{"symbol":"SRCE","url":"https://intraalpha.com/companies/SRCE","capturedAt":"2026-10-22T23:00:36.572Z","state":"ready","quote":{"symbol":"SRCE","last_price":87.23,"prev_close":85.81,"regular_close":87.18,"change":1.42,"change_pct":1.6548,"regular_change":1.37,"regular_change_pct":1.5966,"extended_change":0.05,"extended_change_pct":0.0574,"bid":60,"ask":114,"bid_size":200,"ask_size":300,"volume":98850,"vwap":87.312573,"open":86,"high":88.12,"low":86,"close":87.18,"trade_count":4402,"last_trade_at":"2026-10-22T22:00:14.405729513Z","last_quote_at":"2026-10-22T22:51:06.171443757Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SRCE","fetched_at":"2026-10-22T23:00:35.819366+00:00","name":"1st Source Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"1st Source Corporation is the holding company of 1st Source Bank providing commercial and consumer banking services, trust and wealth advisory services, and insurance to individual and commercial clients. The company is headquartered in South Bend, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2066461000,"ebitda":null,"pe_ratio":12.33,"peg_ratio":1.369,"book_value":54.41,"dividend_per_share":0.8,"dividend_yield":0.0093,"eps":6.96,"revenue_ttm":442370000,"gross_profit_ttm":442370000,"profit_margin":0.386,"operating_margin_ttm":0.541,"return_on_assets_ttm":0.0186,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.293,"quarterly_revenue_growth":0.16,"analyst_target_price":89.67,"analyst_number":1,"beta":0.565,"fifty_two_week_high":91.24,"fifty_two_week_low":57.14,"fifty_day_ma":86.03,"two_hundred_day_ma":76.96,"shares_outstanding":24081800,"forward_pe":13.68,"price_to_sales":4.671,"price_to_book":1.551,"ev_to_revenue":4.997,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:35.819366+00:00"},"optionObservedAt":"2026-10-22T19:59:33.884Z","bars":[{"c":84.59,"h":86.635,"l":84.58,"n":71,"o":84.88,"t":"2026-10-15T13:30:00Z","v":3518,"vw":85.085196},{"c":84.6,"h":84.8,"l":84.56,"n":36,"o":84.56,"t":"2026-10-15T13:40:00Z","v":1333,"vw":84.655357},{"c":84.79,"h":84.79,"l":84.31,"n":31,"o":84.62,"t":"2026-10-15T13:45:00Z","v":822,"vw":84.602925},{"c":85.255,"h":85.255,"l":84.91,"n":76,"o":84.91,"t":"2026-10-15T13:50:00Z","v":3435,"vw":85.081481},{"c":85.37,"h":85.37,"l":85.18,"n":19,"o":85.18,"t":"2026-10-15T13:55:00Z","v":1355,"vw":85.24},{"c":85.45,"h":85.45,"l":85.42,"n":16,"o":85.42,"t":"2026-10-15T14:00:00Z","v":417,"vw":85.433333},{"c":85.58,"h":85.685,"l":85.385,"n":39,"o":85.385,"t":"2026-10-15T14:05:00Z","v":1475,"vw":85.549384},{"c":85.88,"h":85.88,"l":85.85,"n":55,"o":85.86,"t":"2026-10-15T14:10:00Z","v":2529,"vw":85.858168},{"c":85.675,"h":85.675,"l":85.675,"n":4,"o":85.675,"t":"2026-10-15T14:15:00Z","v":201,"vw":85.675},{"c":85.725,"h":85.78,"l":85.715,"n":48,"o":85.76,"t":"2026-10-15T14:20:00Z","v":990,"vw":85.75},{"c":85.93,"h":85.93,"l":85.69,"n":70,"o":85.69,"t":"2026-10-15T14:25:00Z","v":2819,"vw":85.829579},{"c":86.11,"h":86.11,"l":85.99,"n":108,"o":86.03,"t":"2026-10-15T14:30:00Z","v":3036,"vw":86.067131},{"c":85.97,"h":85.97,"l":85.97,"n":18,"o":85.97,"t":"2026-10-15T14:35:00Z","v":307,"vw":85.97},{"c":86.14,"h":86.14,"l":85.99,"n":70,"o":85.99,"t":"2026-10-15T14:40:00Z","v":2027,"vw":86.062481},{"c":85.97,"h":85.97,"l":85.89,"n":11,"o":85.89,"t":"2026-10-15T14:45:00Z","v":295,"vw":85.93},{"c":85.93,"h":85.93,"l":85.82,"n":26,"o":85.82,"t":"2026-10-15T14:50:00Z","v":1024,"vw":85.855577},{"c":85.865,"h":85.865,"l":85.82,"n":15,"o":85.82,"t":"2026-10-15T14:55:00Z","v":756,"vw":85.8275},{"c":85.8,"h":85.8,"l":85.8,"n":23,"o":85.8,"t":"2026-10-15T15:00:00Z","v":431,"vw":85.8},{"c":85.65,"h":85.755,"l":85.65,"n":27,"o":85.755,"t":"2026-10-15T15:05:00Z","v":486,"vw":85.7025},{"c":85.395,"h":85.395,"l":85.395,"n":8,"o":85.395,"t":"2026-10-15T15:10:00Z","v":150,"vw":85.395},{"c":85.31,"h":85.39,"l":85.24,"n":46,"o":85.24,"t":"2026-10-15T15:15:00Z","v":2057,"vw":85.292594},{"c":85.345,"h":85.345,"l":85.345,"n":11,"o":85.345,"t":"2026-10-15T15:20:00Z","v":169,"vw":85.345},{"c":85.315,"h":85.345,"l":85.28,"n":20,"o":85.345,"t":"2026-10-15T15:25:00Z","v":833,"vw":85.326},{"c":85.44,"h":85.53,"l":85.39,"n":46,"o":85.39,"t":"2026-10-15T15:30:00Z","v":1862,"vw":85.468726},{"c":85.735,"h":85.735,"l":85.55,"n":45,"o":85.55,"t":"2026-10-15T15:40:00Z","v":1211,"vw":85.586834},{"c":85.715,"h":85.715,"l":85.54,"n":36,"o":85.65,"t":"2026-10-15T15:45:00Z","v":2038,"vw":85.633214},{"c":85.55,"h":85.55,"l":85.55,"n":5,"o":85.55,"t":"2026-10-15T15:50:00Z","v":235,"vw":85.55},{"c":85.525,"h":85.55,"l":85.525,"n":12,"o":85.55,"t":"2026-10-15T15:55:00Z","v":346,"vw":85.541667},{"c":85.445,"h":85.46,"l":85.445,"n":6,"o":85.46,"t":"2026-10-15T16:00:00Z","v":224,"vw":85.4525},{"c":85.63,"h":85.63,"l":85.445,"n":68,"o":85.445,"t":"2026-10-15T16:05:00Z","v":1316,"vw":85.539375},{"c":85.6151,"h":85.7799,"l":85.6151,"n":24,"o":85.7799,"t":"2026-10-15T16:10:00Z","v":502,"vw":85.716937},{"c":85.62,"h":85.62,"l":85.62,"n":5,"o":85.62,"t":"2026-10-15T16:15:00Z","v":183,"vw":85.62},{"c":85.575,"h":85.575,"l":85.575,"n":10,"o":85.575,"t":"2026-10-15T16:20:00Z","v":196,"vw":85.575},{"c":85.605,"h":85.605,"l":85.605,"n":9,"o":85.605,"t":"2026-10-15T16:25:00Z","v":210,"vw":85.605},{"c":85.7,"h":85.7,"l":85.7,"n":6,"o":85.7,"t":"2026-10-15T16:30:00Z","v":269,"vw":85.7},{"c":85.7,"h":85.7,"l":85.7,"n":27,"o":85.7,"t":"2026-10-15T16:35:00Z","v":748,"vw":85.7},{"c":85.81,"h":85.81,"l":85.79,"n":60,"o":85.79,"t":"2026-10-15T16:50:00Z","v":1623,"vw":85.802857},{"c":85.755,"h":85.755,"l":85.755,"n":15,"o":85.755,"t":"2026-10-15T17:00:00Z","v":234,"vw":85.755},{"c":85.55,"h":85.725,"l":85.55,"n":92,"o":85.725,"t":"2026-10-15T17:15:00Z","v":3344,"vw":85.655541},{"c":85.54,"h":85.54,"l":85.54,"n":28,"o":85.54,"t":"2026-10-15T17:20:00Z","v":185,"vw":85.54},{"c":85.4,"h":85.46,"l":85.4,"n":31,"o":85.46,"t":"2026-10-15T17:25:00Z","v":2624,"vw":85.418357},{"c":85.53,"h":85.53,"l":85.425,"n":34,"o":85.425,"t":"2026-10-15T17:30:00Z","v":1442,"vw":85.499453},{"c":85.525,"h":85.525,"l":85.525,"n":3,"o":85.525,"t":"2026-10-15T17:35:00Z","v":307,"vw":85.525},{"c":85.46,"h":85.49,"l":85.46,"n":23,"o":85.49,"t":"2026-10-15T17:40:00Z","v":797,"vw":85.482},{"c":85.44,"h":85.44,"l":85.44,"n":10,"o":85.44,"t":"2026-10-15T17:50:00Z","v":171,"vw":85.44},{"c":85.32,"h":85.32,"l":85.32,"n":19,"o":85.32,"t":"2026-10-15T17:55:00Z","v":409,"vw":85.32},{"c":85.41,"h":85.42,"l":85.32,"n":48,"o":85.32,"t":"2026-10-15T18:00:00Z","v":1254,"vw":85.395714},{"c":85.455,"h":85.455,"l":85.455,"n":3,"o":85.455,"t":"2026-10-15T18:05:00Z","v":228,"vw":85.455},{"c":85.56,"h":85.56,"l":85.455,"n":28,"o":85.455,"t":"2026-10-15T18:15:00Z","v":1075,"vw":85.519557},{"c":85.56,"h":85.56,"l":85.56,"n":31,"o":85.56,"t":"2026-10-15T18:20:00Z","v":887,"vw":85.56},{"c":85.545,"h":85.545,"l":85.54,"n":34,"o":85.545,"t":"2026-10-15T18:30:00Z","v":765,"vw":85.544},{"c":85.44,"h":85.46,"l":85.42,"n":32,"o":85.46,"t":"2026-10-15T18:35:00Z","v":1065,"vw":85.433125},{"c":85.415,"h":85.415,"l":85.415,"n":10,"o":85.415,"t":"2026-10-15T18:50:00Z","v":310,"vw":85.415},{"c":85.32,"h":85.32,"l":85.165,"n":39,"o":85.165,"t":"2026-10-15T19:05:00Z","v":1624,"vw":85.258658},{"c":85.14,"h":85.15,"l":85.14,"n":35,"o":85.15,"t":"2026-10-15T19:10:00Z","v":797,"vw":85.145115},{"c":85.19,"h":85.19,"l":85.19,"n":17,"o":85.19,"t":"2026-10-15T19:15:00Z","v":217,"vw":85.19},{"c":85.3125,"h":85.35,"l":85.12,"n":111,"o":85.12,"t":"2026-10-15T19:20:00Z","v":2247,"vw":85.263981},{"c":85.335,"h":85.335,"l":85.335,"n":21,"o":85.335,"t":"2026-10-15T19:25:00Z","v":746,"vw":85.335},{"c":85.245,"h":85.245,"l":85.245,"n":14,"o":85.245,"t":"2026-10-15T19:30:00Z","v":311,"vw":85.245},{"c":85.26,"h":85.315,"l":85.235,"n":39,"o":85.31,"t":"2026-10-15T19:35:00Z","v":1026,"vw":85.279048},{"c":85.27,"h":85.27,"l":85.17,"n":36,"o":85.17,"t":"2026-10-15T19:40:00Z","v":692,"vw":85.235},{"c":85.17,"h":85.225,"l":85.17,"n":111,"o":85.17,"t":"2026-10-15T19:45:00Z","v":2602,"vw":85.190556},{"c":85.46,"h":85.46,"l":85.285,"n":245,"o":85.285,"t":"2026-10-15T19:50:00Z","v":6413,"vw":85.393409},{"c":85.51,"h":85.61,"l":85.38,"n":531,"o":85.44,"t":"2026-10-15T19:55:00Z","v":15636,"vw":85.477357},{"c":85.58,"h":85.58,"l":85.58,"n":12,"o":85.58,"t":"2026-10-15T20:00:00Z","v":31740,"vw":85.58},{"c":86.38,"h":86.695,"l":85.81,"n":36,"o":86.03,"t":"2026-10-16T13:30:00Z","v":3719,"vw":85.907654},{"c":86.99,"h":86.99,"l":86.99,"n":2,"o":86.99,"t":"2026-10-16T13:35:00Z","v":101,"vw":86.99},{"c":87.12,"h":87.12,"l":86.91,"n":34,"o":86.91,"t":"2026-10-16T13:40:00Z","v":628,"vw":87.072915},{"c":86.945,"h":87.175,"l":86.86,"n":70,"o":87.175,"t":"2026-10-16T14:00:00Z","v":1960,"vw":86.928852},{"c":87.025,"h":87.125,"l":86.96,"n":21,"o":87.125,"t":"2026-10-16T14:05:00Z","v":601,"vw":87.036667},{"c":87.08,"h":87.15,"l":87.02,"n":30,"o":87.15,"t":"2026-10-16T14:10:00Z","v":998,"vw":87.07125},{"c":87.515,"h":87.515,"l":87.41,"n":72,"o":87.46,"t":"2026-10-16T14:20:00Z","v":2663,"vw":87.48033},{"c":87.33,"h":87.33,"l":87.33,"n":9,"o":87.33,"t":"2026-10-16T14:25:00Z","v":265,"vw":87.33},{"c":87.23,"h":87.26,"l":87.23,"n":36,"o":87.26,"t":"2026-10-16T14:35:00Z","v":1164,"vw":87.24},{"c":87.23,"h":87.245,"l":87.23,"n":4,"o":87.245,"t":"2026-10-16T14:40:00Z","v":226,"vw":87.2375},{"c":87.24,"h":87.24,"l":87.24,"n":17,"o":87.24,"t":"2026-10-16T14:45:00Z","v":246,"vw":87.24},{"c":87,"h":87.07,"l":87,"n":43,"o":87.06,"t":"2026-10-16T14:50:00Z","v":1139,"vw":87.035},{"c":87.2525,"h":87.255,"l":87,"n":61,"o":87,"t":"2026-10-16T14:55:00Z","v":1039,"vw":87.19125},{"c":87.22,"h":87.22,"l":87.14,"n":40,"o":87.14,"t":"2026-10-16T15:00:00Z","v":784,"vw":87.166667},{"c":87.25,"h":87.25,"l":87.25,"n":6,"o":87.25,"t":"2026-10-16T15:10:00Z","v":157,"vw":87.25},{"c":87.23,"h":87.23,"l":87.22,"n":27,"o":87.22,"t":"2026-10-16T15:15:00Z","v":509,"vw":87.225261},{"c":87.05,"h":87.05,"l":87.05,"n":26,"o":87.05,"t":"2026-10-16T15:20:00Z","v":216,"vw":87.05},{"c":86.995,"h":87.03,"l":86.99,"n":60,"o":87.03,"t":"2026-10-16T15:25:00Z","v":1028,"vw":87.005},{"c":86.945,"h":86.945,"l":86.9,"n":17,"o":86.9,"t":"2026-10-16T15:30:00Z","v":296,"vw":86.9225},{"c":86.69,"h":86.8,"l":86.69,"n":32,"o":86.8,"t":"2026-10-16T15:45:00Z","v":672,"vw":86.735783},{"c":86.685,"h":86.685,"l":86.685,"n":10,"o":86.685,"t":"2026-10-16T15:55:00Z","v":1339,"vw":86.685},{"c":86.44,"h":86.6,"l":86.415,"n":49,"o":86.6,"t":"2026-10-16T16:00:00Z","v":1437,"vw":86.460884},{"c":86.38,"h":86.38,"l":86.38,"n":11,"o":86.38,"t":"2026-10-16T16:05:00Z","v":268,"vw":86.38},{"c":86.24,"h":86.24,"l":86.24,"n":6,"o":86.24,"t":"2026-10-16T16:10:00Z","v":151,"vw":86.24},{"c":86.16,"h":86.19,"l":86.16,"n":27,"o":86.16,"t":"2026-10-16T16:20:00Z","v":643,"vw":86.172459},{"c":86.23,"h":86.32,"l":86.23,"n":26,"o":86.32,"t":"2026-10-16T16:25:00Z","v":630,"vw":86.2975},{"c":86.03,"h":86.03,"l":86.03,"n":38,"o":86.03,"t":"2026-10-16T16:45:00Z","v":397,"vw":86.03},{"c":86.05,"h":86.05,"l":86.05,"n":14,"o":86.05,"t":"2026-10-16T17:00:00Z","v":336,"vw":86.05},{"c":86.07,"h":86.07,"l":86.04,"n":28,"o":86.04,"t":"2026-10-16T17:05:00Z","v":784,"vw":86.058318},{"c":86.085,"h":86.09,"l":86.02,"n":67,"o":86.025,"t":"2026-10-16T17:10:00Z","v":2111,"vw":86.056996},{"c":86.11,"h":86.11,"l":86.11,"n":9,"o":86.11,"t":"2026-10-16T17:15:00Z","v":294,"vw":86.11},{"c":86.185,"h":86.265,"l":86.135,"n":65,"o":86.135,"t":"2026-10-16T17:20:00Z","v":2313,"vw":86.203451},{"c":86.48,"h":86.48,"l":86.41,"n":73,"o":86.41,"t":"2026-10-16T17:25:00Z","v":2706,"vw":86.444861},{"c":86.26,"h":86.4675,"l":86.26,"n":92,"o":86.4675,"t":"2026-10-16T17:30:00Z","v":1291,"vw":86.367917},{"c":86.44,"h":86.44,"l":86.3125,"n":40,"o":86.3125,"t":"2026-10-16T17:35:00Z","v":1249,"vw":86.384398},{"c":86.55,"h":86.55,"l":86.5,"n":17,"o":86.5,"t":"2026-10-16T17:40:00Z","v":703,"vw":86.526667},{"c":86.485,"h":86.56,"l":86.485,"n":25,"o":86.55,"t":"2026-10-16T17:45:00Z","v":1414,"vw":86.547872},{"c":86.43,"h":86.43,"l":86.43,"n":26,"o":86.43,"t":"2026-10-16T17:50:00Z","v":413,"vw":86.43},{"c":86.35,"h":86.35,"l":86.24,"n":19,"o":86.35,"t":"2026-10-16T17:55:00Z","v":471,"vw":86.310064},{"c":86.34,"h":86.35,"l":86.27,"n":21,"o":86.35,"t":"2026-10-16T18:00:00Z","v":556,"vw":86.32},{"c":86.42,"h":86.42,"l":86.29,"n":33,"o":86.41,"t":"2026-10-16T18:05:00Z","v":1149,"vw":86.388},{"c":86.4,"h":86.43,"l":86.4,"n":23,"o":86.43,"t":"2026-10-16T18:10:00Z","v":461,"vw":86.415},{"c":86.47,"h":86.485,"l":86.47,"n":6,"o":86.485,"t":"2026-10-16T18:15:00Z","v":335,"vw":86.4775},{"c":86.485,"h":86.485,"l":86.485,"n":3,"o":86.485,"t":"2026-10-16T18:25:00Z","v":114,"vw":86.485},{"c":86.44,"h":86.495,"l":86.335,"n":127,"o":86.4,"t":"2026-10-16T18:30:00Z","v":3042,"vw":86.415625},{"c":86.51,"h":86.51,"l":86.41,"n":33,"o":86.41,"t":"2026-10-16T18:35:00Z","v":1308,"vw":86.458333},{"c":86.445,"h":86.555,"l":86.445,"n":9,"o":86.55,"t":"2026-10-16T18:40:00Z","v":595,"vw":86.516667},{"c":86.56,"h":86.56,"l":86.55,"n":14,"o":86.55,"t":"2026-10-16T18:45:00Z","v":740,"vw":86.555876},{"c":86.525,"h":86.525,"l":86.435,"n":31,"o":86.435,"t":"2026-10-16T18:50:00Z","v":1271,"vw":86.454444},{"c":86.515,"h":86.515,"l":86.43,"n":38,"o":86.47,"t":"2026-10-16T18:55:00Z","v":1638,"vw":86.476173},{"c":86.48,"h":86.515,"l":86.46,"n":73,"o":86.47,"t":"2026-10-16T19:00:00Z","v":2784,"vw":86.486275},{"c":86.465,"h":86.525,"l":86.465,"n":70,"o":86.525,"t":"2026-10-16T19:05:00Z","v":4302,"vw":86.487705},{"c":86.4575,"h":86.465,"l":86.36,"n":24,"o":86.465,"t":"2026-10-16T19:10:00Z","v":1163,"vw":86.428534},{"c":86.445,"h":86.4575,"l":86.37,"n":58,"o":86.37,"t":"2026-10-16T19:15:00Z","v":1744,"vw":86.440125},{"c":86.42,"h":86.52,"l":86.315,"n":133,"o":86.445,"t":"2026-10-16T19:20:00Z","v":6377,"vw":86.434116},{"c":86.38,"h":86.46,"l":86.37,"n":23,"o":86.46,"t":"2026-10-16T19:25:00Z","v":1191,"vw":86.38375},{"c":86.165,"h":86.42,"l":86.145,"n":187,"o":86.385,"t":"2026-10-16T19:30:00Z","v":4945,"vw":86.302414},{"c":86.08,"h":86.175,"l":86.03,"n":179,"o":86.155,"t":"2026-10-16T19:35:00Z","v":6336,"vw":86.090736},{"c":86.035,"h":86.035,"l":85.9,"n":60,"o":86.015,"t":"2026-10-16T19:40:00Z","v":1511,"vw":85.972222},{"c":86.12,"h":86.135,"l":85.98,"n":193,"o":86.04,"t":"2026-10-16T19:45:00Z","v":6126,"vw":86.084944},{"c":85.96,"h":86.185,"l":85.96,"n":320,"o":86.09,"t":"2026-10-16T19:50:00Z","v":11215,"vw":86.036132},{"c":85.9,"h":86.115,"l":85.86,"n":681,"o":85.95,"t":"2026-10-16T19:55:00Z","v":27563,"vw":85.95193},{"c":85.91,"h":86.02,"l":85.91,"n":21,"o":86.02,"t":"2026-10-16T20:00:00Z","v":70842,"vw":85.910364},{"c":85.94,"h":86.21,"l":85.78,"n":17,"o":85.78,"t":"2026-10-19T13:30:00Z","v":1259,"vw":85.841145},{"c":85.82,"h":86.04,"l":85.75,"n":185,"o":85.81,"t":"2026-10-19T13:35:00Z","v":5625,"vw":85.841361},{"c":85.82,"h":85.95,"l":85.82,"n":15,"o":85.94,"t":"2026-10-19T13:40:00Z","v":399,"vw":85.904839},{"c":85.778,"h":85.778,"l":85.778,"n":5,"o":85.778,"t":"2026-10-19T13:45:00Z","v":185,"vw":85.778},{"c":85.755,"h":85.755,"l":85.755,"n":3,"o":85.755,"t":"2026-10-19T13:50:00Z","v":103,"vw":85.755},{"c":85.685,"h":85.685,"l":85.555,"n":6,"o":85.555,"t":"2026-10-19T13:55:00Z","v":610,"vw":85.581},{"c":85.695,"h":85.695,"l":85.695,"n":4,"o":85.695,"t":"2026-10-19T14:00:00Z","v":506,"vw":85.695},{"c":85.69,"h":85.69,"l":85.69,"n":5,"o":85.69,"t":"2026-10-19T14:05:00Z","v":128,"vw":85.69},{"c":85.72,"h":85.72,"l":85.72,"n":13,"o":85.72,"t":"2026-10-19T14:20:00Z","v":233,"vw":85.72},{"c":85.63,"h":85.63,"l":85.63,"n":11,"o":85.63,"t":"2026-10-19T14:40:00Z","v":280,"vw":85.63},{"c":85.76,"h":85.81,"l":85.72,"n":82,"o":85.8,"t":"2026-10-19T15:05:00Z","v":1706,"vw":85.766074},{"c":86.02,"h":86.02,"l":85.76,"n":32,"o":85.9527,"t":"2026-10-19T15:10:00Z","v":4022,"vw":85.799908},{"c":85.805,"h":85.805,"l":85.76,"n":36,"o":85.76,"t":"2026-10-19T15:25:00Z","v":1049,"vw":85.778},{"c":85.745,"h":85.745,"l":85.745,"n":5,"o":85.745,"t":"2026-10-19T15:30:00Z","v":123,"vw":85.745},{"c":85.88,"h":85.89,"l":85.88,"n":43,"o":85.88,"t":"2026-10-19T15:35:00Z","v":1953,"vw":85.882727},{"c":85.84,"h":85.84,"l":85.84,"n":3,"o":85.84,"t":"2026-10-19T15:40:00Z","v":106,"vw":85.84},{"c":85.82,"h":85.82,"l":85.82,"n":2,"o":85.82,"t":"2026-10-19T15:55:00Z","v":120,"vw":85.82},{"c":85.71,"h":85.8,"l":85.71,"n":42,"o":85.8,"t":"2026-10-19T16:00:00Z","v":978,"vw":85.738182},{"c":85.66,"h":85.66,"l":85.66,"n":3,"o":85.66,"t":"2026-10-19T16:05:00Z","v":125,"vw":85.66},{"c":85.73,"h":85.73,"l":85.73,"n":8,"o":85.73,"t":"2026-10-19T16:20:00Z","v":230,"vw":85.73},{"c":85.63,"h":85.63,"l":85.63,"n":2,"o":85.63,"t":"2026-10-19T16:35:00Z","v":101,"vw":85.63},{"c":85.55,"h":85.59,"l":85.55,"n":37,"o":85.59,"t":"2026-10-19T16:45:00Z","v":1080,"vw":85.57},{"c":85.52,"h":85.53,"l":85.52,"n":7,"o":85.53,"t":"2026-10-19T16:55:00Z","v":227,"vw":85.525},{"c":85.34,"h":85.49,"l":85.34,"n":32,"o":85.49,"t":"2026-10-19T17:05:00Z","v":1081,"vw":85.46},{"c":85.39,"h":85.42,"l":85.32,"n":55,"o":85.32,"t":"2026-10-19T17:10:00Z","v":1457,"vw":85.392407},{"c":85.48,"h":85.48,"l":85.46,"n":28,"o":85.46,"t":"2026-10-19T17:20:00Z","v":588,"vw":85.469217},{"c":85.45,"h":85.45,"l":85.45,"n":13,"o":85.45,"t":"2026-10-19T17:30:00Z","v":195,"vw":85.45},{"c":85.445,"h":85.45,"l":85.44,"n":21,"o":85.45,"t":"2026-10-19T17:35:00Z","v":730,"vw":85.443333},{"c":85.53,"h":85.53,"l":85.53,"n":53,"o":85.53,"t":"2026-10-19T17:50:00Z","v":779,"vw":85.53},{"c":85.38,"h":85.45,"l":85.375,"n":37,"o":85.44,"t":"2026-10-19T18:00:00Z","v":2077,"vw":85.430192},{"c":85.45,"h":85.45,"l":85.44,"n":47,"o":85.44,"t":"2026-10-19T18:05:00Z","v":1839,"vw":85.441111},{"c":85.53,"h":85.53,"l":85.53,"n":8,"o":85.53,"t":"2026-10-19T18:15:00Z","v":272,"vw":85.53},{"c":85.33,"h":85.34,"l":85.33,"n":41,"o":85.34,"t":"2026-10-19T18:45:00Z","v":1820,"vw":85.332},{"c":85.26,"h":85.32,"l":85.26,"n":63,"o":85.32,"t":"2026-10-19T18:50:00Z","v":1274,"vw":85.28875},{"c":85.29,"h":85.29,"l":85.29,"n":8,"o":85.29,"t":"2026-10-19T18:55:00Z","v":190,"vw":85.29},{"c":85.33,"h":85.34,"l":85.24,"n":99,"o":85.3,"t":"2026-10-19T19:00:00Z","v":3117,"vw":85.310118},{"c":85.35,"h":85.35,"l":85.32,"n":25,"o":85.32,"t":"2026-10-19T19:10:00Z","v":741,"vw":85.332786},{"c":85.38,"h":85.38,"l":85.34,"n":51,"o":85.34,"t":"2026-10-19T19:15:00Z","v":1355,"vw":85.36},{"c":85.33,"h":85.33,"l":85.33,"n":10,"o":85.33,"t":"2026-10-19T19:20:00Z","v":564,"vw":85.33},{"c":85.31,"h":85.39,"l":85.31,"n":17,"o":85.39,"t":"2026-10-19T19:25:00Z","v":346,"vw":85.337027},{"c":85.31,"h":85.31,"l":85.275,"n":33,"o":85.275,"t":"2026-10-19T19:30:00Z","v":626,"vw":85.2925},{"c":85.2,"h":85.27,"l":85.2,"n":38,"o":85.27,"t":"2026-10-19T19:35:00Z","v":595,"vw":85.235},{"c":85.1617,"h":85.255,"l":85.1617,"n":13,"o":85.255,"t":"2026-10-19T19:40:00Z","v":946,"vw":85.196688},{"c":85.13,"h":85.13,"l":85.13,"n":26,"o":85.13,"t":"2026-10-19T19:45:00Z","v":620,"vw":85.13},{"c":85.21,"h":85.25,"l":85.13,"n":91,"o":85.21,"t":"2026-10-19T19:50:00Z","v":2242,"vw":85.210556},{"c":85.2,"h":85.375,"l":85.12,"n":325,"o":85.23,"t":"2026-10-19T19:55:00Z","v":12138,"vw":85.200273},{"c":85.23,"h":85.23,"l":85.23,"n":15,"o":85.23,"t":"2026-10-19T20:00:00Z","v":56163,"vw":85.23},{"c":87.39,"h":87.39,"l":85.65,"n":65,"o":85.65,"t":"2026-10-20T13:30:00Z","v":3518,"vw":85.891292},{"c":86.66,"h":86.66,"l":86.66,"n":4,"o":86.66,"t":"2026-10-20T13:35:00Z","v":112,"vw":86.66},{"c":86.975,"h":87.4,"l":86.845,"n":312,"o":86.845,"t":"2026-10-20T13:45:00Z","v":4692,"vw":87.13717},{"c":87.175,"h":87.175,"l":87.175,"n":4,"o":87.175,"t":"2026-10-20T13:55:00Z","v":116,"vw":87.175},{"c":86.52,"h":86.7705,"l":86.52,"n":25,"o":86.7705,"t":"2026-10-20T14:15:00Z","v":1616,"vw":86.707563},{"c":86.85,"h":86.85,"l":86.67,"n":40,"o":86.67,"t":"2026-10-20T14:20:00Z","v":1195,"vw":86.79},{"c":87.015,"h":87.015,"l":87.015,"n":6,"o":87.015,"t":"2026-10-20T14:35:00Z","v":776,"vw":87.015},{"c":87.17,"h":87.17,"l":87.1,"n":15,"o":87.1,"t":"2026-10-20T14:45:00Z","v":442,"vw":87.1475},{"c":86.865,"h":87.14,"l":86.865,"n":22,"o":87,"t":"2026-10-20T14:55:00Z","v":834,"vw":87.019009},{"c":86.72,"h":86.72,"l":86.72,"n":5,"o":86.72,"t":"2026-10-20T15:00:00Z","v":163,"vw":86.72},{"c":86.59,"h":86.6,"l":86.59,"n":34,"o":86.59,"t":"2026-10-20T15:20:00Z","v":890,"vw":86.592812},{"c":86.5,"h":86.5,"l":86.5,"n":6,"o":86.5,"t":"2026-10-20T15:25:00Z","v":209,"vw":86.5},{"c":86.46,"h":86.46,"l":86.46,"n":13,"o":86.46,"t":"2026-10-20T15:30:00Z","v":440,"vw":86.46},{"c":86.565,"h":86.565,"l":86.46,"n":29,"o":86.46,"t":"2026-10-20T15:35:00Z","v":853,"vw":86.497692},{"c":86.725,"h":86.725,"l":86.725,"n":2,"o":86.725,"t":"2026-10-20T15:55:00Z","v":162,"vw":86.725},{"c":86.53,"h":86.53,"l":86.53,"n":11,"o":86.53,"t":"2026-10-20T16:10:00Z","v":239,"vw":86.53},{"c":86.425,"h":86.425,"l":86.425,"n":5,"o":86.425,"t":"2026-10-20T16:15:00Z","v":115,"vw":86.425},{"c":86.29,"h":86.29,"l":86.29,"n":6,"o":86.29,"t":"2026-10-20T16:20:00Z","v":277,"vw":86.29},{"c":86.28,"h":86.28,"l":86.28,"n":8,"o":86.28,"t":"2026-10-20T16:50:00Z","v":396,"vw":86.28},{"c":86.33,"h":86.33,"l":86.33,"n":13,"o":86.33,"t":"2026-10-20T17:10:00Z","v":179,"vw":86.33},{"c":86.39,"h":86.42,"l":86.35,"n":86,"o":86.42,"t":"2026-10-20T17:30:00Z","v":3283,"vw":86.362074},{"c":86.345,"h":86.345,"l":86.345,"n":6,"o":86.345,"t":"2026-10-20T17:45:00Z","v":175,"vw":86.345},{"c":86.18,"h":86.19,"l":86.18,"n":34,"o":86.19,"t":"2026-10-20T17:55:00Z","v":487,"vw":86.185},{"c":86.16,"h":86.16,"l":86.16,"n":8,"o":86.16,"t":"2026-10-20T18:00:00Z","v":134,"vw":86.16},{"c":86.07,"h":86.07,"l":86.07,"n":17,"o":86.07,"t":"2026-10-20T18:05:00Z","v":200,"vw":86.07},{"c":86.19,"h":86.2,"l":86.17,"n":47,"o":86.17,"t":"2026-10-20T18:10:00Z","v":1255,"vw":86.188302},{"c":86.11,"h":86.11,"l":86.09,"n":23,"o":86.09,"t":"2026-10-20T18:15:00Z","v":584,"vw":86.1},{"c":86.08,"h":86.08,"l":86.08,"n":12,"o":86.08,"t":"2026-10-20T18:20:00Z","v":197,"vw":86.08},{"c":86.135,"h":86.135,"l":86.135,"n":18,"o":86.135,"t":"2026-10-20T18:30:00Z","v":250,"vw":86.135},{"c":86.135,"h":86.135,"l":86.05,"n":24,"o":86.05,"t":"2026-10-20T18:55:00Z","v":252,"vw":86.0925},{"c":86.21,"h":86.3,"l":86.19,"n":43,"o":86.27,"t":"2026-10-20T19:00:00Z","v":1670,"vw":86.228385},{"c":86.2,"h":86.2,"l":86.2,"n":19,"o":86.2,"t":"2026-10-20T19:05:00Z","v":292,"vw":86.2},{"c":86.26,"h":86.28,"l":86.26,"n":22,"o":86.28,"t":"2026-10-20T19:10:00Z","v":468,"vw":86.27},{"c":86.3,"h":86.3,"l":86.28,"n":71,"o":86.28,"t":"2026-10-20T19:15:00Z","v":1949,"vw":86.29},{"c":86.355,"h":86.355,"l":86.355,"n":18,"o":86.355,"t":"2026-10-20T19:35:00Z","v":221,"vw":86.355},{"c":86.47,"h":86.48,"l":86.4,"n":97,"o":86.4,"t":"2026-10-20T19:40:00Z","v":1964,"vw":86.436112},{"c":86.43,"h":86.43,"l":86.42,"n":27,"o":86.42,"t":"2026-10-20T19:50:00Z","v":676,"vw":86.424739},{"c":86.46,"h":86.47,"l":86.41,"n":309,"o":86.41,"t":"2026-10-20T19:55:00Z","v":5429,"vw":86.445},{"c":86.38,"h":86.38,"l":86.38,"n":21,"o":86.38,"t":"2026-10-20T20:00:00Z","v":24703,"vw":86.38},{"c":86.99,"h":86.99,"l":86.74,"n":18,"o":86.76,"t":"2026-10-21T13:30:00Z","v":999,"vw":86.782926},{"c":86.34,"h":86.34,"l":86.34,"n":2,"o":86.34,"t":"2026-10-21T13:35:00Z","v":109,"vw":86.34},{"c":85.96,"h":86.485,"l":85.96,"n":56,"o":86.47,"t":"2026-10-21T14:00:00Z","v":2927,"vw":86.019166},{"c":86,"h":86,"l":86,"n":16,"o":86,"t":"2026-10-21T14:05:00Z","v":279,"vw":86},{"c":85.975,"h":85.975,"l":85.975,"n":10,"o":85.975,"t":"2026-10-21T14:10:00Z","v":332,"vw":85.975},{"c":86.075,"h":86.075,"l":85.89,"n":16,"o":86.02,"t":"2026-10-21T14:15:00Z","v":596,"vw":85.995},{"c":85.89,"h":86.075,"l":85.89,"n":8,"o":86.075,"t":"2026-10-21T14:20:00Z","v":241,"vw":85.988953},{"c":86.055,"h":86.055,"l":86.055,"n":1,"o":86.055,"t":"2026-10-21T14:30:00Z","v":100,"vw":86.055},{"c":86.17,"h":86.17,"l":86.1425,"n":34,"o":86.1425,"t":"2026-10-21T14:35:00Z","v":451,"vw":86.15625},{"c":85.925,"h":86.165,"l":85.925,"n":64,"o":86.165,"t":"2026-10-21T14:40:00Z","v":1683,"vw":86.104475},{"c":86.13,"h":86.13,"l":86.13,"n":5,"o":86.13,"t":"2026-10-21T14:45:00Z","v":144,"vw":86.13},{"c":85.93,"h":86.08,"l":85.93,"n":9,"o":86.08,"t":"2026-10-21T14:50:00Z","v":458,"vw":85.972135},{"c":86,"h":86.005,"l":86,"n":15,"o":86.0025,"t":"2026-10-21T14:55:00Z","v":388,"vw":86.0025},{"c":85.925,"h":85.925,"l":85.87,"n":27,"o":85.87,"t":"2026-10-21T15:00:00Z","v":562,"vw":85.8975},{"c":85.87,"h":85.87,"l":85.86,"n":24,"o":85.86,"t":"2026-10-21T15:05:00Z","v":1310,"vw":85.862551},{"c":85.955,"h":85.955,"l":85.955,"n":6,"o":85.955,"t":"2026-10-21T15:10:00Z","v":119,"vw":85.955},{"c":85.85,"h":85.85,"l":85.84,"n":28,"o":85.84,"t":"2026-10-21T15:20:00Z","v":472,"vw":85.845},{"c":86.035,"h":86.035,"l":85.92,"n":75,"o":85.92,"t":"2026-10-21T15:25:00Z","v":1521,"vw":85.959},{"c":86.07,"h":86.07,"l":85.995,"n":51,"o":86.01,"t":"2026-10-21T15:30:00Z","v":1939,"vw":86.019404},{"c":86.045,"h":86.045,"l":85.94,"n":42,"o":85.95,"t":"2026-10-21T15:45:00Z","v":833,"vw":85.963},{"c":86.055,"h":86.055,"l":86.055,"n":4,"o":86.055,"t":"2026-10-21T15:50:00Z","v":150,"vw":86.055},{"c":86.07,"h":86.07,"l":86.03,"n":8,"o":86.03,"t":"2026-10-21T15:55:00Z","v":349,"vw":86.05},{"c":85.92,"h":86.02,"l":85.92,"n":16,"o":86.02,"t":"2026-10-21T16:00:00Z","v":403,"vw":85.970147},{"c":85.84,"h":85.84,"l":85.83,"n":21,"o":85.83,"t":"2026-10-21T16:05:00Z","v":635,"vw":85.835},{"c":85.925,"h":85.925,"l":85.895,"n":15,"o":85.895,"t":"2026-10-21T16:30:00Z","v":633,"vw":85.901},{"c":86.04,"h":86.04,"l":86.03,"n":44,"o":86.03,"t":"2026-10-21T16:35:00Z","v":950,"vw":86.036667},{"c":85.975,"h":85.975,"l":85.97,"n":5,"o":85.97,"t":"2026-10-21T16:40:00Z","v":412,"vw":85.97125},{"c":86.01,"h":86.01,"l":85.96,"n":32,"o":85.96,"t":"2026-10-21T16:45:00Z","v":1153,"vw":85.98589},{"c":85.9,"h":85.9,"l":85.9,"n":3,"o":85.9,"t":"2026-10-21T17:20:00Z","v":102,"vw":85.9},{"c":85.91,"h":85.91,"l":85.91,"n":2,"o":85.91,"t":"2026-10-21T17:30:00Z","v":111,"vw":85.91},{"c":85.79,"h":85.88,"l":85.79,"n":43,"o":85.88,"t":"2026-10-21T17:40:00Z","v":711,"vw":85.82},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-21T17:45:00Z","v":101,"vw":85.71},{"c":85.605,"h":85.71,"l":85.605,"n":57,"o":85.71,"t":"2026-10-21T18:05:00Z","v":1197,"vw":85.667921},{"c":85.645,"h":85.645,"l":85.645,"n":3,"o":85.645,"t":"2026-10-21T18:10:00Z","v":201,"vw":85.645},{"c":85.65,"h":85.65,"l":85.65,"n":8,"o":85.65,"t":"2026-10-21T18:20:00Z","v":207,"vw":85.65},{"c":85.73,"h":85.73,"l":85.7,"n":36,"o":85.7,"t":"2026-10-21T18:25:00Z","v":1517,"vw":85.703348},{"c":85.71,"h":85.71,"l":85.71,"n":24,"o":85.71,"t":"2026-10-21T18:45:00Z","v":326,"vw":85.71},{"c":85.475,"h":85.475,"l":85.475,"n":6,"o":85.475,"t":"2026-10-21T18:55:00Z","v":166,"vw":85.475},{"c":85.44,"h":85.45,"l":85.44,"n":43,"o":85.44,"t":"2026-10-21T19:05:00Z","v":1203,"vw":85.443333},{"c":85.57,"h":85.68,"l":85.57,"n":83,"o":85.65,"t":"2026-10-21T19:20:00Z","v":1257,"vw":85.628},{"c":85.8,"h":85.81,"l":85.735,"n":88,"o":85.74,"t":"2026-10-21T19:25:00Z","v":2411,"vw":85.767727},{"c":85.82,"h":85.82,"l":85.82,"n":18,"o":85.82,"t":"2026-10-21T19:30:00Z","v":320,"vw":85.82},{"c":85.73,"h":85.79,"l":85.73,"n":45,"o":85.79,"t":"2026-10-21T19:35:00Z","v":1221,"vw":85.745},{"c":85.79,"h":85.8,"l":85.785,"n":31,"o":85.785,"t":"2026-10-21T19:40:00Z","v":679,"vw":85.791667},{"c":85.76,"h":85.8,"l":85.76,"n":49,"o":85.79,"t":"2026-10-21T19:45:00Z","v":1040,"vw":85.775428},{"c":85.81,"h":85.8725,"l":85.81,"n":75,"o":85.85,"t":"2026-10-21T19:50:00Z","v":1764,"vw":85.85125},{"c":85.83,"h":85.915,"l":85.76,"n":206,"o":85.81,"t":"2026-10-21T19:55:00Z","v":5382,"vw":85.848536},{"c":85.81,"h":85.81,"l":85.81,"n":20,"o":85.81,"t":"2026-10-21T20:00:00Z","v":18536,"vw":85.81},{"c":86.32,"h":86.32,"l":86,"n":27,"o":86,"t":"2026-10-22T13:30:00Z","v":1220,"vw":86.043597},{"c":86.79,"h":86.79,"l":86.79,"n":5,"o":86.79,"t":"2026-10-22T13:40:00Z","v":117,"vw":86.79},{"c":86.63,"h":86.77,"l":86.63,"n":32,"o":86.77,"t":"2026-10-22T13:45:00Z","v":951,"vw":86.666649},{"c":87.48,"h":87.48,"l":87.48,"n":28,"o":87.48,"t":"2026-10-22T14:00:00Z","v":206,"vw":87.48},{"c":87.095,"h":87.095,"l":87.095,"n":5,"o":87.095,"t":"2026-10-22T14:05:00Z","v":136,"vw":87.095},{"c":87.335,"h":87.335,"l":87.335,"n":1,"o":87.335,"t":"2026-10-22T14:20:00Z","v":100,"vw":87.335},{"c":87.32,"h":87.32,"l":87.32,"n":12,"o":87.32,"t":"2026-10-22T14:25:00Z","v":143,"vw":87.32},{"c":87.23,"h":87.23,"l":87.1,"n":26,"o":87.1,"t":"2026-10-22T14:35:00Z","v":1059,"vw":87.140143},{"c":87.3475,"h":87.3475,"l":87.17,"n":20,"o":87.2,"t":"2026-10-22T14:40:00Z","v":661,"vw":87.233231},{"c":87.27,"h":87.27,"l":87.27,"n":17,"o":87.27,"t":"2026-10-22T14:50:00Z","v":308,"vw":87.27},{"c":87.24,"h":87.24,"l":87.24,"n":3,"o":87.24,"t":"2026-10-22T14:55:00Z","v":104,"vw":87.24},{"c":87.27,"h":87.27,"l":87.27,"n":4,"o":87.27,"t":"2026-10-22T15:00:00Z","v":111,"vw":87.27},{"c":87.25,"h":87.39,"l":87.25,"n":45,"o":87.39,"t":"2026-10-22T15:05:00Z","v":761,"vw":87.355},{"c":87.54,"h":87.54,"l":87.54,"n":41,"o":87.54,"t":"2026-10-22T15:40:00Z","v":462,"vw":87.54},{"c":87.52,"h":87.52,"l":87.49,"n":23,"o":87.49,"t":"2026-10-22T16:00:00Z","v":325,"vw":87.505},{"c":87.65,"h":87.65,"l":87.64,"n":36,"o":87.64,"t":"2026-10-22T16:15:00Z","v":968,"vw":87.646667},{"c":87.855,"h":87.855,"l":87.855,"n":16,"o":87.855,"t":"2026-10-22T16:25:00Z","v":246,"vw":87.855},{"c":87.74,"h":87.74,"l":87.74,"n":24,"o":87.74,"t":"2026-10-22T16:35:00Z","v":317,"vw":87.74},{"c":87.63,"h":87.66,"l":87.615,"n":65,"o":87.66,"t":"2026-10-22T16:45:00Z","v":883,"vw":87.635},{"c":87.85,"h":87.85,"l":87.85,"n":24,"o":87.85,"t":"2026-10-22T16:50:00Z","v":387,"vw":87.85},{"c":88.01,"h":88.01,"l":87.97,"n":35,"o":87.97,"t":"2026-10-22T16:55:00Z","v":836,"vw":87.999796},{"c":87.785,"h":87.99,"l":87.775,"n":80,"o":87.9775,"t":"2026-10-22T17:00:00Z","v":2681,"vw":87.887158},{"c":87.76,"h":87.9575,"l":87.76,"n":55,"o":87.9575,"t":"2026-10-22T17:15:00Z","v":2087,"vw":87.853242},{"c":87.99,"h":88.12,"l":87.99,"n":43,"o":88.06,"t":"2026-10-22T17:25:00Z","v":794,"vw":88.060439},{"c":87.75,"h":87.91,"l":87.74,"n":153,"o":87.9,"t":"2026-10-22T17:30:00Z","v":8747,"vw":87.840223},{"c":87.43,"h":87.64,"l":87.43,"n":56,"o":87.64,"t":"2026-10-22T18:05:00Z","v":1409,"vw":87.541831},{"c":87.45,"h":87.45,"l":87.45,"n":26,"o":87.45,"t":"2026-10-22T18:10:00Z","v":511,"vw":87.45},{"c":87.47,"h":87.47,"l":87.47,"n":9,"o":87.47,"t":"2026-10-22T18:25:00Z","v":162,"vw":87.47},{"c":87.45,"h":87.45,"l":87.45,"n":13,"o":87.45,"t":"2026-10-22T18:30:00Z","v":125,"vw":87.45},{"c":87.39,"h":87.39,"l":87.39,"n":20,"o":87.39,"t":"2026-10-22T18:45:00Z","v":203,"vw":87.39},{"c":87.52,"h":87.52,"l":87.48,"n":28,"o":87.48,"t":"2026-10-22T19:05:00Z","v":555,"vw":87.5},{"c":87.305,"h":87.46,"l":87.305,"n":56,"o":87.46,"t":"2026-10-22T19:10:00Z","v":1206,"vw":87.336},{"c":87.31,"h":87.33,"l":87.31,"n":31,"o":87.33,"t":"2026-10-22T19:15:00Z","v":1383,"vw":87.3215},{"c":87.31,"h":87.31,"l":87.31,"n":12,"o":87.31,"t":"2026-10-22T19:20:00Z","v":337,"vw":87.31},{"c":87.14,"h":87.14,"l":87.14,"n":17,"o":87.14,"t":"2026-10-22T19:30:00Z","v":295,"vw":87.14},{"c":87.05,"h":87.15,"l":87.05,"n":106,"o":87.15,"t":"2026-10-22T19:35:00Z","v":4819,"vw":87.083443},{"c":87.03,"h":87.06,"l":87.03,"n":32,"o":87.06,"t":"2026-10-22T19:40:00Z","v":508,"vw":87.045},{"c":87.115,"h":87.125,"l":87.115,"n":115,"o":87.125,"t":"2026-10-22T19:45:00Z","v":1698,"vw":87.11996},{"c":87.07,"h":87.28,"l":87.07,"n":173,"o":87.27,"t":"2026-10-22T19:50:00Z","v":3166,"vw":87.181},{"c":87.3,"h":87.3,"l":86.89,"n":469,"o":86.95,"t":"2026-10-22T19:55:00Z","v":11563,"vw":87.052199},{"c":87.18,"h":87.18,"l":87.124,"n":18,"o":87.18,"t":"2026-10-22T20:00:00Z","v":25399,"vw":87.179747},{"c":87.3,"h":87.45,"l":87.3,"n":8,"o":87.45,"t":"2026-10-22T21:50:00Z","v":524,"vw":87.35},{"c":87.23,"h":87.28,"l":87.22,"n":27,"o":87.28,"t":"2026-10-22T21:55:00Z","v":1077,"vw":87.242},{"c":87.23,"h":87.24,"l":87.23,"n":2,"o":87.24,"t":"2026-10-22T22:00:00Z","v":200,"vw":87.235}],"history":[{"c":59.57,"h":62.03,"l":59.37,"n":2306,"o":62.03,"t":"2024-10-21T04:00:00Z","v":71110,"vw":59.834162},{"c":59.89,"h":59.955,"l":59.18,"n":1888,"o":59.57,"t":"2024-10-22T04:00:00Z","v":65624,"vw":59.739955},{"c":59.69,"h":59.78,"l":58.885,"n":2324,"o":59.39,"t":"2024-10-23T04:00:00Z","v":40855,"vw":59.573027},{"c":59.49,"h":59.76,"l":58.61,"n":2934,"o":59.76,"t":"2024-10-24T04:00:00Z","v":87513,"vw":59.419908},{"c":57.47,"h":60.27,"l":57.08,"n":3344,"o":60.27,"t":"2024-10-25T04:00:00Z","v":88366,"vw":57.691557},{"c":60.23,"h":60.44,"l":58.47,"n":2866,"o":58.47,"t":"2024-10-28T04:00:00Z","v":65229,"vw":59.980221},{"c":60.56,"h":60.815,"l":59.79,"n":2343,"o":59.79,"t":"2024-10-29T04:00:00Z","v":58205,"vw":60.523436},{"c":60.94,"h":62.12,"l":60.47,"n":2986,"o":60.47,"t":"2024-10-30T04:00:00Z","v":49544,"vw":61.087688},{"c":59.23,"h":60.88,"l":59.23,"n":2075,"o":60.81,"t":"2024-10-31T04:00:00Z","v":60228,"vw":59.598478},{"c":59.45,"h":60.07,"l":58.99,"n":2184,"o":59.79,"t":"2024-11-01T04:00:00Z","v":41834,"vw":59.412553},{"c":58.92,"h":59.25,"l":57.92,"n":2605,"o":58.93,"t":"2024-11-04T05:00:00Z","v":60844,"vw":58.78937},{"c":60.27,"h":60.31,"l":58.305,"n":2971,"o":58.61,"t":"2024-11-05T05:00:00Z","v":82541,"vw":59.860429},{"c":67.29,"h":67.685,"l":64.21,"n":7365,"o":65.34,"t":"2024-11-06T05:00:00Z","v":243133,"vw":67.064772},{"c":64.47,"h":66.75,"l":64.385,"n":4021,"o":66.59,"t":"2024-11-07T05:00:00Z","v":96044,"vw":65.04645},{"c":65.15,"h":65.48,"l":64.74,"n":2090,"o":65,"t":"2024-11-08T05:00:00Z","v":49413,"vw":65.117222},{"c":66.94,"h":67.545,"l":65.92,"n":3028,"o":66.06,"t":"2024-11-11T05:00:00Z","v":61712,"vw":66.929231},{"c":67.01,"h":67.36,"l":65.965,"n":3060,"o":66.75,"t":"2024-11-12T05:00:00Z","v":86638,"vw":66.909747},{"c":66.01,"h":67.74,"l":65.66,"n":2958,"o":67.7,"t":"2024-11-13T05:00:00Z","v":126073,"vw":66.54282},{"c":65.45,"h":66.58,"l":64.9,"n":2951,"o":66.2,"t":"2024-11-14T05:00:00Z","v":76795,"vw":65.60415},{"c":64.92,"h":66.22,"l":64.16,"n":2717,"o":65.8,"t":"2024-11-15T05:00:00Z","v":64550,"vw":64.984959},{"c":64.275,"h":66.34,"l":64.15,"n":2085,"o":65.3,"t":"2024-11-18T05:00:00Z","v":42153,"vw":64.432281},{"c":64.3,"h":64.355,"l":63.3,"n":2642,"o":63.3,"t":"2024-11-19T05:00:00Z","v":42970,"vw":64.147095},{"c":64.22,"h":64.315,"l":63.395,"n":2540,"o":64.09,"t":"2024-11-20T05:00:00Z","v":52186,"vw":64.052849},{"c":65.02,"h":65.895,"l":64.355,"n":2829,"o":64.78,"t":"2024-11-21T05:00:00Z","v":62362,"vw":65.053221},{"c":66.29,"h":66.425,"l":64.915,"n":3048,"o":65.19,"t":"2024-11-22T05:00:00Z","v":64309,"vw":66.106511},{"c":66.19,"h":68.125,"l":66.09,"n":3444,"o":67.09,"t":"2024-11-25T05:00:00Z","v":118534,"vw":67.152634},{"c":65.22,"h":66.275,"l":65.005,"n":2862,"o":65.94,"t":"2024-11-26T05:00:00Z","v":56328,"vw":65.412468},{"c":64.89,"h":66.1,"l":64.65,"n":2321,"o":65.54,"t":"2024-11-27T05:00:00Z","v":64039,"vw":65.028925},{"c":64.89,"h":65.33,"l":64.18,"n":2245,"o":65.23,"t":"2024-11-29T05:00:00Z","v":57621,"vw":64.88975},{"c":64.71,"h":65.385,"l":64.04,"n":3020,"o":65.2,"t":"2024-12-02T05:00:00Z","v":74772,"vw":64.770126},{"c":64.18,"h":64.94,"l":63.86,"n":2351,"o":64.94,"t":"2024-12-03T05:00:00Z","v":65851,"vw":64.291697},{"c":65.02,"h":65.02,"l":64.03,"n":2574,"o":64.17,"t":"2024-12-04T05:00:00Z","v":111644,"vw":64.76999},{"c":64.45,"h":65.405,"l":64.29,"n":2254,"o":65.09,"t":"2024-12-05T05:00:00Z","v":44605,"vw":64.711887},{"c":64.17,"h":64.56,"l":63.49,"n":2018,"o":64.54,"t":"2024-12-06T05:00:00Z","v":48129,"vw":64.197358},{"c":63.71,"h":64.57,"l":63.445,"n":2388,"o":64.37,"t":"2024-12-09T05:00:00Z","v":54760,"vw":63.845284},{"c":63.92,"h":64.775,"l":63.075,"n":3366,"o":63.345,"t":"2024-12-10T05:00:00Z","v":66796,"vw":64.016498},{"c":64.24,"h":65.255,"l":63.45,"n":3081,"o":64.77,"t":"2024-12-11T05:00:00Z","v":74465,"vw":64.433988},{"c":63.6,"h":64.395,"l":63.34,"n":2243,"o":64.28,"t":"2024-12-12T05:00:00Z","v":43619,"vw":63.69671},{"c":63.33,"h":64.175,"l":62.7,"n":1969,"o":63.76,"t":"2024-12-13T05:00:00Z","v":39125,"vw":63.215863},{"c":63.7,"h":63.96,"l":63.06,"n":2807,"o":63.42,"t":"2024-12-16T05:00:00Z","v":48657,"vw":63.584901},{"c":62.39,"h":63.655,"l":61.96,"n":2447,"o":63.22,"t":"2024-12-17T05:00:00Z","v":53559,"vw":62.457027},{"c":59.17,"h":63,"l":58.67,"n":4036,"o":62.9,"t":"2024-12-18T05:00:00Z","v":85743,"vw":60.026241},{"c":59.31,"h":61.03,"l":58.8701,"n":4001,"o":59.75,"t":"2024-12-19T05:00:00Z","v":80564,"vw":59.351878},{"c":59.15,"h":60.1,"l":58.61,"n":2844,"o":58.61,"t":"2024-12-20T05:00:00Z","v":194265,"vw":59.08877},{"c":59.14,"h":59.33,"l":58.66,"n":3156,"o":58.86,"t":"2024-12-23T05:00:00Z","v":57067,"vw":59.097562},{"c":59.45,"h":59.45,"l":58.595,"n":1152,"o":59.22,"t":"2024-12-24T05:00:00Z","v":26790,"vw":59.147228},{"c":59.65,"h":59.73,"l":58.75,"n":1915,"o":59.14,"t":"2024-12-26T05:00:00Z","v":36204,"vw":59.43866},{"c":58.64,"h":59.85,"l":58.12,"n":1840,"o":59.21,"t":"2024-12-27T05:00:00Z","v":33209,"vw":58.697241},{"c":58.61,"h":58.84,"l":57.91,"n":2576,"o":58.43,"t":"2024-12-30T05:00:00Z","v":42919,"vw":58.500026},{"c":58.38,"h":59.335,"l":58.32,"n":1681,"o":58.99,"t":"2024-12-31T05:00:00Z","v":48272,"vw":58.540989},{"c":57.77,"h":59.3,"l":57.41,"n":2508,"o":58.87,"t":"2025-01-02T05:00:00Z","v":50590,"vw":57.916554},{"c":57.75,"h":58.3,"l":56.66,"n":3561,"o":57.82,"t":"2025-01-03T05:00:00Z","v":74083,"vw":57.447397},{"c":57.5,"h":58.47,"l":57.33,"n":3171,"o":57.86,"t":"2025-01-06T05:00:00Z","v":48082,"vw":57.653914},{"c":56.81,"h":57.73,"l":56.21,"n":2879,"o":57.58,"t":"2025-01-07T05:00:00Z","v":67234,"vw":56.813035},{"c":56.99,"h":56.99,"l":56,"n":2472,"o":56.53,"t":"2025-01-08T05:00:00Z","v":45510,"vw":56.823746},{"c":54.91,"h":56.05,"l":54.195,"n":2979,"o":56.05,"t":"2025-01-10T05:00:00Z","v":70734,"vw":54.880178},{"c":55.84,"h":55.935,"l":53.2343,"n":2437,"o":54.53,"t":"2025-01-13T05:00:00Z","v":74037,"vw":55.595786},{"c":57.36,"h":57.38,"l":56.045,"n":2540,"o":56.05,"t":"2025-01-14T05:00:00Z","v":54536,"vw":57.050019},{"c":57.96,"h":59.08,"l":57.475,"n":1954,"o":58.89,"t":"2025-01-15T05:00:00Z","v":44992,"vw":57.974816},{"c":57.5,"h":57.845,"l":56.765,"n":2964,"o":57.84,"t":"2025-01-16T05:00:00Z","v":53725,"vw":57.339049},{"c":57.85,"h":58.39,"l":57.33,"n":2693,"o":58.01,"t":"2025-01-17T05:00:00Z","v":59248,"vw":57.825618},{"c":58.07,"h":58.83,"l":57.94,"n":3592,"o":58.35,"t":"2025-01-21T05:00:00Z","v":64298,"vw":58.163511},{"c":57.265,"h":57.65,"l":57.075,"n":3354,"o":57.63,"t":"2025-01-22T05:00:00Z","v":49706,"vw":57.318527},{"c":57.55,"h":57.83,"l":57.07,"n":4218,"o":57.23,"t":"2025-01-23T05:00:00Z","v":83743,"vw":57.464542},{"c":57.53,"h":57.73,"l":55.9197,"n":3305,"o":57.11,"t":"2025-01-24T05:00:00Z","v":82529,"vw":57.246661},{"c":61.91,"h":62.99,"l":58.49,"n":4990,"o":58.55,"t":"2025-01-27T05:00:00Z","v":149782,"vw":61.662592},{"c":61.81,"h":62.09,"l":60.89,"n":3664,"o":61.51,"t":"2025-01-28T05:00:00Z","v":75245,"vw":61.562119},{"c":61.86,"h":63.18,"l":60.975,"n":4066,"o":62.12,"t":"2025-01-29T05:00:00Z","v":88577,"vw":61.931431},{"c":62.87,"h":63.82,"l":62.3,"n":3017,"o":62.49,"t":"2025-01-30T05:00:00Z","v":75381,"vw":62.998614},{"c":62.72,"h":63.865,"l":62.11,"n":3171,"o":62.57,"t":"2025-01-31T05:00:00Z","v":86545,"vw":62.872303},{"c":62.58,"h":62.925,"l":60.896,"n":3307,"o":62.09,"t":"2025-02-03T05:00:00Z","v":124413,"vw":62.4691},{"c":64.52,"h":64.52,"l":62.06,"n":2326,"o":62.11,"t":"2025-02-04T05:00:00Z","v":68311,"vw":63.948809},{"c":64.96,"h":65.4,"l":63.79,"n":2497,"o":64.95,"t":"2025-02-05T05:00:00Z","v":72185,"vw":64.758016},{"c":65.74,"h":65.75,"l":64.77,"n":2681,"o":65.07,"t":"2025-02-06T05:00:00Z","v":68946,"vw":65.5142},{"c":65.21,"h":66.27,"l":63.71,"n":3552,"o":65.74,"t":"2025-02-07T05:00:00Z","v":100574,"vw":65.008128},{"c":65.82,"h":66.34,"l":63.945,"n":4006,"o":65.27,"t":"2025-02-10T05:00:00Z","v":254601,"vw":65.935716},{"c":67.65,"h":67.77,"l":64.67,"n":4218,"o":65.29,"t":"2025-02-11T05:00:00Z","v":161350,"vw":66.705747},{"c":66.28,"h":66.965,"l":65.82,"n":3482,"o":66.62,"t":"2025-02-12T05:00:00Z","v":137115,"vw":66.350808},{"c":66.81,"h":67.14,"l":65.82,"n":3641,"o":66.11,"t":"2025-02-13T05:00:00Z","v":106217,"vw":66.627727},{"c":66.36,"h":67.5543,"l":66.09,"n":2449,"o":66.87,"t":"2025-02-14T05:00:00Z","v":54755,"vw":66.557882},{"c":66.47,"h":66.965,"l":64.43,"n":4040,"o":65.55,"t":"2025-02-18T05:00:00Z","v":70018,"vw":66.317168},{"c":65.6,"h":66.2972,"l":65.4,"n":2509,"o":65.89,"t":"2025-02-19T05:00:00Z","v":59142,"vw":65.720911},{"c":65.02,"h":65.455,"l":63.9,"n":3318,"o":65.23,"t":"2025-02-20T05:00:00Z","v":83795,"vw":64.76574},{"c":63.83,"h":65.6,"l":63.8,"n":2801,"o":65.6,"t":"2025-02-21T05:00:00Z","v":70548,"vw":64.291077},{"c":64.3,"h":65.055,"l":63.805,"n":4345,"o":64.38,"t":"2025-02-24T05:00:00Z","v":101995,"vw":64.418215},{"c":64.94,"h":65.93,"l":64.65,"n":2949,"o":65.36,"t":"2025-02-25T05:00:00Z","v":89111,"vw":65.127023},{"c":64.15,"h":65.2652,"l":63.45,"n":3137,"o":64.93,"t":"2025-02-26T05:00:00Z","v":64959,"vw":64.15879},{"c":64.29,"h":64.435,"l":63.735,"n":2144,"o":63.94,"t":"2025-02-27T05:00:00Z","v":51018,"vw":64.196417},{"c":64.9,"h":65.2899,"l":64.065,"n":2369,"o":64.32,"t":"2025-02-28T05:00:00Z","v":89629,"vw":64.78269},{"c":64.8,"h":65.495,"l":64.01,"n":4136,"o":64.83,"t":"2025-03-03T05:00:00Z","v":95956,"vw":64.825039},{"c":62.89,"h":64.99,"l":62.86,"n":3474,"o":64.52,"t":"2025-03-04T05:00:00Z","v":92131,"vw":63.259748},{"c":63.1,"h":63.9,"l":62.28,"n":2923,"o":63.03,"t":"2025-03-05T05:00:00Z","v":77873,"vw":63.043843},{"c":62.39,"h":62.75,"l":61.72,"n":3359,"o":62.75,"t":"2025-03-06T05:00:00Z","v":96466,"vw":62.231697},{"c":62.73,"h":62.88,"l":61.485,"n":2791,"o":62.59,"t":"2025-03-07T05:00:00Z","v":62481,"vw":62.536484},{"c":60.45,"h":62.16,"l":60.38,"n":4294,"o":61.9,"t":"2025-03-10T04:00:00Z","v":105144,"vw":60.727263},{"c":59.45,"h":61.2367,"l":59.38,"n":4446,"o":60.8,"t":"2025-03-11T04:00:00Z","v":131918,"vw":59.897759},{"c":60.13,"h":60.79,"l":59.5,"n":3016,"o":59.84,"t":"2025-03-12T04:00:00Z","v":59197,"vw":60.104084},{"c":59.98,"h":61.3,"l":59.875,"n":2406,"o":60.17,"t":"2025-03-13T04:00:00Z","v":56195,"vw":60.226353},{"c":61.09,"h":61.18,"l":60.34,"n":2925,"o":60.6,"t":"2025-03-14T04:00:00Z","v":77848,"vw":60.935884},{"c":62.78,"h":63.72,"l":61.27,"n":6520,"o":61.46,"t":"2025-03-17T04:00:00Z","v":153575,"vw":62.808217},{"c":62.19,"h":62.57,"l":61.67,"n":3847,"o":62.37,"t":"2025-03-18T04:00:00Z","v":106260,"vw":62.173564},{"c":62.28,"h":63.03,"l":61.69,"n":3741,"o":62.36,"t":"2025-03-19T04:00:00Z","v":130073,"vw":62.362459},{"c":61.67,"h":62.985,"l":61.57,"n":3519,"o":62.04,"t":"2025-03-20T04:00:00Z","v":122261,"vw":61.99401},{"c":61.5,"h":61.66,"l":60.755,"n":3652,"o":61.39,"t":"2025-03-21T04:00:00Z","v":743678,"vw":61.475689},{"c":62.23,"h":63.8,"l":61.59,"n":3126,"o":62.76,"t":"2025-03-24T04:00:00Z","v":126311,"vw":62.325728},{"c":61.52,"h":62.35,"l":61.48,"n":2422,"o":62.2,"t":"2025-03-25T04:00:00Z","v":81627,"vw":61.614926},{"c":61.41,"h":62.525,"l":61.17,"n":3407,"o":61.78,"t":"2025-03-26T04:00:00Z","v":81084,"vw":61.499361},{"c":61.275,"h":61.955,"l":60.97,"n":2699,"o":61.61,"t":"2025-03-27T04:00:00Z","v":71095,"vw":61.359981},{"c":60.25,"h":61.08,"l":59.5,"n":3246,"o":61.08,"t":"2025-03-28T04:00:00Z","v":86970,"vw":60.200642},{"c":59.81,"h":60.3,"l":58.74,"n":2600,"o":59.33,"t":"2025-03-31T04:00:00Z","v":86465,"vw":59.817703},{"c":59.87,"h":60.855,"l":58.82,"n":3002,"o":59.2,"t":"2025-04-01T04:00:00Z","v":82768,"vw":59.818443},{"c":60.41,"h":60.5,"l":59.3,"n":2922,"o":59.3,"t":"2025-04-02T04:00:00Z","v":85569,"vw":60.233573},{"c":55.77,"h":58.22,"l":55.75,"n":4186,"o":58.15,"t":"2025-04-03T04:00:00Z","v":118470,"vw":56.103957},{"c":54.61,"h":54.91,"l":52.78,"n":4213,"o":53.5,"t":"2025-04-04T04:00:00Z","v":114061,"vw":54.255721},{"c":54.49,"h":57.08,"l":52.14,"n":4382,"o":52.94,"t":"2025-04-07T04:00:00Z","v":123176,"vw":54.610336},{"c":54.28,"h":56.33,"l":53.4,"n":3366,"o":56.33,"t":"2025-04-08T04:00:00Z","v":91297,"vw":54.757673},{"c":56.31,"h":57.67,"l":53.035,"n":4208,"o":53.81,"t":"2025-04-09T04:00:00Z","v":156121,"vw":56.124506},{"c":53.7,"h":56.41,"l":52.57,"n":4580,"o":55.7,"t":"2025-04-10T04:00:00Z","v":120801,"vw":53.865097},{"c":53.42,"h":53.7817,"l":52.69,"n":2859,"o":53.43,"t":"2025-04-11T04:00:00Z","v":63243,"vw":53.37267},{"c":53.28,"h":54.15,"l":52.59,"n":4002,"o":54.15,"t":"2025-04-14T04:00:00Z","v":99663,"vw":53.293229},{"c":54.01,"h":54.385,"l":53.27,"n":3482,"o":53.27,"t":"2025-04-15T04:00:00Z","v":109149,"vw":54.04492},{"c":54.55,"h":54.57,"l":53.65,"n":3895,"o":54.15,"t":"2025-04-16T04:00:00Z","v":121834,"vw":54.102501},{"c":54.76,"h":55.27,"l":54.05,"n":4758,"o":54.42,"t":"2025-04-17T04:00:00Z","v":138454,"vw":54.634112},{"c":54.25,"h":55.05,"l":53.63,"n":3587,"o":54.53,"t":"2025-04-21T04:00:00Z","v":83607,"vw":54.251297},{"c":56.26,"h":56.635,"l":54.76,"n":4573,"o":54.91,"t":"2025-04-22T04:00:00Z","v":138503,"vw":55.925673},{"c":56.95,"h":58.03,"l":56.53,"n":3664,"o":57.47,"t":"2025-04-23T04:00:00Z","v":92136,"vw":56.981888},{"c":58.75,"h":59.54,"l":57.22,"n":3889,"o":59.54,"t":"2025-04-24T04:00:00Z","v":107567,"vw":58.505359},{"c":57.93,"h":58.375,"l":56.49,"n":3196,"o":57.9,"t":"2025-04-25T04:00:00Z","v":98495,"vw":57.817722},{"c":60.05,"h":60.195,"l":57.63,"n":4521,"o":58.39,"t":"2025-04-28T04:00:00Z","v":123394,"vw":59.645043},{"c":60.61,"h":60.64,"l":59.44,"n":3516,"o":59.95,"t":"2025-04-29T04:00:00Z","v":82044,"vw":60.347737},{"c":59.95,"h":60.39,"l":59.05,"n":2309,"o":59.05,"t":"2025-04-30T04:00:00Z","v":83799,"vw":59.938053},{"c":60.06,"h":60.68,"l":59.42,"n":3121,"o":59.6,"t":"2025-05-01T04:00:00Z","v":102548,"vw":60.149479},{"c":61.51,"h":61.89,"l":60.57,"n":2343,"o":60.86,"t":"2025-05-02T04:00:00Z","v":55693,"vw":61.496057},{"c":60.955,"h":61.665,"l":59.53,"n":2715,"o":59.74,"t":"2025-05-05T04:00:00Z","v":78420,"vw":60.963342},{"c":60.44,"h":60.955,"l":59.9,"n":2719,"o":60.46,"t":"2025-05-06T04:00:00Z","v":111159,"vw":60.58917},{"c":60.275,"h":61.19,"l":59.83,"n":3155,"o":61.04,"t":"2025-05-07T04:00:00Z","v":147896,"vw":60.365151},{"c":61.49,"h":61.87,"l":60.545,"n":3415,"o":61.02,"t":"2025-05-08T04:00:00Z","v":82675,"vw":61.444909},{"c":61.04,"h":61.626,"l":60.675,"n":2613,"o":61.48,"t":"2025-05-09T04:00:00Z","v":107840,"vw":61.059008},{"c":62.82,"h":63.745,"l":62.7,"n":4300,"o":63.02,"t":"2025-05-12T04:00:00Z","v":167602,"vw":63.206173},{"c":62.88,"h":63.9,"l":62.52,"n":2841,"o":63.17,"t":"2025-05-13T04:00:00Z","v":63952,"vw":62.913388},{"c":62.21,"h":62.925,"l":62.15,"n":2828,"o":62.48,"t":"2025-05-14T04:00:00Z","v":59260,"vw":62.305552},{"c":62.62,"h":63.1385,"l":62.11,"n":2372,"o":62.41,"t":"2025-05-15T04:00:00Z","v":62020,"vw":62.575848},{"c":62.35,"h":63.07,"l":61.96,"n":2551,"o":62.59,"t":"2025-05-16T04:00:00Z","v":81866,"vw":62.382912},{"c":62.4,"h":62.56,"l":61.0617,"n":2582,"o":61.96,"t":"2025-05-19T04:00:00Z","v":59387,"vw":62.248515},{"c":62.65,"h":62.95,"l":61.51,"n":2464,"o":62.26,"t":"2025-05-20T04:00:00Z","v":72509,"vw":62.521108},{"c":61.15,"h":62.3928,"l":61.08,"n":2893,"o":62.15,"t":"2025-05-21T04:00:00Z","v":66071,"vw":61.32104},{"c":60.53,"h":61.29,"l":60.51,"n":2515,"o":60.78,"t":"2025-05-22T04:00:00Z","v":67342,"vw":60.669885},{"c":60.13,"h":60.46,"l":58.76,"n":2889,"o":59.44,"t":"2025-05-23T04:00:00Z","v":72885,"vw":60.085664},{"c":61.51,"h":61.69,"l":60.36,"n":2941,"o":60.89,"t":"2025-05-27T04:00:00Z","v":77322,"vw":61.374482},{"c":60.71,"h":61.6,"l":60.7,"n":2548,"o":61.26,"t":"2025-05-28T04:00:00Z","v":69247,"vw":60.893888},{"c":60.92,"h":61.46,"l":59.945,"n":2403,"o":60.76,"t":"2025-05-29T04:00:00Z","v":61205,"vw":60.844478},{"c":60.56,"h":60.925,"l":60.265,"n":2424,"o":60.89,"t":"2025-05-30T04:00:00Z","v":94704,"vw":60.557947},{"c":60.2,"h":61.665,"l":59.67,"n":2182,"o":60.6,"t":"2025-06-02T04:00:00Z","v":68903,"vw":60.203559},{"c":60.83,"h":61.1,"l":59.9,"n":3045,"o":60.04,"t":"2025-06-03T04:00:00Z","v":63720,"vw":60.658708},{"c":59.96,"h":60.98,"l":59.84,"n":2465,"o":60.76,"t":"2025-06-04T04:00:00Z","v":67588,"vw":60.003818},{"c":59.94,"h":60.46,"l":59.44,"n":3096,"o":60.01,"t":"2025-06-05T04:00:00Z","v":61057,"vw":59.89572},{"c":61.11,"h":61.35,"l":60.385,"n":1940,"o":60.71,"t":"2025-06-06T04:00:00Z","v":39005,"vw":60.959303},{"c":61.2,"h":61.65,"l":60.78,"n":2618,"o":61.47,"t":"2025-06-09T04:00:00Z","v":62002,"vw":61.221761},{"c":62.16,"h":62.475,"l":60.97,"n":2865,"o":61.14,"t":"2025-06-10T04:00:00Z","v":66092,"vw":62.030271},{"c":61.81,"h":62.455,"l":61.5325,"n":2793,"o":62.4,"t":"2025-06-11T04:00:00Z","v":92260,"vw":61.943613},{"c":61.98,"h":61.98,"l":60.1618,"n":2889,"o":61.45,"t":"2025-06-12T04:00:00Z","v":82105,"vw":61.630395},{"c":59.66,"h":61.1195,"l":58.655,"n":5517,"o":61,"t":"2025-06-13T04:00:00Z","v":166319,"vw":60.116477},{"c":59.39,"h":60.31,"l":59.065,"n":4211,"o":60.13,"t":"2025-06-16T04:00:00Z","v":126193,"vw":59.525254},{"c":58.61,"h":59.385,"l":58.26,"n":4941,"o":58.83,"t":"2025-06-17T04:00:00Z","v":213009,"vw":58.635647},{"c":59.12,"h":59.505,"l":58.115,"n":3408,"o":58.45,"t":"2025-06-18T04:00:00Z","v":140818,"vw":59.150303},{"c":59.5,"h":60.015,"l":59.11,"n":4038,"o":59.55,"t":"2025-06-20T04:00:00Z","v":495042,"vw":59.503077},{"c":60.92,"h":60.95,"l":59.27,"n":3155,"o":59.46,"t":"2025-06-23T04:00:00Z","v":119754,"vw":60.6451},{"c":61.19,"h":62.1899,"l":60.425,"n":3208,"o":61.34,"t":"2025-06-24T04:00:00Z","v":122717,"vw":61.231574},{"c":60.48,"h":61.1,"l":60.4101,"n":3536,"o":61.1,"t":"2025-06-25T04:00:00Z","v":100093,"vw":60.588604},{"c":61.72,"h":61.76,"l":60.65,"n":3459,"o":60.85,"t":"2025-06-26T04:00:00Z","v":106033,"vw":61.450016},{"c":61.84,"h":62.175,"l":61.01,"n":2745,"o":61.97,"t":"2025-06-27T04:00:00Z","v":239171,"vw":61.817111},{"c":62.07,"h":62.53,"l":61.9,"n":2586,"o":62.34,"t":"2025-06-30T04:00:00Z","v":92886,"vw":62.110735},{"c":64.28,"h":64.475,"l":61.9125,"n":2947,"o":61.97,"t":"2025-07-01T04:00:00Z","v":109946,"vw":63.958112},{"c":65.09,"h":65.145,"l":63.4,"n":2929,"o":64.36,"t":"2025-07-02T04:00:00Z","v":81606,"vw":64.863818},{"c":65.7,"h":65.98,"l":64.3262,"n":1961,"o":65.04,"t":"2025-07-03T04:00:00Z","v":39766,"vw":65.659073},{"c":65.03,"h":66.15,"l":64.7,"n":2930,"o":65.3,"t":"2025-07-07T04:00:00Z","v":71554,"vw":65.148896},{"c":65.02,"h":65.53,"l":64.92,"n":3989,"o":65,"t":"2025-07-08T04:00:00Z","v":115714,"vw":65.151978},{"c":64.98,"h":65.47,"l":64.3,"n":2219,"o":65.13,"t":"2025-07-09T04:00:00Z","v":67530,"vw":64.841894},{"c":65.13,"h":65.54,"l":64.43,"n":2595,"o":64.99,"t":"2025-07-10T04:00:00Z","v":60044,"vw":65.166711},{"c":64.09,"h":64.82,"l":64.075,"n":2193,"o":64.82,"t":"2025-07-11T04:00:00Z","v":65278,"vw":64.292713},{"c":64.83,"h":64.915,"l":64.04,"n":2183,"o":64.04,"t":"2025-07-14T04:00:00Z","v":52435,"vw":64.748045},{"c":62.76,"h":64.78,"l":62.76,"n":3128,"o":64.78,"t":"2025-07-15T04:00:00Z","v":76057,"vw":63.241519},{"c":63.36,"h":63.55,"l":62.43,"n":3505,"o":63.33,"t":"2025-07-16T04:00:00Z","v":78969,"vw":63.249544},{"c":64.03,"h":64.555,"l":63.4,"n":2669,"o":63.4,"t":"2025-07-17T04:00:00Z","v":81323,"vw":63.957999},{"c":63.55,"h":64.6,"l":63.38,"n":2829,"o":64.25,"t":"2025-07-18T04:00:00Z","v":56618,"vw":63.783758},{"c":63.5,"h":64.55,"l":63.41,"n":1937,"o":63.73,"t":"2025-07-21T04:00:00Z","v":44111,"vw":63.635483},{"c":63.02,"h":64.4,"l":62.87,"n":2387,"o":63.46,"t":"2025-07-22T04:00:00Z","v":66186,"vw":63.292025},{"c":63.16,"h":63.43,"l":62.51,"n":2860,"o":63.43,"t":"2025-07-23T04:00:00Z","v":68014,"vw":63.034833},{"c":61.99,"h":62.81,"l":61.71,"n":4210,"o":62.7,"t":"2025-07-24T04:00:00Z","v":86470,"vw":62.111804},{"c":60.9,"h":61.32,"l":59.37,"n":3488,"o":61.1,"t":"2025-07-25T04:00:00Z","v":106689,"vw":60.782182},{"c":61.93,"h":63.03,"l":61.275,"n":3676,"o":61.42,"t":"2025-07-28T04:00:00Z","v":105550,"vw":62.098056},{"c":61.42,"h":63.06,"l":61.4,"n":2752,"o":62.57,"t":"2025-07-29T04:00:00Z","v":71414,"vw":61.659046},{"c":60.7,"h":62.285,"l":60.43,"n":3770,"o":61.22,"t":"2025-07-30T04:00:00Z","v":87100,"vw":60.994671},{"c":59.82,"h":61.71,"l":59.34,"n":3109,"o":60.15,"t":"2025-07-31T04:00:00Z","v":119719,"vw":59.859396},{"c":58.79,"h":59.5,"l":58.055,"n":3185,"o":59.34,"t":"2025-08-01T04:00:00Z","v":106367,"vw":58.957934},{"c":59.5,"h":59.71,"l":58.92,"n":2337,"o":58.94,"t":"2025-08-04T04:00:00Z","v":77666,"vw":59.4833},{"c":58.95,"h":59.42,"l":58.23,"n":3171,"o":59.42,"t":"2025-08-05T04:00:00Z","v":95143,"vw":58.905432},{"c":59.01,"h":59.29,"l":58.505,"n":2807,"o":58.88,"t":"2025-08-06T04:00:00Z","v":83065,"vw":59.042332},{"c":58.3,"h":59.39,"l":58.21,"n":2402,"o":59.39,"t":"2025-08-07T04:00:00Z","v":58182,"vw":58.415462},{"c":58.84,"h":59.065,"l":58.255,"n":2222,"o":58.71,"t":"2025-08-08T04:00:00Z","v":47797,"vw":58.817406},{"c":58.73,"h":58.95,"l":58.405,"n":2480,"o":58.92,"t":"2025-08-11T04:00:00Z","v":64057,"vw":58.74345},{"c":61.05,"h":61.08,"l":59.065,"n":3307,"o":59.17,"t":"2025-08-12T04:00:00Z","v":98846,"vw":60.633464},{"c":62.16,"h":62.17,"l":61.235,"n":2857,"o":61.5,"t":"2025-08-13T04:00:00Z","v":69779,"vw":61.956012},{"c":61.57,"h":61.66,"l":59.1101,"n":2316,"o":61.45,"t":"2025-08-14T04:00:00Z","v":77183,"vw":61.358953},{"c":60.5,"h":61.71,"l":60.415,"n":2494,"o":61.71,"t":"2025-08-15T04:00:00Z","v":75898,"vw":60.766772},{"c":61.2,"h":61.33,"l":60.35,"n":2641,"o":60.49,"t":"2025-08-18T04:00:00Z","v":64455,"vw":61.013394},{"c":61.67,"h":62.06,"l":61.2,"n":2589,"o":61.2,"t":"2025-08-19T04:00:00Z","v":61801,"vw":61.653138},{"c":61.47,"h":61.91,"l":61.06,"n":2925,"o":61.91,"t":"2025-08-20T04:00:00Z","v":54981,"vw":61.449757},{"c":61.13,"h":61.68,"l":60.96,"n":2404,"o":61.3,"t":"2025-08-21T04:00:00Z","v":50155,"vw":61.191733},{"c":64.075,"h":64.32,"l":61.54,"n":5613,"o":61.54,"t":"2025-08-22T04:00:00Z","v":117429,"vw":63.760581},{"c":63.71,"h":64.5,"l":63.52,"n":3407,"o":63.87,"t":"2025-08-25T04:00:00Z","v":118778,"vw":63.892745},{"c":64.24,"h":64.59,"l":63.5,"n":3075,"o":63.69,"t":"2025-08-26T04:00:00Z","v":95618,"vw":64.215471},{"c":64.61,"h":64.84,"l":64.04,"n":3211,"o":64.05,"t":"2025-08-27T04:00:00Z","v":50951,"vw":64.55444},{"c":64.69,"h":64.99,"l":63.235,"n":3114,"o":64.99,"t":"2025-08-28T04:00:00Z","v":60880,"vw":64.532411},{"c":64.42,"h":64.965,"l":64.32,"n":2251,"o":64.9,"t":"2025-08-29T04:00:00Z","v":49328,"vw":64.482328},{"c":64.265,"h":64.35,"l":63.5,"n":2548,"o":63.86,"t":"2025-09-02T04:00:00Z","v":49919,"vw":64.08792},{"c":63.8,"h":64.68,"l":63.435,"n":2592,"o":63.98,"t":"2025-09-03T04:00:00Z","v":51401,"vw":63.861144},{"c":64.87,"h":64.88,"l":63.59,"n":2261,"o":64.09,"t":"2025-09-04T04:00:00Z","v":51434,"vw":64.402362},{"c":64.16,"h":65.82,"l":63.87,"n":2936,"o":65,"t":"2025-09-05T04:00:00Z","v":54295,"vw":64.302108},{"c":64.58,"h":64.65,"l":63.75,"n":3170,"o":64.44,"t":"2025-09-08T04:00:00Z","v":60767,"vw":64.40944},{"c":63.84,"h":65.13,"l":63.6,"n":3220,"o":64.31,"t":"2025-09-09T04:00:00Z","v":58007,"vw":63.969911},{"c":63.64,"h":64.27,"l":63.45,"n":2653,"o":63.81,"t":"2025-09-10T04:00:00Z","v":50783,"vw":63.688485},{"c":64.32,"h":64.385,"l":63.3,"n":3006,"o":63.74,"t":"2025-09-11T04:00:00Z","v":57197,"vw":63.946771},{"c":63.34,"h":64.37,"l":63.33,"n":2604,"o":64.37,"t":"2025-09-12T04:00:00Z","v":44472,"vw":63.528789},{"c":63.3,"h":64.025,"l":63.03,"n":3512,"o":63.39,"t":"2025-09-15T04:00:00Z","v":76654,"vw":63.372965},{"c":63.12,"h":63.24,"l":62.0897,"n":2646,"o":63.07,"t":"2025-09-16T04:00:00Z","v":67421,"vw":62.93095},{"c":63.37,"h":65.245,"l":62.975,"n":3877,"o":63.46,"t":"2025-09-17T04:00:00Z","v":118486,"vw":63.695115},{"c":65.21,"h":65.265,"l":63.6,"n":2943,"o":63.6,"t":"2025-09-18T04:00:00Z","v":89328,"vw":65.084121},{"c":63.65,"h":65.03,"l":63.63,"n":2801,"o":65.03,"t":"2025-09-19T04:00:00Z","v":258062,"vw":63.924351},{"c":62.96,"h":63.86,"l":62.71,"n":2784,"o":63.39,"t":"2025-09-22T04:00:00Z","v":87693,"vw":63.032788},{"c":62.68,"h":64.0175,"l":62.65,"n":2550,"o":63.1,"t":"2025-09-23T04:00:00Z","v":77927,"vw":62.866363},{"c":62.61,"h":63.68,"l":62.155,"n":2782,"o":62.58,"t":"2025-09-24T04:00:00Z","v":60747,"vw":62.671901},{"c":62.35,"h":62.81,"l":61.875,"n":3258,"o":62.47,"t":"2025-09-25T04:00:00Z","v":70634,"vw":62.303256},{"c":62.81,"h":62.995,"l":62.3,"n":2318,"o":62.35,"t":"2025-09-26T04:00:00Z","v":65995,"vw":62.686255},{"c":61.56,"h":62.82,"l":61.44,"n":2060,"o":62.82,"t":"2025-09-29T04:00:00Z","v":66797,"vw":61.676608},{"c":61.56,"h":61.9,"l":60.68,"n":2653,"o":61.42,"t":"2025-09-30T04:00:00Z","v":65602,"vw":61.341005},{"c":60.9,"h":61.12,"l":60.355,"n":2902,"o":61.06,"t":"2025-10-01T04:00:00Z","v":69328,"vw":60.877535},{"c":60.31,"h":60.88,"l":59.91,"n":2889,"o":60.39,"t":"2025-10-02T04:00:00Z","v":78328,"vw":60.313869},{"c":60.58,"h":61.515,"l":60.23,"n":2619,"o":60.23,"t":"2025-10-03T04:00:00Z","v":71889,"vw":60.735499},{"c":60.89,"h":61.535,"l":60.24,"n":3294,"o":61.08,"t":"2025-10-06T04:00:00Z","v":93429,"vw":60.940046},{"c":60.58,"h":61.61,"l":60.5,"n":2792,"o":61.16,"t":"2025-10-07T04:00:00Z","v":67421,"vw":60.713449},{"c":60.49,"h":61,"l":60.245,"n":2193,"o":60.93,"t":"2025-10-08T04:00:00Z","v":51684,"vw":60.480723},{"c":60.08,"h":60.6146,"l":59.61,"n":2268,"o":60.3,"t":"2025-10-09T04:00:00Z","v":55486,"vw":59.965741},{"c":58.31,"h":60.675,"l":58.28,"n":3087,"o":60.38,"t":"2025-10-10T04:00:00Z","v":93324,"vw":58.752114},{"c":59.12,"h":59.18,"l":58.47,"n":2438,"o":58.9,"t":"2025-10-13T04:00:00Z","v":62774,"vw":59.050036},{"c":60.44,"h":60.6,"l":58.89,"n":3795,"o":58.89,"t":"2025-10-14T04:00:00Z","v":79993,"vw":60.266488},{"c":59.59,"h":60.71,"l":59.16,"n":3115,"o":60.71,"t":"2025-10-15T04:00:00Z","v":67260,"vw":59.589917},{"c":57.55,"h":59.39,"l":56.89,"n":4529,"o":59.39,"t":"2025-10-16T04:00:00Z","v":115752,"vw":57.69435},{"c":57.98,"h":58.8,"l":57.84,"n":4474,"o":58.05,"t":"2025-10-17T04:00:00Z","v":107510,"vw":58.188147},{"c":59.17,"h":59.26,"l":58.15,"n":3688,"o":58.25,"t":"2025-10-20T04:00:00Z","v":78076,"vw":59.076615},{"c":59.65,"h":59.825,"l":58.835,"n":2462,"o":58.86,"t":"2025-10-21T04:00:00Z","v":66448,"vw":59.584585},{"c":60.13,"h":60.79,"l":59.54,"n":2894,"o":59.75,"t":"2025-10-22T04:00:00Z","v":87463,"vw":60.189613},{"c":58.88,"h":60.53,"l":58.69,"n":3762,"o":60.17,"t":"2025-10-23T04:00:00Z","v":92493,"vw":58.94483},{"c":61.02,"h":61.83,"l":59.3,"n":4462,"o":60.66,"t":"2025-10-24T04:00:00Z","v":95849,"vw":61.064765},{"c":59.54,"h":61.01,"l":59.53,"n":3686,"o":61.01,"t":"2025-10-27T04:00:00Z","v":80141,"vw":59.782424},{"c":60.65,"h":61.7,"l":59.32,"n":3318,"o":59.74,"t":"2025-10-28T04:00:00Z","v":100716,"vw":60.56437},{"c":59.09,"h":61.12,"l":58.79,"n":4242,"o":60.35,"t":"2025-10-29T04:00:00Z","v":106825,"vw":59.436708},{"c":59.56,"h":60.3,"l":58.56,"n":3202,"o":58.78,"t":"2025-10-30T04:00:00Z","v":85833,"vw":59.660868},{"c":59.44,"h":59.84,"l":58.62,"n":2522,"o":59.14,"t":"2025-10-31T04:00:00Z","v":72870,"vw":59.39586},{"c":59.87,"h":59.975,"l":58.495,"n":3419,"o":59.4,"t":"2025-11-03T05:00:00Z","v":91728,"vw":59.641523},{"c":60.11,"h":60.44,"l":59.04,"n":3331,"o":59.04,"t":"2025-11-04T05:00:00Z","v":79559,"vw":59.969516},{"c":61.01,"h":61.06,"l":60.1,"n":3036,"o":60.1,"t":"2025-11-05T05:00:00Z","v":83533,"vw":60.929458},{"c":60.44,"h":61.015,"l":60.2963,"n":2642,"o":61.015,"t":"2025-11-06T05:00:00Z","v":45226,"vw":60.513442},{"c":60.78,"h":60.81,"l":60.08,"n":2229,"o":60.44,"t":"2025-11-07T05:00:00Z","v":64758,"vw":60.611648},{"c":61.21,"h":62.37,"l":60.3615,"n":2201,"o":61.07,"t":"2025-11-10T05:00:00Z","v":55212,"vw":61.114457},{"c":61.47,"h":62.09,"l":60.56,"n":2549,"o":61.24,"t":"2025-11-11T05:00:00Z","v":62668,"vw":61.599137},{"c":61.73,"h":62.535,"l":61.49,"n":2272,"o":61.725,"t":"2025-11-12T05:00:00Z","v":45321,"vw":61.981062},{"c":61.58,"h":62.33,"l":61.02,"n":2335,"o":61.98,"t":"2025-11-13T05:00:00Z","v":60318,"vw":61.581867},{"c":61.43,"h":61.55,"l":59.93,"n":2098,"o":61.44,"t":"2025-11-14T05:00:00Z","v":49324,"vw":61.265105},{"c":59.68,"h":61.8031,"l":59.545,"n":2658,"o":61.1,"t":"2025-11-17T05:00:00Z","v":82633,"vw":59.898582},{"c":60.1,"h":60.49,"l":59.665,"n":2109,"o":59.68,"t":"2025-11-18T05:00:00Z","v":45838,"vw":60.12514},{"c":60.32,"h":60.67,"l":59.91,"n":2321,"o":59.91,"t":"2025-11-19T05:00:00Z","v":53057,"vw":60.250907},{"c":60.31,"h":61.46,"l":60.24,"n":3031,"o":61.06,"t":"2025-11-20T05:00:00Z","v":67859,"vw":60.592104},{"c":62.09,"h":62.78,"l":60.22,"n":3272,"o":60.33,"t":"2025-11-21T05:00:00Z","v":104352,"vw":61.826116},{"c":61.81,"h":62.25,"l":61.61,"n":2347,"o":61.9,"t":"2025-11-24T05:00:00Z","v":68944,"vw":61.859018},{"c":63.18,"h":63.57,"l":62.16,"n":2728,"o":62.16,"t":"2025-11-25T05:00:00Z","v":67123,"vw":63.155758},{"c":63.07,"h":63.575,"l":62.72,"n":2513,"o":62.81,"t":"2025-11-26T05:00:00Z","v":72667,"vw":63.055253},{"c":62.44,"h":63.32,"l":62.2,"n":2191,"o":62.2,"t":"2025-11-28T05:00:00Z","v":54174,"vw":62.587973},{"c":63.21,"h":63.44,"l":61.85,"n":3344,"o":62.12,"t":"2025-12-01T05:00:00Z","v":95758,"vw":63.081045},{"c":63.62,"h":64.03,"l":62.79,"n":3946,"o":63.62,"t":"2025-12-02T05:00:00Z","v":134180,"vw":63.685024},{"c":64.41,"h":64.63,"l":63.32,"n":2847,"o":63.87,"t":"2025-12-03T05:00:00Z","v":88482,"vw":64.30309},{"c":63.96,"h":64.66,"l":63.485,"n":2742,"o":64.66,"t":"2025-12-04T05:00:00Z","v":79213,"vw":63.980416},{"c":63.67,"h":64.225,"l":63.435,"n":2241,"o":63.98,"t":"2025-12-05T05:00:00Z","v":43133,"vw":63.703266},{"c":64.11,"h":65.345,"l":63.135,"n":3867,"o":64.04,"t":"2025-12-08T05:00:00Z","v":106485,"vw":64.198416},{"c":64.1,"h":64.91,"l":62.93,"n":2694,"o":64.26,"t":"2025-12-09T05:00:00Z","v":60964,"vw":64.315122},{"c":66.26,"h":66.405,"l":64.1,"n":4013,"o":64.1,"t":"2025-12-10T05:00:00Z","v":142702,"vw":65.930254},{"c":65.83,"h":67,"l":65.645,"n":3651,"o":66.1,"t":"2025-12-11T05:00:00Z","v":133978,"vw":66.011949},{"c":65.82,"h":66.49,"l":64.73,"n":3223,"o":66.13,"t":"2025-12-12T05:00:00Z","v":80105,"vw":65.833071},{"c":66.26,"h":67.3851,"l":66.02,"n":3126,"o":66.29,"t":"2025-12-15T05:00:00Z","v":101723,"vw":66.273459},{"c":66.17,"h":66.84,"l":65.4237,"n":3684,"o":66.44,"t":"2025-12-16T05:00:00Z","v":115424,"vw":66.171383},{"c":66.2,"h":66.79,"l":65.785,"n":3745,"o":66.03,"t":"2025-12-17T05:00:00Z","v":104481,"vw":66.230164},{"c":66.83,"h":67.1,"l":66.435,"n":2903,"o":66.44,"t":"2025-12-18T05:00:00Z","v":98176,"vw":66.813697},{"c":65.48,"h":66.7605,"l":64.73,"n":4537,"o":66.55,"t":"2025-12-19T05:00:00Z","v":230073,"vw":65.599072},{"c":64.77,"h":65.8,"l":64.55,"n":3257,"o":65.48,"t":"2025-12-22T05:00:00Z","v":80301,"vw":64.924928},{"c":64.26,"h":64.865,"l":64.225,"n":2442,"o":64.59,"t":"2025-12-23T05:00:00Z","v":67176,"vw":64.433025},{"c":64.32,"h":65.65,"l":63.91,"n":2044,"o":64.35,"t":"2025-12-24T05:00:00Z","v":52908,"vw":64.234994},{"c":63.97,"h":64.695,"l":63.73,"n":1891,"o":64.27,"t":"2025-12-26T05:00:00Z","v":55375,"vw":64.012811},{"c":63.46,"h":64.12,"l":63.365,"n":2399,"o":64.12,"t":"2025-12-29T05:00:00Z","v":62476,"vw":63.545554},{"c":62.87,"h":63.51,"l":62.74,"n":2772,"o":63.4,"t":"2025-12-30T05:00:00Z","v":64663,"vw":62.961433},{"c":62.49,"h":63.78,"l":61.615,"n":2626,"o":63.78,"t":"2025-12-31T05:00:00Z","v":91047,"vw":62.494615},{"c":62.46,"h":62.79,"l":61.91,"n":2834,"o":62.63,"t":"2026-01-02T05:00:00Z","v":77943,"vw":62.348598},{"c":63.52,"h":64.195,"l":60.3,"n":4188,"o":62.32,"t":"2026-01-05T05:00:00Z","v":151516,"vw":63.623293},{"c":63.56,"h":63.655,"l":61.9,"n":3981,"o":63.19,"t":"2026-01-06T05:00:00Z","v":110755,"vw":63.279296},{"c":63.32,"h":63.91,"l":62.085,"n":3129,"o":63.49,"t":"2026-01-07T05:00:00Z","v":88920,"vw":63.181401},{"c":64.72,"h":65.16,"l":62.94,"n":3240,"o":62.94,"t":"2026-01-08T05:00:00Z","v":81850,"vw":64.746638},{"c":63.76,"h":65.35,"l":63.75,"n":4563,"o":64.5,"t":"2026-01-09T05:00:00Z","v":90504,"vw":64.125506},{"c":63.51,"h":63.99,"l":63.01,"n":2885,"o":63.45,"t":"2026-01-12T05:00:00Z","v":79093,"vw":63.441638},{"c":63.43,"h":63.77,"l":62.96,"n":2093,"o":63.56,"t":"2026-01-13T05:00:00Z","v":65756,"vw":63.361164},{"c":64.23,"h":64.235,"l":63.225,"n":3682,"o":63.54,"t":"2026-01-14T05:00:00Z","v":111352,"vw":63.841698},{"c":65.37,"h":65.58,"l":64.06,"n":3493,"o":64.07,"t":"2026-01-15T05:00:00Z","v":116091,"vw":65.27394},{"c":64.7,"h":65.49,"l":64.52,"n":3092,"o":65.27,"t":"2026-01-16T05:00:00Z","v":102917,"vw":64.920712},{"c":65.2,"h":65.3,"l":63.76,"n":3845,"o":63.81,"t":"2026-01-20T05:00:00Z","v":196446,"vw":64.8752},{"c":67.4,"h":67.46,"l":65.15,"n":4772,"o":65.15,"t":"2026-01-21T05:00:00Z","v":145859,"vw":67.01025},{"c":67.52,"h":68.64,"l":66.51,"n":3133,"o":67.6,"t":"2026-01-22T05:00:00Z","v":74209,"vw":67.713532},{"c":66.15,"h":69.29,"l":65.515,"n":4320,"o":67.75,"t":"2026-01-23T05:00:00Z","v":133449,"vw":66.307957},{"c":66.99,"h":67.46,"l":66.11,"n":4782,"o":66.55,"t":"2026-01-26T05:00:00Z","v":148138,"vw":66.788605},{"c":66.72,"h":67.62,"l":66.28,"n":4424,"o":66.93,"t":"2026-01-27T05:00:00Z","v":110393,"vw":66.72486},{"c":65.13,"h":66.895,"l":65.02,"n":4166,"o":66.52,"t":"2026-01-28T05:00:00Z","v":97192,"vw":65.365207},{"c":65.91,"h":66.025,"l":65.01,"n":4962,"o":65.22,"t":"2026-01-29T05:00:00Z","v":168762,"vw":65.730626},{"c":67.33,"h":67.725,"l":65.16,"n":4740,"o":65.52,"t":"2026-01-30T05:00:00Z","v":159174,"vw":67.096722},{"c":68.47,"h":69.01,"l":67.55,"n":5055,"o":67.55,"t":"2026-02-02T05:00:00Z","v":110345,"vw":68.507858},{"c":68.65,"h":69.57,"l":67.6,"n":5038,"o":68.14,"t":"2026-02-03T05:00:00Z","v":122693,"vw":68.40762},{"c":69.59,"h":69.935,"l":67.4,"n":4831,"o":69.08,"t":"2026-02-04T05:00:00Z","v":114676,"vw":69.525054},{"c":69.83,"h":70.41,"l":69.085,"n":4972,"o":69.67,"t":"2026-02-05T05:00:00Z","v":84138,"vw":69.669154},{"c":70.45,"h":71,"l":69.89,"n":4117,"o":70.37,"t":"2026-02-06T05:00:00Z","v":91308,"vw":70.436751},{"c":70.09,"h":70.92,"l":69.76,"n":3621,"o":70.45,"t":"2026-02-09T05:00:00Z","v":61389,"vw":70.227387},{"c":69.53,"h":70.785,"l":69.005,"n":3408,"o":70.1,"t":"2026-02-10T05:00:00Z","v":109158,"vw":69.657003},{"c":68.79,"h":70.47,"l":68.49,"n":2668,"o":69.8,"t":"2026-02-11T05:00:00Z","v":51562,"vw":68.955619},{"c":69.95,"h":70.01,"l":68.15,"n":4525,"o":69.2,"t":"2026-02-12T05:00:00Z","v":119861,"vw":69.377316},{"c":70.47,"h":70.72,"l":68.455,"n":4369,"o":69.84,"t":"2026-02-13T05:00:00Z","v":127372,"vw":70.228044},{"c":71.1,"h":71.815,"l":70.285,"n":3544,"o":70.58,"t":"2026-02-17T05:00:00Z","v":108707,"vw":71.126123},{"c":70.58,"h":71.98,"l":70.42,"n":5838,"o":70.71,"t":"2026-02-18T05:00:00Z","v":164884,"vw":71.187855},{"c":70,"h":70.85,"l":69.27,"n":3937,"o":70.22,"t":"2026-02-19T05:00:00Z","v":95628,"vw":69.995003},{"c":70.59,"h":70.78,"l":69.185,"n":3490,"o":70,"t":"2026-02-20T05:00:00Z","v":103031,"vw":70.315089},{"c":68,"h":70.67,"l":67.62,"n":4603,"o":70.59,"t":"2026-02-23T05:00:00Z","v":107817,"vw":68.145802},{"c":68.19,"h":68.28,"l":67.36,"n":3348,"o":68.24,"t":"2026-02-24T05:00:00Z","v":89990,"vw":67.929228},{"c":69.31,"h":69.34,"l":68.11,"n":2666,"o":68.68,"t":"2026-02-25T05:00:00Z","v":67055,"vw":68.970365},{"c":69.36,"h":70.33,"l":68.56,"n":4846,"o":69.7,"t":"2026-02-26T05:00:00Z","v":153615,"vw":69.248885},{"c":67.01,"h":68.42,"l":66.6762,"n":4748,"o":68.42,"t":"2026-02-27T05:00:00Z","v":189906,"vw":67.100982},{"c":67.82,"h":68.7299,"l":65.515,"n":4733,"o":66.23,"t":"2026-03-02T05:00:00Z","v":121173,"vw":67.754294},{"c":68.04,"h":71.695,"l":66.18,"n":4225,"o":66.76,"t":"2026-03-03T05:00:00Z","v":89746,"vw":67.603728},{"c":68.65,"h":69.21,"l":68,"n":3518,"o":68.53,"t":"2026-03-04T05:00:00Z","v":100263,"vw":68.773372},{"c":68.06,"h":68.655,"l":67.27,"n":4514,"o":67.99,"t":"2026-03-05T05:00:00Z","v":136263,"vw":67.946941},{"c":67.44,"h":67.54,"l":65.81,"n":4819,"o":66.74,"t":"2026-03-06T05:00:00Z","v":124538,"vw":67.05656},{"c":67.29,"h":67.525,"l":65.12,"n":6212,"o":66.53,"t":"2026-03-09T04:00:00Z","v":183571,"vw":66.41376},{"c":67.47,"h":68.66,"l":66.74,"n":6869,"o":66.89,"t":"2026-03-10T04:00:00Z","v":207916,"vw":67.754661},{"c":67.46,"h":67.675,"l":66.765,"n":5469,"o":67.31,"t":"2026-03-11T04:00:00Z","v":152085,"vw":67.321845},{"c":67.83,"h":67.91,"l":66.26,"n":5045,"o":66.26,"t":"2026-03-12T04:00:00Z","v":161664,"vw":67.51909},{"c":67.78,"h":68.665,"l":67.025,"n":4131,"o":68.07,"t":"2026-03-13T04:00:00Z","v":133347,"vw":67.718519},{"c":67.87,"h":68.805,"l":67.85,"n":4573,"o":68.08,"t":"2026-03-16T04:00:00Z","v":139611,"vw":68.13397},{"c":67.08,"h":68.595,"l":66.72,"n":4893,"o":68.26,"t":"2026-03-17T04:00:00Z","v":161874,"vw":67.349999},{"c":66.12,"h":66.9,"l":65.6501,"n":5646,"o":66.67,"t":"2026-03-18T04:00:00Z","v":136362,"vw":66.134985},{"c":66.83,"h":67.38,"l":65.25,"n":6050,"o":65.62,"t":"2026-03-19T04:00:00Z","v":179256,"vw":66.477071},{"c":66.2,"h":67.125,"l":66.01,"n":5048,"o":66.86,"t":"2026-03-20T04:00:00Z","v":491754,"vw":66.251224},{"c":68.1,"h":69.12,"l":66.8,"n":5898,"o":67.64,"t":"2026-03-23T04:00:00Z","v":234600,"vw":68.340312},{"c":68.39,"h":69.27,"l":67.34,"n":6022,"o":67.49,"t":"2026-03-24T04:00:00Z","v":223489,"vw":68.567554},{"c":68.05,"h":68.87,"l":67.4701,"n":4454,"o":68.81,"t":"2026-03-25T04:00:00Z","v":106190,"vw":68.123077},{"c":68.48,"h":68.49,"l":66.24,"n":3655,"o":67.08,"t":"2026-03-26T04:00:00Z","v":112568,"vw":68.051362},{"c":68.19,"h":68.735,"l":67.885,"n":4251,"o":68.24,"t":"2026-03-27T04:00:00Z","v":119681,"vw":68.380388},{"c":68.57,"h":69.82,"l":68.34,"n":3537,"o":68.53,"t":"2026-03-30T04:00:00Z","v":131699,"vw":68.690107},{"c":69.21,"h":69.64,"l":68.71,"n":4307,"o":69.4,"t":"2026-03-31T04:00:00Z","v":155414,"vw":69.207836},{"c":70.28,"h":70.85,"l":69.3,"n":4072,"o":69.3,"t":"2026-04-01T04:00:00Z","v":125805,"vw":70.260135},{"c":70.68,"h":70.89,"l":69.26,"n":4926,"o":69.83,"t":"2026-04-02T04:00:00Z","v":149873,"vw":70.525735},{"c":71.53,"h":71.805,"l":70.405,"n":3095,"o":70.63,"t":"2026-04-06T04:00:00Z","v":131417,"vw":71.349954},{"c":71.88,"h":72.11,"l":71.075,"n":3925,"o":71.38,"t":"2026-04-07T04:00:00Z","v":120924,"vw":71.814766},{"c":73.23,"h":73.91,"l":72.54,"n":5172,"o":72.77,"t":"2026-04-08T04:00:00Z","v":214638,"vw":73.105156},{"c":74.41,"h":75.16,"l":72.76,"n":5211,"o":72.76,"t":"2026-04-09T04:00:00Z","v":230291,"vw":74.534293},{"c":73.88,"h":74.22,"l":72.935,"n":6220,"o":74.22,"t":"2026-04-10T04:00:00Z","v":203773,"vw":73.759325},{"c":73.93,"h":74.08,"l":73.31,"n":4167,"o":73.72,"t":"2026-04-13T04:00:00Z","v":155797,"vw":73.781157},{"c":74.25,"h":74.76,"l":73.01,"n":4295,"o":73.78,"t":"2026-04-14T04:00:00Z","v":125272,"vw":74.107345},{"c":73.79,"h":74.175,"l":73.065,"n":4873,"o":74.13,"t":"2026-04-15T04:00:00Z","v":132126,"vw":73.713532},{"c":72.54,"h":73.955,"l":72.495,"n":5474,"o":73.41,"t":"2026-04-16T04:00:00Z","v":175862,"vw":72.872292},{"c":74.65,"h":75.425,"l":73.04,"n":5964,"o":73.04,"t":"2026-04-17T04:00:00Z","v":191629,"vw":74.600341},{"c":74.76,"h":75.64,"l":74.17,"n":4732,"o":74.46,"t":"2026-04-20T04:00:00Z","v":135115,"vw":74.950341},{"c":72.96,"h":75.23,"l":72.94,"n":4486,"o":74.84,"t":"2026-04-21T04:00:00Z","v":118784,"vw":73.458195},{"c":73.2,"h":73.95,"l":72.28,"n":5758,"o":73.08,"t":"2026-04-22T04:00:00Z","v":146326,"vw":73.343719},{"c":73.9,"h":74.25,"l":73.455,"n":4491,"o":73.57,"t":"2026-04-23T04:00:00Z","v":110578,"vw":73.864536},{"c":73.11,"h":76.44,"l":72.525,"n":6381,"o":74.05,"t":"2026-04-24T04:00:00Z","v":210842,"vw":73.308753},{"c":73.8,"h":74.59,"l":73.0482,"n":4980,"o":73.39,"t":"2026-04-27T04:00:00Z","v":132634,"vw":73.893753},{"c":74.38,"h":75.17,"l":74.02,"n":4517,"o":74.09,"t":"2026-04-28T04:00:00Z","v":119459,"vw":74.392303},{"c":72.6,"h":74.105,"l":72.21,"n":4742,"o":73.98,"t":"2026-04-29T04:00:00Z","v":146695,"vw":72.710774},{"c":73.53,"h":73.73,"l":72.05,"n":4012,"o":72.05,"t":"2026-04-30T04:00:00Z","v":113952,"vw":73.463226},{"c":73.86,"h":74.52,"l":72.36,"n":4149,"o":73.55,"t":"2026-05-01T04:00:00Z","v":110145,"vw":73.984431},{"c":73.06,"h":74.4275,"l":72.565,"n":3907,"o":73.58,"t":"2026-05-04T04:00:00Z","v":114049,"vw":73.127292},{"c":73.59,"h":73.92,"l":72.22,"n":2724,"o":72.84,"t":"2026-05-05T04:00:00Z","v":78084,"vw":73.53681},{"c":73.82,"h":74.55,"l":72.63,"n":3787,"o":74.12,"t":"2026-05-06T04:00:00Z","v":78967,"vw":73.866736},{"c":73.66,"h":74.645,"l":73.34,"n":4785,"o":74.09,"t":"2026-05-07T04:00:00Z","v":109693,"vw":73.823451},{"c":73.795,"h":74.09,"l":73.255,"n":3057,"o":73.53,"t":"2026-05-08T04:00:00Z","v":73157,"vw":73.745183},{"c":72.67,"h":74.105,"l":72.335,"n":3988,"o":74.04,"t":"2026-05-11T04:00:00Z","v":145989,"vw":72.732487},{"c":72.3,"h":72.57,"l":70.75,"n":4128,"o":72.38,"t":"2026-05-12T04:00:00Z","v":109856,"vw":71.96814},{"c":71.57,"h":72.23,"l":71.08,"n":4284,"o":72.2,"t":"2026-05-13T04:00:00Z","v":118664,"vw":71.512731},{"c":71.82,"h":72.82,"l":71.7,"n":3751,"o":71.96,"t":"2026-05-14T04:00:00Z","v":98448,"vw":71.983342},{"c":71.24,"h":71.78,"l":70.66,"n":4293,"o":71.78,"t":"2026-05-15T04:00:00Z","v":114537,"vw":71.22199},{"c":72.2,"h":72.6,"l":71.6,"n":2813,"o":71.61,"t":"2026-05-18T04:00:00Z","v":95033,"vw":72.204638},{"c":72.4,"h":72.66,"l":71.49,"n":3935,"o":72.12,"t":"2026-05-19T04:00:00Z","v":89377,"vw":72.329988},{"c":73.48,"h":73.94,"l":72.21,"n":4662,"o":72.47,"t":"2026-05-20T04:00:00Z","v":135824,"vw":73.491229},{"c":73.89,"h":74.14,"l":71.78,"n":4866,"o":72.96,"t":"2026-05-21T04:00:00Z","v":132905,"vw":73.649084},{"c":73.95,"h":76,"l":73.435,"n":3896,"o":73.99,"t":"2026-05-22T04:00:00Z","v":99725,"vw":74.037493},{"c":74.42,"h":74.95,"l":72.955,"n":4997,"o":74.12,"t":"2026-05-26T04:00:00Z","v":123934,"vw":74.180673},{"c":73.7,"h":75.065,"l":73.52,"n":3605,"o":74.43,"t":"2026-05-27T04:00:00Z","v":158777,"vw":74.086632},{"c":73.56,"h":74.08,"l":72.185,"n":5199,"o":73.43,"t":"2026-05-28T04:00:00Z","v":127919,"vw":73.082593},{"c":73.82,"h":74.07,"l":73,"n":3411,"o":73.39,"t":"2026-05-29T04:00:00Z","v":88073,"vw":73.800941},{"c":72.93,"h":73.84,"l":72.44,"n":4203,"o":73.25,"t":"2026-06-01T04:00:00Z","v":100198,"vw":72.880137},{"c":74.26,"h":74.45,"l":72.6,"n":4644,"o":72.6,"t":"2026-06-02T04:00:00Z","v":100329,"vw":73.974682},{"c":72.74,"h":74.16,"l":72.465,"n":5431,"o":73.86,"t":"2026-06-03T04:00:00Z","v":156714,"vw":73.068719},{"c":74.65,"h":74.89,"l":73.5,"n":4826,"o":73.5,"t":"2026-06-04T04:00:00Z","v":131458,"vw":74.488477},{"c":75.35,"h":76.2,"l":74.65,"n":4613,"o":74.65,"t":"2026-06-05T04:00:00Z","v":145284,"vw":75.499639},{"c":75.95,"h":76.44,"l":75.5,"n":3803,"o":75.6,"t":"2026-06-08T04:00:00Z","v":107136,"vw":76.042783},{"c":76.7,"h":78.0999,"l":76.47,"n":4160,"o":76.47,"t":"2026-06-09T04:00:00Z","v":138510,"vw":76.896229},{"c":77.58,"h":77.9899,"l":77.22,"n":3575,"o":77.22,"t":"2026-06-10T04:00:00Z","v":113790,"vw":77.582768},{"c":77.83,"h":78.5299,"l":77,"n":3786,"o":78,"t":"2026-06-11T04:00:00Z","v":91155,"vw":77.684381},{"c":78.52,"h":78.8,"l":78.12,"n":4029,"o":78.18,"t":"2026-06-12T04:00:00Z","v":119370,"vw":78.473172},{"c":77.4,"h":79.08,"l":77.205,"n":4518,"o":78.69,"t":"2026-06-15T04:00:00Z","v":126511,"vw":77.939086},{"c":77.66,"h":86.64,"l":77.29,"n":3855,"o":77.79,"t":"2026-06-16T04:00:00Z","v":113951,"vw":77.733925},{"c":76.49,"h":78.53,"l":75.755,"n":5811,"o":77.38,"t":"2026-06-17T04:00:00Z","v":149479,"vw":76.616973},{"c":76.91,"h":77.65,"l":76.61,"n":3717,"o":77.28,"t":"2026-06-18T04:00:00Z","v":268197,"vw":76.996114},{"c":77.82,"h":78.34,"l":76.93,"n":4079,"o":77.02,"t":"2026-06-22T04:00:00Z","v":115757,"vw":77.901051},{"c":78.94,"h":79.11,"l":77.81,"n":4269,"o":78.03,"t":"2026-06-23T04:00:00Z","v":112784,"vw":78.797098},{"c":80.27,"h":80.58,"l":78.8725,"n":5872,"o":79.34,"t":"2026-06-24T04:00:00Z","v":173790,"vw":80.206013},{"c":81.19,"h":81.685,"l":80.37,"n":5183,"o":80.77,"t":"2026-06-25T04:00:00Z","v":165608,"vw":81.084332},{"c":81.96,"h":82.99,"l":80.96,"n":6187,"o":81.65,"t":"2026-06-26T04:00:00Z","v":520661,"vw":81.924054},{"c":81.95,"h":83.9,"l":80.49,"n":6033,"o":81.6,"t":"2026-06-29T04:00:00Z","v":167947,"vw":81.811064},{"c":81.58,"h":82.095,"l":81.02,"n":4343,"o":81.95,"t":"2026-06-30T04:00:00Z","v":127478,"vw":81.66551},{"c":83.31,"h":83.56,"l":80,"n":5684,"o":81.76,"t":"2026-07-01T04:00:00Z","v":165857,"vw":83.10712},{"c":82.09,"h":83.88,"l":81.75,"n":4219,"o":83.48,"t":"2026-07-02T04:00:00Z","v":92945,"vw":82.194746},{"c":82.35,"h":83.045,"l":81.35,"n":4501,"o":82.22,"t":"2026-07-06T04:00:00Z","v":123433,"vw":82.197383},{"c":81.71,"h":83.49,"l":81.62,"n":5926,"o":82.85,"t":"2026-07-07T04:00:00Z","v":143486,"vw":82.358304},{"c":80.51,"h":82.39,"l":80.15,"n":5385,"o":81.44,"t":"2026-07-08T04:00:00Z","v":164877,"vw":80.543085},{"c":81.15,"h":81.79,"l":80.23,"n":4231,"o":80.51,"t":"2026-07-09T04:00:00Z","v":122800,"vw":81.151299},{"c":81.44,"h":81.73,"l":80.81,"n":3548,"o":80.98,"t":"2026-07-10T04:00:00Z","v":70593,"vw":81.414688},{"c":81.74,"h":82.215,"l":81.44,"n":3476,"o":81.58,"t":"2026-07-13T04:00:00Z","v":103878,"vw":81.78616},{"c":81.5,"h":82.27,"l":80.38,"n":3280,"o":81.74,"t":"2026-07-14T04:00:00Z","v":112041,"vw":81.521496},{"c":82.23,"h":83.08,"l":81.41,"n":4565,"o":81.62,"t":"2026-07-15T04:00:00Z","v":107527,"vw":82.350356},{"c":84.85,"h":85.06,"l":82.22,"n":4594,"o":82.22,"t":"2026-07-16T04:00:00Z","v":111242,"vw":84.648109},{"c":83.48,"h":84.76,"l":83.02,"n":4914,"o":84.16,"t":"2026-07-17T04:00:00Z","v":116319,"vw":83.537271},{"c":83.43,"h":83.83,"l":82.95,"n":5122,"o":83.63,"t":"2026-07-20T04:00:00Z","v":143182,"vw":83.385255},{"c":83.35,"h":83.73,"l":82.79,"n":4691,"o":83.11,"t":"2026-07-21T04:00:00Z","v":134120,"vw":83.322264},{"c":82.84,"h":83.68,"l":82.36,"n":5347,"o":83.04,"t":"2026-07-22T04:00:00Z","v":109185,"vw":82.850773},{"c":83.18,"h":83.425,"l":81.56,"n":6085,"o":81.9,"t":"2026-07-23T04:00:00Z","v":191040,"vw":82.746918},{"c":85.84,"h":86.8,"l":84.01,"n":6494,"o":85.82,"t":"2026-07-24T04:00:00Z","v":201331,"vw":86.083747},{"c":86.79,"h":87.825,"l":85.85,"n":6186,"o":85.85,"t":"2026-07-27T04:00:00Z","v":179785,"vw":86.596434},{"c":90.62,"h":91.32,"l":87.175,"n":5798,"o":87.86,"t":"2026-07-28T04:00:00Z","v":200990,"vw":90.232028},{"c":90.3,"h":91.46,"l":88.945,"n":5271,"o":90.31,"t":"2026-07-29T04:00:00Z","v":140806,"vw":90.434965},{"c":89.74,"h":91.35,"l":89.65,"n":6507,"o":90.45,"t":"2026-07-30T04:00:00Z","v":185186,"vw":90.129384},{"c":89.74,"h":90.09,"l":88.86,"n":5046,"o":89.61,"t":"2026-07-31T04:00:00Z","v":105248,"vw":89.647125},{"c":90.51,"h":91.3,"l":90.15,"n":5677,"o":90.73,"t":"2026-08-03T04:00:00Z","v":146365,"vw":90.573738},{"c":90.82,"h":91.24,"l":89.69,"n":6466,"o":89.91,"t":"2026-08-04T04:00:00Z","v":156004,"vw":90.793589},{"c":89.99,"h":91.24,"l":89.76,"n":3782,"o":91.1,"t":"2026-08-05T04:00:00Z","v":87098,"vw":90.144686},{"c":89.34,"h":90.77,"l":89.18,"n":4970,"o":90.5,"t":"2026-08-06T04:00:00Z","v":126873,"vw":89.505227},{"c":88.01,"h":89.24,"l":87.65,"n":4837,"o":89.24,"t":"2026-08-07T04:00:00Z","v":203875,"vw":88.126428},{"c":87.33,"h":88,"l":86.73,"n":6520,"o":87.53,"t":"2026-08-10T04:00:00Z","v":126004,"vw":87.229521},{"c":88.08,"h":88.28,"l":87.07,"n":3574,"o":87.07,"t":"2026-08-11T04:00:00Z","v":75804,"vw":87.93611},{"c":88.51,"h":89.21,"l":88.08,"n":5694,"o":88.08,"t":"2026-08-12T04:00:00Z","v":144062,"vw":88.654343},{"c":88.63,"h":89.47,"l":88.36,"n":5499,"o":89.11,"t":"2026-08-13T04:00:00Z","v":131723,"vw":88.747088},{"c":88.6,"h":89.19,"l":86.28,"n":4443,"o":88.63,"t":"2026-08-14T04:00:00Z","v":135559,"vw":88.699452},{"c":87.9,"h":88.94,"l":87.83,"n":3695,"o":88.36,"t":"2026-08-17T04:00:00Z","v":98722,"vw":88.047893},{"c":87.73,"h":88.335,"l":87.02,"n":3940,"o":88.09,"t":"2026-08-18T04:00:00Z","v":99103,"vw":87.532558},{"c":85.71,"h":88.125,"l":85.6,"n":4349,"o":87.82,"t":"2026-08-19T04:00:00Z","v":101173,"vw":86.198886},{"c":86.15,"h":86.23,"l":85.13,"n":3545,"o":85.25,"t":"2026-08-20T04:00:00Z","v":72077,"vw":85.965055},{"c":85.83,"h":86.825,"l":85.42,"n":6286,"o":86.82,"t":"2026-08-21T04:00:00Z","v":143563,"vw":85.878581},{"c":86.07,"h":86.415,"l":85.355,"n":5092,"o":85.83,"t":"2026-08-24T04:00:00Z","v":77329,"vw":86.071527},{"c":86.06,"h":86.39,"l":85.48,"n":4397,"o":86.39,"t":"2026-08-25T04:00:00Z","v":114778,"vw":85.969867},{"c":86.17,"h":86.73,"l":85.845,"n":4125,"o":86.37,"t":"2026-08-26T04:00:00Z","v":129968,"vw":86.241428},{"c":86.485,"h":86.76,"l":85.2,"n":5592,"o":85.8,"t":"2026-08-27T04:00:00Z","v":83943,"vw":86.095482},{"c":86.41,"h":87.38,"l":85.81,"n":7858,"o":86.62,"t":"2026-08-28T04:00:00Z","v":118869,"vw":86.332177},{"c":85.63,"h":86.4751,"l":85.305,"n":3631,"o":86.4,"t":"2026-08-31T04:00:00Z","v":140761,"vw":85.658545},{"c":84.9,"h":86.265,"l":84.5501,"n":3670,"o":85.44,"t":"2026-09-01T04:00:00Z","v":79989,"vw":85.096476},{"c":86.07,"h":86.58,"l":84.035,"n":4223,"o":85.33,"t":"2026-09-02T04:00:00Z","v":125152,"vw":86.071503},{"c":86.65,"h":87.19,"l":86.52,"n":4260,"o":86.6,"t":"2026-09-03T04:00:00Z","v":73468,"vw":86.753692},{"c":87.23,"h":87.3,"l":86.13,"n":3655,"o":86.13,"t":"2026-09-04T04:00:00Z","v":83385,"vw":87.099141},{"c":86.49,"h":87.19,"l":86.3,"n":4301,"o":86.98,"t":"2026-09-08T04:00:00Z","v":82239,"vw":86.631097},{"c":85.92,"h":86.49,"l":85.35,"n":5256,"o":86.04,"t":"2026-09-09T04:00:00Z","v":98017,"vw":85.864343},{"c":86.69,"h":86.76,"l":85.4,"n":4808,"o":85.77,"t":"2026-09-10T04:00:00Z","v":79895,"vw":86.429688},{"c":87.16,"h":87.785,"l":86,"n":4141,"o":87.51,"t":"2026-09-11T04:00:00Z","v":87375,"vw":86.941213},{"c":87.37,"h":87.74,"l":86.63,"n":4469,"o":87.07,"t":"2026-09-14T04:00:00Z","v":90048,"vw":87.279378},{"c":87.2,"h":88.1376,"l":86.47,"n":4125,"o":87.29,"t":"2026-09-15T04:00:00Z","v":78306,"vw":87.279821},{"c":85.94,"h":87.2,"l":84.76,"n":4756,"o":87.02,"t":"2026-09-16T04:00:00Z","v":105987,"vw":86.003169},{"c":85.77,"h":86.49,"l":85.6405,"n":3777,"o":86.43,"t":"2026-09-17T04:00:00Z","v":74290,"vw":85.891953},{"c":85.88,"h":86.25,"l":84.41,"n":3769,"o":85.22,"t":"2026-09-18T04:00:00Z","v":279411,"vw":85.560967},{"c":85.81,"h":86.4925,"l":85.73,"n":3795,"o":85.94,"t":"2026-09-21T04:00:00Z","v":89474,"vw":85.886694},{"c":85.36,"h":86.39,"l":84.91,"n":4278,"o":86.23,"t":"2026-09-22T04:00:00Z","v":107059,"vw":85.53679},{"c":84.38,"h":85.39,"l":84.285,"n":3553,"o":85.19,"t":"2026-09-23T04:00:00Z","v":84909,"vw":84.675628},{"c":85.41,"h":85.595,"l":84.48,"n":3305,"o":84.75,"t":"2026-09-24T04:00:00Z","v":92683,"vw":85.27396},{"c":86.09,"h":86.485,"l":85.67,"n":3660,"o":85.98,"t":"2026-09-25T04:00:00Z","v":104772,"vw":86.10982},{"c":85.53,"h":86.2,"l":85.32,"n":3226,"o":86.09,"t":"2026-09-28T04:00:00Z","v":93697,"vw":85.647863},{"c":84.91,"h":85.88,"l":84.39,"n":2965,"o":85.53,"t":"2026-09-29T04:00:00Z","v":68476,"vw":84.895383},{"c":84.5,"h":85.17,"l":84.16,"n":4034,"o":85.12,"t":"2026-09-30T04:00:00Z","v":130126,"vw":84.582345},{"c":85.94,"h":86.09,"l":82.975,"n":7132,"o":84.22,"t":"2026-10-01T04:00:00Z","v":222411,"vw":84.674998},{"c":86.85,"h":87.47,"l":86.205,"n":4048,"o":86.64,"t":"2026-10-02T04:00:00Z","v":110429,"vw":86.775952},{"c":86.26,"h":87.03,"l":86.04,"n":3701,"o":86.67,"t":"2026-10-05T04:00:00Z","v":116447,"vw":86.474624},{"c":85.77,"h":87.475,"l":85.65,"n":3778,"o":86.55,"t":"2026-10-06T04:00:00Z","v":93251,"vw":86.093025},{"c":84.44,"h":86.545,"l":84.03,"n":3701,"o":84.76,"t":"2026-10-07T04:00:00Z","v":126883,"vw":84.47195},{"c":85.01,"h":86.065,"l":83.85,"n":3986,"o":84.41,"t":"2026-10-08T04:00:00Z","v":129913,"vw":84.956827},{"c":83.9,"h":86.8,"l":83.5898,"n":2692,"o":84.83,"t":"2026-10-09T04:00:00Z","v":73142,"vw":84.046194},{"c":84.7,"h":86.03,"l":83.94,"n":3209,"o":84.2,"t":"2026-10-12T04:00:00Z","v":71684,"vw":84.690066},{"c":84.06,"h":85.615,"l":83.8,"n":3076,"o":85.23,"t":"2026-10-13T04:00:00Z","v":92159,"vw":84.280585},{"c":84.33,"h":84.33,"l":82.83,"n":3934,"o":83.2,"t":"2026-10-14T04:00:00Z","v":120069,"vw":84.07164},{"c":85.58,"h":86.635,"l":84.31,"n":4722,"o":84.88,"t":"2026-10-15T04:00:00Z","v":136198,"vw":85.515741},{"c":85.91,"h":87.515,"l":85.81,"n":5196,"o":86.03,"t":"2026-10-16T04:00:00Z","v":215036,"vw":86.130074},{"c":85.23,"h":86.21,"l":85.12,"n":3258,"o":85.78,"t":"2026-10-19T04:00:00Z","v":126189,"vw":85.33653},{"c":86.38,"h":87.4,"l":85.65,"n":3525,"o":85.65,"t":"2026-10-20T04:00:00Z","v":78696,"vw":86.435147},{"c":85.81,"h":86.99,"l":85.44,"n":3038,"o":86.76,"t":"2026-10-21T04:00:00Z","v":72290,"vw":85.874268},{"c":87.18,"h":88.12,"l":86,"n":4402,"o":86,"t":"2026-10-22T04:00:00Z","v":98850,"vw":87.312573}],"volatilityBars":[{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-21T13:00:00Z","v":100,"vw":86},{"c":86.21,"h":86.4925,"l":85.94,"n":91,"o":85.94,"t":"2026-09-21T13:30:00Z","v":2337,"vw":86.117365},{"c":86.3,"h":86.47,"l":86.26,"n":37,"o":86.26,"t":"2026-09-21T13:45:00Z","v":1158,"vw":86.364636},{"c":86.02,"h":86.175,"l":86.02,"n":6,"o":86.175,"t":"2026-09-21T14:00:00Z","v":227,"vw":86.0975},{"c":85.95,"h":85.95,"l":85.95,"n":28,"o":85.95,"t":"2026-09-21T14:15:00Z","v":480,"vw":85.95},{"c":85.908,"h":85.96,"l":85.8,"n":27,"o":85.96,"t":"2026-09-21T14:30:00Z","v":1068,"vw":85.891125},{"c":85.84,"h":85.86,"l":85.8,"n":46,"o":85.8,"t":"2026-09-21T14:45:00Z","v":1402,"vw":85.833333},{"c":86.16,"h":86.16,"l":86.16,"n":29,"o":86.16,"t":"2026-09-21T15:00:00Z","v":470,"vw":86.16},{"c":85.885,"h":85.885,"l":85.885,"n":30,"o":85.885,"t":"2026-09-21T15:30:00Z","v":431,"vw":85.885},{"c":85.93,"h":86.025,"l":85.93,"n":44,"o":85.94,"t":"2026-09-21T15:45:00Z","v":3317,"vw":86.006921},{"c":85.93,"h":86.04,"l":85.93,"n":55,"o":85.93,"t":"2026-09-21T16:00:00Z","v":1145,"vw":85.991667},{"c":85.97,"h":85.97,"l":85.915,"n":43,"o":85.915,"t":"2026-09-21T16:15:00Z","v":1047,"vw":85.9425},{"c":85.915,"h":85.915,"l":85.88,"n":63,"o":85.9138,"t":"2026-09-21T16:30:00Z","v":1258,"vw":85.904257},{"c":85.895,"h":86.025,"l":85.895,"n":48,"o":85.99,"t":"2026-09-21T16:45:00Z","v":965,"vw":85.97875},{"c":85.965,"h":86,"l":85.885,"n":94,"o":85.885,"t":"2026-09-21T17:00:00Z","v":2675,"vw":85.926582},{"c":85.84,"h":85.89,"l":85.84,"n":55,"o":85.89,"t":"2026-09-21T17:15:00Z","v":1258,"vw":85.87},{"c":85.79,"h":85.825,"l":85.73,"n":63,"o":85.825,"t":"2026-09-21T17:30:00Z","v":1797,"vw":85.770451},{"c":85.87,"h":85.87,"l":85.87,"n":45,"o":85.87,"t":"2026-09-21T17:45:00Z","v":606,"vw":85.87},{"c":85.81,"h":85.915,"l":85.795,"n":82,"o":85.915,"t":"2026-09-21T18:00:00Z","v":1344,"vw":85.855285},{"c":85.92,"h":85.98,"l":85.87,"n":71,"o":85.87,"t":"2026-09-21T18:15:00Z","v":1254,"vw":85.938493},{"c":86,"h":86,"l":85.975,"n":40,"o":85.975,"t":"2026-09-21T18:30:00Z","v":614,"vw":85.9875},{"c":86.02,"h":86.105,"l":86.02,"n":42,"o":86.105,"t":"2026-09-21T18:45:00Z","v":1009,"vw":86.051667},{"c":86.19,"h":86.21,"l":86.19,"n":26,"o":86.21,"t":"2026-09-21T19:00:00Z","v":637,"vw":86.200431},{"c":86.03,"h":86.19,"l":86.03,"n":71,"o":86.19,"t":"2026-09-21T19:15:00Z","v":1505,"vw":86.134708},{"c":86.035,"h":86.04,"l":85.92,"n":122,"o":86.02,"t":"2026-09-21T19:30:00Z","v":2564,"vw":85.985927},{"c":85.86,"h":86.21,"l":85.75,"n":598,"o":86.12,"t":"2026-09-21T19:45:00Z","v":11211,"vw":85.985064},{"c":85.81,"h":85.81,"l":85.81,"n":19,"o":85.81,"t":"2026-09-21T20:00:00Z","v":25182,"vw":85.81},{"c":85.81,"h":85.81,"l":85.81,"n":12,"o":85.81,"t":"2026-09-21T21:00:00Z","v":1610,"vw":85.81},{"c":85.81,"h":85.81,"l":85.81,"n":13,"o":85.81,"t":"2026-09-22T12:30:00Z","v":1010,"vw":85.81},{"c":85.81,"h":85.81,"l":85.81,"n":4,"o":85.81,"t":"2026-09-22T12:45:00Z","v":823,"vw":85.81},{"c":85.91,"h":86.23,"l":85.48,"n":80,"o":86.23,"t":"2026-09-22T13:30:00Z","v":3294,"vw":86.122663},{"c":86.19,"h":86.39,"l":86.07,"n":190,"o":86.07,"t":"2026-09-22T14:00:00Z","v":5853,"vw":86.297332},{"c":85.71,"h":85.89,"l":85.71,"n":70,"o":85.88,"t":"2026-09-22T14:15:00Z","v":1522,"vw":85.855},{"c":85.26,"h":85.51,"l":85.26,"n":98,"o":85.51,"t":"2026-09-22T14:30:00Z","v":2117,"vw":85.377591},{"c":85.11,"h":85.11,"l":85.01,"n":29,"o":85.01,"t":"2026-09-22T14:45:00Z","v":658,"vw":85.058},{"c":84.95,"h":85.11,"l":84.95,"n":30,"o":84.99,"t":"2026-09-22T15:00:00Z","v":521,"vw":85.016667},{"c":85.05,"h":85.105,"l":85.05,"n":20,"o":85.085,"t":"2026-09-22T15:15:00Z","v":608,"vw":85.081667},{"c":85.105,"h":85.105,"l":84.91,"n":12,"o":84.91,"t":"2026-09-22T15:30:00Z","v":302,"vw":85.0075},{"c":85.22,"h":85.22,"l":85.22,"n":29,"o":85.22,"t":"2026-09-22T15:45:00Z","v":417,"vw":85.22},{"c":85.255,"h":85.255,"l":85.255,"n":9,"o":85.255,"t":"2026-09-22T16:00:00Z","v":228,"vw":85.255},{"c":85.35,"h":85.415,"l":85.3025,"n":65,"o":85.35,"t":"2026-09-22T16:15:00Z","v":2130,"vw":85.351106},{"c":85.335,"h":85.335,"l":85.335,"n":7,"o":85.335,"t":"2026-09-22T16:30:00Z","v":144,"vw":85.335},{"c":85.34,"h":85.34,"l":85.34,"n":2,"o":85.34,"t":"2026-09-22T16:45:00Z","v":229,"vw":85.34},{"c":85.2,"h":85.34,"l":85.2,"n":98,"o":85.34,"t":"2026-09-22T17:00:00Z","v":1779,"vw":85.317778},{"c":85.235,"h":85.25,"l":85.235,"n":11,"o":85.25,"t":"2026-09-22T17:15:00Z","v":284,"vw":85.2425},{"c":85.5,"h":85.5,"l":85.42,"n":30,"o":85.42,"t":"2026-09-22T17:30:00Z","v":650,"vw":85.448302},{"c":85.88,"h":85.88,"l":85.715,"n":61,"o":85.715,"t":"2026-09-22T17:45:00Z","v":914,"vw":85.825},{"c":85.77,"h":85.88,"l":85.77,"n":70,"o":85.88,"t":"2026-09-22T18:00:00Z","v":1921,"vw":85.809684},{"c":85.76,"h":85.87,"l":85.76,"n":36,"o":85.87,"t":"2026-09-22T18:15:00Z","v":910,"vw":85.789024},{"c":85.81,"h":85.895,"l":85.81,"n":102,"o":85.83,"t":"2026-09-22T18:30:00Z","v":2275,"vw":85.844191},{"c":85.81,"h":85.81,"l":85.74,"n":58,"o":85.79,"t":"2026-09-22T18:45:00Z","v":1294,"vw":85.77},{"c":85.68,"h":85.7,"l":85.6644,"n":67,"o":85.7,"t":"2026-09-22T19:00:00Z","v":1259,"vw":85.673078},{"c":85.85,"h":85.86,"l":85.75,"n":155,"o":85.76,"t":"2026-09-22T19:15:00Z","v":4239,"vw":85.795728},{"c":85.945,"h":85.98,"l":85.86,"n":166,"o":85.86,"t":"2026-09-22T19:30:00Z","v":3353,"vw":85.917185},{"c":85.36,"h":85.91,"l":85.35,"n":1022,"o":85.845,"t":"2026-09-22T19:45:00Z","v":21529,"vw":85.540601},{"c":85.36,"h":85.36,"l":85.36,"n":21,"o":85.36,"t":"2026-09-22T20:00:00Z","v":28003,"vw":85.36},{"c":85.36,"h":85.36,"l":85.36,"n":4,"o":85.36,"t":"2026-09-22T21:00:00Z","v":1001,"vw":85.36},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-09-22T21:15:00Z","v":998,"vw":85.36},{"c":85.15,"h":85.2,"l":84.84,"n":169,"o":85.19,"t":"2026-09-23T13:30:00Z","v":5226,"vw":85.075201},{"c":85,"h":85.39,"l":84.795,"n":39,"o":84.91,"t":"2026-09-23T13:45:00Z","v":3568,"vw":85.269589},{"c":85.26,"h":85.26,"l":84.87,"n":63,"o":84.915,"t":"2026-09-23T14:00:00Z","v":1103,"vw":85.05625},{"c":85.105,"h":85.25,"l":85.06,"n":19,"o":85.19,"t":"2026-09-23T14:15:00Z","v":863,"vw":85.120833},{"c":84.88,"h":84.91,"l":84.88,"n":3,"o":84.91,"t":"2026-09-23T14:30:00Z","v":201,"vw":84.895},{"c":84.9,"h":84.96,"l":84.9,"n":20,"o":84.96,"t":"2026-09-23T14:45:00Z","v":496,"vw":84.925},{"c":85.22,"h":85.24,"l":84.91,"n":80,"o":85.005,"t":"2026-09-23T15:00:00Z","v":2142,"vw":85.077667},{"c":84.955,"h":85.29,"l":84.955,"n":91,"o":85.26,"t":"2026-09-23T15:15:00Z","v":2169,"vw":85.127727},{"c":84.86,"h":85.06,"l":84.86,"n":83,"o":85.06,"t":"2026-09-23T15:30:00Z","v":1389,"vw":84.94125},{"c":84.88,"h":84.88,"l":84.82,"n":88,"o":84.87,"t":"2026-09-23T15:45:00Z","v":1816,"vw":84.84},{"c":85.03,"h":85.03,"l":84.93,"n":94,"o":84.93,"t":"2026-09-23T16:00:00Z","v":2533,"vw":84.981428},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-09-23T16:15:00Z","v":100,"vw":85},{"c":85.11,"h":85.11,"l":84.93,"n":58,"o":85.02,"t":"2026-09-23T16:30:00Z","v":1166,"vw":85.035},{"c":85.11,"h":85.1575,"l":85.11,"n":59,"o":85.1575,"t":"2026-09-23T16:45:00Z","v":1759,"vw":85.114792},{"c":84.815,"h":84.91,"l":84.72,"n":92,"o":84.91,"t":"2026-09-23T17:00:00Z","v":1557,"vw":84.807222},{"c":84.97,"h":84.99,"l":84.91,"n":61,"o":84.91,"t":"2026-09-23T17:15:00Z","v":1310,"vw":84.961429},{"c":84.88,"h":85,"l":84.72,"n":85,"o":84.91,"t":"2026-09-23T17:30:00Z","v":1400,"vw":84.874575},{"c":84.92,"h":85.07,"l":84.92,"n":16,"o":84.97,"t":"2026-09-23T17:45:00Z","v":482,"vw":84.983685},{"c":84.88,"h":84.9,"l":84.88,"n":29,"o":84.9,"t":"2026-09-23T18:00:00Z","v":731,"vw":84.8925},{"c":84.895,"h":85.075,"l":84.89,"n":26,"o":85.075,"t":"2026-09-23T18:15:00Z","v":490,"vw":84.953333},{"c":84.7,"h":84.81,"l":84.7,"n":35,"o":84.81,"t":"2026-09-23T18:30:00Z","v":510,"vw":84.76},{"c":84.91,"h":84.91,"l":84.7,"n":56,"o":84.7,"t":"2026-09-23T18:45:00Z","v":1122,"vw":84.776025},{"c":84.71,"h":84.85,"l":84.71,"n":54,"o":84.85,"t":"2026-09-23T19:00:00Z","v":760,"vw":84.78},{"c":84.59,"h":84.65,"l":84.59,"n":45,"o":84.65,"t":"2026-09-23T19:15:00Z","v":1085,"vw":84.637198},{"c":84.53,"h":84.7,"l":84.48,"n":91,"o":84.645,"t":"2026-09-23T19:30:00Z","v":1424,"vw":84.561526},{"c":84.42,"h":84.7,"l":84.285,"n":525,"o":84.7,"t":"2026-09-23T19:45:00Z","v":12368,"vw":84.424464},{"c":84.38,"h":84.38,"l":84.38,"n":14,"o":84.38,"t":"2026-09-23T20:00:00Z","v":21507,"vw":84.38},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-09-23T20:30:00Z","v":997,"vw":84.38},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-09-23T21:15:00Z","v":997,"vw":84.38},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-09-24T13:15:00Z","v":100,"vw":84.6},{"c":84.76,"h":85,"l":84.7,"n":150,"o":84.75,"t":"2026-09-24T13:30:00Z","v":4649,"vw":84.856042},{"c":85.115,"h":85.115,"l":84.81,"n":56,"o":84.82,"t":"2026-09-24T13:45:00Z","v":2100,"vw":84.931791},{"c":85.15,"h":85.15,"l":84.95,"n":16,"o":84.95,"t":"2026-09-24T14:00:00Z","v":271,"vw":85.05},{"c":85.05,"h":85.06,"l":85.05,"n":39,"o":85.05,"t":"2026-09-24T14:15:00Z","v":1686,"vw":85.0525},{"c":84.76,"h":84.84,"l":84.76,"n":30,"o":84.81,"t":"2026-09-24T14:30:00Z","v":855,"vw":84.803711},{"c":84.64,"h":84.64,"l":84.48,"n":54,"o":84.48,"t":"2026-09-24T14:45:00Z","v":1729,"vw":84.562},{"c":84.55,"h":84.55,"l":84.55,"n":14,"o":84.55,"t":"2026-09-24T15:00:00Z","v":266,"vw":84.55},{"c":84.67,"h":84.67,"l":84.54,"n":43,"o":84.57,"t":"2026-09-24T15:15:00Z","v":1038,"vw":84.631429},{"c":84.67,"h":84.745,"l":84.67,"n":11,"o":84.73,"t":"2026-09-24T15:30:00Z","v":439,"vw":84.716988},{"c":84.67,"h":84.67,"l":84.67,"n":3,"o":84.67,"t":"2026-09-24T16:00:00Z","v":107,"vw":84.67},{"c":85.05,"h":85.26,"l":84.79,"n":126,"o":84.79,"t":"2026-09-24T16:15:00Z","v":3314,"vw":84.948125},{"c":85.42,"h":85.5701,"l":85.125,"n":93,"o":85.125,"t":"2026-09-24T16:30:00Z","v":3038,"vw":85.35131},{"c":85.13,"h":85.35,"l":85.095,"n":82,"o":85.095,"t":"2026-09-24T16:45:00Z","v":2080,"vw":85.27436},{"c":85.31,"h":85.45,"l":85.11,"n":103,"o":85.11,"t":"2026-09-24T17:00:00Z","v":4068,"vw":85.183898},{"c":85.2,"h":85.22,"l":85.2,"n":17,"o":85.21,"t":"2026-09-24T17:15:00Z","v":541,"vw":85.21004},{"c":85.26,"h":85.26,"l":85.19,"n":48,"o":85.19,"t":"2026-09-24T17:45:00Z","v":1231,"vw":85.223333},{"c":85.25,"h":85.28,"l":85.25,"n":51,"o":85.28,"t":"2026-09-24T18:15:00Z","v":1482,"vw":85.2575},{"c":85.115,"h":85.265,"l":85.115,"n":77,"o":85.16,"t":"2026-09-24T18:30:00Z","v":2088,"vw":85.202778},{"c":85.095,"h":85.125,"l":85.095,"n":22,"o":85.125,"t":"2026-09-24T18:45:00Z","v":561,"vw":85.105},{"c":85.225,"h":85.225,"l":85.1,"n":76,"o":85.1,"t":"2026-09-24T19:00:00Z","v":1436,"vw":85.178395},{"c":85.2,"h":85.24,"l":85.15,"n":91,"o":85.15,"t":"2026-09-24T19:15:00Z","v":2035,"vw":85.198333},{"c":85.33,"h":85.33,"l":85.22,"n":248,"o":85.25,"t":"2026-09-24T19:30:00Z","v":5016,"vw":85.26238},{"c":85.48,"h":85.595,"l":85.25,"n":562,"o":85.3,"t":"2026-09-24T19:45:00Z","v":13902,"vw":85.392936},{"c":85.41,"h":85.41,"l":85.41,"n":15,"o":85.41,"t":"2026-09-24T20:00:00Z","v":23067,"vw":85.41},{"c":86.18,"h":86.18,"l":85.86,"n":83,"o":85.86,"t":"2026-09-25T13:15:00Z","v":3372,"vw":85.982222},{"c":86.2,"h":86.2,"l":85.97,"n":54,"o":85.98,"t":"2026-09-25T13:30:00Z","v":4013,"vw":85.994108},{"c":86.1,"h":86.255,"l":86.09,"n":41,"o":86.255,"t":"2026-09-25T13:45:00Z","v":1759,"vw":86.132122},{"c":85.915,"h":86.1,"l":85.85,"n":85,"o":86.09,"t":"2026-09-25T14:00:00Z","v":3617,"vw":86.000656},{"c":85.98,"h":86.06,"l":85.88,"n":62,"o":86.06,"t":"2026-09-25T14:15:00Z","v":1274,"vw":85.966667},{"c":85.98,"h":86.15,"l":85.98,"n":68,"o":86.13,"t":"2026-09-25T14:30:00Z","v":1869,"vw":86.081429},{"c":85.87,"h":85.9925,"l":85.87,"n":58,"o":85.985,"t":"2026-09-25T14:45:00Z","v":1387,"vw":85.947813},{"c":85.88,"h":85.92,"l":85.7,"n":64,"o":85.885,"t":"2026-09-25T15:00:00Z","v":1921,"vw":85.869215},{"c":85.67,"h":85.94,"l":85.67,"n":40,"o":85.9399,"t":"2026-09-25T15:15:00Z","v":1396,"vw":85.858054},{"c":85.87,"h":85.87,"l":85.87,"n":30,"o":85.87,"t":"2026-09-25T15:30:00Z","v":737,"vw":85.87},{"c":85.9401,"h":85.985,"l":85.74,"n":78,"o":85.79,"t":"2026-09-25T15:45:00Z","v":2140,"vw":85.885168},{"c":86.485,"h":86.485,"l":86.255,"n":220,"o":86.36,"t":"2026-09-25T16:00:00Z","v":5220,"vw":86.405507},{"c":86.33,"h":86.455,"l":86.33,"n":68,"o":86.425,"t":"2026-09-25T16:15:00Z","v":2517,"vw":86.416029},{"c":86.12,"h":86.425,"l":86.12,"n":50,"o":86.39,"t":"2026-09-25T16:30:00Z","v":1654,"vw":86.339074},{"c":86.185,"h":86.185,"l":86.185,"n":14,"o":86.185,"t":"2026-09-25T17:00:00Z","v":303,"vw":86.185},{"c":86.1,"h":86.12,"l":86.08,"n":43,"o":86.12,"t":"2026-09-25T17:15:00Z","v":1053,"vw":86.092453},{"c":85.88,"h":85.88,"l":85.88,"n":6,"o":85.88,"t":"2026-09-25T17:30:00Z","v":234,"vw":85.88},{"c":86.06,"h":86.06,"l":86.06,"n":27,"o":86.06,"t":"2026-09-25T17:45:00Z","v":411,"vw":86.06},{"c":86.06,"h":86.07,"l":86.05,"n":26,"o":86.06,"t":"2026-09-25T18:00:00Z","v":1311,"vw":86.058722},{"c":86.105,"h":86.105,"l":86.105,"n":2,"o":86.105,"t":"2026-09-25T18:15:00Z","v":102,"vw":86.105},{"c":86.09,"h":86.11,"l":86.025,"n":77,"o":86.08,"t":"2026-09-25T18:30:00Z","v":1669,"vw":86.07625},{"c":86.19,"h":86.19,"l":86.19,"n":37,"o":86.19,"t":"2026-09-25T18:45:00Z","v":994,"vw":86.19},{"c":86.165,"h":86.165,"l":86.165,"n":2,"o":86.165,"t":"2026-09-25T19:00:00Z","v":173,"vw":86.165},{"c":86.26,"h":86.32,"l":86.26,"n":69,"o":86.28,"t":"2026-09-25T19:15:00Z","v":2591,"vw":86.274197},{"c":86.34,"h":86.34,"l":86.18,"n":157,"o":86.18,"t":"2026-09-25T19:30:00Z","v":4744,"vw":86.265953},{"c":86.1,"h":86.465,"l":86.08,"n":678,"o":86.465,"t":"2026-09-25T19:45:00Z","v":16474,"vw":86.159692},{"c":86.09,"h":86.22,"l":86.09,"n":24,"o":86.22,"t":"2026-09-25T20:00:00Z","v":21719,"vw":86.090713},{"c":86.06,"h":86.09,"l":85.595,"n":61,"o":86.09,"t":"2026-09-28T13:30:00Z","v":1547,"vw":85.915565},{"c":85.32,"h":85.78,"l":85.32,"n":39,"o":85.78,"t":"2026-09-28T13:45:00Z","v":2298,"vw":85.379},{"c":85.87,"h":86,"l":85.605,"n":72,"o":85.61,"t":"2026-09-28T14:00:00Z","v":2015,"vw":85.829493},{"c":85.83,"h":85.83,"l":85.83,"n":17,"o":85.83,"t":"2026-09-28T14:15:00Z","v":498,"vw":85.83},{"c":85.69,"h":85.69,"l":85.64,"n":23,"o":85.64,"t":"2026-09-28T14:30:00Z","v":318,"vw":85.665},{"c":85.59,"h":85.785,"l":85.51,"n":100,"o":85.705,"t":"2026-09-28T14:45:00Z","v":2887,"vw":85.665869},{"c":85.755,"h":85.78,"l":85.53,"n":37,"o":85.78,"t":"2026-09-28T15:00:00Z","v":2083,"vw":85.713046},{"c":86.02,"h":86.02,"l":85.66,"n":56,"o":85.66,"t":"2026-09-28T15:15:00Z","v":2572,"vw":85.96132},{"c":85.95,"h":85.95,"l":85.865,"n":21,"o":85.865,"t":"2026-09-28T15:30:00Z","v":667,"vw":85.923161},{"c":85.86,"h":85.89,"l":85.8,"n":49,"o":85.8,"t":"2026-09-28T15:45:00Z","v":1003,"vw":85.8525},{"c":85.66,"h":85.75,"l":85.66,"n":40,"o":85.75,"t":"2026-09-28T16:00:00Z","v":569,"vw":85.705},{"c":86.05,"h":86.05,"l":85.72,"n":95,"o":85.72,"t":"2026-09-28T16:15:00Z","v":2427,"vw":85.971941},{"c":85.7812,"h":86.05,"l":85.7812,"n":49,"o":86.05,"t":"2026-09-28T16:30:00Z","v":2730,"vw":85.985317},{"c":85.84,"h":85.99,"l":85.84,"n":34,"o":85.99,"t":"2026-09-28T16:45:00Z","v":1230,"vw":85.9225},{"c":86.2,"h":86.2,"l":85.93,"n":124,"o":85.94,"t":"2026-09-28T17:00:00Z","v":2035,"vw":86.036329},{"c":86.12,"h":86.12,"l":86.12,"n":25,"o":86.12,"t":"2026-09-28T17:30:00Z","v":510,"vw":86.12},{"c":85.83,"h":85.99,"l":85.83,"n":24,"o":85.99,"t":"2026-09-28T17:45:00Z","v":481,"vw":85.881447},{"c":85.86,"h":85.86,"l":85.7003,"n":45,"o":85.715,"t":"2026-09-28T18:00:00Z","v":1004,"vw":85.750998},{"c":85.94,"h":85.95,"l":85.78,"n":54,"o":85.85,"t":"2026-09-28T18:15:00Z","v":2592,"vw":85.867823},{"c":85.95,"h":85.95,"l":85.81,"n":25,"o":85.81,"t":"2026-09-28T18:30:00Z","v":532,"vw":85.88},{"c":85.65,"h":85.69,"l":85.65,"n":47,"o":85.69,"t":"2026-09-28T19:00:00Z","v":971,"vw":85.675},{"c":85.67,"h":85.67,"l":85.67,"n":33,"o":85.67,"t":"2026-09-28T19:15:00Z","v":638,"vw":85.67},{"c":85.68,"h":85.79,"l":85.68,"n":155,"o":85.76,"t":"2026-09-28T19:30:00Z","v":5334,"vw":85.746522},{"c":85.53,"h":85.73,"l":85.35,"n":522,"o":85.73,"t":"2026-09-28T19:45:00Z","v":17135,"vw":85.548122},{"c":85.53,"h":85.53,"l":85.53,"n":17,"o":85.53,"t":"2026-09-28T20:00:00Z","v":24749,"vw":85.53},{"c":85.52,"h":85.52,"l":85.52,"n":4,"o":85.52,"t":"2026-09-29T10:00:00Z","v":998,"vw":85.52},{"c":85.5,"h":85.5,"l":85.5,"n":5,"o":85.5,"t":"2026-09-29T12:45:00Z","v":1000,"vw":85.5},{"c":85.88,"h":85.88,"l":85.53,"n":28,"o":85.53,"t":"2026-09-29T13:30:00Z","v":981,"vw":85.689371},{"c":85.3,"h":85.61,"l":85.3,"n":11,"o":85.61,"t":"2026-09-29T13:45:00Z","v":324,"vw":85.42129},{"c":85.315,"h":85.39,"l":85.205,"n":30,"o":85.39,"t":"2026-09-29T14:00:00Z","v":1457,"vw":85.31},{"c":85.06,"h":85.06,"l":85.06,"n":32,"o":85.06,"t":"2026-09-29T14:15:00Z","v":884,"vw":85.06},{"c":85.02,"h":85.02,"l":85.02,"n":6,"o":85.02,"t":"2026-09-29T14:30:00Z","v":354,"vw":85.02},{"c":85.17,"h":85.17,"l":85.17,"n":20,"o":85.17,"t":"2026-09-29T14:45:00Z","v":317,"vw":85.17},{"c":84.74,"h":85.06,"l":84.74,"n":150,"o":85.06,"t":"2026-09-29T15:00:00Z","v":3076,"vw":85.000141},{"c":84.83,"h":84.83,"l":84.795,"n":23,"o":84.795,"t":"2026-09-29T15:15:00Z","v":824,"vw":84.806538},{"c":84.63,"h":84.9,"l":84.51,"n":60,"o":84.9,"t":"2026-09-29T15:30:00Z","v":2129,"vw":84.640778},{"c":84.51,"h":84.69,"l":84.51,"n":53,"o":84.61,"t":"2026-09-29T15:45:00Z","v":1488,"vw":84.594507},{"c":84.5,"h":84.5,"l":84.48,"n":30,"o":84.48,"t":"2026-09-29T16:00:00Z","v":802,"vw":84.4875},{"c":84.535,"h":84.535,"l":84.535,"n":5,"o":84.535,"t":"2026-09-29T16:15:00Z","v":104,"vw":84.535},{"c":84.67,"h":84.67,"l":84.53,"n":36,"o":84.58,"t":"2026-09-29T16:45:00Z","v":1133,"vw":84.573838},{"c":84.44,"h":84.565,"l":84.44,"n":19,"o":84.565,"t":"2026-09-29T17:00:00Z","v":276,"vw":84.5025},{"c":84.39,"h":84.475,"l":84.39,"n":32,"o":84.475,"t":"2026-09-29T17:15:00Z","v":812,"vw":84.461156},{"c":84.45,"h":84.45,"l":84.44,"n":25,"o":84.44,"t":"2026-09-29T17:30:00Z","v":327,"vw":84.445},{"c":84.46,"h":84.51,"l":84.46,"n":22,"o":84.51,"t":"2026-09-29T17:45:00Z","v":398,"vw":84.485},{"c":84.54,"h":84.54,"l":84.54,"n":10,"o":84.54,"t":"2026-09-29T18:00:00Z","v":287,"vw":84.54},{"c":84.63,"h":84.7,"l":84.63,"n":48,"o":84.69,"t":"2026-09-29T18:15:00Z","v":1124,"vw":84.673333},{"c":84.87,"h":84.87,"l":84.625,"n":90,"o":84.73,"t":"2026-09-29T18:30:00Z","v":2736,"vw":84.786},{"c":84.81,"h":84.81,"l":84.8,"n":16,"o":84.8,"t":"2026-09-29T18:45:00Z","v":756,"vw":84.801988},{"c":84.795,"h":84.94,"l":84.795,"n":73,"o":84.86,"t":"2026-09-29T19:00:00Z","v":3265,"vw":84.870785},{"c":84.96,"h":84.995,"l":84.9,"n":118,"o":84.91,"t":"2026-09-29T19:30:00Z","v":2762,"vw":84.934269},{"c":84.82,"h":85.009,"l":84.8,"n":391,"o":84.96,"t":"2026-09-29T19:45:00Z","v":8196,"vw":84.924504},{"c":84.91,"h":84.91,"l":84.91,"n":16,"o":84.91,"t":"2026-09-29T20:00:00Z","v":19808,"vw":84.91},{"c":85.03,"h":85.14,"l":84.66,"n":138,"o":85.12,"t":"2026-09-30T13:30:00Z","v":12052,"vw":84.820784},{"c":84.83,"h":85,"l":84.8,"n":353,"o":84.89,"t":"2026-09-30T13:45:00Z","v":5440,"vw":84.8944},{"c":85.17,"h":85.17,"l":84.89,"n":380,"o":84.89,"t":"2026-09-30T14:00:00Z","v":7509,"vw":85.031266},{"c":84.96,"h":85.1,"l":84.93,"n":89,"o":85.075,"t":"2026-09-30T14:15:00Z","v":2472,"vw":85.035769},{"c":84.68,"h":84.85,"l":84.68,"n":42,"o":84.82,"t":"2026-09-30T14:30:00Z","v":1341,"vw":84.7925},{"c":84.6,"h":84.68,"l":84.595,"n":16,"o":84.68,"t":"2026-09-30T14:45:00Z","v":617,"vw":84.611129},{"c":84.61,"h":84.63,"l":84.575,"n":153,"o":84.59,"t":"2026-09-30T15:15:00Z","v":6712,"vw":84.599084},{"c":84.43,"h":84.59,"l":84.43,"n":65,"o":84.58,"t":"2026-09-30T15:30:00Z","v":6237,"vw":84.535562},{"c":84.45,"h":84.45,"l":84.41,"n":25,"o":84.41,"t":"2026-09-30T15:45:00Z","v":510,"vw":84.429048},{"c":84.58,"h":84.58,"l":84.55,"n":47,"o":84.55,"t":"2026-09-30T16:00:00Z","v":1885,"vw":84.575},{"c":84.22,"h":84.47,"l":84.22,"n":52,"o":84.47,"t":"2026-09-30T16:15:00Z","v":1771,"vw":84.368387},{"c":84.23,"h":84.23,"l":84.17,"n":36,"o":84.17,"t":"2026-09-30T16:30:00Z","v":1353,"vw":84.21},{"c":84.27,"h":84.315,"l":84.245,"n":50,"o":84.315,"t":"2026-09-30T16:45:00Z","v":1900,"vw":84.278594},{"c":84.34,"h":84.34,"l":84.29,"n":25,"o":84.29,"t":"2026-09-30T17:00:00Z","v":492,"vw":84.315},{"c":84.18,"h":84.28,"l":84.16,"n":19,"o":84.28,"t":"2026-09-30T17:15:00Z","v":851,"vw":84.19},{"c":84.22,"h":84.22,"l":84.22,"n":10,"o":84.22,"t":"2026-09-30T17:30:00Z","v":263,"vw":84.22},{"c":84.17,"h":84.27,"l":84.17,"n":52,"o":84.27,"t":"2026-09-30T17:45:00Z","v":1699,"vw":84.232557},{"c":84.225,"h":84.225,"l":84.225,"n":2,"o":84.225,"t":"2026-09-30T18:00:00Z","v":150,"vw":84.225},{"c":84.3,"h":84.32,"l":84.225,"n":51,"o":84.225,"t":"2026-09-30T18:15:00Z","v":1219,"vw":84.297},{"c":84.395,"h":84.395,"l":84.39,"n":11,"o":84.39,"t":"2026-09-30T18:30:00Z","v":443,"vw":84.393462},{"c":84.23,"h":84.395,"l":84.23,"n":107,"o":84.395,"t":"2026-09-30T18:45:00Z","v":3300,"vw":84.294243},{"c":84.32,"h":84.33,"l":84.32,"n":59,"o":84.32,"t":"2026-09-30T19:00:00Z","v":1582,"vw":84.322833},{"c":84.465,"h":84.5,"l":84.46,"n":84,"o":84.46,"t":"2026-09-30T19:15:00Z","v":2706,"vw":84.47835},{"c":84.56,"h":84.72,"l":84.45,"n":134,"o":84.49,"t":"2026-09-30T19:30:00Z","v":3317,"vw":84.537143},{"c":84.39,"h":84.635,"l":84.39,"n":643,"o":84.59,"t":"2026-09-30T19:45:00Z","v":12104,"vw":84.54865},{"c":84.5,"h":84.5,"l":84.5,"n":15,"o":84.5,"t":"2026-09-30T20:00:00Z","v":38940,"vw":84.5},{"c":84.4,"h":84.4,"l":84.4,"n":6,"o":84.4,"t":"2026-10-01T08:45:00Z","v":204,"vw":84.4},{"c":83.605,"h":84.66,"l":83.6,"n":198,"o":84.22,"t":"2026-10-01T13:30:00Z","v":6745,"vw":84.059103},{"c":83.75,"h":83.75,"l":83.62,"n":68,"o":83.625,"t":"2026-10-01T13:45:00Z","v":2410,"vw":83.642962},{"c":83,"h":83.62,"l":82.975,"n":113,"o":83.62,"t":"2026-10-01T14:00:00Z","v":2509,"vw":83.211923},{"c":83.215,"h":83.3,"l":83.17,"n":89,"o":83.17,"t":"2026-10-01T14:15:00Z","v":2941,"vw":83.22635},{"c":83.52,"h":83.52,"l":83.095,"n":199,"o":83.095,"t":"2026-10-01T14:30:00Z","v":4579,"vw":83.403538},{"c":83.685,"h":83.685,"l":83.41,"n":353,"o":83.52,"t":"2026-10-01T14:45:00Z","v":16985,"vw":83.475197},{"c":83.51,"h":83.64,"l":83.46,"n":398,"o":83.63,"t":"2026-10-01T15:00:00Z","v":16816,"vw":83.523531},{"c":83.67,"h":83.67,"l":83.58,"n":90,"o":83.59,"t":"2026-10-01T15:15:00Z","v":2868,"vw":83.621536},{"c":83.92,"h":83.92,"l":83.62,"n":183,"o":83.71,"t":"2026-10-01T15:30:00Z","v":5137,"vw":83.749014},{"c":84.16,"h":84.175,"l":83.94,"n":235,"o":83.94,"t":"2026-10-01T15:45:00Z","v":4436,"vw":84.030155},{"c":84.58,"h":84.58,"l":84.28,"n":87,"o":84.315,"t":"2026-10-01T16:00:00Z","v":2942,"vw":84.406},{"c":84.8,"h":84.84,"l":84.59,"n":162,"o":84.59,"t":"2026-10-01T16:15:00Z","v":5273,"vw":84.774647},{"c":85,"h":85,"l":84.66,"n":640,"o":84.81,"t":"2026-10-01T16:30:00Z","v":55047,"vw":84.756389},{"c":84.97,"h":85.13,"l":84.88,"n":547,"o":84.96,"t":"2026-10-01T16:45:00Z","v":8970,"vw":84.984473},{"c":85.09,"h":85.14,"l":84.96,"n":107,"o":84.96,"t":"2026-10-01T17:00:00Z","v":2538,"vw":85.075122},{"c":85.01,"h":85.12,"l":85.01,"n":77,"o":85.115,"t":"2026-10-01T17:15:00Z","v":1803,"vw":85.101667},{"c":85.14,"h":85.14,"l":85.12,"n":25,"o":85.135,"t":"2026-10-01T17:30:00Z","v":763,"vw":85.13125},{"c":85.02,"h":85.1,"l":85.02,"n":61,"o":85.05,"t":"2026-10-01T17:45:00Z","v":754,"vw":85.06625},{"c":85.04,"h":85.09,"l":84.99,"n":169,"o":85.045,"t":"2026-10-01T18:00:00Z","v":6842,"vw":85.070464},{"c":85.09,"h":85.23,"l":85.04,"n":96,"o":85.085,"t":"2026-10-01T18:15:00Z","v":2156,"vw":85.132778},{"c":85.21,"h":85.3,"l":85.1,"n":109,"o":85.17,"t":"2026-10-01T18:30:00Z","v":5007,"vw":85.214586},{"c":85.17,"h":85.17,"l":85.17,"n":7,"o":85.17,"t":"2026-10-01T18:45:00Z","v":207,"vw":85.17},{"c":85.295,"h":85.3,"l":85.25,"n":123,"o":85.27,"t":"2026-10-01T19:00:00Z","v":3021,"vw":85.287473},{"c":85.57,"h":85.595,"l":85.32,"n":232,"o":85.32,"t":"2026-10-01T19:15:00Z","v":5908,"vw":85.460813},{"c":85.445,"h":85.49,"l":85.43,"n":134,"o":85.47,"t":"2026-10-01T19:30:00Z","v":3313,"vw":85.463437},{"c":85.89,"h":86.09,"l":85.47,"n":773,"o":85.47,"t":"2026-10-01T19:45:00Z","v":15387,"vw":85.843237},{"c":85.94,"h":85.94,"l":85.94,"n":22,"o":85.94,"t":"2026-10-01T20:00:00Z","v":22297,"vw":85.94},{"c":87.2,"h":87.47,"l":86.205,"n":294,"o":86.64,"t":"2026-10-02T13:30:00Z","v":10218,"vw":87.040206},{"c":86.615,"h":87.225,"l":86.615,"n":45,"o":87.225,"t":"2026-10-02T13:45:00Z","v":1113,"vw":86.886523},{"c":86.55,"h":87.01,"l":86.55,"n":171,"o":86.89,"t":"2026-10-02T14:00:00Z","v":5008,"vw":86.868065},{"c":86.9,"h":87,"l":86.62,"n":85,"o":86.62,"t":"2026-10-02T14:15:00Z","v":3404,"vw":86.855685},{"c":87.17,"h":87.23,"l":87.17,"n":8,"o":87.23,"t":"2026-10-02T14:30:00Z","v":250,"vw":87.2},{"c":87.16,"h":87.25,"l":87.16,"n":46,"o":87.18,"t":"2026-10-02T14:45:00Z","v":1557,"vw":87.205},{"c":86.79,"h":86.89,"l":86.72,"n":86,"o":86.89,"t":"2026-10-02T15:00:00Z","v":4560,"vw":86.759816},{"c":86.665,"h":86.7,"l":86.6,"n":70,"o":86.7,"t":"2026-10-02T15:15:00Z","v":1931,"vw":86.653125},{"c":86.775,"h":86.9275,"l":86.76,"n":91,"o":86.76,"t":"2026-10-02T15:30:00Z","v":1620,"vw":86.8075},{"c":86.61,"h":86.675,"l":86.6,"n":30,"o":86.675,"t":"2026-10-02T15:45:00Z","v":826,"vw":86.622548},{"c":86.495,"h":86.59,"l":86.24,"n":132,"o":86.59,"t":"2026-10-02T16:00:00Z","v":3874,"vw":86.512422},{"c":86.3101,"h":86.36,"l":86.3,"n":45,"o":86.36,"t":"2026-10-02T16:30:00Z","v":1653,"vw":86.338259},{"c":86.435,"h":86.435,"l":86.3256,"n":47,"o":86.3256,"t":"2026-10-02T16:45:00Z","v":1288,"vw":86.358544},{"c":86.47,"h":86.54,"l":86.47,"n":58,"o":86.52,"t":"2026-10-02T17:00:00Z","v":1477,"vw":86.51},{"c":86.22,"h":86.485,"l":86.22,"n":78,"o":86.485,"t":"2026-10-02T17:15:00Z","v":2426,"vw":86.321516},{"c":86.305,"h":86.38,"l":86.21,"n":79,"o":86.38,"t":"2026-10-02T17:45:00Z","v":1330,"vw":86.323247},{"c":86.24,"h":86.27,"l":86.23,"n":61,"o":86.27,"t":"2026-10-02T18:15:00Z","v":1332,"vw":86.246148},{"c":86.42,"h":86.42,"l":86.31,"n":59,"o":86.33,"t":"2026-10-02T18:30:00Z","v":1250,"vw":86.351339},{"c":86.45,"h":86.47,"l":86.42,"n":48,"o":86.47,"t":"2026-10-02T18:45:00Z","v":948,"vw":86.443},{"c":86.53,"h":86.53,"l":86.495,"n":85,"o":86.5,"t":"2026-10-02T19:00:00Z","v":1928,"vw":86.510556},{"c":86.795,"h":86.83,"l":86.53,"n":147,"o":86.53,"t":"2026-10-02T19:15:00Z","v":6693,"vw":86.633855},{"c":86.84,"h":86.84,"l":86.75,"n":138,"o":86.795,"t":"2026-10-02T19:30:00Z","v":3036,"vw":86.788846},{"c":86.78,"h":86.94,"l":86.74,"n":673,"o":86.905,"t":"2026-10-02T19:45:00Z","v":17995,"vw":86.879648},{"c":86.85,"h":86.85,"l":86.85,"n":19,"o":86.85,"t":"2026-10-02T20:00:00Z","v":20620,"vw":86.85},{"c":86.26,"h":87.03,"l":86.26,"n":58,"o":86.67,"t":"2026-10-05T13:30:00Z","v":1842,"vw":86.608161},{"c":86.28,"h":86.28,"l":86.1,"n":25,"o":86.1,"t":"2026-10-05T13:45:00Z","v":804,"vw":86.168571},{"c":86.435,"h":86.435,"l":86.04,"n":149,"o":86.04,"t":"2026-10-05T14:00:00Z","v":5707,"vw":86.255158},{"c":86.695,"h":86.975,"l":86.51,"n":71,"o":86.51,"t":"2026-10-05T14:15:00Z","v":2399,"vw":86.746071},{"c":86.71,"h":86.995,"l":86.69,"n":52,"o":86.955,"t":"2026-10-05T14:30:00Z","v":2068,"vw":86.738461},{"c":86.49,"h":86.63,"l":86.49,"n":43,"o":86.63,"t":"2026-10-05T14:45:00Z","v":830,"vw":86.56},{"c":86.59,"h":86.6,"l":86.55,"n":43,"o":86.55,"t":"2026-10-05T15:00:00Z","v":1232,"vw":86.587},{"c":86.61,"h":86.785,"l":86.54,"n":21,"o":86.785,"t":"2026-10-05T15:15:00Z","v":928,"vw":86.592815},{"c":86.64,"h":86.64,"l":86.53,"n":30,"o":86.61,"t":"2026-10-05T15:30:00Z","v":1559,"vw":86.562473},{"c":86.69,"h":86.69,"l":86.66,"n":36,"o":86.66,"t":"2026-10-05T15:45:00Z","v":588,"vw":86.676667},{"c":86.79,"h":86.79,"l":86.68,"n":80,"o":86.7,"t":"2026-10-05T16:00:00Z","v":2021,"vw":86.710336},{"c":86.77,"h":86.78,"l":86.74,"n":28,"o":86.74,"t":"2026-10-05T16:15:00Z","v":462,"vw":86.762222},{"c":86.8875,"h":86.8875,"l":86.75,"n":60,"o":86.8376,"t":"2026-10-05T16:30:00Z","v":1693,"vw":86.835543},{"c":86.925,"h":86.96,"l":86.87,"n":51,"o":86.96,"t":"2026-10-05T17:00:00Z","v":2277,"vw":86.899534},{"c":86.76,"h":86.84,"l":86.76,"n":44,"o":86.84,"t":"2026-10-05T17:15:00Z","v":840,"vw":86.778256},{"c":86.7,"h":86.78,"l":86.7,"n":8,"o":86.745,"t":"2026-10-05T17:30:00Z","v":313,"vw":86.742295},{"c":86.59,"h":86.72,"l":86.55,"n":108,"o":86.72,"t":"2026-10-05T17:45:00Z","v":2706,"vw":86.601694},{"c":86.6,"h":86.6,"l":86.5875,"n":86,"o":86.59,"t":"2026-10-05T18:00:00Z","v":3198,"vw":86.59191},{"c":86.65,"h":86.65,"l":86.55,"n":63,"o":86.55,"t":"2026-10-05T18:15:00Z","v":2119,"vw":86.606786},{"c":86.69,"h":86.69,"l":86.635,"n":42,"o":86.635,"t":"2026-10-05T18:30:00Z","v":742,"vw":86.675441},{"c":86.62,"h":86.62,"l":86.62,"n":9,"o":86.62,"t":"2026-10-05T18:45:00Z","v":132,"vw":86.62},{"c":86.85,"h":86.85,"l":86.63,"n":100,"o":86.68,"t":"2026-10-05T19:00:00Z","v":2980,"vw":86.763056},{"c":86.82,"h":86.9772,"l":86.8,"n":22,"o":86.9772,"t":"2026-10-05T19:15:00Z","v":891,"vw":86.897613},{"c":86.7,"h":86.8,"l":86.63,"n":233,"o":86.8,"t":"2026-10-05T19:30:00Z","v":8619,"vw":86.700254},{"c":86.44,"h":86.67,"l":86.22,"n":865,"o":86.67,"t":"2026-10-05T19:45:00Z","v":29996,"vw":86.522552},{"c":86.26,"h":86.26,"l":86.26,"n":15,"o":86.26,"t":"2026-10-05T20:00:00Z","v":28105,"vw":86.26},{"c":86.52,"h":87.475,"l":86.34,"n":142,"o":86.55,"t":"2026-10-06T13:30:00Z","v":4971,"vw":86.69741},{"c":86.6,"h":86.62,"l":86.52,"n":42,"o":86.52,"t":"2026-10-06T13:45:00Z","v":1074,"vw":86.565},{"c":86.885,"h":86.885,"l":86.385,"n":57,"o":86.63,"t":"2026-10-06T14:00:00Z","v":1953,"vw":86.551658},{"c":86.8,"h":86.82,"l":86.6,"n":38,"o":86.82,"t":"2026-10-06T14:15:00Z","v":1317,"vw":86.758571},{"c":86.59,"h":86.59,"l":86.31,"n":160,"o":86.36,"t":"2026-10-06T14:30:00Z","v":5720,"vw":86.414725},{"c":86.725,"h":86.725,"l":86.725,"n":11,"o":86.725,"t":"2026-10-06T14:45:00Z","v":141,"vw":86.725},{"c":86.575,"h":86.575,"l":86.575,"n":10,"o":86.575,"t":"2026-10-06T15:00:00Z","v":301,"vw":86.575},{"c":86.56,"h":86.89,"l":86.56,"n":74,"o":86.89,"t":"2026-10-06T15:15:00Z","v":1463,"vw":86.743805},{"c":86.68,"h":86.68,"l":86.65,"n":19,"o":86.65,"t":"2026-10-06T15:30:00Z","v":355,"vw":86.665},{"c":86.63,"h":86.63,"l":86.63,"n":19,"o":86.63,"t":"2026-10-06T15:45:00Z","v":273,"vw":86.63},{"c":86.61,"h":86.615,"l":86.42,"n":19,"o":86.42,"t":"2026-10-06T16:00:00Z","v":671,"vw":86.513636},{"c":86.33,"h":86.53,"l":86.33,"n":35,"o":86.52,"t":"2026-10-06T16:15:00Z","v":779,"vw":86.46},{"c":86.41,"h":86.41,"l":86.41,"n":4,"o":86.41,"t":"2026-10-06T16:30:00Z","v":109,"vw":86.41},{"c":86.4872,"h":86.4872,"l":86.4872,"n":9,"o":86.4872,"t":"2026-10-06T17:00:00Z","v":340,"vw":86.4872},{"c":86.3,"h":86.3,"l":86.24,"n":44,"o":86.24,"t":"2026-10-06T17:15:00Z","v":2202,"vw":86.264266},{"c":86.25,"h":86.26,"l":86.25,"n":13,"o":86.26,"t":"2026-10-06T17:30:00Z","v":320,"vw":86.255},{"c":86.25,"h":86.25,"l":86.25,"n":5,"o":86.25,"t":"2026-10-06T17:45:00Z","v":179,"vw":86.25},{"c":86.22,"h":86.26,"l":86.08,"n":231,"o":86.26,"t":"2026-10-06T18:15:00Z","v":14705,"vw":86.228537},{"c":86.12,"h":86.33,"l":86.12,"n":83,"o":86.27,"t":"2026-10-06T18:30:00Z","v":2793,"vw":86.214483},{"c":85.9575,"h":86.01,"l":85.945,"n":22,"o":86.01,"t":"2026-10-06T18:45:00Z","v":581,"vw":85.970833},{"c":86.01,"h":86.01,"l":86.01,"n":11,"o":86.01,"t":"2026-10-06T19:00:00Z","v":290,"vw":86.01},{"c":86.1199,"h":86.1199,"l":86.04,"n":65,"o":86.08,"t":"2026-10-06T19:15:00Z","v":1680,"vw":86.085827},{"c":85.925,"h":86.1,"l":85.88,"n":116,"o":86.1,"t":"2026-10-06T19:30:00Z","v":3406,"vw":85.992365},{"c":85.785,"h":85.88,"l":85.65,"n":614,"o":85.805,"t":"2026-10-06T19:45:00Z","v":12357,"vw":85.779946},{"c":85.77,"h":85.77,"l":85.77,"n":19,"o":85.77,"t":"2026-10-06T20:00:00Z","v":20129,"vw":85.77},{"c":84.9,"h":84.9,"l":84.9,"n":14,"o":84.9,"t":"2026-10-07T13:15:00Z","v":451,"vw":84.9},{"c":84.8,"h":86.545,"l":84.61,"n":118,"o":84.76,"t":"2026-10-07T13:30:00Z","v":3870,"vw":84.896878},{"c":84.35,"h":84.585,"l":84.22,"n":31,"o":84.22,"t":"2026-10-07T13:45:00Z","v":1298,"vw":84.415714},{"c":84.83,"h":84.83,"l":84.7,"n":26,"o":84.7,"t":"2026-10-07T14:00:00Z","v":1057,"vw":84.766553},{"c":84.625,"h":84.625,"l":84.41,"n":53,"o":84.584,"t":"2026-10-07T14:15:00Z","v":2424,"vw":84.538063},{"c":84.485,"h":84.485,"l":84.455,"n":8,"o":84.455,"t":"2026-10-07T14:30:00Z","v":302,"vw":84.47},{"c":84.26,"h":84.57,"l":84.26,"n":139,"o":84.445,"t":"2026-10-07T14:45:00Z","v":3323,"vw":84.354071},{"c":84.345,"h":84.46,"l":84.195,"n":83,"o":84.195,"t":"2026-10-07T15:00:00Z","v":2143,"vw":84.3275},{"c":84.26,"h":84.26,"l":84.26,"n":7,"o":84.26,"t":"2026-10-07T15:15:00Z","v":120,"vw":84.26},{"c":84.3201,"h":84.425,"l":84.255,"n":51,"o":84.42,"t":"2026-10-07T15:30:00Z","v":1733,"vw":84.362802},{"c":84.405,"h":84.405,"l":84.21,"n":145,"o":84.22,"t":"2026-10-07T15:45:00Z","v":4862,"vw":84.300508},{"c":84.385,"h":84.385,"l":84.37,"n":11,"o":84.37,"t":"2026-10-07T16:00:00Z","v":386,"vw":84.38},{"c":84.47,"h":84.54,"l":84.47,"n":9,"o":84.53,"t":"2026-10-07T16:15:00Z","v":487,"vw":84.518437},{"c":84.675,"h":84.675,"l":84.47,"n":96,"o":84.47,"t":"2026-10-07T16:30:00Z","v":3613,"vw":84.524265},{"c":84.785,"h":84.785,"l":84.785,"n":10,"o":84.785,"t":"2026-10-07T16:45:00Z","v":869,"vw":84.785},{"c":84.84,"h":84.84,"l":84.77,"n":57,"o":84.8,"t":"2026-10-07T17:00:00Z","v":2255,"vw":84.803622},{"c":84.955,"h":84.985,"l":84.89,"n":44,"o":84.93,"t":"2026-10-07T17:15:00Z","v":1836,"vw":84.925928},{"c":84.78,"h":84.955,"l":84.78,"n":54,"o":84.955,"t":"2026-10-07T17:30:00Z","v":1352,"vw":84.866224},{"c":84.725,"h":84.88,"l":84.67,"n":83,"o":84.875,"t":"2026-10-07T17:45:00Z","v":2043,"vw":84.812428},{"c":84.555,"h":84.7,"l":84.555,"n":46,"o":84.7,"t":"2026-10-07T18:00:00Z","v":1337,"vw":84.607572},{"c":84.595,"h":84.65,"l":84.52,"n":78,"o":84.62,"t":"2026-10-07T18:15:00Z","v":2766,"vw":84.605243},{"c":84.475,"h":84.53,"l":84.465,"n":116,"o":84.52,"t":"2026-10-07T18:30:00Z","v":3006,"vw":84.499231},{"c":84.39,"h":84.585,"l":84.39,"n":47,"o":84.585,"t":"2026-10-07T18:45:00Z","v":1997,"vw":84.450933},{"c":84.4,"h":84.5,"l":84.36,"n":41,"o":84.45,"t":"2026-10-07T19:00:00Z","v":940,"vw":84.422},{"c":84.415,"h":84.415,"l":84.23,"n":108,"o":84.32,"t":"2026-10-07T19:15:00Z","v":2514,"vw":84.339716},{"c":84.295,"h":84.41,"l":84.295,"n":77,"o":84.41,"t":"2026-10-07T19:30:00Z","v":2178,"vw":84.307052},{"c":84.39,"h":84.465,"l":84.03,"n":733,"o":84.185,"t":"2026-10-07T19:45:00Z","v":17251,"vw":84.240509},{"c":84.44,"h":84.44,"l":84.44,"n":17,"o":84.44,"t":"2026-10-07T20:00:00Z","v":43405,"vw":84.44},{"c":84.37,"h":86.065,"l":83.85,"n":57,"o":84.41,"t":"2026-10-08T13:30:00Z","v":1704,"vw":84.530359},{"c":84.3,"h":84.5,"l":84.3,"n":27,"o":84.5,"t":"2026-10-08T13:45:00Z","v":500,"vw":84.4},{"c":84.83,"h":84.9,"l":84.62,"n":43,"o":84.83,"t":"2026-10-08T14:00:00Z","v":2871,"vw":84.772722},{"c":84,"h":84.28,"l":84,"n":7,"o":84.28,"t":"2026-10-08T14:15:00Z","v":256,"vw":84.14},{"c":84.44,"h":84.59,"l":84.285,"n":102,"o":84.52,"t":"2026-10-08T14:30:00Z","v":5407,"vw":84.361755},{"c":84.17,"h":84.28,"l":84.17,"n":69,"o":84.21,"t":"2026-10-08T14:45:00Z","v":2351,"vw":84.214045},{"c":84.31,"h":84.315,"l":84.24,"n":59,"o":84.28,"t":"2026-10-08T15:15:00Z","v":1701,"vw":84.277523},{"c":84.365,"h":84.42,"l":84.36,"n":56,"o":84.42,"t":"2026-10-08T15:30:00Z","v":1464,"vw":84.371429},{"c":84.69,"h":84.69,"l":84.38,"n":44,"o":84.39,"t":"2026-10-08T16:00:00Z","v":1864,"vw":84.477806},{"c":84.73,"h":84.87,"l":84.63,"n":145,"o":84.63,"t":"2026-10-08T16:15:00Z","v":3892,"vw":84.742283},{"c":84.78,"h":84.78,"l":84.67,"n":29,"o":84.71,"t":"2026-10-08T16:30:00Z","v":1660,"vw":84.727143},{"c":84.92,"h":84.92,"l":84.87,"n":32,"o":84.87,"t":"2026-10-08T16:45:00Z","v":1083,"vw":84.877143},{"c":85.33,"h":85.36,"l":85.14,"n":103,"o":85.14,"t":"2026-10-08T17:00:00Z","v":4593,"vw":85.25909},{"c":85.46,"h":85.46,"l":85.3,"n":30,"o":85.3,"t":"2026-10-08T17:15:00Z","v":767,"vw":85.392342},{"c":85.41,"h":85.52,"l":85.41,"n":28,"o":85.52,"t":"2026-10-08T17:30:00Z","v":693,"vw":85.465},{"c":85.52,"h":85.52,"l":85.475,"n":38,"o":85.475,"t":"2026-10-08T17:45:00Z","v":1035,"vw":85.505},{"c":85.495,"h":85.525,"l":85.45,"n":49,"o":85.525,"t":"2026-10-08T18:00:00Z","v":1372,"vw":85.485529},{"c":85.225,"h":85.47,"l":85.225,"n":50,"o":85.37,"t":"2026-10-08T18:15:00Z","v":2875,"vw":85.425827},{"c":85.32,"h":85.455,"l":85.305,"n":116,"o":85.31,"t":"2026-10-08T18:30:00Z","v":3390,"vw":85.394167},{"c":85.365,"h":85.365,"l":85.365,"n":37,"o":85.365,"t":"2026-10-08T18:45:00Z","v":1301,"vw":85.365},{"c":85.23,"h":85.28,"l":85.215,"n":103,"o":85.28,"t":"2026-10-08T19:00:00Z","v":3055,"vw":85.241},{"c":85.255,"h":85.38,"l":85.255,"n":107,"o":85.29,"t":"2026-10-08T19:15:00Z","v":2993,"vw":85.343215},{"c":85.13,"h":85.25,"l":84.945,"n":102,"o":85.25,"t":"2026-10-08T19:30:00Z","v":2169,"vw":85.133333},{"c":85.04,"h":85.21,"l":84.78,"n":671,"o":85.13,"t":"2026-10-08T19:45:00Z","v":21502,"vw":85.009365},{"c":85.01,"h":85.16,"l":85.01,"n":21,"o":85.1,"t":"2026-10-08T20:00:00Z","v":40107,"vw":85.010645},{"c":84.85,"h":86.8,"l":84.57,"n":120,"o":84.83,"t":"2026-10-09T13:30:00Z","v":2448,"vw":85.210438},{"c":84.4,"h":84.5,"l":83.5898,"n":102,"o":84.4,"t":"2026-10-09T13:45:00Z","v":3605,"vw":84.331651},{"c":84.7,"h":84.7,"l":84.7,"n":3,"o":84.7,"t":"2026-10-09T14:00:00Z","v":111,"vw":84.7},{"c":84.43,"h":84.49,"l":84.32,"n":101,"o":84.37,"t":"2026-10-09T14:15:00Z","v":3968,"vw":84.413183},{"c":84.29,"h":84.29,"l":84.29,"n":2,"o":84.29,"t":"2026-10-09T14:30:00Z","v":102,"vw":84.29},{"c":84.45,"h":84.45,"l":84.24,"n":4,"o":84.24,"t":"2026-10-09T14:45:00Z","v":730,"vw":84.292426},{"c":84.08,"h":84.225,"l":84.08,"n":33,"o":84.225,"t":"2026-10-09T15:15:00Z","v":1462,"vw":84.125961},{"c":83.89,"h":84.045,"l":83.775,"n":114,"o":84.045,"t":"2026-10-09T15:30:00Z","v":3097,"vw":83.887293},{"c":83.94,"h":83.94,"l":83.94,"n":5,"o":83.94,"t":"2026-10-09T15:45:00Z","v":121,"vw":83.94},{"c":84.11,"h":84.11,"l":84.11,"n":53,"o":84.11,"t":"2026-10-09T16:30:00Z","v":1106,"vw":84.11},{"c":84.15,"h":84.15,"l":84.1,"n":17,"o":84.1,"t":"2026-10-09T16:45:00Z","v":578,"vw":84.133923},{"c":84.11,"h":84.11,"l":84.075,"n":20,"o":84.075,"t":"2026-10-09T17:00:00Z","v":789,"vw":84.082},{"c":84.11,"h":84.11,"l":84.1,"n":17,"o":84.1,"t":"2026-10-09T17:15:00Z","v":392,"vw":84.103333},{"c":84.08,"h":84.08,"l":84.08,"n":4,"o":84.08,"t":"2026-10-09T17:45:00Z","v":105,"vw":84.08},{"c":84.04,"h":84.04,"l":84.01,"n":37,"o":84.03,"t":"2026-10-09T18:00:00Z","v":738,"vw":84.027125},{"c":84,"h":84.095,"l":84,"n":17,"o":84.095,"t":"2026-10-09T18:30:00Z","v":585,"vw":84.03875},{"c":84.25,"h":84.25,"l":84.25,"n":14,"o":84.25,"t":"2026-10-09T18:45:00Z","v":267,"vw":84.25},{"c":84.24,"h":84.375,"l":84.24,"n":50,"o":84.375,"t":"2026-10-09T19:00:00Z","v":983,"vw":84.3075},{"c":84.165,"h":84.165,"l":84.165,"n":6,"o":84.165,"t":"2026-10-09T19:15:00Z","v":133,"vw":84.165},{"c":84.095,"h":84.095,"l":84.02,"n":92,"o":84.03,"t":"2026-10-09T19:30:00Z","v":3069,"vw":84.053092},{"c":83.895,"h":84,"l":83.84,"n":516,"o":83.99,"t":"2026-10-09T19:45:00Z","v":10449,"vw":83.937962},{"c":83.9,"h":83.9,"l":83.9,"n":19,"o":83.9,"t":"2026-10-09T20:00:00Z","v":26240,"vw":83.9},{"c":84.46,"h":86.03,"l":83.94,"n":147,"o":84.2,"t":"2026-10-12T13:30:00Z","v":4485,"vw":84.540489},{"c":84.18,"h":84.56,"l":84.18,"n":11,"o":84.56,"t":"2026-10-12T13:45:00Z","v":408,"vw":84.4},{"c":84.63,"h":84.63,"l":84.425,"n":124,"o":84.425,"t":"2026-10-12T14:00:00Z","v":3919,"vw":84.514636},{"c":84.5271,"h":84.54,"l":84.52,"n":41,"o":84.52,"t":"2026-10-12T14:15:00Z","v":1670,"vw":84.53256},{"c":84.52,"h":84.62,"l":84.46,"n":53,"o":84.46,"t":"2026-10-12T14:30:00Z","v":1898,"vw":84.540612},{"c":84.71,"h":84.725,"l":84.71,"n":20,"o":84.725,"t":"2026-10-12T14:45:00Z","v":669,"vw":84.720549},{"c":84.82,"h":84.82,"l":84.71,"n":12,"o":84.71,"t":"2026-10-12T15:15:00Z","v":384,"vw":84.746667},{"c":84.95,"h":84.95,"l":84.95,"n":3,"o":84.95,"t":"2026-10-12T15:30:00Z","v":118,"vw":84.95},{"c":84.95,"h":85.01,"l":84.89,"n":38,"o":84.92,"t":"2026-10-12T15:45:00Z","v":884,"vw":84.937161},{"c":84.98,"h":84.98,"l":84.98,"n":8,"o":84.98,"t":"2026-10-12T16:00:00Z","v":133,"vw":84.98},{"c":85.02,"h":85.02,"l":85.02,"n":6,"o":85.02,"t":"2026-10-12T16:15:00Z","v":183,"vw":85.02},{"c":85.12,"h":85.12,"l":85.09,"n":17,"o":85.09,"t":"2026-10-12T16:30:00Z","v":407,"vw":85.105},{"c":85.08,"h":85.145,"l":85.08,"n":36,"o":85.145,"t":"2026-10-12T16:45:00Z","v":857,"vw":85.10125},{"c":85.14,"h":85.14,"l":85.14,"n":15,"o":85.14,"t":"2026-10-12T17:15:00Z","v":246,"vw":85.14},{"c":85.06,"h":85.06,"l":84.96,"n":51,"o":84.96,"t":"2026-10-12T17:30:00Z","v":940,"vw":85.014598},{"c":85.04,"h":85.04,"l":84.99,"n":48,"o":84.99,"t":"2026-10-12T17:45:00Z","v":1348,"vw":85.011194},{"c":84.92,"h":84.92,"l":84.92,"n":15,"o":84.92,"t":"2026-10-12T18:00:00Z","v":270,"vw":84.92},{"c":84.96,"h":84.96,"l":84.91,"n":51,"o":84.91,"t":"2026-10-12T18:15:00Z","v":1128,"vw":84.943333},{"c":84.935,"h":84.935,"l":84.935,"n":2,"o":84.935,"t":"2026-10-12T18:30:00Z","v":206,"vw":84.935},{"c":85,"h":85,"l":85,"n":20,"o":85,"t":"2026-10-12T19:00:00Z","v":262,"vw":85},{"c":84.86,"h":84.96,"l":84.86,"n":23,"o":84.96,"t":"2026-10-12T19:15:00Z","v":386,"vw":84.91},{"c":84.7552,"h":84.86,"l":84.7552,"n":52,"o":84.86,"t":"2026-10-12T19:30:00Z","v":1569,"vw":84.834653},{"c":84.79,"h":84.83,"l":84.47,"n":464,"o":84.71,"t":"2026-10-12T19:45:00Z","v":10836,"vw":84.623288},{"c":84.7,"h":84.7,"l":84.7,"n":9,"o":84.7,"t":"2026-10-12T20:00:00Z","v":23323,"vw":84.7},{"c":85.52,"h":85.615,"l":85.23,"n":148,"o":85.23,"t":"2026-10-13T13:30:00Z","v":5617,"vw":85.410624},{"c":84.525,"h":85.51,"l":84.525,"n":113,"o":85.505,"t":"2026-10-13T13:45:00Z","v":3783,"vw":85.13795},{"c":84.755,"h":84.755,"l":84.755,"n":8,"o":84.755,"t":"2026-10-13T14:00:00Z","v":167,"vw":84.755},{"c":84.47,"h":84.56,"l":84.46,"n":31,"o":84.47,"t":"2026-10-13T14:15:00Z","v":2122,"vw":84.510556},{"c":84.44,"h":84.48,"l":84.44,"n":10,"o":84.48,"t":"2026-10-13T14:30:00Z","v":663,"vw":84.446667},{"c":84.49,"h":84.49,"l":84.345,"n":16,"o":84.345,"t":"2026-10-13T14:45:00Z","v":854,"vw":84.458269},{"c":84.57,"h":84.6,"l":84.34,"n":100,"o":84.58,"t":"2026-10-13T15:00:00Z","v":3073,"vw":84.537225},{"c":84.56,"h":84.625,"l":84.48,"n":91,"o":84.56,"t":"2026-10-13T15:15:00Z","v":4512,"vw":84.546891},{"c":84.57,"h":84.57,"l":84.5,"n":13,"o":84.5,"t":"2026-10-13T15:30:00Z","v":2242,"vw":84.503337},{"c":84.29,"h":84.29,"l":84.29,"n":45,"o":84.29,"t":"2026-10-13T15:45:00Z","v":1038,"vw":84.29},{"c":84.15,"h":84.15,"l":84.07,"n":6,"o":84.07,"t":"2026-10-13T16:00:00Z","v":219,"vw":84.11},{"c":83.9,"h":83.95,"l":83.9,"n":41,"o":83.9,"t":"2026-10-13T16:15:00Z","v":2213,"vw":83.937375},{"c":83.86,"h":83.87,"l":83.8,"n":22,"o":83.8,"t":"2026-10-13T16:30:00Z","v":830,"vw":83.835556},{"c":83.925,"h":83.925,"l":83.92,"n":31,"o":83.92,"t":"2026-10-13T16:45:00Z","v":1290,"vw":83.92375},{"c":83.925,"h":83.925,"l":83.86,"n":43,"o":83.88,"t":"2026-10-13T17:00:00Z","v":1678,"vw":83.878636},{"c":84.02,"h":84.02,"l":83.98,"n":26,"o":83.98,"t":"2026-10-13T17:15:00Z","v":652,"vw":84.005237},{"c":83.96,"h":84.01,"l":83.96,"n":26,"o":84.01,"t":"2026-10-13T17:30:00Z","v":549,"vw":83.993333},{"c":84.085,"h":84.16,"l":84.01,"n":59,"o":84.16,"t":"2026-10-13T17:45:00Z","v":2098,"vw":84.103548},{"c":84.355,"h":84.355,"l":84.21,"n":27,"o":84.23,"t":"2026-10-13T18:00:00Z","v":1413,"vw":84.234741},{"c":84.32,"h":84.32,"l":84.215,"n":53,"o":84.215,"t":"2026-10-13T18:15:00Z","v":1943,"vw":84.282727},{"c":84.31,"h":84.31,"l":84.2158,"n":20,"o":84.3,"t":"2026-10-13T18:30:00Z","v":684,"vw":84.260625},{"c":84.11,"h":84.11,"l":84.11,"n":26,"o":84.11,"t":"2026-10-13T18:45:00Z","v":397,"vw":84.11},{"c":84.265,"h":84.265,"l":84.0464,"n":54,"o":84.21,"t":"2026-10-13T19:00:00Z","v":1346,"vw":84.130526},{"c":84.28,"h":84.28,"l":84.2,"n":59,"o":84.22,"t":"2026-10-13T19:15:00Z","v":4302,"vw":84.215131},{"c":84.24,"h":84.25,"l":84.05,"n":123,"o":84.05,"t":"2026-10-13T19:30:00Z","v":3562,"vw":84.133772},{"c":84.11,"h":84.28,"l":83.99,"n":440,"o":84.2,"t":"2026-10-13T19:45:00Z","v":10317,"vw":84.12837},{"c":84.06,"h":84.06,"l":84.06,"n":15,"o":84.06,"t":"2026-10-13T20:00:00Z","v":19641,"vw":84.06},{"c":84.59,"h":84.59,"l":84.59,"n":3,"o":84.59,"t":"2026-10-14T12:30:00Z","v":103,"vw":84.59},{"c":82.98,"h":83.575,"l":82.95,"n":42,"o":83.2,"t":"2026-10-14T13:30:00Z","v":1892,"vw":83.186624},{"c":83.13,"h":83.38,"l":82.83,"n":244,"o":82.91,"t":"2026-10-14T13:45:00Z","v":6742,"vw":83.027856},{"c":83.22,"h":83.38,"l":83.13,"n":98,"o":83.29,"t":"2026-10-14T14:00:00Z","v":3251,"vw":83.278866},{"c":83.55,"h":83.55,"l":83.38,"n":37,"o":83.44,"t":"2026-10-14T14:15:00Z","v":1266,"vw":83.447692},{"c":84.02,"h":84.02,"l":84.01,"n":58,"o":84.02,"t":"2026-10-14T14:30:00Z","v":1367,"vw":84.014285},{"c":84.07,"h":84.07,"l":84.07,"n":26,"o":84.07,"t":"2026-10-14T14:45:00Z","v":642,"vw":84.07},{"c":83.94,"h":83.94,"l":83.9,"n":63,"o":83.9,"t":"2026-10-14T15:00:00Z","v":1333,"vw":83.909323},{"c":84.06,"h":84.08,"l":83.93,"n":71,"o":84.06,"t":"2026-10-14T15:15:00Z","v":2179,"vw":83.965715},{"c":84.32,"h":84.33,"l":84.095,"n":115,"o":84.095,"t":"2026-10-14T15:30:00Z","v":2174,"vw":84.267857},{"c":84.26,"h":84.26,"l":84.19,"n":75,"o":84.24,"t":"2026-10-14T15:45:00Z","v":2324,"vw":84.222049},{"c":84.182,"h":84.26,"l":84.0899,"n":31,"o":84.26,"t":"2026-10-14T16:00:00Z","v":1506,"vw":84.142795},{"c":84.225,"h":84.225,"l":83.87,"n":109,"o":83.99,"t":"2026-10-14T16:15:00Z","v":3466,"vw":84.045382},{"c":83.88,"h":83.97,"l":83.88,"n":23,"o":83.97,"t":"2026-10-14T17:00:00Z","v":726,"vw":83.947215},{"c":84.03,"h":84.03,"l":83.945,"n":102,"o":84.01,"t":"2026-10-14T17:15:00Z","v":4285,"vw":83.992386},{"c":83.91,"h":84.01,"l":83.9,"n":69,"o":83.97,"t":"2026-10-14T17:30:00Z","v":2438,"vw":83.973322},{"c":83.85,"h":83.96,"l":83.85,"n":23,"o":83.96,"t":"2026-10-14T17:45:00Z","v":1189,"vw":83.891112},{"c":83.935,"h":83.935,"l":83.82,"n":65,"o":83.85,"t":"2026-10-14T18:00:00Z","v":2298,"vw":83.866288},{"c":83.96,"h":83.99,"l":83.96,"n":41,"o":83.99,"t":"2026-10-14T18:15:00Z","v":907,"vw":83.9725},{"c":83.86,"h":83.86,"l":83.86,"n":9,"o":83.86,"t":"2026-10-14T18:30:00Z","v":214,"vw":83.86},{"c":83.85,"h":83.93,"l":83.7901,"n":65,"o":83.93,"t":"2026-10-14T18:45:00Z","v":1912,"vw":83.843586},{"c":84,"h":84,"l":83.86,"n":78,"o":83.86,"t":"2026-10-14T19:00:00Z","v":1785,"vw":83.971464},{"c":83.88,"h":84.035,"l":83.765,"n":124,"o":83.95,"t":"2026-10-14T19:15:00Z","v":3272,"vw":83.897},{"c":83.775,"h":83.83,"l":83.76,"n":119,"o":83.83,"t":"2026-10-14T19:30:00Z","v":2334,"vw":83.777108},{"c":84.33,"h":84.33,"l":83.755,"n":598,"o":83.91,"t":"2026-10-14T19:45:00Z","v":15672,"vw":84.148267},{"c":84.33,"h":84.33,"l":84.33,"n":26,"o":84.33,"t":"2026-10-14T20:00:00Z","v":34957,"vw":84.33},{"c":84.6,"h":86.635,"l":84.56,"n":107,"o":84.88,"t":"2026-10-15T13:30:00Z","v":4851,"vw":84.983921},{"c":85.37,"h":85.37,"l":84.31,"n":126,"o":84.62,"t":"2026-10-15T13:45:00Z","v":5612,"vw":85.063176},{"c":85.88,"h":85.88,"l":85.385,"n":110,"o":85.42,"t":"2026-10-15T14:00:00Z","v":4421,"vw":85.722702},{"c":85.93,"h":85.93,"l":85.675,"n":122,"o":85.675,"t":"2026-10-15T14:15:00Z","v":4010,"vw":85.808082},{"c":86.14,"h":86.14,"l":85.97,"n":196,"o":86.03,"t":"2026-10-15T14:30:00Z","v":5370,"vw":86.059146},{"c":85.865,"h":85.97,"l":85.82,"n":52,"o":85.89,"t":"2026-10-15T14:45:00Z","v":2075,"vw":85.854091},{"c":85.395,"h":85.8,"l":85.395,"n":58,"o":85.8,"t":"2026-10-15T15:00:00Z","v":1067,"vw":85.68},{"c":85.315,"h":85.39,"l":85.24,"n":77,"o":85.24,"t":"2026-10-15T15:15:00Z","v":3059,"vw":85.303063},{"c":85.735,"h":85.735,"l":85.39,"n":91,"o":85.39,"t":"2026-10-15T15:30:00Z","v":3073,"vw":85.505755},{"c":85.525,"h":85.715,"l":85.525,"n":53,"o":85.65,"t":"2026-10-15T15:45:00Z","v":2619,"vw":85.613333},{"c":85.6151,"h":85.7799,"l":85.445,"n":98,"o":85.46,"t":"2026-10-15T16:00:00Z","v":2042,"vw":85.567101},{"c":85.605,"h":85.62,"l":85.575,"n":24,"o":85.62,"t":"2026-10-15T16:15:00Z","v":589,"vw":85.603471},{"c":85.7,"h":85.7,"l":85.7,"n":33,"o":85.7,"t":"2026-10-15T16:30:00Z","v":1017,"vw":85.7},{"c":85.81,"h":85.81,"l":85.79,"n":60,"o":85.79,"t":"2026-10-15T16:45:00Z","v":1623,"vw":85.802857},{"c":85.755,"h":85.755,"l":85.755,"n":15,"o":85.755,"t":"2026-10-15T17:00:00Z","v":234,"vw":85.755},{"c":85.4,"h":85.725,"l":85.4,"n":151,"o":85.725,"t":"2026-10-15T17:15:00Z","v":6153,"vw":85.512878},{"c":85.46,"h":85.53,"l":85.425,"n":60,"o":85.425,"t":"2026-10-15T17:30:00Z","v":2546,"vw":85.498858},{"c":85.32,"h":85.44,"l":85.32,"n":29,"o":85.44,"t":"2026-10-15T17:45:00Z","v":580,"vw":85.38},{"c":85.455,"h":85.455,"l":85.32,"n":51,"o":85.32,"t":"2026-10-15T18:00:00Z","v":1482,"vw":85.408889},{"c":85.56,"h":85.56,"l":85.455,"n":59,"o":85.455,"t":"2026-10-15T18:15:00Z","v":1962,"vw":85.533151},{"c":85.44,"h":85.545,"l":85.42,"n":66,"o":85.545,"t":"2026-10-15T18:30:00Z","v":1830,"vw":85.475769},{"c":85.415,"h":85.415,"l":85.415,"n":10,"o":85.415,"t":"2026-10-15T18:45:00Z","v":310,"vw":85.415},{"c":85.14,"h":85.32,"l":85.14,"n":74,"o":85.165,"t":"2026-10-15T19:00:00Z","v":2421,"vw":85.229527},{"c":85.335,"h":85.35,"l":85.12,"n":149,"o":85.19,"t":"2026-10-15T19:15:00Z","v":3210,"vw":85.280063},{"c":85.27,"h":85.315,"l":85.17,"n":89,"o":85.245,"t":"2026-10-15T19:30:00Z","v":2029,"vw":85.258781},{"c":85.51,"h":85.61,"l":85.17,"n":887,"o":85.17,"t":"2026-10-15T19:45:00Z","v":24651,"vw":85.434963},{"c":85.58,"h":85.58,"l":85.58,"n":12,"o":85.58,"t":"2026-10-15T20:00:00Z","v":31740,"vw":85.58},{"c":87.12,"h":87.12,"l":85.81,"n":72,"o":86.03,"t":"2026-10-16T13:30:00Z","v":4448,"vw":86.075553},{"c":87.08,"h":87.175,"l":86.86,"n":121,"o":87.175,"t":"2026-10-16T14:00:00Z","v":3559,"vw":86.991545},{"c":87.33,"h":87.515,"l":87.33,"n":81,"o":87.46,"t":"2026-10-16T14:15:00Z","v":2928,"vw":87.462457},{"c":87.23,"h":87.26,"l":87.23,"n":40,"o":87.26,"t":"2026-10-16T14:30:00Z","v":1390,"vw":87.239545},{"c":87.2525,"h":87.255,"l":87,"n":121,"o":87.24,"t":"2026-10-16T14:45:00Z","v":2424,"vw":87.122885},{"c":87.25,"h":87.25,"l":87.14,"n":46,"o":87.14,"t":"2026-10-16T15:00:00Z","v":941,"vw":87.1875},{"c":86.995,"h":87.23,"l":86.99,"n":113,"o":87.22,"t":"2026-10-16T15:15:00Z","v":1753,"vw":87.088429},{"c":86.945,"h":86.945,"l":86.9,"n":17,"o":86.9,"t":"2026-10-16T15:30:00Z","v":296,"vw":86.9225},{"c":86.685,"h":86.8,"l":86.685,"n":42,"o":86.8,"t":"2026-10-16T15:45:00Z","v":2011,"vw":86.69818},{"c":86.24,"h":86.6,"l":86.24,"n":66,"o":86.6,"t":"2026-10-16T16:00:00Z","v":1856,"vw":86.423674},{"c":86.23,"h":86.32,"l":86.16,"n":53,"o":86.16,"t":"2026-10-16T16:15:00Z","v":1273,"vw":86.232938},{"c":86.03,"h":86.03,"l":86.03,"n":38,"o":86.03,"t":"2026-10-16T16:45:00Z","v":397,"vw":86.03},{"c":86.085,"h":86.09,"l":86.02,"n":109,"o":86.05,"t":"2026-10-16T17:00:00Z","v":3231,"vw":86.056899},{"c":86.48,"h":86.48,"l":86.11,"n":147,"o":86.11,"t":"2026-10-16T17:15:00Z","v":5313,"vw":86.336698},{"c":86.55,"h":86.55,"l":86.26,"n":149,"o":86.4675,"t":"2026-10-16T17:30:00Z","v":3243,"vw":86.40666},{"c":86.35,"h":86.56,"l":86.24,"n":70,"o":86.55,"t":"2026-10-16T17:45:00Z","v":2298,"vw":86.484018},{"c":86.4,"h":86.43,"l":86.27,"n":77,"o":86.35,"t":"2026-10-16T18:00:00Z","v":2166,"vw":86.373},{"c":86.485,"h":86.485,"l":86.47,"n":9,"o":86.485,"t":"2026-10-16T18:15:00Z","v":449,"vw":86.48},{"c":86.445,"h":86.555,"l":86.335,"n":169,"o":86.4,"t":"2026-10-16T18:30:00Z","v":4945,"vw":86.438},{"c":86.515,"h":86.56,"l":86.43,"n":83,"o":86.55,"t":"2026-10-16T18:45:00Z","v":3649,"vw":86.484249},{"c":86.4575,"h":86.525,"l":86.36,"n":167,"o":86.47,"t":"2026-10-16T19:00:00Z","v":8249,"vw":86.478904},{"c":86.38,"h":86.52,"l":86.315,"n":214,"o":86.37,"t":"2026-10-16T19:15:00Z","v":9312,"vw":86.428702},{"c":86.035,"h":86.42,"l":85.9,"n":426,"o":86.385,"t":"2026-10-16T19:30:00Z","v":12792,"vw":86.162892},{"c":85.9,"h":86.185,"l":85.86,"n":1194,"o":86.04,"t":"2026-10-16T19:45:00Z","v":44904,"vw":85.996306},{"c":85.91,"h":86.02,"l":85.91,"n":21,"o":86.02,"t":"2026-10-16T20:00:00Z","v":70842,"vw":85.910364},{"c":85.82,"h":86.21,"l":85.75,"n":217,"o":85.78,"t":"2026-10-19T13:30:00Z","v":7283,"vw":85.844948},{"c":85.685,"h":85.778,"l":85.555,"n":14,"o":85.778,"t":"2026-10-19T13:45:00Z","v":898,"vw":85.634615},{"c":85.69,"h":85.695,"l":85.69,"n":9,"o":85.695,"t":"2026-10-19T14:00:00Z","v":634,"vw":85.694092},{"c":85.72,"h":85.72,"l":85.72,"n":13,"o":85.72,"t":"2026-10-19T14:15:00Z","v":233,"vw":85.72},{"c":85.63,"h":85.63,"l":85.63,"n":11,"o":85.63,"t":"2026-10-19T14:30:00Z","v":280,"vw":85.63},{"c":86.02,"h":86.02,"l":85.72,"n":114,"o":85.8,"t":"2026-10-19T15:00:00Z","v":5728,"vw":85.794109},{"c":85.805,"h":85.805,"l":85.76,"n":36,"o":85.76,"t":"2026-10-19T15:15:00Z","v":1049,"vw":85.778},{"c":85.84,"h":85.89,"l":85.745,"n":51,"o":85.745,"t":"2026-10-19T15:30:00Z","v":2182,"vw":85.868846},{"c":85.82,"h":85.82,"l":85.82,"n":2,"o":85.82,"t":"2026-10-19T15:45:00Z","v":120,"vw":85.82},{"c":85.66,"h":85.8,"l":85.66,"n":45,"o":85.8,"t":"2026-10-19T16:00:00Z","v":1103,"vw":85.726154},{"c":85.73,"h":85.73,"l":85.73,"n":8,"o":85.73,"t":"2026-10-19T16:15:00Z","v":230,"vw":85.73},{"c":85.63,"h":85.63,"l":85.63,"n":2,"o":85.63,"t":"2026-10-19T16:30:00Z","v":101,"vw":85.63},{"c":85.52,"h":85.59,"l":85.52,"n":44,"o":85.59,"t":"2026-10-19T16:45:00Z","v":1307,"vw":85.56},{"c":85.39,"h":85.49,"l":85.32,"n":87,"o":85.49,"t":"2026-10-19T17:00:00Z","v":2538,"vw":85.417799},{"c":85.48,"h":85.48,"l":85.46,"n":28,"o":85.46,"t":"2026-10-19T17:15:00Z","v":588,"vw":85.469217},{"c":85.445,"h":85.45,"l":85.44,"n":34,"o":85.45,"t":"2026-10-19T17:30:00Z","v":925,"vw":85.44431},{"c":85.53,"h":85.53,"l":85.53,"n":53,"o":85.53,"t":"2026-10-19T17:45:00Z","v":779,"vw":85.53},{"c":85.45,"h":85.45,"l":85.375,"n":84,"o":85.44,"t":"2026-10-19T18:00:00Z","v":3916,"vw":85.434659},{"c":85.53,"h":85.53,"l":85.53,"n":8,"o":85.53,"t":"2026-10-19T18:15:00Z","v":272,"vw":85.53},{"c":85.29,"h":85.34,"l":85.26,"n":112,"o":85.34,"t":"2026-10-19T18:45:00Z","v":3284,"vw":85.316861},{"c":85.35,"h":85.35,"l":85.24,"n":124,"o":85.3,"t":"2026-10-19T19:00:00Z","v":3858,"vw":85.315114},{"c":85.31,"h":85.39,"l":85.31,"n":78,"o":85.34,"t":"2026-10-19T19:15:00Z","v":2265,"vw":85.346533},{"c":85.1617,"h":85.31,"l":85.1617,"n":84,"o":85.275,"t":"2026-10-19T19:30:00Z","v":2167,"vw":85.219042},{"c":85.2,"h":85.375,"l":85.12,"n":442,"o":85.13,"t":"2026-10-19T19:45:00Z","v":15000,"vw":85.200547},{"c":85.23,"h":85.23,"l":85.23,"n":15,"o":85.23,"t":"2026-10-19T20:00:00Z","v":56163,"vw":85.23},{"c":86.66,"h":87.39,"l":85.65,"n":69,"o":85.65,"t":"2026-10-20T13:30:00Z","v":3630,"vw":85.922251},{"c":87.175,"h":87.4,"l":86.845,"n":316,"o":86.845,"t":"2026-10-20T13:45:00Z","v":4808,"vw":87.138539},{"c":86.85,"h":86.85,"l":86.52,"n":65,"o":86.7705,"t":"2026-10-20T14:15:00Z","v":2811,"vw":86.722662},{"c":87.015,"h":87.015,"l":87.015,"n":6,"o":87.015,"t":"2026-10-20T14:30:00Z","v":776,"vw":87.015},{"c":86.865,"h":87.17,"l":86.865,"n":37,"o":87.1,"t":"2026-10-20T14:45:00Z","v":1276,"vw":87.088183},{"c":86.72,"h":86.72,"l":86.72,"n":5,"o":86.72,"t":"2026-10-20T15:00:00Z","v":163,"vw":86.72},{"c":86.5,"h":86.6,"l":86.5,"n":40,"o":86.59,"t":"2026-10-20T15:15:00Z","v":1099,"vw":86.573355},{"c":86.565,"h":86.565,"l":86.46,"n":42,"o":86.46,"t":"2026-10-20T15:30:00Z","v":1293,"vw":86.481304},{"c":86.725,"h":86.725,"l":86.725,"n":2,"o":86.725,"t":"2026-10-20T15:45:00Z","v":162,"vw":86.725},{"c":86.53,"h":86.53,"l":86.53,"n":11,"o":86.53,"t":"2026-10-20T16:00:00Z","v":239,"vw":86.53},{"c":86.29,"h":86.425,"l":86.29,"n":11,"o":86.425,"t":"2026-10-20T16:15:00Z","v":392,"vw":86.3575},{"c":86.28,"h":86.28,"l":86.28,"n":8,"o":86.28,"t":"2026-10-20T16:45:00Z","v":396,"vw":86.28},{"c":86.33,"h":86.33,"l":86.33,"n":13,"o":86.33,"t":"2026-10-20T17:00:00Z","v":179,"vw":86.33},{"c":86.39,"h":86.42,"l":86.35,"n":86,"o":86.42,"t":"2026-10-20T17:30:00Z","v":3283,"vw":86.362074},{"c":86.18,"h":86.345,"l":86.18,"n":40,"o":86.345,"t":"2026-10-20T17:45:00Z","v":662,"vw":86.238333},{"c":86.19,"h":86.2,"l":86.07,"n":72,"o":86.16,"t":"2026-10-20T18:00:00Z","v":1589,"vw":86.169721},{"c":86.08,"h":86.11,"l":86.08,"n":35,"o":86.09,"t":"2026-10-20T18:15:00Z","v":781,"vw":86.093333},{"c":86.135,"h":86.135,"l":86.135,"n":18,"o":86.135,"t":"2026-10-20T18:30:00Z","v":250,"vw":86.135},{"c":86.135,"h":86.135,"l":86.05,"n":24,"o":86.05,"t":"2026-10-20T18:45:00Z","v":252,"vw":86.0925},{"c":86.26,"h":86.3,"l":86.19,"n":84,"o":86.27,"t":"2026-10-20T19:00:00Z","v":2430,"vw":86.232385},{"c":86.3,"h":86.3,"l":86.28,"n":71,"o":86.28,"t":"2026-10-20T19:15:00Z","v":1949,"vw":86.29},{"c":86.47,"h":86.48,"l":86.355,"n":115,"o":86.355,"t":"2026-10-20T19:30:00Z","v":2185,"vw":86.426967},{"c":86.46,"h":86.47,"l":86.41,"n":336,"o":86.42,"t":"2026-10-20T19:45:00Z","v":6105,"vw":86.441739},{"c":86.38,"h":86.38,"l":86.38,"n":21,"o":86.38,"t":"2026-10-20T20:00:00Z","v":24703,"vw":86.38},{"c":86.34,"h":86.99,"l":86.34,"n":20,"o":86.76,"t":"2026-10-21T13:30:00Z","v":1108,"vw":86.739331},{"c":85.975,"h":86.485,"l":85.96,"n":82,"o":86.47,"t":"2026-10-21T14:00:00Z","v":3538,"vw":86.015111},{"c":85.89,"h":86.075,"l":85.89,"n":24,"o":86.02,"t":"2026-10-21T14:15:00Z","v":837,"vw":85.992476},{"c":85.925,"h":86.17,"l":85.925,"n":99,"o":86.055,"t":"2026-10-21T14:30:00Z","v":2234,"vw":86.109756},{"c":86,"h":86.13,"l":85.93,"n":29,"o":86.13,"t":"2026-10-21T14:45:00Z","v":990,"vw":86.010292},{"c":85.955,"h":85.955,"l":85.86,"n":57,"o":85.87,"t":"2026-10-21T15:00:00Z","v":1991,"vw":85.875274},{"c":86.035,"h":86.035,"l":85.84,"n":103,"o":85.84,"t":"2026-10-21T15:15:00Z","v":1993,"vw":85.926429},{"c":86.07,"h":86.07,"l":85.995,"n":51,"o":86.01,"t":"2026-10-21T15:30:00Z","v":1939,"vw":86.019404},{"c":86.07,"h":86.07,"l":85.94,"n":54,"o":85.95,"t":"2026-10-21T15:45:00Z","v":1332,"vw":85.99625},{"c":85.84,"h":86.02,"l":85.83,"n":37,"o":86.02,"t":"2026-10-21T16:00:00Z","v":1038,"vw":85.897193},{"c":85.975,"h":86.04,"l":85.895,"n":64,"o":85.895,"t":"2026-10-21T16:30:00Z","v":1995,"vw":85.958333},{"c":86.01,"h":86.01,"l":85.96,"n":32,"o":85.96,"t":"2026-10-21T16:45:00Z","v":1153,"vw":85.98589},{"c":85.9,"h":85.9,"l":85.9,"n":3,"o":85.9,"t":"2026-10-21T17:15:00Z","v":102,"vw":85.9},{"c":85.79,"h":85.91,"l":85.79,"n":45,"o":85.91,"t":"2026-10-21T17:30:00Z","v":822,"vw":85.8425},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-21T17:45:00Z","v":101,"vw":85.71},{"c":85.645,"h":85.71,"l":85.605,"n":60,"o":85.71,"t":"2026-10-21T18:00:00Z","v":1398,"vw":85.662233},{"c":85.73,"h":85.73,"l":85.65,"n":44,"o":85.65,"t":"2026-10-21T18:15:00Z","v":1724,"vw":85.693613},{"c":85.475,"h":85.71,"l":85.475,"n":30,"o":85.71,"t":"2026-10-21T18:45:00Z","v":492,"vw":85.565038},{"c":85.44,"h":85.45,"l":85.44,"n":43,"o":85.44,"t":"2026-10-21T19:00:00Z","v":1203,"vw":85.443333},{"c":85.8,"h":85.81,"l":85.57,"n":171,"o":85.65,"t":"2026-10-21T19:15:00Z","v":3668,"vw":85.724062},{"c":85.79,"h":85.82,"l":85.73,"n":94,"o":85.82,"t":"2026-10-21T19:30:00Z","v":2220,"vw":85.776742},{"c":85.83,"h":85.915,"l":85.76,"n":330,"o":85.79,"t":"2026-10-21T19:45:00Z","v":8186,"vw":85.83689},{"c":85.81,"h":85.81,"l":85.81,"n":20,"o":85.81,"t":"2026-10-21T20:00:00Z","v":18536,"vw":85.81},{"c":86.79,"h":86.79,"l":86,"n":32,"o":86,"t":"2026-10-22T13:30:00Z","v":1337,"vw":86.133094},{"c":86.63,"h":86.77,"l":86.63,"n":32,"o":86.77,"t":"2026-10-22T13:45:00Z","v":951,"vw":86.666649},{"c":87.095,"h":87.48,"l":87.095,"n":33,"o":87.48,"t":"2026-10-22T14:00:00Z","v":342,"vw":87.2875},{"c":87.32,"h":87.335,"l":87.32,"n":13,"o":87.335,"t":"2026-10-22T14:15:00Z","v":243,"vw":87.3275},{"c":87.3475,"h":87.3475,"l":87.1,"n":46,"o":87.1,"t":"2026-10-22T14:30:00Z","v":1720,"vw":87.171659},{"c":87.24,"h":87.27,"l":87.24,"n":20,"o":87.27,"t":"2026-10-22T14:45:00Z","v":412,"vw":87.255},{"c":87.25,"h":87.39,"l":87.25,"n":49,"o":87.27,"t":"2026-10-22T15:00:00Z","v":872,"vw":87.338},{"c":87.54,"h":87.54,"l":87.54,"n":41,"o":87.54,"t":"2026-10-22T15:30:00Z","v":462,"vw":87.54},{"c":87.52,"h":87.52,"l":87.49,"n":23,"o":87.49,"t":"2026-10-22T16:00:00Z","v":325,"vw":87.505},{"c":87.855,"h":87.855,"l":87.64,"n":52,"o":87.64,"t":"2026-10-22T16:15:00Z","v":1214,"vw":87.676429},{"c":87.74,"h":87.74,"l":87.74,"n":24,"o":87.74,"t":"2026-10-22T16:30:00Z","v":317,"vw":87.74},{"c":88.01,"h":88.01,"l":87.615,"n":124,"o":87.66,"t":"2026-10-22T16:45:00Z","v":2106,"vw":87.842702},{"c":87.785,"h":87.99,"l":87.775,"n":80,"o":87.9775,"t":"2026-10-22T17:00:00Z","v":2681,"vw":87.887158},{"c":87.99,"h":88.12,"l":87.76,"n":98,"o":87.9575,"t":"2026-10-22T17:15:00Z","v":2881,"vw":87.887739},{"c":87.75,"h":87.91,"l":87.74,"n":153,"o":87.9,"t":"2026-10-22T17:30:00Z","v":8747,"vw":87.840223},{"c":87.45,"h":87.64,"l":87.43,"n":82,"o":87.64,"t":"2026-10-22T18:00:00Z","v":1920,"vw":87.524358},{"c":87.47,"h":87.47,"l":87.47,"n":9,"o":87.47,"t":"2026-10-22T18:15:00Z","v":162,"vw":87.47},{"c":87.45,"h":87.45,"l":87.45,"n":13,"o":87.45,"t":"2026-10-22T18:30:00Z","v":125,"vw":87.45},{"c":87.39,"h":87.39,"l":87.39,"n":20,"o":87.39,"t":"2026-10-22T18:45:00Z","v":203,"vw":87.39},{"c":87.305,"h":87.52,"l":87.305,"n":84,"o":87.48,"t":"2026-10-22T19:00:00Z","v":1761,"vw":87.408889},{"c":87.31,"h":87.33,"l":87.31,"n":43,"o":87.33,"t":"2026-10-22T19:15:00Z","v":1720,"vw":87.320445},{"c":87.03,"h":87.15,"l":87.03,"n":155,"o":87.14,"t":"2026-10-22T19:30:00Z","v":5622,"vw":87.082768},{"c":87.3,"h":87.3,"l":86.89,"n":757,"o":87.125,"t":"2026-10-22T19:45:00Z","v":16427,"vw":87.067695},{"c":87.18,"h":87.18,"l":87.124,"n":18,"o":87.18,"t":"2026-10-22T20:00:00Z","v":25399,"vw":87.179747},{"c":87.23,"h":87.45,"l":87.22,"n":35,"o":87.45,"t":"2026-10-22T21:45:00Z","v":1601,"vw":87.278},{"c":87.23,"h":87.24,"l":87.23,"n":2,"o":87.24,"t":"2026-10-22T22:00:00Z","v":200,"vw":87.235}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5392463703670726,"strike":105.47487901223576,"iv":0.4820237631327399,"gamma":0.016965338488118473,"theta":-0.03757048681765803,"vega":0.043036441679628175,"rho":0.006151136561152334,"breakevenPct":21.534019698042897},{"delta":0.15,"premium":1.175,"strike":108.4751075725365,"iv":0.6714571111546226,"gamma":0.014247826129294908,"theta":-0.06778722026256614,"vega":0.057171473765378636,"rho":0.009165430746484769,"breakevenPct":25.702290006347},{"delta":0.2,"premium":2.3627185637294428,"strike":114.31543971552505,"iv":0.9709221655901904,"gamma":0.011874776002123257,"theta":-0.11765594178872181,"vega":0.0686389262289951,"rho":0.011736341749813847,"breakevenPct":33.759209307869405},{"delta":0.25,"premium":2.343794804631596,"strike":108.75263556656446,"iv":0.8267595888925823,"gamma":0.0211186205690145,"theta":-0.10477898469149614,"vega":0.07556780845787774,"rho":0.015044012113653919,"breakevenPct":27.36034663670305},{"delta":0.3,"premium":2.2313054593134605,"strike":102.13561525373298,"iv":0.6454753302854608,"gamma":0.031274364898931754,"theta":-0.08700234930282424,"vega":0.08224818656024974,"rho":0.018408151235281424,"breakevenPct":19.645673177859035},{"delta":0.35,"premium":2.118816113995325,"strike":95.51859494090147,"iv":0.4641910716783393,"gamma":0.04143010922884901,"theta":-0.06922571391415236,"vega":0.08892856466262175,"rho":0.02177229035690893,"breakevenPct":11.930999719015016},{"delta":0.4,"premium":2.067655835543767,"strike":89.86240053050398,"iv":0.31035258620689654,"gamma":0.05034031830238727,"theta":-0.05395968169761273,"vega":0.09427433687002652,"rho":0.025111302995447133,"breakevenPct":5.3881191861145785},{"delta":0.45,"premium":2.324618700265252,"strike":89.03348806366047,"iv":0.29440431034482756,"gamma":0.052992838196286474,"theta":-0.05130716180371352,"vega":0.09291492042440318,"rho":0.02832407776111498,"breakevenPct":4.732439257051164},{"delta":0.5,"premium":2.5815815649867373,"strike":88.20457559681698,"iv":0.27845603448275863,"gamma":0.05564535809018568,"theta":-0.04865464190981432,"vega":0.09155550397877985,"rho":0.03153685252678283,"breakevenPct":4.07675932798775},{"delta":0.55,"premium":2.838544429708223,"strike":87.37566312997347,"iv":0.26250775862068965,"gamma":0.05829787798408488,"theta":-0.046002122015915116,"vega":0.0901960875331565,"rho":0.03474962729245068,"breakevenPct":3.421079398924335},{"delta":0.6,"premium":3.0955072944297077,"strike":86.54675066312997,"iv":0.24655948275862072,"gamma":0.060950397877984085,"theta":-0.04334960212201591,"vega":0.08883667108753315,"rho":0.03796240205811852,"breakevenPct":2.7653994698609217},{"delta":0.65,"premium":3.352470159151194,"strike":85.71783819628646,"iv":0.23061120689655173,"gamma":0.06360291777188329,"theta":-0.04069708222811671,"vega":0.08747725464190982,"rho":0.04117517682378638,"breakevenPct":2.109719540797507},{"delta":0.7,"premium":3.674374999999999,"strike":84.875,"iv":0.21594750000000001,"gamma":0.06472000000000001,"theta":-0.0378075,"vega":0.08465750000000002,"rho":0.044364731984498564,"breakevenPct":1.5125243608850154},{"delta":0.75,"premium":4.41597947761194,"strike":83.94216417910448,"iv":0.20958555970149254,"gamma":0.055914029850746276,"theta":-0.033385858208955226,"vega":0.07240003731343284,"rho":0.04740422611616897,"breakevenPct":1.2932977836941597},{"delta":0.8,"premium":5.157583955223881,"strike":83.00932835820896,"iv":0.20322361940298506,"gamma":0.04710805970149254,"theta":-0.028964216417910443,"vega":0.06014257462686567,"rho":0.050443720247839385,"breakevenPct":1.0740712065033042},{"delta":0.85,"premium":5.899188432835819,"strike":82.07649253731343,"iv":0.1968616791044776,"gamma":0.03830208955223882,"theta":-0.024542574626865675,"vega":0.04788511194029852,"rho":0.053483214379509786,"breakevenPct":0.8548446293124492},{"delta":0.9,"premium":6.640792910447761,"strike":81.14365671641791,"iv":0.19049973880597015,"gamma":0.029496119402985077,"theta":-0.020120932835820893,"vega":0.03562764925373134,"rho":0.05652270851118019,"breakevenPct":0.6356180521215936}],"put":[{"delta":0.1,"premium":1.1417609618934648,"strike":65.6647807621307,"iv":0.8852470307839811,"gamma":0.008337058000493778,"theta":-0.06459339402199947,"vega":0.04305074434583146,"rho":-0.008024429458012147,"breakevenPct":26.031159233936446},{"delta":0.15,"premium":1.1931809072843824,"strike":73.63618145687649,"iv":0.6226259635969719,"gamma":0.017084726864455637,"theta":-0.056365299845438976,"vega":0.05638026444537008,"rho":-0.011721147634004708,"breakevenPct":16.951736157752954},{"delta":0.2,"premium":1.2231910288439258,"strike":79.63820576878516,"iv":0.42636956596868464,"gamma":0.027166879639637074,"theta":-0.047924021100866736,"vega":0.06857081107587193,"rho":-0.015429858161231231,"breakevenPct":10.105451404400748},{"delta":0.25,"premium":1.4032401344861598,"strike":81.62036485896509,"iv":0.3757675616744495,"gamma":0.03530133704980616,"theta":-0.04591953286452729,"vega":0.07630378936273254,"rho":-0.01915855527409531,"breakevenPct":8.039522269312247},{"delta":0.3,"premium":1.592913535258527,"strike":83.34466850235025,"iv":0.33450860163646506,"gamma":0.043310858963170364,"theta":-0.04432793446425826,"vega":0.08375083560623635,"rho":-0.02288853443242241,"breakevenPct":6.280230463038272},{"delta":0.35,"premium":1.791714082503556,"strike":85.03556187766713,"iv":0.29473285917496445,"gamma":0.05103982930298719,"theta":-0.042759459459459456,"vega":0.09091422475106685,"rho":-0.02662198994233867,"breakevenPct":4.569703318624813},{"delta":0.4,"premium":2.2095661450924613,"strike":85.92460881934566,"iv":0.29055433854907536,"gamma":0.05203556187766714,"theta":-0.041745945945945946,"vega":0.09126984352773826,"rho":-0.030438877890394886,"breakevenPct":4.029528058863702},{"delta":0.45,"premium":2.627418207681366,"strike":86.81365576102418,"iv":0.28637581792318634,"gamma":0.05303129445234708,"theta":-0.04073243243243243,"vega":0.09162546230440967,"rho":-0.034255765838451094,"breakevenPct":3.4893527991025914},{"delta":0.5,"premium":3.0452702702702705,"strike":87.70270270270271,"iv":0.28219729729729726,"gamma":0.054027027027027025,"theta":-0.03971891891891892,"vega":0.09198108108108108,"rho":-0.0380726537865073,"breakevenPct":2.9491775393414814},{"delta":0.55,"premium":3.4631223328591756,"strike":88.59174964438122,"iv":0.27801877667140823,"gamma":0.055022759601706966,"theta":-0.0387054054054054,"vega":0.09233669985775249,"rho":-0.041889541734563523,"breakevenPct":2.4090022795803696},{"delta":0.6,"premium":3.8809743954480798,"strike":89.48079658605974,"iv":0.2738402560455192,"gamma":0.05601849217638691,"theta":-0.03769189189189189,"vega":0.0926923186344239,"rho":-0.045706429682619724,"breakevenPct":1.86882701981926},{"delta":0.65,"premium":4.667857142857144,"strike":90.63492063492063,"iv":0.27978095238095235,"gamma":0.053780952380952374,"theta":-0.036515873015873015,"vega":0.09003015873015872,"rho":-0.04975623591029503,"breakevenPct":1.4478235789711251},{"delta":0.7,"premium":5.972802197802197,"strike":92.16117216117216,"iv":0.2999274725274725,"gamma":0.04700439560439561,"theta":-0.035111721611721616,"vega":0.08313150183150184,"rho":-0.054133023568974044,"breakevenPct":1.1941190377508233},{"delta":0.75,"premium":7.277747252747252,"strike":93.68742368742369,"iv":0.3200739926739926,"gamma":0.04022783882783883,"theta":-0.03370757020757021,"vega":0.07623284493284493,"rho":-0.058509811227653065,"breakevenPct":0.9404144965305211},{"delta":0.8,"premium":8.7739837398374,"strike":95.40650406504065,"iv":0.3414081300813008,"gamma":0.03332682926829268,"theta":-0.031752032520325206,"vega":0.06860081300813008,"rho":-0.06303536124424455,"breakevenPct":0.6849474662349616},{"delta":0.85,"premium":11.445296167247385,"strike":98.31010452961672,"iv":0.3700376306620209,"gamma":0.025661324041811852,"theta":-0.02640940766550523,"vega":0.0564637630662021,"rho":-0.0684747371737269,"breakevenPct":0.418653717334252},{"delta":0.9,"premium":20.910169491525476,"strike":107.88135593220343,"iv":0.5451983050847468,"gamma":0.013213559322033866,"theta":-0.029811864406779714,"vega":0.04316271186440676,"rho":-0.07922469818919119,"breakevenPct":0.29670246397115296}]},"raw":{"call":[{"delta":0.1,"premium":0.5392463703670726,"strike":105.47487901223576,"iv":0.4820237631327399,"gamma":0.016965338488118473,"theta":-0.03757048681765803,"vega":0.043036441679628175,"rho":0.006151136561152334,"breakevenPct":21.534019698042897},{"delta":0.15,"premium":1.175,"strike":108.4751075725365,"iv":0.6714571111546226,"gamma":0.014247826129294908,"theta":-0.06778722026256614,"vega":0.057171473765378636,"rho":0.009165430746484769,"breakevenPct":25.702290006347},{"delta":0.2,"premium":2.3627185637294428,"strike":114.31543971552505,"iv":0.9709221655901904,"gamma":0.011874776002123257,"theta":-0.11765594178872181,"vega":0.0686389262289951,"rho":0.011736341749813847,"breakevenPct":33.759209307869405},{"delta":0.25,"premium":2.343794804631596,"strike":108.75263556656446,"iv":0.8267595888925823,"gamma":0.0211186205690145,"theta":-0.10477898469149614,"vega":0.07556780845787774,"rho":0.015044012113653919,"breakevenPct":27.36034663670305},{"delta":0.3,"premium":2.2313054593134605,"strike":102.13561525373298,"iv":0.6454753302854608,"gamma":0.031274364898931754,"theta":-0.08700234930282424,"vega":0.08224818656024974,"rho":0.018408151235281424,"breakevenPct":19.645673177859035},{"delta":0.35,"premium":2.118816113995325,"strike":95.51859494090147,"iv":0.4641910716783393,"gamma":0.04143010922884901,"theta":-0.06922571391415236,"vega":0.08892856466262175,"rho":0.02177229035690893,"breakevenPct":11.930999719015016},{"delta":0.4,"premium":2.067655835543767,"strike":89.86240053050398,"iv":0.31035258620689654,"gamma":0.05034031830238727,"theta":-0.05395968169761273,"vega":0.09427433687002652,"rho":0.025111302995447133,"breakevenPct":5.3881191861145785},{"delta":0.45,"premium":2.324618700265252,"strike":89.03348806366047,"iv":0.29440431034482756,"gamma":0.052992838196286474,"theta":-0.05130716180371352,"vega":0.09291492042440318,"rho":0.02832407776111498,"breakevenPct":4.732439257051164},{"delta":0.5,"premium":2.5815815649867373,"strike":88.20457559681698,"iv":0.27845603448275863,"gamma":0.05564535809018568,"theta":-0.04865464190981432,"vega":0.09155550397877985,"rho":0.03153685252678283,"breakevenPct":4.07675932798775},{"delta":0.55,"premium":2.838544429708223,"strike":87.37566312997347,"iv":0.26250775862068965,"gamma":0.05829787798408488,"theta":-0.046002122015915116,"vega":0.0901960875331565,"rho":0.03474962729245068,"breakevenPct":3.421079398924335},{"delta":0.6,"premium":3.0955072944297077,"strike":86.54675066312997,"iv":0.24655948275862072,"gamma":0.060950397877984085,"theta":-0.04334960212201591,"vega":0.08883667108753315,"rho":0.03796240205811852,"breakevenPct":2.7653994698609217},{"delta":0.65,"premium":3.352470159151194,"strike":85.71783819628646,"iv":0.23061120689655173,"gamma":0.06360291777188329,"theta":-0.04069708222811671,"vega":0.08747725464190982,"rho":0.04117517682378638,"breakevenPct":2.109719540797507},{"delta":0.7,"premium":3.674374999999999,"strike":84.875,"iv":0.21594750000000001,"gamma":0.06472000000000001,"theta":-0.0378075,"vega":0.08465750000000002,"rho":0.044364731984498564,"breakevenPct":1.5125243608850154},{"delta":0.75,"premium":4.41597947761194,"strike":83.94216417910448,"iv":0.20958555970149254,"gamma":0.055914029850746276,"theta":-0.033385858208955226,"vega":0.07240003731343284,"rho":0.04740422611616897,"breakevenPct":1.2932977836941597},{"delta":0.8,"premium":5.157583955223881,"strike":83.00932835820896,"iv":0.20322361940298506,"gamma":0.04710805970149254,"theta":-0.028964216417910443,"vega":0.06014257462686567,"rho":0.050443720247839385,"breakevenPct":1.0740712065033042},{"delta":0.85,"premium":5.899188432835819,"strike":82.07649253731343,"iv":0.1968616791044776,"gamma":0.03830208955223882,"theta":-0.024542574626865675,"vega":0.04788511194029852,"rho":0.053483214379509786,"breakevenPct":0.8548446293124492},{"delta":0.9,"premium":6.640792910447761,"strike":81.14365671641791,"iv":0.19049973880597015,"gamma":0.029496119402985077,"theta":-0.020120932835820893,"vega":0.03562764925373134,"rho":0.05652270851118019,"breakevenPct":0.6356180521215936}],"put":[{"delta":0.1,"premium":1.1417609618934648,"strike":65.6647807621307,"iv":0.8852470307839811,"gamma":0.008337058000493778,"theta":-0.06459339402199947,"vega":0.04305074434583146,"rho":-0.008024429458012147,"breakevenPct":26.031159233936446},{"delta":0.15,"premium":1.1931809072843824,"strike":73.63618145687649,"iv":0.6226259635969719,"gamma":0.017084726864455637,"theta":-0.056365299845438976,"vega":0.05638026444537008,"rho":-0.011721147634004708,"breakevenPct":16.951736157752954},{"delta":0.2,"premium":1.2231910288439258,"strike":79.63820576878516,"iv":0.42636956596868464,"gamma":0.027166879639637074,"theta":-0.047924021100866736,"vega":0.06857081107587193,"rho":-0.015429858161231231,"breakevenPct":10.105451404400748},{"delta":0.25,"premium":1.4032401344861598,"strike":81.62036485896509,"iv":0.3757675616744495,"gamma":0.03530133704980616,"theta":-0.04591953286452729,"vega":0.07630378936273254,"rho":-0.01915855527409531,"breakevenPct":8.039522269312247},{"delta":0.3,"premium":1.592913535258527,"strike":83.34466850235025,"iv":0.33450860163646506,"gamma":0.043310858963170364,"theta":-0.04432793446425826,"vega":0.08375083560623635,"rho":-0.02288853443242241,"breakevenPct":6.280230463038272},{"delta":0.35,"premium":1.791714082503556,"strike":85.03556187766713,"iv":0.29473285917496445,"gamma":0.05103982930298719,"theta":-0.042759459459459456,"vega":0.09091422475106685,"rho":-0.02662198994233867,"breakevenPct":4.569703318624813},{"delta":0.4,"premium":2.2095661450924613,"strike":85.92460881934566,"iv":0.29055433854907536,"gamma":0.05203556187766714,"theta":-0.041745945945945946,"vega":0.09126984352773826,"rho":-0.030438877890394886,"breakevenPct":4.029528058863702},{"delta":0.45,"premium":2.627418207681366,"strike":86.81365576102418,"iv":0.28637581792318634,"gamma":0.05303129445234708,"theta":-0.04073243243243243,"vega":0.09162546230440967,"rho":-0.034255765838451094,"breakevenPct":3.4893527991025914},{"delta":0.5,"premium":3.0452702702702705,"strike":87.70270270270271,"iv":0.28219729729729726,"gamma":0.054027027027027025,"theta":-0.03971891891891892,"vega":0.09198108108108108,"rho":-0.0380726537865073,"breakevenPct":2.9491775393414814},{"delta":0.55,"premium":3.4631223328591756,"strike":88.59174964438122,"iv":0.27801877667140823,"gamma":0.055022759601706966,"theta":-0.0387054054054054,"vega":0.09233669985775249,"rho":-0.041889541734563523,"breakevenPct":2.4090022795803696},{"delta":0.6,"premium":3.8809743954480798,"strike":89.48079658605974,"iv":0.2738402560455192,"gamma":0.05601849217638691,"theta":-0.03769189189189189,"vega":0.0926923186344239,"rho":-0.045706429682619724,"breakevenPct":1.86882701981926},{"delta":0.65,"premium":4.667857142857144,"strike":90.63492063492063,"iv":0.27978095238095235,"gamma":0.053780952380952374,"theta":-0.036515873015873015,"vega":0.09003015873015872,"rho":-0.04975623591029503,"breakevenPct":1.4478235789711251},{"delta":0.7,"premium":5.972802197802197,"strike":92.16117216117216,"iv":0.2999274725274725,"gamma":0.04700439560439561,"theta":-0.035111721611721616,"vega":0.08313150183150184,"rho":-0.054133023568974044,"breakevenPct":1.1941190377508233},{"delta":0.75,"premium":7.277747252747252,"strike":93.68742368742369,"iv":0.3200739926739926,"gamma":0.04022783882783883,"theta":-0.03370757020757021,"vega":0.07623284493284493,"rho":-0.058509811227653065,"breakevenPct":0.9404144965305211},{"delta":0.8,"premium":8.7739837398374,"strike":95.40650406504065,"iv":0.3414081300813008,"gamma":0.03332682926829268,"theta":-0.031752032520325206,"vega":0.06860081300813008,"rho":-0.06303536124424455,"breakevenPct":0.6849474662349616},{"delta":0.85,"premium":11.445296167247385,"strike":98.31010452961672,"iv":0.3700376306620209,"gamma":0.025661324041811852,"theta":-0.02640940766550523,"vega":0.0564637630662021,"rho":-0.0684747371737269,"breakevenPct":0.418653717334252},{"delta":0.9,"premium":20.910169491525476,"strike":107.88135593220343,"iv":0.5451983050847468,"gamma":0.013213559322033866,"theta":-0.029811864406779714,"vega":0.04316271186440676,"rho":-0.07922469818919119,"breakevenPct":0.29670246397115296}]}},"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"}}