c":86.435,"h":86.5,"l":86.435,"n":58,"o":86.48,"t":"2026-10-09T19:15:00Z","v":7044,"vw":86.473098},{"c":86.45,"h":86.49,"l":86.42,"n":50,"o":86.44,"t":"2026-10-09T19:30:00Z","v":12793,"vw":86.450937},{"c":86.33,"h":86.44,"l":86.33,"n":57,"o":86.41,"t":"2026-10-09T19:45:00Z","v":3641,"vw":86.374265},{"c":86.29,"h":86.29,"l":86.29,"n":5,"o":86.29,"t":"2026-10-09T20:00:00Z","v":1806,"vw":86.29},{"c":86.275,"h":86.37,"l":86.16,"n":12,"o":86.16,"t":"2026-10-12T13:30:00Z","v":995,"vw":86.239703},{"c":86.255,"h":86.28,"l":86.2,"n":12,"o":86.2,"t":"2026-10-12T13:45:00Z","v":4028,"vw":86.213547},{"c":86.245,"h":86.245,"l":86.075,"n":27,"o":86.17,"t":"2026-10-12T14:00:00Z","v":8259,"vw":86.171759},{"c":86.14,"h":86.14,"l":86.09,"n":4,"o":86.1305,"t":"2026-10-12T14:15:00Z","v":828,"vw":86.126367},{"c":86.21,"h":86.21,"l":86.135,"n":14,"o":86.135,"t":"2026-10-12T14:30:00Z","v":1379,"vw":86.174251},{"c":86.27,"h":86.295,"l":86.1,"n":16,"o":86.19,"t":"2026-10-12T14:45:00Z","v":182359,"vw":86.132093},{"c":86.25,"h":86.25,"l":86.2,"n":12,"o":86.22,"t":"2026-10-12T15:00:00Z","v":2419,"vw":86.210231},{"c":86.22,"h":86.245,"l":86.2,"n":13,"o":86.2,"t":"2026-10-12T15:15:00Z","v":1602,"vw":86.211597},{"c":86.28,"h":86.29,"l":86.25,"n":11,"o":86.25,"t":"2026-10-12T15:30:00Z","v":1126,"vw":86.269704},{"c":86.25,"h":86.295,"l":86.22,"n":12,"o":86.27,"t":"2026-10-12T15:45:00Z","v":3025,"vw":86.258688},{"c":86.245,"h":86.29,"l":86.245,"n":36,"o":86.2889,"t":"2026-10-12T16:00:00Z","v":46940,"vw":86.28792},{"c":86.215,"h":86.28,"l":86.215,"n":62,"o":86.27,"t":"2026-10-12T16:15:00Z","v":7252,"vw":86.236451},{"c":86.2,"h":86.25,"l":86.2,"n":37,"o":86.245,"t":"2026-10-12T16:30:00Z","v":6483,"vw":86.229142},{"c":86.14,"h":86.21,"l":86.11,"n":50,"o":86.2,"t":"2026-10-12T16:45:00Z","v":11391,"vw":86.170655},{"c":86.15,"h":86.15,"l":86.0956,"n":4,"o":86.0956,"t":"2026-10-12T17:00:00Z","v":239,"vw":86.119565},{"c":86.14,"h":86.14,"l":86.13,"n":6,"o":86.1353,"t":"2026-10-12T17:15:00Z","v":607,"vw":86.136041},{"c":86.11,"h":86.11,"l":86.11,"n":2,"o":86.11,"t":"2026-10-12T17:30:00Z","v":600,"vw":86.11},{"c":86.11,"h":86.12,"l":86.06,"n":20,"o":86.119,"t":"2026-10-12T17:45:00Z","v":15400,"vw":86.078712},{"c":86.13,"h":86.145,"l":86.08,"n":19,"o":86.12,"t":"2026-10-12T18:00:00Z","v":3599,"vw":86.109143},{"c":86.065,"h":86.1,"l":86.065,"n":10,"o":86.095,"t":"2026-10-12T18:15:00Z","v":2304,"vw":86.084017},{"c":86.05,"h":86.06,"l":86.01,"n":10,"o":86.06,"t":"2026-10-12T18:30:00Z","v":7758,"vw":86.054384},{"c":86,"h":86.055,"l":86,"n":12,"o":86.035,"t":"2026-10-12T18:45:00Z","v":2989,"vw":86.011775},{"c":86.025,"h":86.025,"l":85.9601,"n":10,"o":85.9801,"t":"2026-10-12T19:00:00Z","v":1384,"vw":85.994671},{"c":85.97,"h":86.02,"l":85.9501,"n":12,"o":86.02,"t":"2026-10-12T19:15:00Z","v":2873,"vw":85.972928},{"c":85.94,"h":85.985,"l":85.925,"n":14,"o":85.9792,"t":"2026-10-12T19:30:00Z","v":1056,"vw":85.964979},{"c":85.92,"h":86.02,"l":85.91,"n":94,"o":85.97,"t":"2026-10-12T19:45:00Z","v":8027,"vw":85.940069},{"c":86.01,"h":86.01,"l":86.01,"n":5,"o":86.01,"t":"2026-10-12T20:00:00Z","v":1367,"vw":86.01},{"c":86.1,"h":86.2199,"l":85.74,"n":84,"o":85.89,"t":"2026-10-13T13:30:00Z","v":6943,"vw":85.988053},{"c":85.675,"h":86.15,"l":85.64,"n":29,"o":86.15,"t":"2026-10-13T13:45:00Z","v":6365,"vw":85.943901},{"c":85.615,"h":85.68,"l":85.53,"n":26,"o":85.545,"t":"2026-10-13T14:00:00Z","v":4978,"vw":85.572223},{"c":85.605,"h":85.7,"l":85.595,"n":18,"o":85.7,"t":"2026-10-13T14:15:00Z","v":2089,"vw":85.656562},{"c":85.6,"h":85.6,"l":85.49,"n":6,"o":85.535,"t":"2026-10-13T14:30:00Z","v":87830,"vw":85.575349},{"c":85.5882,"h":85.6,"l":85.52,"n":18,"o":85.595,"t":"2026-10-13T14:45:00Z","v":4151,"vw":85.560818},{"c":85.64,"h":85.64,"l":85.54,"n":16,"o":85.54,"t":"2026-10-13T15:00:00Z","v":1562,"vw":85.573901},{"c":85.5799,"h":85.63,"l":85.5799,"n":4,"o":85.63,"t":"2026-10-13T15:15:00Z","v":875,"vw":85.610934},{"c":85.445,"h":85.475,"l":85.42,"n":24,"o":85.475,"t":"2026-10-13T15:30:00Z","v":2529,"vw":85.451491},{"c":85.47,"h":85.47,"l":85.39,"n":19,"o":85.42,"t":"2026-10-13T15:45:00Z","v":1488,"vw":85.426287},{"c":85.53,"h":85.55,"l":85.465,"n":30,"o":85.52,"t":"2026-10-13T16:00:00Z","v":4821,"vw":85.519165},{"c":85.61,"h":85.61,"l":85.53,"n":24,"o":85.595,"t":"2026-10-13T16:15:00Z","v":5947,"vw":85.551368},{"c":85.69,"h":85.69,"l":85.62,"n":23,"o":85.62,"t":"2026-10-13T16:30:00Z","v":2521,"vw":85.664156},{"c":85.7,"h":85.71,"l":85.7,"n":15,"o":85.71,"t":"2026-10-13T16:45:00Z","v":2116,"vw":85.709487},{"c":85.635,"h":85.67,"l":85.61,"n":6,"o":85.66,"t":"2026-10-13T17:00:00Z","v":741,"vw":85.642151},{"c":85.62,"h":85.65,"l":85.59,"n":32,"o":85.65,"t":"2026-10-13T17:15:00Z","v":3168,"vw":85.625441},{"c":85.73,"h":85.74,"l":85.65,"n":34,"o":85.68,"t":"2026-10-13T17:30:00Z","v":13690,"vw":85.702407},{"c":85.6273,"h":85.74,"l":85.6,"n":29,"o":85.74,"t":"2026-10-13T17:45:00Z","v":4224,"vw":85.638002},{"c":85.85,"h":85.88,"l":85.67,"n":47,"o":85.67,"t":"2026-10-13T18:00:00Z","v":4303,"vw":85.833711},{"c":85.87,"h":85.88,"l":85.7928,"n":37,"o":85.825,"t":"2026-10-13T18:15:00Z","v":6785,"vw":85.839981},{"c":85.91,"h":85.91,"l":85.84,"n":37,"o":85.89,"t":"2026-10-13T18:30:00Z","v":10659,"vw":85.877683},{"c":85.915,"h":85.92,"l":85.85,"n":35,"o":85.905,"t":"2026-10-13T18:45:00Z","v":4581,"vw":85.89357},{"c":85.94,"h":85.94,"l":85.88,"n":25,"o":85.92,"t":"2026-10-13T19:00:00Z","v":2035,"vw":85.912104},{"c":85.95,"h":85.95,"l":85.905,"n":22,"o":85.93,"t":"2026-10-13T19:15:00Z","v":5536,"vw":85.930045},{"c":85.91,"h":85.97,"l":85.91,"n":40,"o":85.94,"t":"2026-10-13T19:30:00Z","v":2873,"vw":85.947006},{"c":85.82,"h":85.9,"l":85.82,"n":104,"o":85.9,"t":"2026-10-13T19:45:00Z","v":7188,"vw":85.839347},{"c":85.85,"h":85.85,"l":85.85,"n":3,"o":85.85,"t":"2026-10-13T20:00:00Z","v":397,"vw":85.85},{"c":84.9,"h":85.05,"l":84.9,"n":4,"o":85.05,"t":"2026-10-14T12:30:00Z","v":1266,"vw":84.969076},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-14T12:45:00Z","v":583,"vw":84.75},{"c":84.955,"h":84.955,"l":84.75,"n":11,"o":84.82,"t":"2026-10-14T13:30:00Z","v":3345,"vw":84.815367},{"c":84.915,"h":85.21,"l":84.915,"n":29,"o":85.21,"t":"2026-10-14T13:45:00Z","v":4246,"vw":85.080343},{"c":84.73,"h":84.94,"l":84.73,"n":36,"o":84.92,"t":"2026-10-14T14:00:00Z","v":4907,"vw":84.862925},{"c":84.83,"h":84.89,"l":84.75,"n":19,"o":84.7607,"t":"2026-10-14T14:15:00Z","v":5167,"vw":84.791397},{"c":84.91,"h":84.915,"l":84.82,"n":31,"o":84.82,"t":"2026-10-14T14:30:00Z","v":65694,"vw":84.89032},{"c":84.8,"h":84.91,"l":84.745,"n":11,"o":84.91,"t":"2026-10-14T14:45:00Z","v":6786,"vw":84.779434},{"c":84.59,"h":84.74,"l":84.59,"n":25,"o":84.735,"t":"2026-10-14T15:00:00Z","v":5451,"vw":84.615496},{"c":84.665,"h":84.69,"l":84.59,"n":15,"o":84.59,"t":"2026-10-14T15:15:00Z","v":1600,"vw":84.649081},{"c":84.455,"h":84.62,"l":84.455,"n":25,"o":84.62,"t":"2026-10-14T15:30:00Z","v":8999,"vw":84.556487},{"c":84.41,"h":84.5125,"l":84.41,"n":9,"o":84.5125,"t":"2026-10-14T15:45:00Z","v":722,"vw":84.454132},{"c":84.41,"h":84.51,"l":84.41,"n":38,"o":84.5,"t":"2026-10-14T16:00:00Z","v":5811,"vw":84.464792},{"c":84.37,"h":84.37,"l":84.329,"n":28,"o":84.34,"t":"2026-10-14T16:15:00Z","v":5182,"vw":84.349404},{"c":84.4101,"h":84.42,"l":84.35,"n":4,"o":84.35,"t":"2026-10-14T16:30:00Z","v":418,"vw":84.387026},{"c":84.41,"h":84.43,"l":84.4,"n":21,"o":84.41,"t":"2026-10-14T16:45:00Z","v":3033,"vw":84.418284},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-14T17:00:00Z","v":3455,"vw":84.33},{"c":84.35,"h":84.39,"l":84.325,"n":17,"o":84.34,"t":"2026-10-14T17:15:00Z","v":1762,"vw":84.362908},{"c":84.23,"h":84.295,"l":84.23,"n":16,"o":84.295,"t":"2026-10-14T17:30:00Z","v":2819,"vw":84.284455},{"c":84.14,"h":84.1875,"l":84.06,"n":63,"o":84.1875,"t":"2026-10-14T17:45:00Z","v":8253,"vw":84.108025},{"c":84.19,"h":84.19,"l":84.03,"n":27,"o":84.12,"t":"2026-10-14T18:00:00Z","v":5358,"vw":84.120437},{"c":84.19,"h":84.23,"l":84.19,"n":20,"o":84.19,"t":"2026-10-14T18:15:00Z","v":4235,"vw":84.205328},{"c":84.2,"h":84.21,"l":84.16,"n":12,"o":84.18,"t":"2026-10-14T18:30:00Z","v":21272,"vw":84.172914},{"c":84.215,"h":84.215,"l":84.155,"n":13,"o":84.155,"t":"2026-10-14T18:45:00Z","v":2084,"vw":84.179543},{"c":84.2299,"h":84.23,"l":84.145,"n":12,"o":84.16,"t":"2026-10-14T19:00:00Z","v":3709,"vw":84.181332},{"c":84.325,"h":84.39,"l":84.23,"n":35,"o":84.24,"t":"2026-10-14T19:15:00Z","v":4492,"vw":84.303585},{"c":84.32,"h":84.4,"l":84.28,"n":43,"o":84.315,"t":"2026-10-14T19:30:00Z","v":6008,"vw":84.348232},{"c":84.46,"h":84.46,"l":84.245,"n":141,"o":84.245,"t":"2026-10-14T19:45:00Z","v":30343,"vw":84.348851},{"c":84.47,"h":84.47,"l":84.47,"n":6,"o":84.47,"t":"2026-10-14T20:00:00Z","v":1082,"vw":84.47},{"c":84.68,"h":84.68,"l":84.28,"n":30,"o":84.37,"t":"2026-10-15T13:30:00Z","v":2681,"vw":84.468053},{"c":84.505,"h":84.53,"l":84.3,"n":28,"o":84.41,"t":"2026-10-15T13:45:00Z","v":2591,"vw":84.403234},{"c":84.9,"h":84.9,"l":84.76,"n":5,"o":84.76,"t":"2026-10-15T14:00:00Z","v":3525,"vw":84.883871},{"c":84.72,"h":84.83,"l":84.72,"n":143,"o":84.8258,"t":"2026-10-15T14:15:00Z","v":46027,"vw":84.790246},{"c":85.05,"h":85.09,"l":84.86,"n":13,"o":84.86,"t":"2026-10-15T14:30:00Z","v":102540,"vw":85.078732},{"c":85.17,"h":85.17,"l":85.01,"n":15,"o":85.06,"t":"2026-10-15T14:45:00Z","v":7736,"vw":85.038591},{"c":85.35,"h":85.35,"l":85.21,"n":13,"o":85.25,"t":"2026-10-15T15:00:00Z","v":1550,"vw":85.260357},{"c":85.25,"h":85.3266,"l":85.21,"n":16,"o":85.3266,"t":"2026-10-15T15:15:00Z","v":5675,"vw":85.255004},{"c":85.21,"h":85.21,"l":85.165,"n":4,"o":85.165,"t":"2026-10-15T15:30:00Z","v":3799,"vw":85.166877},{"c":85.16,"h":85.21,"l":85.16,"n":9,"o":85.185,"t":"2026-10-15T15:45:00Z","v":1969,"vw":85.185013},{"c":85.07,"h":85.165,"l":85.07,"n":8,"o":85.165,"t":"2026-10-15T16:00:00Z","v":5772,"vw":85.103151},{"c":85.04,"h":85.04,"l":84.99,"n":10,"o":84.99,"t":"2026-10-15T16:15:00Z","v":11147,"vw":85.009985},{"c":85.09,"h":85.15,"l":85.035,"n":38,"o":85.035,"t":"2026-10-15T16:30:00Z","v":3977,"vw":85.082828},{"c":85.085,"h":85.135,"l":85.06,"n":7,"o":85.135,"t":"2026-10-15T16:45:00Z","v":1013,"vw":85.08717},{"c":85.12,"h":85.12,"l":85.12,"n":5,"o":85.12,"t":"2026-10-15T17:00:00Z","v":219,"vw":85.12},{"c":85.21,"h":85.21,"l":85.175,"n":4,"o":85.175,"t":"2026-10-15T17:15:00Z","v":281,"vw":85.191129},{"c":85.3,"h":85.34,"l":85.2687,"n":16,"o":85.27,"t":"2026-10-15T17:30:00Z","v":5714,"vw":85.27459},{"c":85.34,"h":85.345,"l":85.32,"n":6,"o":85.32,"t":"2026-10-15T17:45:00Z","v":3484,"vw":85.33833},{"c":85.245,"h":85.37,"l":85.245,"n":13,"o":85.37,"t":"2026-10-15T18:00:00Z","v":1808,"vw":85.2834},{"c":85.195,"h":85.31,"l":85.19,"n":35,"o":85.3,"t":"2026-10-15T18:15:00Z","v":5788,"vw":85.240241},{"c":85.2399,"h":85.27,"l":85.2,"n":19,"o":85.215,"t":"2026-10-15T18:30:00Z","v":51987,"vw":85.228088},{"c":85.25,"h":85.25,"l":85.23,"n":18,"o":85.23,"t":"2026-10-15T18:45:00Z","v":1688,"vw":85.241111},{"c":85.5,"h":85.5,"l":85.33,"n":25,"o":85.33,"t":"2026-10-15T19:00:00Z","v":2893,"vw":85.41671},{"c":85.48,"h":85.61,"l":85.48,"n":58,"o":85.5,"t":"2026-10-15T19:15:00Z","v":11582,"vw":85.579549},{"c":85.66,"h":85.66,"l":85.48,"n":85,"o":85.515,"t":"2026-10-15T19:30:00Z","v":12930,"vw":85.630026},{"c":85.72,"h":85.73,"l":85.56,"n":116,"o":85.6891,"t":"2026-10-15T19:45:00Z","v":22955,"vw":85.652143},{"c":85.61,"h":85.61,"l":85.61,"n":6,"o":85.61,"t":"2026-10-15T20:00:00Z","v":1087,"vw":85.61},{"c":85.96,"h":85.96,"l":85.96,"n":3,"o":85.96,"t":"2026-10-16T13:30:00Z","v":752,"vw":85.96},{"c":85.91,"h":86.12,"l":85.91,"n":28,"o":86.12,"t":"2026-10-16T13:45:00Z","v":5452,"vw":85.989624},{"c":85.68,"h":85.93,"l":85.68,"n":11,"o":85.88,"t":"2026-10-16T14:00:00Z","v":2468,"vw":85.829712},{"c":85.66,"h":85.765,"l":85.62,"n":16,"o":85.62,"t":"2026-10-16T14:15:00Z","v":4075,"vw":85.66104},{"c":85.71,"h":85.71,"l":85.693,"n":11,"o":85.699,"t":"2026-10-16T14:30:00Z","v":2162,"vw":85.697054},{"c":85.62,"h":85.72,"l":85.57,"n":21,"o":85.6572,"t":"2026-10-16T14:45:00Z","v":74681,"vw":85.598144},{"c":85.455,"h":85.55,"l":85.445,"n":7,"o":85.55,"t":"2026-10-16T15:00:00Z","v":944,"vw":85.476486},{"c":85.3199,"h":85.36,"l":85.29,"n":17,"o":85.31,"t":"2026-10-16T15:15:00Z","v":5526,"vw":85.31695},{"c":85.19,"h":85.345,"l":85.16,"n":43,"o":85.295,"t":"2026-10-16T15:30:00Z","v":5782,"vw":85.268894},{"c":84.97,"h":85.18,"l":84.97,"n":12,"o":85.18,"t":"2026-10-16T15:45:00Z","v":3568,"vw":85.128932},{"c":85.025,"h":85.03,"l":84.91,"n":25,"o":84.91,"t":"2026-10-16T16:00:00Z","v":2417,"vw":85.009044},{"c":84.98,"h":85.03,"l":84.97,"n":14,"o":85.01,"t":"2026-10-16T16:15:00Z","v":1386,"vw":84.99},{"c":84.885,"h":84.96,"l":84.855,"n":21,"o":84.93,"t":"2026-10-16T16:30:00Z","v":2694,"vw":84.914304},{"c":84.82,"h":84.83,"l":84.76,"n":32,"o":84.83,"t":"2026-10-16T16:45:00Z","v":5296,"vw":84.787897},{"c":84.535,"h":84.81,"l":84.535,"n":24,"o":84.81,"t":"2026-10-16T17:00:00Z","v":2389,"vw":84.566363},{"c":84.61,"h":84.61,"l":84.44,"n":33,"o":84.54,"t":"2026-10-16T17:15:00Z","v":3159,"vw":84.506793},{"c":84.68,"h":84.73,"l":84.5605,"n":59,"o":84.605,"t":"2026-10-16T17:30:00Z","v":65482,"vw":84.672761},{"c":84.48,"h":84.71,"l":84.48,"n":33,"o":84.71,"t":"2026-10-16T17:45:00Z","v":6021,"vw":84.566939},{"c":84.445,"h":84.47,"l":84.335,"n":33,"o":84.41,"t":"2026-10-16T18:00:00Z","v":8081,"vw":84.436311},{"c":84.41,"h":84.485,"l":84.3401,"n":55,"o":84.485,"t":"2026-10-16T18:15:00Z","v":10905,"vw":84.402518},{"c":84.44,"h":84.52,"l":84.38,"n":102,"o":84.4,"t":"2026-10-16T18:30:00Z","v":41758,"vw":84.466471},{"c":84.43,"h":84.52,"l":84.3601,"n":32,"o":84.46,"t":"2026-10-16T18:45:00Z","v":18308,"vw":84.473684},{"c":84.48,"h":84.53,"l":84.31,"n":707,"o":84.43,"t":"2026-10-16T19:00:00Z","v":78641,"vw":84.424322},{"c":84.57,"h":84.63,"l":84.43,"n":786,"o":84.52,"t":"2026-10-16T19:15:00Z","v":91412,"vw":84.544089},{"c":84.39,"h":84.64,"l":84.39,"n":826,"o":84.58,"t":"2026-10-16T19:30:00Z","v":92642,"vw":84.511926},{"c":84.6175,"h":84.63,"l":84.42,"n":198,"o":84.42,"t":"2026-10-16T19:45:00Z","v":56294,"vw":84.485382},{"c":84.65,"h":84.65,"l":84.65,"n":3,"o":84.65,"t":"2026-10-16T20:00:00Z","v":1796,"vw":84.65},{"c":84.9,"h":85.5,"l":84.5,"n":41,"o":84.5,"t":"2026-10-19T10:00:00Z","v":3464,"vw":85.034117},{"c":84.75,"h":85.24,"l":84.75,"n":77,"o":84.8,"t":"2026-10-19T13:30:00Z","v":10036,"vw":84.992002},{"c":84.56,"h":84.78,"l":84.545,"n":106,"o":84.76,"t":"2026-10-19T13:45:00Z","v":15916,"vw":84.704626},{"c":84.64,"h":84.64,"l":84.495,"n":37,"o":84.56,"t":"2026-10-19T14:00:00Z","v":4228,"vw":84.596721},{"c":84.77,"h":84.84,"l":84.67,"n":54,"o":84.785,"t":"2026-10-19T14:15:00Z","v":7154,"vw":84.735195},{"c":84.636,"h":84.77,"l":84.56,"n":36,"o":84.77,"t":"2026-10-19T14:30:00Z","v":3941,"vw":84.650397},{"c":84.67,"h":84.67,"l":84.615,"n":12,"o":84.62,"t":"2026-10-19T14:45:00Z","v":10669,"vw":84.644392},{"c":84.92,"h":84.96,"l":84.72,"n":86,"o":84.79,"t":"2026-10-19T15:00:00Z","v":171153,"vw":84.889101},{"c":85.01,"h":85.03,"l":84.92,"n":105,"o":84.92,"t":"2026-10-19T15:15:00Z","v":13168,"vw":84.969829},{"c":85.04,"h":85.11,"l":84.97,"n":77,"o":85,"t":"2026-10-19T15:30:00Z","v":11134,"vw":85.016035},{"c":84.99,"h":85.07,"l":84.96,"n":139,"o":85.03,"t":"2026-10-19T15:45:00Z","v":20718,"vw":85.021707},{"c":84.8325,"h":84.94,"l":84.76,"n":99,"o":84.94,"t":"2026-10-19T16:00:00Z","v":10923,"vw":84.819759},{"c":84.8,"h":84.87,"l":84.75,"n":63,"o":84.85,"t":"2026-10-19T16:15:00Z","v":7511,"vw":84.796068},{"c":84.77,"h":84.78,"l":84.71,"n":35,"o":84.78,"t":"2026-10-19T16:30:00Z","v":3994,"vw":84.751917},{"c":84.71,"h":84.79,"l":84.71,"n":38,"o":84.79,"t":"2026-10-19T16:45:00Z","v":4730,"vw":84.744321},{"c":84.65,"h":84.72,"l":84.63,"n":26,"o":84.72,"t":"2026-10-19T17:00:00Z","v":7705,"vw":84.655987},{"c":84.71,"h":84.71,"l":84.69,"n":8,"o":84.7,"t":"2026-10-19T17:15:00Z","v":1906,"vw":84.701067},{"c":84.67,"h":84.74,"l":84.64,"n":47,"o":84.74,"t":"2026-10-19T17:30:00Z","v":4653,"vw":84.688312},{"c":84.64,"h":84.67,"l":84.6,"n":44,"o":84.63,"t":"2026-10-19T17:45:00Z","v":3325,"vw":84.642268},{"c":84.6727,"h":84.7395,"l":84.6429,"n":94,"o":84.7395,"t":"2026-10-19T18:00:00Z","v":26647,"vw":84.692929},{"c":84.63,"h":84.71,"l":84.63,"n":52,"o":84.71,"t":"2026-10-19T18:15:00Z","v":11757,"vw":84.671531},{"c":84.67,"h":84.67,"l":84.595,"n":25,"o":84.63,"t":"2026-10-19T18:30:00Z","v":4218,"vw":84.623949},{"c":84.685,"h":84.705,"l":84.645,"n":57,"o":84.7,"t":"2026-10-19T18:45:00Z","v":5766,"vw":84.685447},{"c":84.68,"h":84.72,"l":84.655,"n":71,"o":84.69,"t":"2026-10-19T19:00:00Z","v":45894,"vw":84.714537},{"c":84.779,"h":84.78,"l":84.675,"n":93,"o":84.675,"t":"2026-10-19T19:15:00Z","v":13147,"vw":84.748653},{"c":84.82,"h":84.85,"l":84.77,"n":96,"o":84.78,"t":"2026-10-19T19:30:00Z","v":11373,"vw":84.805845},{"c":84.63,"h":84.82,"l":84.63,"n":199,"o":84.82,"t":"2026-10-19T19:45:00Z","v":26881,"vw":84.729137},{"c":84.68,"h":84.68,"l":84.68,"n":5,"o":84.68,"t":"2026-10-19T20:00:00Z","v":476,"vw":84.68},{"c":84.54,"h":85.2,"l":84,"n":58,"o":85.2,"t":"2026-10-20T08:15:00Z","v":5119,"vw":84.6022},{"c":84.4,"h":84.4,"l":84.35,"n":18,"o":84.35,"t":"2026-10-20T09:45:00Z","v":491,"vw":84.3625},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-10-20T12:30:00Z","v":100,"vw":84.49},{"c":84.5,"h":84.5,"l":84.5,"n":3,"o":84.5,"t":"2026-10-20T13:00:00Z","v":140,"vw":84.5},{"c":84.9251,"h":84.9251,"l":84.65,"n":15,"o":84.78,"t":"2026-10-20T13:30:00Z","v":4274,"vw":84.75781},{"c":85.44,"h":85.46,"l":84.965,"n":17,"o":84.965,"t":"2026-10-20T13:45:00Z","v":6131,"vw":85.405392},{"c":85.25,"h":85.36,"l":85.205,"n":24,"o":85.35,"t":"2026-10-20T14:00:00Z","v":21739,"vw":85.325197},{"c":85.72,"h":85.72,"l":85.28,"n":27,"o":85.34,"t":"2026-10-20T14:15:00Z","v":3492,"vw":85.400909},{"c":85.9625,"h":85.975,"l":85.82,"n":13,"o":85.975,"t":"2026-10-20T14:30:00Z","v":70359,"vw":85.927337},{"c":86.17,"h":86.17,"l":85.935,"n":45,"o":86.02,"t":"2026-10-20T14:45:00Z","v":11830,"vw":86.011654},{"c":85.72,"h":86.06,"l":85.72,"n":21,"o":86.06,"t":"2026-10-20T15:00:00Z","v":2184,"vw":85.927496},{"c":85.8,"h":85.9008,"l":85.75,"n":19,"o":85.75,"t":"2026-10-20T15:15:00Z","v":1743,"vw":85.845569},{"c":85.89,"h":85.89,"l":85.665,"n":9,"o":85.76,"t":"2026-10-20T15:30:00Z","v":841,"vw":85.767801},{"c":85.78,"h":85.83,"l":85.746,"n":32,"o":85.78,"t":"2026-10-20T15:45:00Z","v":4123,"vw":85.774449},{"c":85.725,"h":85.77,"l":85.655,"n":23,"o":85.77,"t":"2026-10-20T16:00:00Z","v":2018,"vw":85.69361},{"c":85.685,"h":85.75,"l":85.515,"n":37,"o":85.73,"t":"2026-10-20T16:15:00Z","v":3664,"vw":85.644588},{"c":85.79,"h":85.8,"l":85.6635,"n":20,"o":85.6635,"t":"2026-10-20T16:30:00Z","v":3957,"vw":85.733334},{"c":85.625,"h":85.78,"l":85.625,"n":11,"o":85.77,"t":"2026-10-20T16:45:00Z","v":1449,"vw":85.678907},{"c":85.66,"h":85.685,"l":85.5601,"n":40,"o":85.63,"t":"2026-10-20T17:00:00Z","v":5394,"vw":85.627226},{"c":85.68,"h":85.71,"l":85.65,"n":11,"o":85.71,"t":"2026-10-20T17:15:00Z","v":6147,"vw":85.686499},{"c":85.765,"h":85.78,"l":85.745,"n":23,"o":85.77,"t":"2026-10-20T17:30:00Z","v":25842,"vw":85.76987},{"c":85.825,"h":85.84,"l":85.82,"n":17,"o":85.8299,"t":"2026-10-20T17:45:00Z","v":10384,"vw":85.821119},{"c":85.91,"h":85.91,"l":85.82,"n":32,"o":85.82,"t":"2026-10-20T18:00:00Z","v":15798,"vw":85.867778},{"c":85.83,"h":85.89,"l":85.82,"n":27,"o":85.89,"t":"2026-10-20T18:15:00Z","v":6055,"vw":85.830237},{"c":85.74,"h":85.86,"l":85.73,"n":42,"o":85.83,"t":"2026-10-20T18:30:00Z","v":21927,"vw":85.822616},{"c":85.82,"h":85.87,"l":85.7766,"n":26,"o":85.8087,"t":"2026-10-20T18:45:00Z","v":7167,"vw":85.816911},{"c":85.855,"h":85.9187,"l":85.83,"n":91,"o":85.83,"t":"2026-10-20T19:00:00Z","v":13232,"vw":85.874983},{"c":85.8549,"h":85.88,"l":85.79,"n":94,"o":85.86,"t":"2026-10-20T19:15:00Z","v":28030,"vw":85.835644},{"c":85.85,"h":85.8616,"l":85.75,"n":85,"o":85.8505,"t":"2026-10-20T19:30:00Z","v":11946,"vw":85.822954},{"c":85.85,"h":85.886,"l":85.815,"n":177,"o":85.886,"t":"2026-10-20T19:45:00Z","v":16587,"vw":85.842594},{"c":85.81,"h":85.81,"l":85.81,"n":5,"o":85.81,"t":"2026-10-20T20:00:00Z","v":814,"vw":85.81},{"c":86.39,"h":86.45,"l":86.185,"n":77,"o":86.45,"t":"2026-10-21T13:30:00Z","v":43599,"vw":86.29819},{"c":86.33,"h":86.47,"l":86.28,"n":111,"o":86.29,"t":"2026-10-21T13:45:00Z","v":21336,"vw":86.351653},{"c":86.105,"h":86.26,"l":85.96,"n":28,"o":86.26,"t":"2026-10-21T14:00:00Z","v":3334,"vw":86.099289},{"c":86.12,"h":86.2,"l":86.06,"n":83,"o":86.06,"t":"2026-10-21T14:15:00Z","v":20818,"vw":86.155027},{"c":86.26,"h":86.28,"l":86.16,"n":136,"o":86.16,"t":"2026-10-21T14:30:00Z","v":68885,"vw":86.250828},{"c":86.22,"h":86.36,"l":86.21,"n":58,"o":86.25,"t":"2026-10-21T14:45:00Z","v":15689,"vw":86.276021},{"c":86.165,"h":86.2,"l":86.1,"n":30,"o":86.16,"t":"2026-10-21T15:00:00Z","v":5334,"vw":86.153092},{"c":86.22,"h":86.22,"l":86.135,"n":11,"o":86.14,"t":"2026-10-21T15:15:00Z","v":1424,"vw":86.17574},{"c":86.25,"h":86.25,"l":86.22,"n":7,"o":86.23,"t":"2026-10-21T15:30:00Z","v":921,"vw":86.240563},{"c":86.24,"h":86.28,"l":86.24,"n":13,"o":86.28,"t":"2026-10-21T15:45:00Z","v":1493,"vw":86.252534},{"c":86.19,"h":86.27,"l":86.19,"n":11,"o":86.265,"t":"2026-10-21T16:00:00Z","v":1034,"vw":86.230855},{"c":86.155,"h":86.2,"l":86.155,"n":7,"o":86.2,"t":"2026-10-21T16:15:00Z","v":958,"vw":86.190888},{"c":86.285,"h":86.47,"l":86.14,"n":50,"o":86.25,"t":"2026-10-21T16:30:00Z","v":8542,"vw":86.243348},{"c":86.285,"h":86.33,"l":86.25,"n":44,"o":86.2518,"t":"2026-10-21T16:45:00Z","v":9331,"vw":86.27929},{"c":86.27,"h":86.31,"l":86.265,"n":26,"o":86.2891,"t":"2026-10-21T17:00:00Z","v":4049,"vw":86.276295},{"c":86.3,"h":86.3,"l":86.28,"n":26,"o":86.28,"t":"2026-10-21T17:15:00Z","v":4942,"vw":86.291495},{"c":86.295,"h":86.335,"l":86.29,"n":59,"o":86.3,"t":"2026-10-21T17:30:00Z","v":12966,"vw":86.306377},{"c":86.33,"h":86.35,"l":86.27,"n":40,"o":86.305,"t":"2026-10-21T17:45:00Z","v":10815,"vw":86.303694},{"c":86.41,"h":86.41,"l":86.2901,"n":38,"o":86.31,"t":"2026-10-21T18:00:00Z","v":4532,"vw":86.333093},{"c":86.39,"h":86.47,"l":86.35,"n":39,"o":86.47,"t":"2026-10-21T18:15:00Z","v":7374,"vw":86.380975},{"c":86.375,"h":86.48,"l":86.36,"n":204,"o":86.39,"t":"2026-10-21T18:30:00Z","v":29091,"vw":86.422577},{"c":85.98,"h":86.41,"l":85.98,"n":187,"o":86.41,"t":"2026-10-21T18:45:00Z","v":143205,"vw":86.258437},{"c":85.88,"h":85.98,"l":85.7687,"n":70,"o":85.975,"t":"2026-10-21T19:00:00Z","v":21302,"vw":85.878395},{"c":86.15,"h":86.18,"l":86,"n":110,"o":86.01,"t":"2026-10-21T19:15:00Z","v":12560,"vw":86.09056},{"c":86.1599,"h":86.2099,"l":86.14,"n":49,"o":86.17,"t":"2026-10-21T19:30:00Z","v":5102,"vw":86.1761},{"c":86.14,"h":86.24,"l":86.125,"n":72,"o":86.165,"t":"2026-10-21T19:45:00Z","v":6235,"vw":86.175416},{"c":86.13,"h":86.13,"l":86.13,"n":5,"o":86.13,"t":"2026-10-21T20:00:00Z","v":597,"vw":86.13},{"c":86.45,"h":86.46,"l":86.04,"n":4,"o":86.04,"t":"2026-10-22T08:00:00Z","v":301,"vw":86.316667},{"c":85.66,"h":85.92,"l":85.6,"n":66,"o":85.79,"t":"2026-10-22T13:30:00Z","v":20434,"vw":85.71835},{"c":85.95,"h":85.97,"l":85.61,"n":94,"o":85.61,"t":"2026-10-22T13:45:00Z","v":14041,"vw":85.779134},{"c":85.75,"h":86.01,"l":85.695,"n":136,"o":85.91,"t":"2026-10-22T14:00:00Z","v":33405,"vw":85.919322},{"c":85.37,"h":85.86,"l":85.36,"n":160,"o":85.74,"t":"2026-10-22T14:15:00Z","v":20261,"vw":85.632574},{"c":85.455,"h":85.47,"l":85.2,"n":243,"o":85.395,"t":"2026-10-22T14:30:00Z","v":85313,"vw":85.279123},{"c":85.485,"h":85.505,"l":85.36,"n":177,"o":85.44,"t":"2026-10-22T14:45:00Z","v":27588,"vw":85.444396},{"c":85.435,"h":85.6,"l":85.37,"n":101,"o":85.57,"t":"2026-10-22T15:00:00Z","v":12006,"vw":85.481711},{"c":85.63,"h":85.65,"l":85.5599,"n":30,"o":85.5599,"t":"2026-10-22T15:15:00Z","v":3646,"vw":85.632434},{"c":85.54,"h":85.635,"l":85.46,"n":106,"o":85.6,"t":"2026-10-22T15:30:00Z","v":27042,"vw":85.58693},{"c":85.74,"h":85.74,"l":85.55,"n":7,"o":85.55,"t":"2026-10-22T15:45:00Z","v":469,"vw":85.602527},{"c":85.81,"h":85.81,"l":85.76,"n":16,"o":85.78,"t":"2026-10-22T16:00:00Z","v":4230,"vw":85.782506},{"c":85.89,"h":85.89,"l":85.83,"n":32,"o":85.86,"t":"2026-10-22T16:15:00Z","v":3068,"vw":85.85091},{"c":85.55,"h":85.7985,"l":85.55,"n":27,"o":85.79,"t":"2026-10-22T16:30:00Z","v":3642,"vw":85.703908},{"c":85.74,"h":85.74,"l":85.469,"n":18,"o":85.495,"t":"2026-10-22T16:45:00Z","v":13113,"vw":85.497215},{"c":85.59,"h":85.73,"l":85.59,"n":5,"o":85.73,"t":"2026-10-22T17:00:00Z","v":429,"vw":85.668125},{"c":85.59,"h":85.64,"l":85.56,"n":28,"o":85.61,"t":"2026-10-22T17:15:00Z","v":6564,"vw":85.597676},{"c":85.695,"h":85.705,"l":85.66,"n":36,"o":85.7,"t":"2026-10-22T17:30:00Z","v":2860,"vw":85.678839},{"c":85.66,"h":85.69,"l":85.6,"n":44,"o":85.69,"t":"2026-10-22T17:45:00Z","v":7781,"vw":85.627276},{"c":85.62,"h":85.65,"l":85.49,"n":40,"o":85.65,"t":"2026-10-22T18:00:00Z","v":10268,"vw":85.560036},{"c":85.7,"h":85.77,"l":85.595,"n":46,"o":85.595,"t":"2026-10-22T18:15:00Z","v":7354,"vw":85.720003},{"c":85.655,"h":85.68,"l":85.6,"n":59,"o":85.645,"t":"2026-10-22T18:30:00Z","v":6184,"vw":85.645031},{"c":85.64,"h":85.7189,"l":85.64,"n":73,"o":85.67,"t":"2026-10-22T18:45:00Z","v":20171,"vw":85.693679},{"c":85.77,"h":85.78,"l":85.59,"n":99,"o":85.6,"t":"2026-10-22T19:00:00Z","v":9753,"vw":85.669979},{"c":85.846,"h":85.85,"l":85.72,"n":127,"o":85.73,"t":"2026-10-22T19:15:00Z","v":11956,"vw":85.784179},{"c":85.73,"h":85.8499,"l":85.69,"n":94,"o":85.83,"t":"2026-10-22T19:30:00Z","v":15830,"vw":85.765499},{"c":85.92,"h":85.98,"l":85.67,"n":231,"o":85.72,"t":"2026-10-22T19:45:00Z","v":23328,"vw":85.830316},{"c":86.04,"h":86.04,"l":86.04,"n":7,"o":86.04,"t":"2026-10-22T20:00:00Z","v":979,"vw":86.04},{"c":85.8581,"h":85.8696,"l":85.8575,"n":7,"o":85.8575,"t":"2026-10-22T22:00:00Z","v":1840,"vw":85.862339}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3,"strike":95.46984420956211,"iv":0.2717251104868151,"gamma":0.026868360690562906,"theta":-0.021079349598974017,"vega":0.042269155705090204,"rho":0.005988354237625426,"breakevenPct":11.308512563414816},{"delta":0.15,"premium":0.3801335584132944,"strike":91.89732883173411,"iv":0.2086400159894137,"gamma":0.046433356672835255,"theta":-0.02199519598088152,"vega":0.05613333697660297,"rho":0.008919175707630247,"breakevenPct":7.249491387897954},{"delta":0.2,"premium":0.4666490407568429,"strike":90.16701918486314,"iv":0.17800688096682216,"gamma":0.06541915162835439,"theta":-0.022993184280560637,"vega":0.06737796122661645,"rho":0.01185436153893033,"breakevenPct":5.338991429125957},{"delta":0.25,"premium":0.56735558679854,"strike":89.0764441320146,"iv":0.16325657106127842,"gamma":0.08163268485153423,"theta":-0.024296566229163163,"vega":0.07570387247524259,"rho":0.015187449628360234,"breakevenPct":4.188516642042232},{"delta":0.3,"premium":0.7389161220043573,"strike":88.49564270152506,"iv":0.16492265795206973,"gamma":0.08764183006535947,"theta":-0.026921786492374727,"vega":0.08210010893246188,"rho":0.018330384550692858,"breakevenPct":3.7128763639346927},{"delta":0.35,"premium":0.9168810289389067,"strike":87.95176848874598,"iv":0.16737942122186497,"gamma":0.09278102893890675,"theta":-0.02950610932475884,"vega":0.08809421221864952,"rho":0.02145393740511999,"breakevenPct":3.2875982306890825},{"delta":0.4,"premium":1.1044480171489819,"strike":87.41586280814576,"iv":0.1660396570203644,"gamma":0.09701468381564844,"theta":-0.030685101822079317,"vega":0.09136323687031082,"rho":0.02457446528574095,"breakevenPct":2.882741544972971},{"delta":0.45,"premium":1.326907426246185,"strike":86.88606307222787,"iv":0.16747243133265513,"gamma":0.09904669379450662,"theta":-0.032135503560528994,"vega":0.0939911495422177,"rho":0.02770509408467448,"breakevenPct":2.525535214404989},{"delta":0.5,"premium":1.6702441505595114,"strike":86.37741607324517,"iv":0.17851007121057985,"gamma":0.09345157680569685,"theta":-0.03452614445574771,"vega":0.09439806714140386,"rho":0.03087071535061941,"breakevenPct":2.3334033284573126},{"delta":0.55,"premium":2.0153150525087513,"strike":85.84947491248542,"iv":0.18737736289381565,"gamma":0.08841190198366394,"theta":-0.03631505250875146,"vega":0.09406779463243875,"rho":0.03402665584901743,"breakevenPct":2.120862348900695},{"delta":0.6,"premium":2.3653733955659275,"strike":85.26604434072345,"iv":0.19000280046674448,"gamma":0.08496966161026838,"theta":-0.036373395565927655,"vega":0.0916173862310385,"rho":0.037154754760129347,"breakevenPct":1.8496254489648756},{"delta":0.65,"premium":2.663634046890928,"strike":84.72273190621814,"iv":0.18632008154943935,"gamma":0.08279001019367992,"theta":-0.03495820591233435,"vega":0.0876164118246687,"rho":0.040301882894225274,"breakevenPct":1.5648139854824172},{"delta":0.7,"premium":2.918476044852192,"strike":84.21304791029561,"iv":0.17734964322120286,"gamma":0.08166870540265035,"theta":-0.03230784913353721,"vega":0.08231569826707442,"rho":0.04346496199464602,"breakevenPct":1.2686238437329243},{"delta":0.75,"premium":3.341748595505618,"strike":83.59129213483146,"iv":0.175561797752809,"gamma":0.07555983146067416,"theta":-0.03017823033707865,"vega":0.07527724719101124,"rho":0.04658738132541873,"breakevenPct":1.0379366926279343},{"delta":0.8,"premium":4.114741035856574,"strike":82.68525896414343,"iv":0.18856613545816736,"gamma":0.06280478087649402,"theta":-0.029360956175298807,"vega":0.06666334661354581,"rho":0.04956054615040039,"breakevenPct":0.8833100883309982},{"delta":0.85,"premium":5.412747252747252,"strike":81.27912087912088,"iv":0.21401604395604396,"gamma":0.0455912087912088,"theta":-0.028421098901098906,"vega":0.055314505494505506,"rho":0.05222094853211102,"breakevenPct":0.7576338120271142},{"delta":0.9,"premium":6.655882352941178,"strike":79.88235294117646,"iv":0.2226,"gamma":0.0330235294117647,"theta":-0.024229411764705878,"vega":0.04176470588235293,"rho":0.054852791906988885,"breakevenPct":0.5790740284956282}],"put":[{"delta":0.1,"premium":0.3973983099579621,"strike":76.89593239831848,"iv":0.33512850623240265,"gamma":0.021753090888069555,"theta":-0.02363466509318823,"vega":0.042268604614397354,"rho":-0.0075271584618079364,"breakevenPct":11.089569864759982},{"delta":0.15,"premium":0.5095365244215128,"strike":80.19073048843026,"iv":0.26374729073669123,"gamma":0.03675915886718215,"theta":-0.024183835096081553,"vega":0.056124983456478275,"rho":-0.01131207133291387,"breakevenPct":7.390523054383151},{"delta":0.2,"premium":0.6247636721166047,"strike":81.99684896155473,"iv":0.22785860130283891,"gamma":0.05157091779003059,"theta":-0.025196951954273832,"vega":0.06668071706485225,"rho":-0.015087524142361216,"breakevenPct":5.4252844148789885},{"delta":0.25,"premium":0.8272972972972973,"strike":82.8990990990991,"iv":0.2251926126126126,"gamma":0.05915243243243243,"theta":-0.027987207207207206,"vega":0.07560108108108109,"rho":-0.01874367949503856,"breakevenPct":4.612038817059739},{"delta":0.3,"premium":1.006338028169014,"strike":83.78169014084507,"iv":0.2148943661971831,"gamma":0.0678169014084507,"theta":-0.02884718309859155,"vega":0.08269718309859155,"rho":-0.022389007604210167,"breakevenPct":3.7943373864759957},{"delta":0.35,"premium":1.2387550200803212,"strike":84.5033467202142,"iv":0.21240200803212853,"gamma":0.07276840696117805,"theta":-0.029956358768406962,"vega":0.0878227576974565,"rho":-0.026003734102331352,"breakevenPct":3.225718619091277},{"delta":0.4,"premium":1.495741935483871,"strike":85.16645161290323,"iv":0.21230051612903225,"gamma":0.07613251612903225,"theta":-0.030933290322580645,"vega":0.0917825806451613,"rho":-0.029607900838787872,"breakevenPct":2.753707952790153},{"delta":0.45,"premium":1.7699354838709678,"strike":85.81161290322581,"iv":0.21075212903225807,"gamma":0.07858412903225806,"theta":-0.03106232258064516,"vega":0.09404064516129033,"rho":-0.033209453922026365,"breakevenPct":2.3225506516099053},{"delta":0.5,"premium":2.0986590038314175,"strike":86.4521072796935,"iv":0.21147547892720306,"gamma":0.07880268199233717,"theta":-0.030919157088122606,"vega":0.09460957854406131,"rho":-0.03681119430071443,"breakevenPct":1.9601949373988108},{"delta":0.55,"premium":2.445848708487085,"strike":87.08733087330873,"iv":0.21215768757687578,"gamma":0.07817380073800738,"theta":-0.030368142681426815,"vega":0.09414194341943419,"rho":-0.040411773461851784,"breakevenPct":1.625427516478804},{"delta":0.6,"premium":2.7687269372693724,"strike":87.70233702337023,"iv":0.206930135301353,"gamma":0.07798929889298893,"theta":-0.028031119311193113,"vega":0.09162041820418204,"rho":-0.04400486951135756,"breakevenPct":1.2859018060194618},{"delta":0.65,"premium":3.2459470304975926,"strike":88.41412520064206,"iv":0.20907961476725523,"gamma":0.0742142857142857,"theta":-0.02644446227929374,"vega":0.08795666131621187,"rho":-0.04766112326919612,"breakevenPct":1.0132750230771075},{"delta":0.7,"premium":3.8992619926199255,"strike":89.24907749077491,"iv":0.21779225092250923,"gamma":0.06693265682656828,"theta":-0.025252029520295205,"vega":0.08268173431734319,"rho":-0.051400211506594566,"breakevenPct":0.8021670174860843},{"delta":0.75,"premium":4.594347826086956,"strike":90.13478260869566,"iv":0.22237478260869564,"gamma":0.05978347826086956,"theta":-0.022629565217391307,"vega":0.07551521739130436,"rho":-0.05518055900267797,"breakevenPct":0.5806197319750244},{"delta":0.8,"premium":5.101594202898551,"strike":90.85942028985508,"iv":0.21309942028985504,"gamma":0.054855942028985506,"theta":-0.017412173913043474,"vega":0.06645724637681158,"rho":-0.05886230461639831,"breakevenPct":0.3279566632304587},{"delta":0.85,"premium":7.4663265306122435,"strike":93.31632653061224,"iv":0.2627183673469387,"gamma":0.03735000000000001,"theta":-0.017416326530612244,"vega":0.05554081632653062,"rho":-0.06379798540423652,"breakevenPct":0.22082752208276607}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":95.46984420956211,"iv":0.2717251104868151,"gamma":0.026868360690562906,"theta":-0.021079349598974017,"vega":0.042269155705090204,"rho":0.005988354237625426,"breakevenPct":11.308512563414816},{"delta":0.15,"premium":0.3801335584132944,"strike":91.89732883173411,"iv":0.2086400159894137,"gamma":0.046433356672835255,"theta":-0.02199519598088152,"vega":0.05613333697660297,"rho":0.008919175707630247,"breakevenPct":7.249491387897954},{"delta":0.2,"premium":0.4666490407568429,"strike":90.16701918486314,"iv":0.17800688096682216,"gamma":0.06541915162835439,"theta":-0.022993184280560637,"vega":0.06737796122661645,"rho":0.01185436153893033,"breakevenPct":5.338991429125957},{"delta":0.25,"premium":0.56735558679854,"strike":89.0764441320146,"iv":0.16325657106127842,"gamma":0.08163268485153423,"theta":-0.024296566229163163,"vega":0.07570387247524259,"rho":0.015187449628360234,"breakevenPct":4.188516642042232},{"delta":0.3,"premium":0.7389161220043573,"strike":88.49564270152506,"iv":0.16492265795206973,"gamma":0.08764183006535947,"theta":-0.026921786492374727,"vega":0.08210010893246188,"rho":0.018330384550692858,"breakevenPct":3.7128763639346927},{"delta":0.35,"premium":0.9168810289389067,"strike":87.95176848874598,"iv":0.16737942122186497,"gamma":0.09278102893890675,"theta":-0.02950610932475884,"vega":0.08809421221864952,"rho":0.02145393740511999,"breakevenPct":3.2875982306890825},{"delta":0.4,"premium":1.1044480171489819,"strike":87.41586280814576,"iv":0.1660396570203644,"gamma":0.09701468381564844,"theta":-0.030685101822079317,"vega":0.09136323687031082,"rho":0.02457446528574095,"breakevenPct":2.882741544972971},{"delta":0.45,"premium":1.326907426246185,"strike":86.88606307222787,"iv":0.16747243133265513,"gamma":0.09904669379450662,"theta":-0.032135503560528994,"vega":0.0939911495422177,"rho":0.02770509408467448,"breakevenPct":2.525535214404989},{"delta":0.5,"premium":1.6702441505595114,"strike":86.37741607324517,"iv":0.17851007121057985,"gamma":0.09345157680569685,"theta":-0.03452614445574771,"vega":0.09439806714140386,"rho":0.03087071535061941,"breakevenPct":2.3334033284573126},{"delta":0.55,"premium":2.0153150525087513,"strike":85.84947491248542,"iv":0.18737736289381565,"gamma":0.08841190198366394,"theta":-0.03631505250875146,"vega":0.09406779463243875,"rho":0.03402665584901743,"breakevenPct":2.120862348900695},{"delta":0.6,"premium":2.3653733955659275,"strike":85.26604434072345,"iv":0.19000280046674448,"gamma":0.08496966161026838,"theta":-0.036373395565927655,"vega":0.0916173862310385,"rho":0.037154754760129347,"breakevenPct":1.8496254489648756},{"delta":0.65,"premium":2.663634046890928,"strike":84.72273190621814,"iv":0.18632008154943935,"gamma":0.08279001019367992,"theta":-0.03495820591233435,"vega":0.0876164118246687,"rho":0.040301882894225274,"breakevenPct":1.5648139854824172},{"delta":0.7,"premium":2.918476044852192,"strike":84.21304791029561,"iv":0.17734964322120286,"gamma":0.08166870540265035,"theta":-0.03230784913353721,"vega":0.08231569826707442,"rho":0.04346496199464602,"breakevenPct":1.2686238437329243},{"delta":0.75,"premium":3.341748595505618,"strike":83.59129213483146,"iv":0.175561797752809,"gamma":0.07555983146067416,"theta":-0.03017823033707865,"vega":0.07527724719101124,"rho":0.04658738132541873,"breakevenPct":1.0379366926279343},{"delta":0.8,"premium":4.114741035856574,"strike":82.68525896414343,"iv":0.18856613545816736,"gamma":0.06280478087649402,"theta":-0.029360956175298807,"vega":0.06666334661354581,"rho":0.04956054615040039,"breakevenPct":0.8833100883309982},{"delta":0.85,"premium":5.412747252747252,"strike":81.27912087912088,"iv":0.21401604395604396,"gamma":0.0455912087912088,"theta":-0.028421098901098906,"vega":0.055314505494505506,"rho":0.05222094853211102,"breakevenPct":0.7576338120271142},{"delta":0.9,"premium":6.655882352941178,"strike":79.88235294117646,"iv":0.2226,"gamma":0.0330235294117647,"theta":-0.024229411764705878,"vega":0.04176470588235293,"rho":0.054852791906988885,"breakevenPct":0.5790740284956282}],"put":[{"delta":0.1,"premium":0.3973983099579621,"strike":76.89593239831848,"iv":0.33512850623240265,"gamma":0.021753090888069555,"theta":-0.02363466509318823,"vega":0.042268604614397354,"rho":-0.0075271584618079364,"breakevenPct":11.089569864759982},{"delta":0.15,"premium":0.5095365244215128,"strike":80.19073048843026,"iv":0.26374729073669123,"gamma":0.03675915886718215,"theta":-0.024183835096081553,"vega":0.056124983456478275,"rho":-0.01131207133291387,"breakevenPct":7.390523054383151},{"delta":0.2,"premium":0.6247636721166047,"strike":81.99684896155473,"iv":0.22785860130283891,"gamma":0.05157091779003059,"theta":-0.025196951954273832,"vega":0.06668071706485225,"rho":-0.015087524142361216,"breakevenPct":5.4252844148789885},{"delta":0.25,"premium":0.8272972972972973,"strike":82.8990990990991,"iv":0.2251926126126126,"gamma":0.05915243243243243,"theta":-0.027987207207207206,"vega":0.07560108108108109,"rho":-0.01874367949503856,"breakevenPct":4.612038817059739},{"delta":0.3,"premium":1.006338028169014,"strike":83.78169014084507,"iv":0.2148943661971831,"gamma":0.0678169014084507,"theta":-0.02884718309859155,"vega":0.08269718309859155,"rho":-0.022389007604210167,"breakevenPct":3.7943373864759957},{"delta":0.35,"premium":1.2387550200803212,"strike":84.5033467202142,"iv":0.21240200803212853,"gamma":0.07276840696117805,"theta":-0.029956358768406962,"vega":0.0878227576974565,"rho":-0.026003734102331352,"breakevenPct":3.225718619091277},{"delta":0.4,"premium":1.495741935483871,"strike":85.16645161290323,"iv":0.21230051612903225,"gamma":0.07613251612903225,"theta":-0.030933290322580645,"vega":0.0917825806451613,"rho":-0.029607900838787872,"breakevenPct":2.753707952790153},{"delta":0.45,"premium":1.7699354838709678,"strike":85.81161290322581,"iv":0.21075212903225807,"gamma":0.07858412903225806,"theta":-0.03106232258064516,"vega":0.09404064516129033,"rho":-0.033209453922026365,"breakevenPct":2.3225506516099053},{"delta":0.5,"premium":2.0986590038314175,"strike":86.4521072796935,"iv":0.21147547892720306,"gamma":0.07880268199233717,"theta":-0.030919157088122606,"vega":0.09460957854406131,"rho":-0.03681119430071443,"breakevenPct":1.9601949373988108},{"delta":0.55,"premium":2.445848708487085,"strike":87.08733087330873,"iv":0.21215768757687578,"gamma":0.07817380073800738,"theta":-0.030368142681426815,"vega":0.09414194341943419,"rho":-0.040411773461851784,"breakevenPct":1.625427516478804},{"delta":0.6,"premium":2.7687269372693724,"strike":87.70233702337023,"iv":0.206930135301353,"gamma":0.07798929889298893,"theta":-0.028031119311193113,"vega":0.09162041820418204,"rho":-0.04400486951135756,"breakevenPct":1.2859018060194618},{"delta":0.65,"premium":3.2459470304975926,"strike":88.41412520064206,"iv":0.20907961476725523,"gamma":0.0742142857142857,"theta":-0.02644446227929374,"vega":0.08795666131621187,"rho":-0.04766112326919612,"breakevenPct":1.0132750230771075},{"delta":0.7,"premium":3.8992619926199255,"strike":89.24907749077491,"iv":0.21779225092250923,"gamma":0.06693265682656828,"theta":-0.025252029520295205,"vega":0.08268173431734319,"rho":-0.051400211506594566,"breakevenPct":0.8021670174860843},{"delta":0.75,"premium":4.594347826086956,"strike":90.13478260869566,"iv":0.22237478260869564,"gamma":0.05978347826086956,"theta":-0.022629565217391307,"vega":0.07551521739130436,"rho":-0.05518055900267797,"breakevenPct":0.5806197319750244},{"delta":0.8,"premium":5.101594202898551,"strike":90.85942028985508,"iv":0.21309942028985504,"gamma":0.054855942028985506,"theta":-0.017412173913043474,"vega":0.06645724637681158,"rho":-0.05886230461639831,"breakevenPct":0.3279566632304587},{"delta":0.85,"premium":7.4663265306122435,"strike":93.31632653061224,"iv":0.2627183673469387,"gamma":0.03735000000000001,"theta":-0.017416326530612244,"vega":0.05554081632653062,"rho":-0.06379798540423652,"breakevenPct":0.22082752208276607}]}},"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"}}