{"symbol":"USPH","url":"https://intraalpha.com/companies/USPH","capturedAt":"2026-10-22T23:00:26.688Z","state":"ready","quote":{"symbol":"USPH","last_price":88.73,"prev_close":86.28,"regular_close":88.73,"change":2.45,"change_pct":2.8396,"regular_change":2.45,"regular_change_pct":2.8396,"extended_change":0,"extended_change_pct":0,"bid":88.19,"ask":140.99,"bid_size":100,"ask_size":200,"volume":129491,"vwap":87.856658,"open":86.71,"high":88.87,"low":86.3,"close":88.73,"trade_count":4299,"last_trade_at":"2026-10-22T23:00:00.004003604Z","last_quote_at":"2026-10-22T22:43:56.274357626Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","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":"USPH","fetched_at":"2026-10-22T23:00:26.188194+00:00","name":"U.S. Physical Therapy, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"US Physical Therapy, Inc. operates outpatient physical therapy clinics that provide preoperative and postoperative care and treatment for orthopedic-related disorders, sports-related injuries, preventive care, injured worker rehabilitation, and neurology-related injuries. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1287530000,"ebitda":102009000,"pe_ratio":479.33,"peg_ratio":2.727,"book_value":30.06,"dividend_per_share":1.82,"dividend_yield":0.0209,"eps":0.18,"revenue_ttm":804274000,"gross_profit_ttm":172652000,"profit_margin":0.0401,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.041,"return_on_equity_ttm":0.0651,"quarterly_earnings_growth":-0.565,"quarterly_revenue_growth":0.085,"analyst_target_price":97,"analyst_number":4,"beta":1.114,"fifty_two_week_high":91.15,"fifty_two_week_low":57.42,"fifty_day_ma":81.8,"two_hundred_day_ma":76.6,"shares_outstanding":14922700,"forward_pe":27.25,"price_to_sales":1.601,"price_to_book":2.766,"ev_to_revenue":1.972,"ev_to_ebitda":15.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:26.188194+00:00"},"optionObservedAt":"2026-10-22T19:55:00.995Z","bars":[{"c":85.3,"h":85.3,"l":85.3,"n":5,"o":85.3,"t":"2026-10-15T13:05:00Z","v":821,"vw":85.3},{"c":85.9,"h":86.51,"l":85.9,"n":13,"o":85.9,"t":"2026-10-15T13:25:00Z","v":642,"vw":86.210696},{"c":85.86,"h":86.335,"l":85.85,"n":75,"o":85.91,"t":"2026-10-15T13:30:00Z","v":3043,"vw":85.904727},{"c":85.605,"h":85.67,"l":85.47,"n":63,"o":85.67,"t":"2026-10-15T13:35:00Z","v":1926,"vw":85.5665},{"c":85.31,"h":85.32,"l":85.31,"n":9,"o":85.32,"t":"2026-10-15T13:40:00Z","v":388,"vw":85.315},{"c":85.21,"h":85.425,"l":85.21,"n":18,"o":85.425,"t":"2026-10-15T13:45:00Z","v":656,"vw":85.368272},{"c":85.21,"h":85.765,"l":85.12,"n":189,"o":85.465,"t":"2026-10-15T13:50:00Z","v":17779,"vw":85.360828},{"c":85.1,"h":85.57,"l":85.1,"n":82,"o":85.345,"t":"2026-10-15T13:55:00Z","v":6346,"vw":85.246341},{"c":85.345,"h":85.49,"l":85.345,"n":18,"o":85.37,"t":"2026-10-15T14:00:00Z","v":1143,"vw":85.3855},{"c":85.345,"h":85.37,"l":85.34,"n":39,"o":85.345,"t":"2026-10-15T14:05:00Z","v":1265,"vw":85.347389},{"c":85.46,"h":85.5,"l":85.27,"n":84,"o":85.42,"t":"2026-10-15T14:10:00Z","v":1986,"vw":85.435851},{"c":85.19,"h":85.4,"l":85.08,"n":140,"o":85.4,"t":"2026-10-15T14:15:00Z","v":4428,"vw":85.188793},{"c":85.17,"h":85.18,"l":85.17,"n":28,"o":85.18,"t":"2026-10-15T14:20:00Z","v":756,"vw":85.176667},{"c":85.148,"h":85.385,"l":84.76,"n":40,"o":85.385,"t":"2026-10-15T14:25:00Z","v":4795,"vw":85.100568},{"c":84.83,"h":84.83,"l":84.79,"n":8,"o":84.79,"t":"2026-10-15T14:35:00Z","v":347,"vw":84.81},{"c":84.225,"h":84.76,"l":84.225,"n":246,"o":84.76,"t":"2026-10-15T14:40:00Z","v":14632,"vw":84.523478},{"c":84.5125,"h":84.5125,"l":84.18,"n":78,"o":84.205,"t":"2026-10-15T14:45:00Z","v":4035,"vw":84.323333},{"c":84.6,"h":84.6,"l":84.6,"n":22,"o":84.6,"t":"2026-10-15T14:50:00Z","v":492,"vw":84.6},{"c":84.48,"h":84.48,"l":84.47,"n":26,"o":84.47,"t":"2026-10-15T14:55:00Z","v":626,"vw":84.475},{"c":84.8,"h":84.8,"l":84.64,"n":32,"o":84.66,"t":"2026-10-15T15:00:00Z","v":1340,"vw":84.699286},{"c":85.03,"h":85.03,"l":84.82,"n":30,"o":84.82,"t":"2026-10-15T15:05:00Z","v":623,"vw":84.925},{"c":84.66,"h":84.66,"l":84.66,"n":13,"o":84.66,"t":"2026-10-15T15:10:00Z","v":332,"vw":84.66},{"c":84.64,"h":84.7,"l":84.5,"n":53,"o":84.5,"t":"2026-10-15T15:15:00Z","v":2252,"vw":84.665333},{"c":84.725,"h":84.725,"l":84.725,"n":12,"o":84.725,"t":"2026-10-15T15:20:00Z","v":402,"vw":84.725},{"c":84.74,"h":84.74,"l":84.74,"n":11,"o":84.74,"t":"2026-10-15T15:25:00Z","v":193,"vw":84.74},{"c":84.79,"h":84.79,"l":84.79,"n":7,"o":84.79,"t":"2026-10-15T15:30:00Z","v":302,"vw":84.79},{"c":84.82,"h":84.85,"l":84.81,"n":74,"o":84.84,"t":"2026-10-15T15:35:00Z","v":2396,"vw":84.832349},{"c":84.98,"h":85.025,"l":84.98,"n":14,"o":85.025,"t":"2026-10-15T15:40:00Z","v":598,"vw":84.995},{"c":85.15,"h":85.15,"l":85.14,"n":7,"o":85.14,"t":"2026-10-15T15:45:00Z","v":240,"vw":85.145},{"c":85.64,"h":85.64,"l":85.11,"n":121,"o":85.11,"t":"2026-10-15T15:50:00Z","v":4660,"vw":85.21375},{"c":86.02,"h":86.02,"l":85.69,"n":41,"o":85.69,"t":"2026-10-15T15:55:00Z","v":1138,"vw":85.837748},{"c":85.65,"h":85.925,"l":85.58,"n":111,"o":85.8,"t":"2026-10-15T16:00:00Z","v":4208,"vw":85.75575},{"c":85.94,"h":85.94,"l":85.91,"n":14,"o":85.91,"t":"2026-10-15T16:05:00Z","v":512,"vw":85.91875},{"c":85.67,"h":85.7,"l":85.5,"n":53,"o":85.5197,"t":"2026-10-15T16:10:00Z","v":1392,"vw":85.571603},{"c":85.76,"h":85.76,"l":85.76,"n":9,"o":85.76,"t":"2026-10-15T16:20:00Z","v":246,"vw":85.76},{"c":85.76,"h":85.76,"l":85.76,"n":3,"o":85.76,"t":"2026-10-15T16:25:00Z","v":116,"vw":85.76},{"c":85.74,"h":85.75,"l":85.625,"n":23,"o":85.75,"t":"2026-10-15T16:30:00Z","v":2264,"vw":85.645133},{"c":85.36,"h":85.625,"l":85.35,"n":141,"o":85.615,"t":"2026-10-15T16:35:00Z","v":4908,"vw":85.542708},{"c":85.16,"h":85.45,"l":85.11,"n":67,"o":85.45,"t":"2026-10-15T16:40:00Z","v":3164,"vw":85.29081},{"c":85.25,"h":85.25,"l":85.11,"n":16,"o":85.11,"t":"2026-10-15T16:45:00Z","v":697,"vw":85.138398},{"c":85.25,"h":85.34,"l":85.11,"n":31,"o":85.11,"t":"2026-10-15T16:50:00Z","v":1346,"vw":85.258834},{"c":85.25,"h":85.25,"l":85.25,"n":7,"o":85.25,"t":"2026-10-15T16:55:00Z","v":249,"vw":85.25},{"c":85.225,"h":85.225,"l":85.225,"n":7,"o":85.225,"t":"2026-10-15T17:00:00Z","v":152,"vw":85.225},{"c":85.205,"h":85.33,"l":85.08,"n":125,"o":85.25,"t":"2026-10-15T17:05:00Z","v":4948,"vw":85.233104},{"c":85.14,"h":85.25,"l":85.14,"n":93,"o":85.25,"t":"2026-10-15T17:10:00Z","v":2304,"vw":85.196111},{"c":85.14,"h":85.17,"l":85.03,"n":126,"o":85.13,"t":"2026-10-15T17:15:00Z","v":5755,"vw":85.10218},{"c":85.25,"h":85.25,"l":85.095,"n":21,"o":85.095,"t":"2026-10-15T17:20:00Z","v":1073,"vw":85.146667},{"c":85.095,"h":85.095,"l":85.095,"n":20,"o":85.095,"t":"2026-10-15T17:25:00Z","v":507,"vw":85.095},{"c":85.2,"h":85.25,"l":85.2,"n":20,"o":85.25,"t":"2026-10-15T17:30:00Z","v":633,"vw":85.233333},{"c":85.165,"h":85.25,"l":85.165,"n":35,"o":85.25,"t":"2026-10-15T17:35:00Z","v":11685,"vw":85.165887},{"c":85.36,"h":85.975,"l":85.165,"n":223,"o":85.165,"t":"2026-10-15T17:40:00Z","v":12142,"vw":85.552777},{"c":85.76,"h":85.76,"l":85.76,"n":3,"o":85.76,"t":"2026-10-15T17:45:00Z","v":110,"vw":85.76},{"c":85.47,"h":85.47,"l":85.28,"n":40,"o":85.28,"t":"2026-10-15T17:55:00Z","v":1341,"vw":85.451},{"c":85.425,"h":85.57,"l":85.37,"n":70,"o":85.465,"t":"2026-10-15T18:00:00Z","v":3437,"vw":85.470268},{"c":85.425,"h":85.58,"l":85.4,"n":80,"o":85.4,"t":"2026-10-15T18:05:00Z","v":2439,"vw":85.4549},{"c":85.5,"h":85.58,"l":85.36,"n":40,"o":85.58,"t":"2026-10-15T18:10:00Z","v":992,"vw":85.471905},{"c":85.58,"h":85.58,"l":85.5,"n":14,"o":85.5,"t":"2026-10-15T18:20:00Z","v":359,"vw":85.526667},{"c":85.47,"h":85.5,"l":85.3758,"n":38,"o":85.5,"t":"2026-10-15T18:25:00Z","v":1833,"vw":85.451266},{"c":85.5,"h":85.58,"l":85.475,"n":41,"o":85.5,"t":"2026-10-15T18:30:00Z","v":2182,"vw":85.518694},{"c":85.5,"h":85.5,"l":85.475,"n":12,"o":85.475,"t":"2026-10-15T18:35:00Z","v":728,"vw":85.485},{"c":85.54,"h":85.58,"l":85.5,"n":25,"o":85.54,"t":"2026-10-15T18:40:00Z","v":1037,"vw":85.524286},{"c":85.43,"h":85.8,"l":85.43,"n":211,"o":85.48,"t":"2026-10-15T18:45:00Z","v":11584,"vw":85.556272},{"c":85.505,"h":85.7899,"l":85.25,"n":52,"o":85.7899,"t":"2026-10-15T18:50:00Z","v":1966,"vw":85.501326},{"c":85.945,"h":86.24,"l":85.5,"n":127,"o":85.56,"t":"2026-10-15T18:55:00Z","v":19526,"vw":85.598576},{"c":86.18,"h":86.18,"l":86.18,"n":9,"o":86.18,"t":"2026-10-15T19:00:00Z","v":242,"vw":86.18},{"c":86.17,"h":86.19,"l":86.17,"n":37,"o":86.19,"t":"2026-10-15T19:05:00Z","v":1076,"vw":86.18},{"c":86.35,"h":86.35,"l":86.2,"n":29,"o":86.2,"t":"2026-10-15T19:10:00Z","v":781,"vw":86.258837},{"c":86.44,"h":86.44,"l":86.43,"n":16,"o":86.43,"t":"2026-10-15T19:15:00Z","v":318,"vw":86.435},{"c":86.81,"h":86.84,"l":86.44,"n":81,"o":86.44,"t":"2026-10-15T19:20:00Z","v":4548,"vw":86.556326},{"c":86.75,"h":86.75,"l":86.74,"n":17,"o":86.74,"t":"2026-10-15T19:25:00Z","v":226,"vw":86.745},{"c":86.81,"h":86.81,"l":86.78,"n":14,"o":86.78,"t":"2026-10-15T19:30:00Z","v":528,"vw":86.8025},{"c":87.05,"h":87.21,"l":86.81,"n":72,"o":86.81,"t":"2026-10-15T19:35:00Z","v":1200,"vw":86.956667},{"c":87.1,"h":87.16,"l":86.95,"n":186,"o":86.95,"t":"2026-10-15T19:40:00Z","v":3945,"vw":87.074006},{"c":87.06,"h":87.41,"l":87.06,"n":191,"o":87.29,"t":"2026-10-15T19:45:00Z","v":7282,"vw":87.231631},{"c":87.01,"h":87.19,"l":86.85,"n":188,"o":87.01,"t":"2026-10-15T19:50:00Z","v":7362,"vw":86.976271},{"c":86.03,"h":87.08,"l":85.98,"n":633,"o":87.06,"t":"2026-10-15T19:55:00Z","v":36175,"vw":86.438286},{"c":85.98,"h":85.98,"l":85.98,"n":19,"o":85.98,"t":"2026-10-15T20:00:00Z","v":39093,"vw":85.98},{"c":86.05,"h":86.05,"l":86.05,"n":21,"o":86.05,"t":"2026-10-15T20:35:00Z","v":1009,"vw":86.05},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-10-15T21:20:00Z","v":989,"vw":86.05},{"c":86.37,"h":86.37,"l":86.37,"n":5,"o":86.37,"t":"2026-10-16T13:30:00Z","v":2131,"vw":86.37},{"c":85.55,"h":85.68,"l":85.385,"n":94,"o":85.6,"t":"2026-10-16T13:45:00Z","v":7089,"vw":85.604289},{"c":85.815,"h":85.815,"l":85.815,"n":3,"o":85.815,"t":"2026-10-16T13:55:00Z","v":250,"vw":85.815},{"c":85.14,"h":85.885,"l":85.14,"n":80,"o":85.885,"t":"2026-10-16T14:05:00Z","v":5355,"vw":85.454865},{"c":85.9,"h":85.98,"l":85.32,"n":81,"o":85.32,"t":"2026-10-16T14:10:00Z","v":4674,"vw":85.549224},{"c":86.1,"h":86.66,"l":85.61,"n":157,"o":85.92,"t":"2026-10-16T14:15:00Z","v":15328,"vw":86.137448},{"c":86.3,"h":86.3,"l":86.28,"n":15,"o":86.3,"t":"2026-10-16T14:20:00Z","v":2602,"vw":86.299119},{"c":86.185,"h":86.1925,"l":86.185,"n":8,"o":86.1925,"t":"2026-10-16T14:25:00Z","v":406,"vw":86.18875},{"c":86.34,"h":86.34,"l":86.34,"n":7,"o":86.34,"t":"2026-10-16T14:35:00Z","v":900,"vw":86.34},{"c":86.01,"h":86.2,"l":86.01,"n":33,"o":86.19,"t":"2026-10-16T14:40:00Z","v":2002,"vw":86.158105},{"c":86.075,"h":86.38,"l":86.075,"n":9,"o":86.3197,"t":"2026-10-16T14:45:00Z","v":2604,"vw":86.303052},{"c":86.06,"h":86.48,"l":86.06,"n":59,"o":86.47,"t":"2026-10-16T15:00:00Z","v":3749,"vw":86.300323},{"c":86.07,"h":86.07,"l":86.07,"n":5,"o":86.07,"t":"2026-10-16T15:05:00Z","v":146,"vw":86.07},{"c":85.98,"h":86.335,"l":85.98,"n":75,"o":86.335,"t":"2026-10-16T15:10:00Z","v":2217,"vw":86.148},{"c":86.08,"h":86.08,"l":86.08,"n":4,"o":86.08,"t":"2026-10-16T15:20:00Z","v":366,"vw":86.08},{"c":86.06,"h":86.09,"l":85.92,"n":65,"o":85.93,"t":"2026-10-16T15:25:00Z","v":2676,"vw":85.986392},{"c":86.26,"h":86.27,"l":86.2,"n":31,"o":86.23,"t":"2026-10-16T15:30:00Z","v":1126,"vw":86.228571},{"c":86.28,"h":86.28,"l":86.255,"n":28,"o":86.26,"t":"2026-10-16T15:35:00Z","v":1095,"vw":86.264655},{"c":86.235,"h":86.42,"l":86.17,"n":38,"o":86.22,"t":"2026-10-16T15:45:00Z","v":1745,"vw":86.21923},{"c":86.155,"h":86.33,"l":86,"n":164,"o":86.05,"t":"2026-10-16T15:55:00Z","v":12814,"vw":86.176976},{"c":85.975,"h":85.98,"l":85.975,"n":32,"o":85.98,"t":"2026-10-16T16:00:00Z","v":1362,"vw":85.976818},{"c":86,"h":86.015,"l":86,"n":9,"o":86.015,"t":"2026-10-16T16:10:00Z","v":466,"vw":86.00375},{"c":85.895,"h":85.92,"l":85.89,"n":42,"o":85.92,"t":"2026-10-16T16:15:00Z","v":1998,"vw":85.903063},{"c":85.825,"h":86.1286,"l":85.825,"n":31,"o":85.85,"t":"2026-10-16T16:20:00Z","v":721,"vw":85.930691},{"c":85.9517,"h":85.9517,"l":85.9517,"n":26,"o":85.9517,"t":"2026-10-16T16:25:00Z","v":363,"vw":85.9517},{"c":85.825,"h":85.825,"l":85.825,"n":22,"o":85.825,"t":"2026-10-16T16:40:00Z","v":1349,"vw":85.825},{"c":85.65,"h":85.85,"l":85.54,"n":81,"o":85.63,"t":"2026-10-16T16:45:00Z","v":7087,"vw":85.787632},{"c":85.475,"h":85.475,"l":85.475,"n":7,"o":85.475,"t":"2026-10-16T16:50:00Z","v":335,"vw":85.475},{"c":85.48,"h":85.48,"l":85.48,"n":5,"o":85.48,"t":"2026-10-16T16:55:00Z","v":318,"vw":85.48},{"c":85.2,"h":85.2,"l":85.2,"n":21,"o":85.2,"t":"2026-10-16T17:00:00Z","v":296,"vw":85.2},{"c":85.24,"h":85.38,"l":85.24,"n":26,"o":85.38,"t":"2026-10-16T17:05:00Z","v":646,"vw":85.314776},{"c":85.195,"h":85.39,"l":85.195,"n":9,"o":85.39,"t":"2026-10-16T17:10:00Z","v":462,"vw":85.330184},{"c":85.52,"h":85.52,"l":85.385,"n":43,"o":85.385,"t":"2026-10-16T17:15:00Z","v":950,"vw":85.443824},{"c":85.54,"h":85.71,"l":85.515,"n":113,"o":85.54,"t":"2026-10-16T17:20:00Z","v":4898,"vw":85.550243},{"c":85.57,"h":85.57,"l":85.57,"n":11,"o":85.57,"t":"2026-10-16T17:25:00Z","v":277,"vw":85.57},{"c":85.39,"h":85.63,"l":85.29,"n":104,"o":85.41,"t":"2026-10-16T17:30:00Z","v":4700,"vw":85.417173},{"c":85.38,"h":85.4971,"l":85.38,"n":16,"o":85.4971,"t":"2026-10-16T17:35:00Z","v":2497,"vw":85.492066},{"c":85.46,"h":85.465,"l":85.46,"n":21,"o":85.465,"t":"2026-10-16T17:40:00Z","v":510,"vw":85.461667},{"c":85.4952,"h":85.4952,"l":85.32,"n":37,"o":85.34,"t":"2026-10-16T17:45:00Z","v":3799,"vw":85.459112},{"c":84.99,"h":85.02,"l":84.99,"n":17,"o":85.02,"t":"2026-10-16T17:55:00Z","v":770,"vw":85.007138},{"c":84.91,"h":85.04,"l":84.9,"n":93,"o":84.99,"t":"2026-10-16T18:00:00Z","v":3619,"vw":84.971983},{"c":85.04,"h":85.04,"l":85.04,"n":2,"o":85.04,"t":"2026-10-16T18:05:00Z","v":187,"vw":85.04},{"c":84.91,"h":84.91,"l":84.91,"n":4,"o":84.91,"t":"2026-10-16T18:10:00Z","v":117,"vw":84.91},{"c":85.095,"h":85.29,"l":85.095,"n":45,"o":85.12,"t":"2026-10-16T18:15:00Z","v":1145,"vw":85.199286},{"c":85.18,"h":85.295,"l":85.1,"n":89,"o":85.29,"t":"2026-10-16T18:25:00Z","v":4315,"vw":85.233457},{"c":85.34,"h":85.34,"l":85.34,"n":26,"o":85.34,"t":"2026-10-16T18:30:00Z","v":622,"vw":85.34},{"c":85.195,"h":85.195,"l":85.195,"n":14,"o":85.195,"t":"2026-10-16T18:35:00Z","v":142,"vw":85.195},{"c":85.35,"h":85.35,"l":85.225,"n":15,"o":85.225,"t":"2026-10-16T18:40:00Z","v":474,"vw":85.308333},{"c":85.24,"h":85.24,"l":85.24,"n":11,"o":85.24,"t":"2026-10-16T18:45:00Z","v":367,"vw":85.24},{"c":85.35,"h":85.35,"l":85.24,"n":52,"o":85.24,"t":"2026-10-16T18:55:00Z","v":731,"vw":85.276667},{"c":85.265,"h":85.44,"l":85.2,"n":131,"o":85.3,"t":"2026-10-16T19:00:00Z","v":6266,"vw":85.265521},{"c":85.1704,"h":85.44,"l":85.1704,"n":14,"o":85.44,"t":"2026-10-16T19:05:00Z","v":391,"vw":85.296973},{"c":85.5794,"h":85.5794,"l":85.39,"n":37,"o":85.42,"t":"2026-10-16T19:10:00Z","v":1661,"vw":85.510253},{"c":85.43,"h":85.43,"l":85.43,"n":5,"o":85.43,"t":"2026-10-16T19:15:00Z","v":149,"vw":85.43},{"c":85.68,"h":85.68,"l":85.535,"n":53,"o":85.535,"t":"2026-10-16T19:20:00Z","v":749,"vw":85.585},{"c":85.545,"h":85.545,"l":85.52,"n":34,"o":85.52,"t":"2026-10-16T19:25:00Z","v":1226,"vw":85.529745},{"c":85.415,"h":85.415,"l":85.215,"n":39,"o":85.31,"t":"2026-10-16T19:30:00Z","v":1645,"vw":85.303333},{"c":85.62,"h":85.62,"l":85.4,"n":56,"o":85.46,"t":"2026-10-16T19:35:00Z","v":4210,"vw":85.459},{"c":85.69,"h":85.69,"l":85.5525,"n":73,"o":85.555,"t":"2026-10-16T19:40:00Z","v":3051,"vw":85.643026},{"c":86.12,"h":86.12,"l":85.445,"n":86,"o":85.555,"t":"2026-10-16T19:45:00Z","v":2280,"vw":85.8862},{"c":85.71,"h":86.58,"l":85.66,"n":254,"o":86.28,"t":"2026-10-16T19:50:00Z","v":10342,"vw":85.973762},{"c":85.72,"h":86.23,"l":85.59,"n":534,"o":86.1,"t":"2026-10-16T19:55:00Z","v":27039,"vw":85.892572},{"c":85.71,"h":85.71,"l":85.71,"n":21,"o":85.71,"t":"2026-10-16T20:00:00Z","v":55196,"vw":85.71},{"c":85.71,"h":85.71,"l":85.7,"n":7,"o":85.7,"t":"2026-10-19T13:20:00Z","v":1013,"vw":85.704995},{"c":86.35,"h":86.35,"l":85.41,"n":63,"o":85.5,"t":"2026-10-19T13:30:00Z","v":2806,"vw":85.537585},{"c":86.3375,"h":86.3375,"l":86.3375,"n":4,"o":86.3375,"t":"2026-10-19T13:35:00Z","v":179,"vw":86.3375},{"c":85.965,"h":85.965,"l":85.965,"n":4,"o":85.965,"t":"2026-10-19T13:40:00Z","v":181,"vw":85.965},{"c":85.975,"h":85.975,"l":85.975,"n":8,"o":85.975,"t":"2026-10-19T13:45:00Z","v":159,"vw":85.975},{"c":85.53,"h":85.53,"l":85.53,"n":9,"o":85.53,"t":"2026-10-19T13:55:00Z","v":302,"vw":85.53},{"c":85.33,"h":85.53,"l":85.33,"n":31,"o":85.53,"t":"2026-10-19T14:00:00Z","v":2526,"vw":85.355403},{"c":85.3,"h":85.48,"l":85.01,"n":252,"o":85.33,"t":"2026-10-19T14:05:00Z","v":11760,"vw":85.344054},{"c":85.53,"h":85.53,"l":85.26,"n":63,"o":85.26,"t":"2026-10-19T14:10:00Z","v":1539,"vw":85.378571},{"c":84.99,"h":85.53,"l":84.99,"n":73,"o":85.53,"t":"2026-10-19T14:15:00Z","v":3184,"vw":85.109355},{"c":85.1225,"h":85.1225,"l":84.885,"n":25,"o":85.04,"t":"2026-10-19T14:20:00Z","v":1958,"vw":84.9325},{"c":85.26,"h":85.445,"l":85.07,"n":19,"o":85.07,"t":"2026-10-19T14:30:00Z","v":689,"vw":85.235},{"c":85.49,"h":85.49,"l":85.49,"n":6,"o":85.49,"t":"2026-10-19T14:40:00Z","v":326,"vw":85.49},{"c":85.24,"h":85.36,"l":85.17,"n":42,"o":85.18,"t":"2026-10-19T14:50:00Z","v":1469,"vw":85.231407},{"c":85.09,"h":85.265,"l":85.09,"n":31,"o":85.21,"t":"2026-10-19T14:55:00Z","v":1311,"vw":85.221405},{"c":85.2,"h":85.23,"l":85.195,"n":13,"o":85.23,"t":"2026-10-19T15:00:00Z","v":538,"vw":85.21375},{"c":85.225,"h":85.225,"l":85.225,"n":7,"o":85.225,"t":"2026-10-19T15:05:00Z","v":389,"vw":85.225},{"c":85.225,"h":85.36,"l":85.225,"n":22,"o":85.36,"t":"2026-10-19T15:10:00Z","v":486,"vw":85.287212},{"c":85.48,"h":85.88,"l":85.46,"n":99,"o":85.55,"t":"2026-10-19T15:15:00Z","v":2849,"vw":85.612581},{"c":85.465,"h":85.465,"l":85.465,"n":7,"o":85.465,"t":"2026-10-19T15:20:00Z","v":236,"vw":85.465},{"c":85.5,"h":85.5,"l":85.5,"n":7,"o":85.5,"t":"2026-10-19T15:25:00Z","v":201,"vw":85.5},{"c":85.315,"h":85.315,"l":85.24,"n":40,"o":85.25,"t":"2026-10-19T15:30:00Z","v":1740,"vw":85.261763},{"c":85.11,"h":85.11,"l":85.11,"n":8,"o":85.11,"t":"2026-10-19T15:35:00Z","v":318,"vw":85.11},{"c":85.175,"h":85.175,"l":85.175,"n":3,"o":85.175,"t":"2026-10-19T15:55:00Z","v":137,"vw":85.175},{"c":84.93,"h":84.93,"l":84.9,"n":31,"o":84.91,"t":"2026-10-19T16:00:00Z","v":524,"vw":84.913333},{"c":84.97,"h":84.97,"l":84.97,"n":7,"o":84.97,"t":"2026-10-19T16:15:00Z","v":126,"vw":84.97},{"c":84.56,"h":84.56,"l":84.56,"n":3,"o":84.56,"t":"2026-10-19T16:25:00Z","v":226,"vw":84.56},{"c":84.97,"h":84.97,"l":84.97,"n":11,"o":84.97,"t":"2026-10-19T16:30:00Z","v":165,"vw":84.97},{"c":84.97,"h":84.97,"l":84.97,"n":8,"o":84.97,"t":"2026-10-19T16:35:00Z","v":376,"vw":84.97},{"c":85.09,"h":85.09,"l":84.74,"n":51,"o":84.74,"t":"2026-10-19T16:40:00Z","v":1451,"vw":84.915},{"c":84.765,"h":84.765,"l":84.765,"n":5,"o":84.765,"t":"2026-10-19T16:45:00Z","v":164,"vw":84.765},{"c":84.765,"h":84.765,"l":84.765,"n":3,"o":84.765,"t":"2026-10-19T16:50:00Z","v":113,"vw":84.765},{"c":85.01,"h":85.01,"l":84.6,"n":52,"o":84.765,"t":"2026-10-19T16:55:00Z","v":1544,"vw":84.745827},{"c":84.5875,"h":84.5875,"l":84.5875,"n":6,"o":84.5875,"t":"2026-10-19T17:05:00Z","v":176,"vw":84.5875},{"c":84.595,"h":84.595,"l":84.595,"n":14,"o":84.595,"t":"2026-10-19T17:25:00Z","v":157,"vw":84.595},{"c":83.985,"h":84.23,"l":83.985,"n":60,"o":84.23,"t":"2026-10-19T17:35:00Z","v":2085,"vw":84.188611},{"c":84.18,"h":84.18,"l":84.18,"n":12,"o":84.18,"t":"2026-10-19T17:40:00Z","v":224,"vw":84.18},{"c":84.09,"h":84.18,"l":84.09,"n":22,"o":84.18,"t":"2026-10-19T17:45:00Z","v":370,"vw":84.135},{"c":85.052,"h":85.052,"l":84.2125,"n":137,"o":84.36,"t":"2026-10-19T17:50:00Z","v":3931,"vw":84.482214},{"c":84.45,"h":84.63,"l":84.45,"n":14,"o":84.63,"t":"2026-10-19T17:55:00Z","v":426,"vw":84.568144},{"c":84.54,"h":84.54,"l":84.54,"n":5,"o":84.54,"t":"2026-10-19T18:00:00Z","v":524,"vw":84.54},{"c":84.6725,"h":84.6725,"l":84.6725,"n":3,"o":84.6725,"t":"2026-10-19T18:05:00Z","v":130,"vw":84.6725},{"c":84.51,"h":84.51,"l":84.51,"n":26,"o":84.51,"t":"2026-10-19T18:15:00Z","v":660,"vw":84.51},{"c":84.63,"h":84.63,"l":84.63,"n":7,"o":84.63,"t":"2026-10-19T18:20:00Z","v":172,"vw":84.63},{"c":84.685,"h":84.685,"l":84.505,"n":50,"o":84.505,"t":"2026-10-19T18:25:00Z","v":1962,"vw":84.568548},{"c":84.56,"h":84.56,"l":84.56,"n":11,"o":84.56,"t":"2026-10-19T18:30:00Z","v":236,"vw":84.56},{"c":84.625,"h":84.625,"l":84.625,"n":10,"o":84.625,"t":"2026-10-19T18:35:00Z","v":617,"vw":84.625},{"c":84.445,"h":84.53,"l":84.41,"n":35,"o":84.53,"t":"2026-10-19T18:40:00Z","v":1068,"vw":84.482287},{"c":84.42,"h":84.435,"l":84.42,"n":22,"o":84.435,"t":"2026-10-19T18:45:00Z","v":348,"vw":84.427891},{"c":84.42,"h":84.42,"l":84.42,"n":11,"o":84.42,"t":"2026-10-19T18:50:00Z","v":236,"vw":84.42},{"c":84.36,"h":84.36,"l":84.24,"n":13,"o":84.24,"t":"2026-10-19T18:55:00Z","v":249,"vw":84.3},{"c":84.36,"h":84.36,"l":84.36,"n":24,"o":84.36,"t":"2026-10-19T19:00:00Z","v":665,"vw":84.36},{"c":84.36,"h":84.53,"l":84.24,"n":31,"o":84.53,"t":"2026-10-19T19:05:00Z","v":752,"vw":84.371037},{"c":84.33,"h":84.33,"l":84.33,"n":11,"o":84.33,"t":"2026-10-19T19:10:00Z","v":343,"vw":84.33},{"c":84.33,"h":84.36,"l":84.18,"n":33,"o":84.36,"t":"2026-10-19T19:15:00Z","v":837,"vw":84.260292},{"c":84.33,"h":84.33,"l":84.33,"n":14,"o":84.33,"t":"2026-10-19T19:20:00Z","v":230,"vw":84.33},{"c":84.35,"h":84.43,"l":84.3,"n":83,"o":84.31,"t":"2026-10-19T19:25:00Z","v":2956,"vw":84.322671},{"c":84.21,"h":84.35,"l":84.18,"n":72,"o":84.35,"t":"2026-10-19T19:30:00Z","v":1502,"vw":84.252857},{"c":84.12,"h":84.14,"l":84.12,"n":45,"o":84.14,"t":"2026-10-19T19:40:00Z","v":1088,"vw":84.126667},{"c":84.1875,"h":84.1875,"l":84.1,"n":71,"o":84.16,"t":"2026-10-19T19:45:00Z","v":2071,"vw":84.150198},{"c":84.145,"h":84.26,"l":84.03,"n":87,"o":84.11,"t":"2026-10-19T19:50:00Z","v":2828,"vw":84.171544},{"c":83.94,"h":84.12,"l":83.83,"n":499,"o":84.12,"t":"2026-10-19T19:55:00Z","v":14718,"vw":84.003358},{"c":83.91,"h":84.03,"l":83.91,"n":19,"o":84.03,"t":"2026-10-19T20:00:00Z","v":30817,"vw":83.910404},{"c":83.92,"h":83.92,"l":83.92,"n":15,"o":83.92,"t":"2026-10-19T22:35:00Z","v":556,"vw":83.92},{"c":83.6,"h":83.6,"l":83.6,"n":3,"o":83.6,"t":"2026-10-19T22:40:00Z","v":262,"vw":83.6},{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-19T22:55:00Z","v":299,"vw":83.92},{"c":84.2,"h":84.2,"l":84.2,"n":9,"o":84.2,"t":"2026-10-20T13:30:00Z","v":708,"vw":84.2},{"c":84.78,"h":84.78,"l":84.72,"n":73,"o":84.72,"t":"2026-10-20T13:35:00Z","v":3605,"vw":84.770255},{"c":85.125,"h":85.15,"l":84.99,"n":43,"o":84.99,"t":"2026-10-20T13:40:00Z","v":3042,"vw":85.05693},{"c":85.5,"h":85.5,"l":84.92,"n":47,"o":85.125,"t":"2026-10-20T13:45:00Z","v":3285,"vw":85.052489},{"c":86,"h":86.13,"l":85.85,"n":96,"o":85.89,"t":"2026-10-20T13:50:00Z","v":7453,"vw":85.933816},{"c":85.82,"h":86.21,"l":85.635,"n":42,"o":86.12,"t":"2026-10-20T14:00:00Z","v":1709,"vw":85.864639},{"c":85.91,"h":85.91,"l":85.7,"n":55,"o":85.885,"t":"2026-10-20T14:05:00Z","v":1466,"vw":85.796667},{"c":85.91,"h":86.475,"l":85.91,"n":116,"o":86.14,"t":"2026-10-20T14:10:00Z","v":6732,"vw":86.107683},{"c":86.1,"h":86.1,"l":85.85,"n":55,"o":85.92,"t":"2026-10-20T14:15:00Z","v":3215,"vw":85.9375},{"c":86.39,"h":86.71,"l":86.38,"n":63,"o":86.38,"t":"2026-10-20T14:20:00Z","v":2634,"vw":86.494667},{"c":86.48,"h":86.48,"l":86.3,"n":146,"o":86.36,"t":"2026-10-20T14:25:00Z","v":5082,"vw":86.326233},{"c":86.55,"h":86.55,"l":86.53,"n":19,"o":86.54,"t":"2026-10-20T14:30:00Z","v":553,"vw":86.54},{"c":86.73,"h":86.88,"l":86.335,"n":115,"o":86.38,"t":"2026-10-20T14:35:00Z","v":7129,"vw":86.522854},{"c":86.76,"h":86.87,"l":86.515,"n":71,"o":86.515,"t":"2026-10-20T14:40:00Z","v":2718,"vw":86.762665},{"c":86.55,"h":86.79,"l":86.525,"n":157,"o":86.76,"t":"2026-10-20T14:45:00Z","v":5811,"vw":86.655041},{"c":86.495,"h":86.75,"l":86.495,"n":70,"o":86.68,"t":"2026-10-20T14:55:00Z","v":4093,"vw":86.665645},{"c":86.7,"h":86.7,"l":86.7,"n":21,"o":86.7,"t":"2026-10-20T15:00:00Z","v":312,"vw":86.7},{"c":86.65,"h":86.77,"l":86.65,"n":83,"o":86.73,"t":"2026-10-20T15:05:00Z","v":2658,"vw":86.707187},{"c":86.45,"h":86.77,"l":86.45,"n":21,"o":86.77,"t":"2026-10-20T15:10:00Z","v":595,"vw":86.598418},{"c":86.57,"h":86.58,"l":86.47,"n":28,"o":86.47,"t":"2026-10-20T15:15:00Z","v":817,"vw":86.54},{"c":86.2325,"h":86.2325,"l":86.2325,"n":13,"o":86.2325,"t":"2026-10-20T15:30:00Z","v":206,"vw":86.2325},{"c":86.48,"h":86.48,"l":86.48,"n":21,"o":86.48,"t":"2026-10-20T15:40:00Z","v":226,"vw":86.48},{"c":86.08,"h":86.3,"l":85.975,"n":64,"o":86.3,"t":"2026-10-20T15:45:00Z","v":3992,"vw":86.100518},{"c":86.23,"h":86.23,"l":86.23,"n":6,"o":86.23,"t":"2026-10-20T15:55:00Z","v":112,"vw":86.23},{"c":86.17,"h":86.18,"l":86.05,"n":37,"o":86.065,"t":"2026-10-20T16:00:00Z","v":1378,"vw":86.114375},{"c":86.29,"h":86.315,"l":86.18,"n":31,"o":86.18,"t":"2026-10-20T16:05:00Z","v":789,"vw":86.24375},{"c":86.2,"h":86.2,"l":86.2,"n":12,"o":86.2,"t":"2026-10-20T16:15:00Z","v":211,"vw":86.2},{"c":86.12,"h":86.12,"l":86.12,"n":12,"o":86.12,"t":"2026-10-20T16:20:00Z","v":868,"vw":86.12},{"c":86.17,"h":86.17,"l":86.06,"n":46,"o":86.06,"t":"2026-10-20T16:25:00Z","v":951,"vw":86.107119},{"c":86.11,"h":86.11,"l":86.11,"n":7,"o":86.11,"t":"2026-10-20T16:30:00Z","v":135,"vw":86.11},{"c":86.23,"h":86.23,"l":86.23,"n":34,"o":86.23,"t":"2026-10-20T16:35:00Z","v":467,"vw":86.23},{"c":86.075,"h":86.075,"l":86.075,"n":3,"o":86.075,"t":"2026-10-20T16:40:00Z","v":162,"vw":86.075},{"c":86.55,"h":86.55,"l":86.31,"n":38,"o":86.31,"t":"2026-10-20T16:45:00Z","v":1174,"vw":86.432353},{"c":86.33,"h":86.42,"l":86.3,"n":53,"o":86.3,"t":"2026-10-20T16:50:00Z","v":3319,"vw":86.318045},{"c":86.22,"h":86.22,"l":86.22,"n":5,"o":86.22,"t":"2026-10-20T17:00:00Z","v":105,"vw":86.22},{"c":86.35,"h":86.51,"l":86.29,"n":126,"o":86.29,"t":"2026-10-20T17:05:00Z","v":7202,"vw":86.355},{"c":86.4,"h":86.4,"l":86.35,"n":67,"o":86.35,"t":"2026-10-20T17:15:00Z","v":2352,"vw":86.364286},{"c":86.48,"h":86.48,"l":86.39,"n":46,"o":86.39,"t":"2026-10-20T17:20:00Z","v":1354,"vw":86.40264},{"c":86.36,"h":86.585,"l":86.36,"n":14,"o":86.585,"t":"2026-10-20T17:25:00Z","v":942,"vw":86.393571},{"c":86.62,"h":86.625,"l":86.14,"n":87,"o":86.3,"t":"2026-10-20T17:30:00Z","v":3903,"vw":86.496102},{"c":86.5,"h":86.53,"l":86.5,"n":32,"o":86.525,"t":"2026-10-20T17:35:00Z","v":798,"vw":86.518958},{"c":86.44,"h":86.47,"l":86.41,"n":26,"o":86.43,"t":"2026-10-20T17:45:00Z","v":857,"vw":86.442857},{"c":86.32,"h":86.42,"l":86.32,"n":23,"o":86.4,"t":"2026-10-20T17:55:00Z","v":514,"vw":86.38},{"c":86.2125,"h":86.2125,"l":86.2125,"n":3,"o":86.2125,"t":"2026-10-20T18:15:00Z","v":201,"vw":86.2125},{"c":86.36,"h":86.42,"l":86.25,"n":45,"o":86.35,"t":"2026-10-20T18:20:00Z","v":1400,"vw":86.365714},{"c":86.26,"h":86.38,"l":86.25,"n":25,"o":86.35,"t":"2026-10-20T18:25:00Z","v":969,"vw":86.318571},{"c":86.24,"h":86.49,"l":86.24,"n":78,"o":86.33,"t":"2026-10-20T18:45:00Z","v":2407,"vw":86.311667},{"c":86.06,"h":86.06,"l":86.06,"n":30,"o":86.06,"t":"2026-10-20T18:55:00Z","v":1071,"vw":86.06},{"c":86,"h":86,"l":86,"n":5,"o":86,"t":"2026-10-20T19:00:00Z","v":310,"vw":86},{"c":85.95,"h":85.99,"l":85.95,"n":11,"o":85.99,"t":"2026-10-20T19:25:00Z","v":507,"vw":85.964925},{"c":86.14,"h":86.14,"l":86.14,"n":12,"o":86.14,"t":"2026-10-20T19:35:00Z","v":216,"vw":86.14},{"c":86.17,"h":86.18,"l":86.17,"n":42,"o":86.17,"t":"2026-10-20T19:40:00Z","v":1106,"vw":86.175},{"c":86.245,"h":86.245,"l":86.245,"n":23,"o":86.245,"t":"2026-10-20T19:45:00Z","v":431,"vw":86.245},{"c":86.52,"h":86.645,"l":86.32,"n":116,"o":86.33,"t":"2026-10-20T19:50:00Z","v":4233,"vw":86.424308},{"c":87.13,"h":87.17,"l":86.33,"n":427,"o":86.33,"t":"2026-10-20T19:55:00Z","v":14333,"vw":86.803585},{"c":87.02,"h":87.05,"l":87.02,"n":19,"o":87.05,"t":"2026-10-20T20:00:00Z","v":29803,"vw":87.020103},{"c":87.1,"h":87.1,"l":87.1,"n":19,"o":87.1,"t":"2026-10-20T20:10:00Z","v":516,"vw":87.1},{"c":87.1,"h":87.1,"l":87.1,"n":6,"o":87.1,"t":"2026-10-20T23:45:00Z","v":505,"vw":87.1},{"c":80,"h":86.61,"l":79.7601,"n":20,"o":86.61,"t":"2026-10-21T13:30:00Z","v":2169,"vw":81.782178},{"c":87.255,"h":87.75,"l":86.72,"n":170,"o":86.72,"t":"2026-10-21T13:45:00Z","v":10321,"vw":87.288474},{"c":86.705,"h":86.705,"l":86.705,"n":5,"o":86.705,"t":"2026-10-21T13:50:00Z","v":305,"vw":86.705},{"c":86.75,"h":87.08,"l":86.75,"n":49,"o":87.08,"t":"2026-10-21T14:00:00Z","v":883,"vw":86.956667},{"c":86.41,"h":86.41,"l":86.41,"n":17,"o":86.41,"t":"2026-10-21T14:05:00Z","v":500,"vw":86.41},{"c":87.1999,"h":87.1999,"l":87.1999,"n":9,"o":87.1999,"t":"2026-10-21T14:10:00Z","v":144,"vw":87.1999},{"c":86.87,"h":86.995,"l":86.87,"n":30,"o":86.995,"t":"2026-10-21T14:15:00Z","v":901,"vw":86.953472},{"c":86.95,"h":87.24,"l":86.88,"n":85,"o":86.88,"t":"2026-10-21T14:20:00Z","v":2935,"vw":87.042},{"c":87.28,"h":87.28,"l":87.25,"n":47,"o":87.25,"t":"2026-10-21T14:25:00Z","v":928,"vw":87.266667},{"c":87.44,"h":87.44,"l":87.08,"n":26,"o":87.08,"t":"2026-10-21T14:30:00Z","v":598,"vw":87.26},{"c":87.5,"h":87.5,"l":87.5,"n":61,"o":87.5,"t":"2026-10-21T14:40:00Z","v":409,"vw":87.5},{"c":87.505,"h":87.575,"l":87.505,"n":19,"o":87.575,"t":"2026-10-21T14:45:00Z","v":318,"vw":87.54},{"c":87.47,"h":87.505,"l":87.47,"n":22,"o":87.505,"t":"2026-10-21T14:50:00Z","v":408,"vw":87.4875},{"c":87.09,"h":87.26,"l":87.09,"n":55,"o":87.26,"t":"2026-10-21T14:55:00Z","v":2392,"vw":87.248048},{"c":86.98,"h":87.12,"l":86.98,"n":42,"o":87.11,"t":"2026-10-21T15:00:00Z","v":1159,"vw":87.036059},{"c":86.8,"h":87.06,"l":86.8,"n":29,"o":87.03,"t":"2026-10-21T15:05:00Z","v":736,"vw":86.97},{"c":86.83,"h":86.83,"l":86.83,"n":30,"o":86.83,"t":"2026-10-21T15:15:00Z","v":594,"vw":86.83},{"c":86.84,"h":86.84,"l":86.84,"n":24,"o":86.84,"t":"2026-10-21T15:25:00Z","v":417,"vw":86.84},{"c":86.84,"h":86.84,"l":86.84,"n":11,"o":86.84,"t":"2026-10-21T15:35:00Z","v":261,"vw":86.84},{"c":86.84,"h":86.84,"l":86.84,"n":11,"o":86.84,"t":"2026-10-21T15:40:00Z","v":156,"vw":86.84},{"c":86.925,"h":86.925,"l":86.88,"n":16,"o":86.88,"t":"2026-10-21T15:50:00Z","v":595,"vw":86.91375},{"c":86.93,"h":86.93,"l":86.93,"n":9,"o":86.93,"t":"2026-10-21T16:00:00Z","v":122,"vw":86.93},{"c":87.11,"h":87.11,"l":86.98,"n":107,"o":86.98,"t":"2026-10-21T16:25:00Z","v":2552,"vw":87.018},{"c":87.09,"h":87.09,"l":87.09,"n":24,"o":87.09,"t":"2026-10-21T16:30:00Z","v":1147,"vw":87.09},{"c":87.0701,"h":87.0701,"l":86.83,"n":22,"o":86.83,"t":"2026-10-21T16:45:00Z","v":554,"vw":86.985496},{"c":87.065,"h":87.065,"l":86.86,"n":22,"o":86.86,"t":"2026-10-21T16:50:00Z","v":409,"vw":86.979938},{"c":86.855,"h":86.855,"l":86.855,"n":10,"o":86.855,"t":"2026-10-21T16:55:00Z","v":123,"vw":86.855},{"c":87.03,"h":87.13,"l":87.03,"n":35,"o":87.1,"t":"2026-10-21T17:10:00Z","v":873,"vw":87.106667},{"c":86.7833,"h":87.03,"l":86.7833,"n":12,"o":87.03,"t":"2026-10-21T17:25:00Z","v":580,"vw":86.835678},{"c":86.83,"h":86.83,"l":86.83,"n":8,"o":86.83,"t":"2026-10-21T17:40:00Z","v":277,"vw":86.83},{"c":86.795,"h":86.815,"l":86.795,"n":17,"o":86.815,"t":"2026-10-21T17:45:00Z","v":483,"vw":86.803333},{"c":87.03,"h":87.03,"l":87.03,"n":11,"o":87.03,"t":"2026-10-21T17:55:00Z","v":227,"vw":87.03},{"c":87.11,"h":87.11,"l":87.055,"n":55,"o":87.07,"t":"2026-10-21T18:05:00Z","v":1245,"vw":87.083},{"c":87.32,"h":87.32,"l":87.29,"n":53,"o":87.29,"t":"2026-10-21T18:15:00Z","v":1890,"vw":87.296515},{"c":87.165,"h":87.2,"l":87.165,"n":15,"o":87.2,"t":"2026-10-21T18:25:00Z","v":661,"vw":87.188333},{"c":87.165,"h":87.165,"l":87.165,"n":4,"o":87.165,"t":"2026-10-21T18:30:00Z","v":243,"vw":87.165},{"c":87.215,"h":87.36,"l":87.215,"n":21,"o":87.215,"t":"2026-10-21T18:40:00Z","v":780,"vw":87.239167},{"c":87,"h":87.2,"l":87,"n":76,"o":87.2,"t":"2026-10-21T18:45:00Z","v":1555,"vw":87.116188},{"c":86.875,"h":86.875,"l":86.875,"n":15,"o":86.875,"t":"2026-10-21T18:55:00Z","v":194,"vw":86.875},{"c":86.595,"h":86.68,"l":86.59,"n":36,"o":86.68,"t":"2026-10-21T19:00:00Z","v":629,"vw":86.621667},{"c":86.61,"h":86.61,"l":86.61,"n":15,"o":86.61,"t":"2026-10-21T19:25:00Z","v":264,"vw":86.61},{"c":86.72,"h":86.72,"l":86.55,"n":32,"o":86.55,"t":"2026-10-21T19:40:00Z","v":453,"vw":86.635},{"c":86.42,"h":86.778,"l":85.83,"n":152,"o":86.778,"t":"2026-10-21T19:50:00Z","v":5656,"vw":86.386033},{"c":86.32,"h":86.44,"l":86.16,"n":484,"o":86.33,"t":"2026-10-21T19:55:00Z","v":9966,"vw":86.315925},{"c":86.28,"h":86.28,"l":86.28,"n":25,"o":86.28,"t":"2026-10-21T20:00:00Z","v":31365,"vw":86.28},{"c":86.3,"h":86.3,"l":86.3,"n":10,"o":86.3,"t":"2026-10-21T20:10:00Z","v":1007,"vw":86.3},{"c":86.27,"h":86.27,"l":86.27,"n":1,"o":86.27,"t":"2026-10-21T22:00:00Z","v":998,"vw":86.27},{"c":85.5,"h":85.5,"l":85.5,"n":11,"o":85.5,"t":"2026-10-21T22:05:00Z","v":453,"vw":85.5},{"c":86.29,"h":86.29,"l":86.29,"n":5,"o":86.29,"t":"2026-10-21T22:15:00Z","v":447,"vw":86.29},{"c":86.29,"h":86.29,"l":86.29,"n":4,"o":86.29,"t":"2026-10-21T22:20:00Z","v":446,"vw":86.29},{"c":86,"h":86.95,"l":84.7,"n":45,"o":85.5,"t":"2026-10-21T22:55:00Z","v":2079,"vw":85.783914},{"c":86,"h":86,"l":86,"n":18,"o":86,"t":"2026-10-21T23:00:00Z","v":215,"vw":86},{"c":85.7,"h":85.7,"l":84.5,"n":16,"o":84.5,"t":"2026-10-21T23:45:00Z","v":434,"vw":84.918085},{"c":85.5,"h":85.5,"l":85.1,"n":11,"o":85.1,"t":"2026-10-21T23:50:00Z","v":335,"vw":85.324719},{"c":86.74,"h":86.74,"l":86.69,"n":16,"o":86.71,"t":"2026-10-22T13:30:00Z","v":1190,"vw":86.711015},{"c":87.06,"h":87.235,"l":86.3,"n":116,"o":86.77,"t":"2026-10-22T13:35:00Z","v":8441,"vw":86.920947},{"c":86.83,"h":87.29,"l":86.83,"n":92,"o":87.02,"t":"2026-10-22T13:40:00Z","v":8173,"vw":87.104397},{"c":87.055,"h":87.7199,"l":87.055,"n":9,"o":87.7199,"t":"2026-10-22T13:45:00Z","v":1709,"vw":87.415355},{"c":87.165,"h":87.165,"l":87.165,"n":6,"o":87.165,"t":"2026-10-22T13:50:00Z","v":156,"vw":87.165},{"c":87.05,"h":87.19,"l":87.05,"n":27,"o":87.19,"t":"2026-10-22T13:55:00Z","v":1853,"vw":87.102428},{"c":87.28,"h":87.33,"l":86.94,"n":31,"o":86.94,"t":"2026-10-22T14:00:00Z","v":2519,"vw":87.20404},{"c":87.005,"h":87.46,"l":87.005,"n":9,"o":87.46,"t":"2026-10-22T14:05:00Z","v":345,"vw":87.187731},{"c":87.15,"h":87.15,"l":87.15,"n":6,"o":87.15,"t":"2026-10-22T14:10:00Z","v":211,"vw":87.15},{"c":87.22,"h":87.3,"l":87.15,"n":47,"o":87.15,"t":"2026-10-22T14:15:00Z","v":1856,"vw":87.221429},{"c":87.06,"h":87.09,"l":87.06,"n":10,"o":87.09,"t":"2026-10-22T14:25:00Z","v":247,"vw":87.075849},{"c":87.29,"h":87.29,"l":87.04,"n":71,"o":87.04,"t":"2026-10-22T14:35:00Z","v":1820,"vw":87.206666},{"c":87.28,"h":87.35,"l":87.2,"n":73,"o":87.21,"t":"2026-10-22T14:45:00Z","v":5806,"vw":87.272395},{"c":87.52,"h":87.52,"l":87.47,"n":18,"o":87.47,"t":"2026-10-22T14:50:00Z","v":560,"vw":87.503974},{"c":87.585,"h":87.585,"l":87.585,"n":7,"o":87.585,"t":"2026-10-22T15:00:00Z","v":193,"vw":87.585},{"c":87.72,"h":87.765,"l":87.7,"n":123,"o":87.73,"t":"2026-10-22T15:15:00Z","v":4585,"vw":87.746073},{"c":87.755,"h":87.755,"l":87.755,"n":9,"o":87.755,"t":"2026-10-22T15:20:00Z","v":706,"vw":87.755},{"c":87.755,"h":87.755,"l":87.755,"n":120,"o":87.755,"t":"2026-10-22T15:25:00Z","v":1392,"vw":87.755},{"c":87.66,"h":87.905,"l":87.65,"n":39,"o":87.905,"t":"2026-10-22T15:40:00Z","v":1290,"vw":87.714634},{"c":87.415,"h":87.57,"l":87.415,"n":30,"o":87.57,"t":"2026-10-22T16:00:00Z","v":714,"vw":87.446},{"c":87.74,"h":87.955,"l":87.67,"n":170,"o":87.72,"t":"2026-10-22T16:05:00Z","v":3553,"vw":87.733654},{"c":87.735,"h":87.735,"l":87.735,"n":9,"o":87.735,"t":"2026-10-22T16:30:00Z","v":230,"vw":87.735},{"c":87.56,"h":87.56,"l":87.56,"n":4,"o":87.56,"t":"2026-10-22T16:40:00Z","v":144,"vw":87.56},{"c":87.73,"h":87.73,"l":87.73,"n":50,"o":87.73,"t":"2026-10-22T16:50:00Z","v":864,"vw":87.73},{"c":87.79,"h":87.79,"l":87.79,"n":6,"o":87.79,"t":"2026-10-22T16:55:00Z","v":130,"vw":87.79},{"c":87.69,"h":87.69,"l":87.69,"n":18,"o":87.69,"t":"2026-10-22T17:00:00Z","v":364,"vw":87.69},{"c":87.595,"h":87.595,"l":87.595,"n":11,"o":87.595,"t":"2026-10-22T17:10:00Z","v":261,"vw":87.595},{"c":87.35,"h":87.43,"l":87.32,"n":55,"o":87.32,"t":"2026-10-22T17:25:00Z","v":2875,"vw":87.348149},{"c":87.705,"h":87.705,"l":87.51,"n":65,"o":87.51,"t":"2026-10-22T17:30:00Z","v":1717,"vw":87.588867},{"c":87.53,"h":87.62,"l":87.53,"n":31,"o":87.6,"t":"2026-10-22T17:35:00Z","v":772,"vw":87.5875},{"c":87.42,"h":87.52,"l":87.42,"n":30,"o":87.42,"t":"2026-10-22T17:40:00Z","v":958,"vw":87.458479},{"c":87.82,"h":87.86,"l":87.82,"n":113,"o":87.83,"t":"2026-10-22T17:55:00Z","v":2755,"vw":87.842031},{"c":88.06,"h":88.07,"l":88.06,"n":35,"o":88.07,"t":"2026-10-22T18:10:00Z","v":1630,"vw":88.066},{"c":87.835,"h":87.835,"l":87.835,"n":5,"o":87.835,"t":"2026-10-22T18:15:00Z","v":365,"vw":87.835},{"c":88.09,"h":88.2175,"l":88.07,"n":58,"o":88.07,"t":"2026-10-22T18:20:00Z","v":1233,"vw":88.1055},{"c":88.15,"h":88.15,"l":88.13,"n":29,"o":88.13,"t":"2026-10-22T18:30:00Z","v":1116,"vw":88.14},{"c":87.97,"h":87.98,"l":87.97,"n":22,"o":87.97,"t":"2026-10-22T18:35:00Z","v":514,"vw":87.973333},{"c":88.21,"h":88.26,"l":88.13,"n":78,"o":88.13,"t":"2026-10-22T18:40:00Z","v":2205,"vw":88.195714},{"c":88.295,"h":88.295,"l":88.295,"n":11,"o":88.295,"t":"2026-10-22T18:45:00Z","v":291,"vw":88.295},{"c":88.295,"h":88.295,"l":88.295,"n":16,"o":88.295,"t":"2026-10-22T18:50:00Z","v":298,"vw":88.295},{"c":88.28,"h":88.28,"l":88.28,"n":41,"o":88.28,"t":"2026-10-22T19:00:00Z","v":1278,"vw":88.28},{"c":88.28,"h":88.28,"l":88.1301,"n":28,"o":88.1301,"t":"2026-10-22T19:05:00Z","v":1000,"vw":88.203942},{"c":88.24,"h":88.29,"l":88.105,"n":75,"o":88.27,"t":"2026-10-22T19:10:00Z","v":2637,"vw":88.232648},{"c":88.245,"h":88.415,"l":88.245,"n":82,"o":88.28,"t":"2026-10-22T19:15:00Z","v":3266,"vw":88.30375},{"c":88.245,"h":88.245,"l":88.245,"n":12,"o":88.245,"t":"2026-10-22T19:25:00Z","v":235,"vw":88.245},{"c":88.24,"h":88.24,"l":88.24,"n":12,"o":88.24,"t":"2026-10-22T19:30:00Z","v":336,"vw":88.24},{"c":88.39,"h":88.39,"l":88.39,"n":48,"o":88.39,"t":"2026-10-22T19:35:00Z","v":1432,"vw":88.39},{"c":88.5,"h":88.5,"l":88.425,"n":46,"o":88.45,"t":"2026-10-22T19:40:00Z","v":972,"vw":88.458333},{"c":88.4275,"h":88.435,"l":88.4275,"n":39,"o":88.435,"t":"2026-10-22T19:45:00Z","v":1711,"vw":88.43375},{"c":88.5,"h":88.5,"l":88.5,"n":61,"o":88.5,"t":"2026-10-22T19:50:00Z","v":1590,"vw":88.5},{"c":88.74,"h":88.87,"l":88.7,"n":323,"o":88.73,"t":"2026-10-22T19:55:00Z","v":6258,"vw":88.792943},{"c":88.73,"h":88.73,"l":88.73,"n":13,"o":88.73,"t":"2026-10-22T20:00:00Z","v":20073,"vw":88.73},{"c":88.7,"h":88.7,"l":88.7,"n":6,"o":88.7,"t":"2026-10-22T20:25:00Z","v":503,"vw":88.7}],"history":[{"c":83.44,"h":85.33,"l":83.03,"n":3027,"o":84.54,"t":"2024-10-21T04:00:00Z","v":103848,"vw":83.620251},{"c":82.89,"h":83.5,"l":82.36,"n":2496,"o":83.08,"t":"2024-10-22T04:00:00Z","v":63064,"vw":82.94049},{"c":82.26,"h":83.17,"l":81.495,"n":2556,"o":82.76,"t":"2024-10-23T04:00:00Z","v":58216,"vw":82.148584},{"c":81.91,"h":83.01,"l":81.42,"n":3097,"o":82.47,"t":"2024-10-24T04:00:00Z","v":75650,"vw":81.862266},{"c":80.77,"h":83.9495,"l":80.65,"n":2866,"o":82.04,"t":"2024-10-25T04:00:00Z","v":69376,"vw":80.983693},{"c":81.68,"h":82.38,"l":81.24,"n":2879,"o":81.24,"t":"2024-10-28T04:00:00Z","v":65383,"vw":81.848504},{"c":81.48,"h":81.93,"l":81.29,"n":3848,"o":81.57,"t":"2024-10-29T04:00:00Z","v":90034,"vw":81.562195},{"c":82.6,"h":83.6,"l":81.03,"n":3591,"o":81.03,"t":"2024-10-30T04:00:00Z","v":99171,"vw":82.75708},{"c":80.18,"h":82.33,"l":80.17,"n":3582,"o":81.99,"t":"2024-10-31T04:00:00Z","v":114567,"vw":80.818698},{"c":81.38,"h":82.65,"l":80.66,"n":4283,"o":81.17,"t":"2024-11-01T04:00:00Z","v":146319,"vw":81.479154},{"c":82.8,"h":84.25,"l":80.9195,"n":5586,"o":81.32,"t":"2024-11-04T05:00:00Z","v":194601,"vw":82.781958},{"c":82.53,"h":83.2125,"l":82.02,"n":5209,"o":82.41,"t":"2024-11-05T05:00:00Z","v":203600,"vw":82.557039},{"c":97.1,"h":97.405,"l":87.4,"n":8684,"o":87.4,"t":"2024-11-06T05:00:00Z","v":268577,"vw":95.489199},{"c":95.27,"h":96.92,"l":92.65,"n":5331,"o":96.66,"t":"2024-11-07T05:00:00Z","v":132955,"vw":94.929416},{"c":95.08,"h":97,"l":94.63,"n":3730,"o":95.53,"t":"2024-11-08T05:00:00Z","v":112252,"vw":95.56611},{"c":94.61,"h":97,"l":93.88,"n":4633,"o":96.31,"t":"2024-11-11T05:00:00Z","v":126938,"vw":94.979791},{"c":92.1,"h":95.225,"l":91.74,"n":4896,"o":94.6,"t":"2024-11-12T05:00:00Z","v":111576,"vw":92.579126},{"c":91.87,"h":93.88,"l":91.7813,"n":4342,"o":92.74,"t":"2024-11-13T05:00:00Z","v":92927,"vw":92.304752},{"c":90.18,"h":92.75,"l":90.14,"n":5564,"o":91.36,"t":"2024-11-14T05:00:00Z","v":128056,"vw":90.633609},{"c":90,"h":91.13,"l":89.33,"n":4414,"o":90.74,"t":"2024-11-15T05:00:00Z","v":121975,"vw":90.010293},{"c":89.94,"h":90.6,"l":88.83,"n":5280,"o":90,"t":"2024-11-18T05:00:00Z","v":115486,"vw":89.771328},{"c":90.63,"h":91.55,"l":87.71,"n":5707,"o":88.67,"t":"2024-11-19T05:00:00Z","v":94670,"vw":90.446209},{"c":94.06,"h":95.44,"l":90.4,"n":7321,"o":90.4,"t":"2024-11-20T05:00:00Z","v":224928,"vw":93.860967},{"c":96.94,"h":97.33,"l":93.55,"n":4681,"o":94.22,"t":"2024-11-21T05:00:00Z","v":125883,"vw":96.10508},{"c":97.83,"h":99.355,"l":97.2368,"n":5130,"o":97.74,"t":"2024-11-22T05:00:00Z","v":179231,"vw":98.206624},{"c":98.02,"h":99.88,"l":97.39,"n":4963,"o":98.48,"t":"2024-11-25T05:00:00Z","v":111139,"vw":98.246692},{"c":98.6,"h":98.995,"l":96.08,"n":5255,"o":97.19,"t":"2024-11-26T05:00:00Z","v":145124,"vw":98.16068},{"c":97.08,"h":99.18,"l":96.72,"n":4658,"o":98.45,"t":"2024-11-27T05:00:00Z","v":88020,"vw":97.368714},{"c":98.76,"h":98.76,"l":97.2641,"n":2366,"o":97.45,"t":"2024-11-29T05:00:00Z","v":58881,"vw":98.322906},{"c":99.37,"h":100.48,"l":97.935,"n":4303,"o":99.01,"t":"2024-12-02T05:00:00Z","v":90238,"vw":99.422672},{"c":98.99,"h":101.195,"l":98.86,"n":3431,"o":100.65,"t":"2024-12-03T05:00:00Z","v":95179,"vw":99.576385},{"c":99.91,"h":100.28,"l":98.41,"n":3732,"o":98.96,"t":"2024-12-04T05:00:00Z","v":92256,"vw":99.663986},{"c":97.62,"h":99.35,"l":97.39,"n":3923,"o":99.29,"t":"2024-12-05T05:00:00Z","v":72557,"vw":97.887541},{"c":96.08,"h":98.11,"l":95.44,"n":3755,"o":97.96,"t":"2024-12-06T05:00:00Z","v":80982,"vw":96.414156},{"c":96.5,"h":98.11,"l":96.135,"n":3115,"o":96.58,"t":"2024-12-09T05:00:00Z","v":72156,"vw":96.879271},{"c":96.29,"h":97.31,"l":94.94,"n":3852,"o":96.37,"t":"2024-12-10T05:00:00Z","v":96664,"vw":96.276125},{"c":95.66,"h":97.22,"l":95.59,"n":3862,"o":97.08,"t":"2024-12-11T05:00:00Z","v":110956,"vw":95.89806},{"c":94.06,"h":95.99,"l":93.67,"n":3348,"o":95.66,"t":"2024-12-12T05:00:00Z","v":144267,"vw":94.476565},{"c":93.46,"h":94,"l":92.1,"n":4265,"o":93.61,"t":"2024-12-13T05:00:00Z","v":89624,"vw":93.33175},{"c":95.56,"h":98.07,"l":94.68,"n":4518,"o":96.21,"t":"2024-12-16T05:00:00Z","v":119532,"vw":96.338561},{"c":94.98,"h":96.31,"l":92.51,"n":4371,"o":95.01,"t":"2024-12-17T05:00:00Z","v":150761,"vw":94.478258},{"c":92.43,"h":95.79,"l":91.32,"n":5156,"o":95.79,"t":"2024-12-18T05:00:00Z","v":124566,"vw":93.073894},{"c":91.41,"h":93.88,"l":91.056,"n":4284,"o":92.68,"t":"2024-12-19T05:00:00Z","v":96138,"vw":91.679986},{"c":91.31,"h":93.395,"l":89.72,"n":4859,"o":90.31,"t":"2024-12-20T05:00:00Z","v":252738,"vw":91.490578},{"c":89.84,"h":91.0847,"l":89.411,"n":4422,"o":90.65,"t":"2024-12-23T05:00:00Z","v":90033,"vw":89.994969},{"c":90.26,"h":90.46,"l":89.275,"n":1938,"o":90.04,"t":"2024-12-24T05:00:00Z","v":42327,"vw":89.999261},{"c":91.87,"h":91.87,"l":89.44,"n":4202,"o":89.76,"t":"2024-12-26T05:00:00Z","v":93052,"vw":90.71218},{"c":90.88,"h":92.69,"l":89.66,"n":3823,"o":91.44,"t":"2024-12-27T05:00:00Z","v":84869,"vw":90.817496},{"c":89.24,"h":90.27,"l":89.21,"n":3586,"o":90.27,"t":"2024-12-30T05:00:00Z","v":68146,"vw":89.627344},{"c":88.71,"h":90.84,"l":88.68,"n":2503,"o":89.28,"t":"2024-12-31T05:00:00Z","v":63185,"vw":89.222165},{"c":87.88,"h":90.91,"l":87.4788,"n":3614,"o":89.53,"t":"2025-01-02T05:00:00Z","v":76119,"vw":88.238614},{"c":88.18,"h":88.91,"l":86.39,"n":3106,"o":87.79,"t":"2025-01-03T05:00:00Z","v":126798,"vw":88.102238},{"c":88.52,"h":90.5,"l":88.24,"n":4237,"o":88.52,"t":"2025-01-06T05:00:00Z","v":83612,"vw":89.229324},{"c":88.43,"h":89.37,"l":87.54,"n":3206,"o":89.03,"t":"2025-01-07T05:00:00Z","v":77440,"vw":88.274279},{"c":89.06,"h":89.09,"l":86.755,"n":2918,"o":87.44,"t":"2025-01-08T05:00:00Z","v":69040,"vw":88.676456},{"c":87,"h":87.9,"l":86.04,"n":4275,"o":87.58,"t":"2025-01-10T05:00:00Z","v":97404,"vw":86.999067},{"c":89.27,"h":89.91,"l":86.6216,"n":3754,"o":86.92,"t":"2025-01-13T05:00:00Z","v":115087,"vw":88.935165},{"c":88.7,"h":89.5499,"l":87.82,"n":3219,"o":89.4,"t":"2025-01-14T05:00:00Z","v":58488,"vw":88.59527},{"c":89.68,"h":90.54,"l":88.15,"n":3344,"o":90.54,"t":"2025-01-15T05:00:00Z","v":56537,"vw":89.335962},{"c":88.78,"h":90.045,"l":87.57,"n":5099,"o":89.22,"t":"2025-01-16T05:00:00Z","v":64587,"vw":88.916371},{"c":88.55,"h":90.103,"l":87.9,"n":3310,"o":89.58,"t":"2025-01-17T05:00:00Z","v":64041,"vw":88.85885},{"c":90.07,"h":91.25,"l":87.77,"n":3584,"o":89.13,"t":"2025-01-21T05:00:00Z","v":93741,"vw":90.211982},{"c":90.27,"h":90.83,"l":89.3,"n":3646,"o":89.77,"t":"2025-01-22T05:00:00Z","v":77838,"vw":90.212828},{"c":90.88,"h":91.97,"l":89.915,"n":4279,"o":89.99,"t":"2025-01-23T05:00:00Z","v":93421,"vw":91.053283},{"c":89.29,"h":91.63,"l":89.1375,"n":4053,"o":91.63,"t":"2025-01-24T05:00:00Z","v":96637,"vw":89.831073},{"c":90.3,"h":91.755,"l":89.94,"n":4841,"o":89.94,"t":"2025-01-27T05:00:00Z","v":95539,"vw":90.635877},{"c":90.23,"h":91.95,"l":89.23,"n":4109,"o":91.1,"t":"2025-01-28T05:00:00Z","v":87556,"vw":90.398069},{"c":88.55,"h":90.19,"l":87.5101,"n":3637,"o":89.76,"t":"2025-01-29T05:00:00Z","v":82509,"vw":89.022189},{"c":89.02,"h":90.8221,"l":88.5,"n":4981,"o":89.44,"t":"2025-01-30T05:00:00Z","v":137045,"vw":89.335725},{"c":88.71,"h":90.5823,"l":87.68,"n":4115,"o":89.17,"t":"2025-01-31T05:00:00Z","v":88963,"vw":89.020284},{"c":88.15,"h":89.105,"l":87.08,"n":3854,"o":88.04,"t":"2025-02-03T05:00:00Z","v":138800,"vw":87.848152},{"c":88.6,"h":89.29,"l":87.5,"n":2488,"o":87.71,"t":"2025-02-04T05:00:00Z","v":49244,"vw":88.594253},{"c":88.28,"h":89.46,"l":87.9,"n":3178,"o":88.93,"t":"2025-02-05T05:00:00Z","v":79362,"vw":88.386811},{"c":87.73,"h":89.35,"l":86.7481,"n":3364,"o":88.13,"t":"2025-02-06T05:00:00Z","v":78857,"vw":87.69723},{"c":87.05,"h":87.7599,"l":86.365,"n":3351,"o":87.44,"t":"2025-02-07T05:00:00Z","v":83534,"vw":86.970524},{"c":87.42,"h":88.205,"l":86.52,"n":2943,"o":87.1,"t":"2025-02-10T05:00:00Z","v":72536,"vw":87.461788},{"c":87.33,"h":88.13,"l":86.39,"n":3660,"o":86.77,"t":"2025-02-11T05:00:00Z","v":65324,"vw":87.516981},{"c":85.09,"h":86.32,"l":85.09,"n":3411,"o":86.32,"t":"2025-02-12T05:00:00Z","v":72374,"vw":85.269921},{"c":86.5,"h":86.7491,"l":85,"n":4228,"o":85.92,"t":"2025-02-13T05:00:00Z","v":150153,"vw":85.911657},{"c":87.02,"h":87.79,"l":86.5,"n":2938,"o":86.5,"t":"2025-02-14T05:00:00Z","v":77568,"vw":86.990001},{"c":88.43,"h":88.43,"l":86.65,"n":3523,"o":86.65,"t":"2025-02-18T05:00:00Z","v":72716,"vw":88.185851},{"c":87.97,"h":88.58,"l":87.24,"n":2902,"o":87.42,"t":"2025-02-19T05:00:00Z","v":67996,"vw":87.951857},{"c":86.07,"h":87.98,"l":85.91,"n":2456,"o":87.17,"t":"2025-02-20T05:00:00Z","v":54444,"vw":86.335975},{"c":84.21,"h":86.73,"l":83.8,"n":3404,"o":86.73,"t":"2025-02-21T05:00:00Z","v":141272,"vw":84.383738},{"c":86,"h":86.12,"l":84.0641,"n":4431,"o":84.81,"t":"2025-02-24T05:00:00Z","v":123972,"vw":85.768327},{"c":88.08,"h":88.865,"l":84.945,"n":6517,"o":86.36,"t":"2025-02-25T05:00:00Z","v":177379,"vw":87.725426},{"c":87.72,"h":89.285,"l":86.535,"n":6300,"o":87.52,"t":"2025-02-26T05:00:00Z","v":169248,"vw":87.642035},{"c":82.42,"h":83.775,"l":77.495,"n":7563,"o":82.09,"t":"2025-02-27T05:00:00Z","v":275173,"vw":81.676077},{"c":81.02,"h":82.63,"l":79.665,"n":7121,"o":82.63,"t":"2025-02-28T05:00:00Z","v":247964,"vw":81.054279},{"c":79.64,"h":82.01,"l":79.21,"n":4181,"o":81.45,"t":"2025-03-03T05:00:00Z","v":117695,"vw":79.839508},{"c":79.4,"h":80.33,"l":78.25,"n":5035,"o":79.48,"t":"2025-03-04T05:00:00Z","v":126573,"vw":79.434217},{"c":81.26,"h":82.5,"l":78.92,"n":3709,"o":78.92,"t":"2025-03-05T05:00:00Z","v":168730,"vw":81.149665},{"c":82.98,"h":83.95,"l":79.55,"n":5024,"o":80.46,"t":"2025-03-06T05:00:00Z","v":139772,"vw":82.235772},{"c":80.84,"h":83.615,"l":80.03,"n":4606,"o":82.31,"t":"2025-03-07T05:00:00Z","v":155339,"vw":81.538126},{"c":79.96,"h":81.79,"l":79.15,"n":4951,"o":80.41,"t":"2025-03-10T04:00:00Z","v":125454,"vw":80.201844},{"c":79.43,"h":81.24,"l":78.9,"n":4020,"o":80.05,"t":"2025-03-11T04:00:00Z","v":98306,"vw":79.539747},{"c":77.51,"h":79.75,"l":77.37,"n":3663,"o":79.42,"t":"2025-03-12T04:00:00Z","v":105167,"vw":78.077351},{"c":76.95,"h":79.015,"l":76.235,"n":3165,"o":77.2,"t":"2025-03-13T04:00:00Z","v":89589,"vw":77.098552},{"c":76.49,"h":78.34,"l":76.26,"n":3685,"o":76.89,"t":"2025-03-14T04:00:00Z","v":83798,"vw":76.933616},{"c":76.5,"h":77.48,"l":75.96,"n":3833,"o":76.49,"t":"2025-03-17T04:00:00Z","v":97553,"vw":76.574141},{"c":76.17,"h":76.9,"l":75.8363,"n":3068,"o":76.01,"t":"2025-03-18T04:00:00Z","v":82265,"vw":76.33168},{"c":76.04,"h":77.395,"l":74.76,"n":3704,"o":76.28,"t":"2025-03-19T04:00:00Z","v":96894,"vw":76.016046},{"c":74.69,"h":76.1,"l":74.46,"n":2794,"o":75.54,"t":"2025-03-20T04:00:00Z","v":82095,"vw":75.088311},{"c":72.79,"h":74.3,"l":72.27,"n":3703,"o":73.73,"t":"2025-03-21T04:00:00Z","v":268706,"vw":73.00615},{"c":73.65,"h":75.0073,"l":73.05,"n":4277,"o":73.05,"t":"2025-03-24T04:00:00Z","v":84156,"vw":73.696463},{"c":73.25,"h":74.81,"l":72.71,"n":3690,"o":73.38,"t":"2025-03-25T04:00:00Z","v":97534,"vw":73.468828},{"c":72.87,"h":74.7,"l":72.67,"n":2794,"o":72.91,"t":"2025-03-26T04:00:00Z","v":51733,"vw":73.033917},{"c":73.06,"h":73.74,"l":72.15,"n":4045,"o":73.36,"t":"2025-03-27T04:00:00Z","v":130837,"vw":72.887858},{"c":71.93,"h":73.5853,"l":71.105,"n":4080,"o":73,"t":"2025-03-28T04:00:00Z","v":86528,"vw":71.915984},{"c":72.36,"h":72.76,"l":69.99,"n":3892,"o":70.86,"t":"2025-03-31T04:00:00Z","v":137036,"vw":72.16982},{"c":72.38,"h":73.78,"l":71.3,"n":2801,"o":71.81,"t":"2025-04-01T04:00:00Z","v":69230,"vw":72.733445},{"c":72.53,"h":72.71,"l":70.64,"n":3916,"o":71.4,"t":"2025-04-02T04:00:00Z","v":95922,"vw":72.0273},{"c":68.78,"h":70.575,"l":68.32,"n":5442,"o":69.98,"t":"2025-04-03T04:00:00Z","v":133872,"vw":68.835097},{"c":67.1,"h":69.49,"l":65.59,"n":4839,"o":66.97,"t":"2025-04-04T04:00:00Z","v":148968,"vw":67.106658},{"c":65.08,"h":67.08,"l":62.77,"n":5740,"o":65.59,"t":"2025-04-07T04:00:00Z","v":208044,"vw":64.540724},{"c":65.93,"h":67.95,"l":64.547,"n":6279,"o":66.87,"t":"2025-04-08T04:00:00Z","v":182649,"vw":66.15152},{"c":70.59,"h":71.73,"l":64.75,"n":5209,"o":64.75,"t":"2025-04-09T04:00:00Z","v":184199,"vw":69.257489},{"c":68.78,"h":70.76,"l":66.9267,"n":4552,"o":69.46,"t":"2025-04-10T04:00:00Z","v":136593,"vw":68.510231},{"c":69.35,"h":70.81,"l":67.526,"n":4801,"o":69.05,"t":"2025-04-11T04:00:00Z","v":164300,"vw":69.037404},{"c":69.85,"h":72.71,"l":68.0832,"n":3247,"o":69.81,"t":"2025-04-14T04:00:00Z","v":107283,"vw":69.435183},{"c":69.61,"h":72.05,"l":68.2189,"n":4267,"o":69.43,"t":"2025-04-15T04:00:00Z","v":158100,"vw":69.304837},{"c":68.45,"h":69.525,"l":67.3669,"n":3536,"o":69.18,"t":"2025-04-16T04:00:00Z","v":97375,"vw":68.513708},{"c":67.45,"h":69.605,"l":66.965,"n":3290,"o":68.23,"t":"2025-04-17T04:00:00Z","v":90376,"vw":67.659107},{"c":66.31,"h":67.31,"l":64.9948,"n":4052,"o":66.95,"t":"2025-04-21T04:00:00Z","v":173945,"vw":66.147504},{"c":67.87,"h":67.95,"l":66.08,"n":3124,"o":67.39,"t":"2025-04-22T04:00:00Z","v":86875,"vw":67.490102},{"c":68.75,"h":70.79,"l":68.08,"n":3645,"o":69.23,"t":"2025-04-23T04:00:00Z","v":103817,"vw":68.982586},{"c":69.68,"h":69.97,"l":67.415,"n":3141,"o":69.63,"t":"2025-04-24T04:00:00Z","v":81336,"vw":69.397345},{"c":70.53,"h":73.68,"l":68.364,"n":3586,"o":69.48,"t":"2025-04-25T04:00:00Z","v":81286,"vw":70.260567},{"c":71.24,"h":72.3499,"l":69.87,"n":3440,"o":69.87,"t":"2025-04-28T04:00:00Z","v":116433,"vw":70.840371},{"c":71.6,"h":72.045,"l":69.685,"n":2789,"o":70.91,"t":"2025-04-29T04:00:00Z","v":85743,"vw":71.292203},{"c":71.11,"h":72.235,"l":68.63,"n":3135,"o":71.21,"t":"2025-04-30T04:00:00Z","v":114401,"vw":71.30893},{"c":71.35,"h":72,"l":69.91,"n":2825,"o":71,"t":"2025-05-01T04:00:00Z","v":70481,"vw":71.288342},{"c":72.33,"h":72.6,"l":71.35,"n":3130,"o":72.01,"t":"2025-05-02T04:00:00Z","v":102686,"vw":72.092707},{"c":72.23,"h":73.75,"l":71.9,"n":2837,"o":72.05,"t":"2025-05-05T04:00:00Z","v":104240,"vw":72.557288},{"c":71.57,"h":71.94,"l":70.69,"n":3949,"o":71.76,"t":"2025-05-06T04:00:00Z","v":141023,"vw":71.417199},{"c":70.96,"h":75.11,"l":70.38,"n":3607,"o":71.61,"t":"2025-05-07T04:00:00Z","v":117088,"vw":70.954508},{"c":70.91,"h":73.6724,"l":68.61,"n":5244,"o":69.35,"t":"2025-05-08T04:00:00Z","v":178737,"vw":70.489026},{"c":74.07,"h":75.095,"l":71,"n":4982,"o":71.28,"t":"2025-05-09T04:00:00Z","v":148019,"vw":73.784224},{"c":77.35,"h":77.77,"l":74.99,"n":5566,"o":76.48,"t":"2025-05-12T04:00:00Z","v":129388,"vw":77.02717},{"c":77.21,"h":78.4,"l":76.18,"n":5372,"o":78.14,"t":"2025-05-13T04:00:00Z","v":177523,"vw":77.176365},{"c":77.25,"h":77.415,"l":76.07,"n":3387,"o":77.04,"t":"2025-05-14T04:00:00Z","v":89419,"vw":77.057568},{"c":78.27,"h":78.59,"l":76.345,"n":4335,"o":77.62,"t":"2025-05-15T04:00:00Z","v":99209,"vw":77.950168},{"c":79.84,"h":81.19,"l":77.425,"n":4540,"o":78.51,"t":"2025-05-16T04:00:00Z","v":117216,"vw":79.355405},{"c":79.71,"h":80.81,"l":78.46,"n":4005,"o":79,"t":"2025-05-19T04:00:00Z","v":108229,"vw":79.793702},{"c":79.4,"h":80.46,"l":78.7849,"n":2629,"o":79.64,"t":"2025-05-20T04:00:00Z","v":60173,"vw":79.314179},{"c":77.28,"h":78.575,"l":76.93,"n":3335,"o":78.43,"t":"2025-05-21T04:00:00Z","v":84227,"vw":77.521742},{"c":75.4,"h":76.875,"l":75.26,"n":3782,"o":76.7,"t":"2025-05-22T04:00:00Z","v":107434,"vw":75.749959},{"c":73.89,"h":75.6179,"l":73.2,"n":4278,"o":74.18,"t":"2025-05-23T04:00:00Z","v":107229,"vw":73.936634},{"c":76.48,"h":76.51,"l":73.96,"n":3418,"o":74.94,"t":"2025-05-27T04:00:00Z","v":68723,"vw":75.897041},{"c":75.42,"h":77.14,"l":74.925,"n":3119,"o":76.53,"t":"2025-05-28T04:00:00Z","v":80253,"vw":75.521233},{"c":75.6,"h":76.5,"l":74.75,"n":2826,"o":76.16,"t":"2025-05-29T04:00:00Z","v":48923,"vw":75.551454},{"c":74.99,"h":75.8096,"l":73.98,"n":2542,"o":75.52,"t":"2025-05-30T04:00:00Z","v":94708,"vw":75.150419},{"c":74.19,"h":75.43,"l":73.93,"n":3988,"o":74.7,"t":"2025-06-02T04:00:00Z","v":80465,"vw":74.332676},{"c":73.98,"h":75.56,"l":73.545,"n":6555,"o":74.38,"t":"2025-06-03T04:00:00Z","v":146364,"vw":74.376021},{"c":74.77,"h":75.63,"l":73.8,"n":8382,"o":74.02,"t":"2025-06-04T04:00:00Z","v":160865,"vw":74.645546},{"c":75.8,"h":75.93,"l":73.75,"n":9665,"o":74.81,"t":"2025-06-05T04:00:00Z","v":221299,"vw":74.753446},{"c":77.25,"h":80.67,"l":75.67,"n":6588,"o":76.7,"t":"2025-06-06T04:00:00Z","v":171979,"vw":77.366281},{"c":78.58,"h":78.82,"l":76.6,"n":8023,"o":78.34,"t":"2025-06-09T04:00:00Z","v":180611,"vw":77.788989},{"c":79,"h":80.08,"l":78.16,"n":6321,"o":79.11,"t":"2025-06-10T04:00:00Z","v":176319,"vw":78.843399},{"c":78.16,"h":79.97,"l":77.915,"n":6255,"o":79.18,"t":"2025-06-11T04:00:00Z","v":164716,"vw":78.940478},{"c":78.14,"h":78.7732,"l":77.28,"n":6971,"o":78.06,"t":"2025-06-12T04:00:00Z","v":393266,"vw":77.805072},{"c":77,"h":77.56,"l":76.495,"n":7940,"o":77.18,"t":"2025-06-13T04:00:00Z","v":362464,"vw":76.976252},{"c":77.34,"h":78.005,"l":76.72,"n":5534,"o":76.9,"t":"2025-06-16T04:00:00Z","v":264887,"vw":77.145614},{"c":74.45,"h":77.24,"l":74.385,"n":6274,"o":76.01,"t":"2025-06-17T04:00:00Z","v":219322,"vw":75.791302},{"c":73.79,"h":75.305,"l":73.59,"n":5078,"o":74.14,"t":"2025-06-18T04:00:00Z","v":124174,"vw":74.041766},{"c":74.28,"h":74.88,"l":73.77,"n":6477,"o":74.19,"t":"2025-06-20T04:00:00Z","v":213122,"vw":74.347965},{"c":75.64,"h":75.66,"l":73.4,"n":8102,"o":74.37,"t":"2025-06-23T04:00:00Z","v":242865,"vw":74.691216},{"c":79.04,"h":79.205,"l":75.185,"n":10282,"o":76.45,"t":"2025-06-24T04:00:00Z","v":350207,"vw":77.432397},{"c":78.43,"h":79.13,"l":77,"n":10370,"o":78.79,"t":"2025-06-25T04:00:00Z","v":327131,"vw":78.010591},{"c":78.69,"h":79.61,"l":76.7,"n":7213,"o":78.75,"t":"2025-06-26T04:00:00Z","v":218845,"vw":78.48255},{"c":79.03,"h":80.31,"l":77.835,"n":7743,"o":79.13,"t":"2025-06-27T04:00:00Z","v":409680,"vw":79.20919},{"c":78.2,"h":79.55,"l":77.07,"n":7336,"o":79.55,"t":"2025-06-30T04:00:00Z","v":208603,"vw":78.400358},{"c":80.61,"h":81.04,"l":77.57,"n":6507,"o":77.9,"t":"2025-07-01T04:00:00Z","v":207762,"vw":80.226729},{"c":80.67,"h":81.5853,"l":79.44,"n":6474,"o":80.53,"t":"2025-07-02T04:00:00Z","v":246869,"vw":80.376803},{"c":82.14,"h":82.18,"l":79.51,"n":4325,"o":81.06,"t":"2025-07-03T04:00:00Z","v":158966,"vw":81.362525},{"c":79.36,"h":81.96,"l":79.16,"n":7083,"o":81.23,"t":"2025-07-07T04:00:00Z","v":259777,"vw":80.201244},{"c":76.75,"h":80.55,"l":76.41,"n":6865,"o":79.31,"t":"2025-07-08T04:00:00Z","v":257989,"vw":77.753435},{"c":76.48,"h":77.5,"l":75.075,"n":6279,"o":77.5,"t":"2025-07-09T04:00:00Z","v":196333,"vw":76.176766},{"c":76.27,"h":76.8142,"l":74.3,"n":7878,"o":76.61,"t":"2025-07-10T04:00:00Z","v":224449,"vw":75.900346},{"c":74.5,"h":76.48,"l":73.82,"n":5681,"o":75.86,"t":"2025-07-11T04:00:00Z","v":154717,"vw":74.791908},{"c":73.77,"h":75.05,"l":72.19,"n":7473,"o":74.04,"t":"2025-07-14T04:00:00Z","v":274292,"vw":73.467193},{"c":73.16,"h":75.11,"l":72.57,"n":6840,"o":74.26,"t":"2025-07-15T04:00:00Z","v":257461,"vw":73.196045},{"c":73.73,"h":74.26,"l":72.7382,"n":5754,"o":73.58,"t":"2025-07-16T04:00:00Z","v":205794,"vw":73.38742},{"c":74.95,"h":75.49,"l":73.5514,"n":4589,"o":73.59,"t":"2025-07-17T04:00:00Z","v":135029,"vw":74.615821},{"c":74,"h":75.25,"l":73.81,"n":4845,"o":75.25,"t":"2025-07-18T04:00:00Z","v":130598,"vw":74.338688},{"c":74.94,"h":75.145,"l":74.3425,"n":4023,"o":74.48,"t":"2025-07-21T04:00:00Z","v":132071,"vw":74.764247},{"c":75.03,"h":76.7,"l":74.81,"n":3866,"o":75.31,"t":"2025-07-22T04:00:00Z","v":172920,"vw":75.309357},{"c":75.53,"h":76,"l":74.05,"n":4404,"o":75.55,"t":"2025-07-23T04:00:00Z","v":116404,"vw":75.270446},{"c":74.33,"h":74.945,"l":74,"n":4204,"o":74.82,"t":"2025-07-24T04:00:00Z","v":164589,"vw":74.551377},{"c":74.25,"h":74.59,"l":72.9701,"n":3274,"o":74.59,"t":"2025-07-25T04:00:00Z","v":102649,"vw":74.034566},{"c":75.33,"h":75.54,"l":73.87,"n":3721,"o":74.44,"t":"2025-07-28T04:00:00Z","v":107914,"vw":75.163946},{"c":75.64,"h":76.695,"l":75.64,"n":6295,"o":75.9,"t":"2025-07-29T04:00:00Z","v":258239,"vw":76.088715},{"c":74.85,"h":76.34,"l":74.3306,"n":7509,"o":75.49,"t":"2025-07-30T04:00:00Z","v":277477,"vw":75.213571},{"c":73.15,"h":74.96,"l":72.585,"n":5027,"o":74.12,"t":"2025-07-31T04:00:00Z","v":183861,"vw":73.422827},{"c":69.98,"h":75.9,"l":69.92,"n":4876,"o":73.06,"t":"2025-08-01T04:00:00Z","v":151719,"vw":70.565191},{"c":70.36,"h":71.525,"l":69.801,"n":5250,"o":70.01,"t":"2025-08-04T04:00:00Z","v":155705,"vw":70.641125},{"c":72.02,"h":72.55,"l":70.18,"n":5621,"o":70.18,"t":"2025-08-05T04:00:00Z","v":175536,"vw":71.984822},{"c":72.69,"h":73.13,"l":70.585,"n":4784,"o":71.42,"t":"2025-08-06T04:00:00Z","v":152448,"vw":72.353753},{"c":83.75,"h":86.98,"l":79.52,"n":11413,"o":79.52,"t":"2025-08-07T04:00:00Z","v":535676,"vw":84.460525},{"c":87.68,"h":87.68,"l":81.0423,"n":9501,"o":83.02,"t":"2025-08-08T04:00:00Z","v":294528,"vw":85.269783},{"c":86.71,"h":87.365,"l":85.825,"n":6965,"o":87.35,"t":"2025-08-11T04:00:00Z","v":218368,"vw":86.679317},{"c":87.49,"h":88.305,"l":86.13,"n":6480,"o":87.87,"t":"2025-08-12T04:00:00Z","v":207943,"vw":87.37052},{"c":88.52,"h":89.06,"l":87.1953,"n":4480,"o":88.04,"t":"2025-08-13T04:00:00Z","v":130736,"vw":88.389403},{"c":85.98,"h":88.11,"l":85.68,"n":3934,"o":87.39,"t":"2025-08-14T04:00:00Z","v":137417,"vw":86.13038},{"c":85.78,"h":86.25,"l":84,"n":4408,"o":85.5,"t":"2025-08-15T04:00:00Z","v":218542,"vw":85.566057},{"c":84.27,"h":86.885,"l":84.1,"n":5491,"o":85.94,"t":"2025-08-18T04:00:00Z","v":163357,"vw":84.738269},{"c":84.75,"h":85.3796,"l":84.185,"n":4717,"o":84.62,"t":"2025-08-19T04:00:00Z","v":138849,"vw":84.699971},{"c":84.11,"h":86.44,"l":84.05,"n":4355,"o":84.99,"t":"2025-08-20T04:00:00Z","v":109883,"vw":84.733885},{"c":84.47,"h":85.825,"l":83.4,"n":4784,"o":83.89,"t":"2025-08-21T04:00:00Z","v":138210,"vw":84.655878},{"c":87.43,"h":88.145,"l":84.1,"n":5542,"o":84.71,"t":"2025-08-22T04:00:00Z","v":138967,"vw":87.172692},{"c":85.47,"h":88.385,"l":85.23,"n":4181,"o":87.25,"t":"2025-08-25T04:00:00Z","v":118932,"vw":85.971219},{"c":84.02,"h":85.92,"l":83.65,"n":4373,"o":84.97,"t":"2025-08-26T04:00:00Z","v":144238,"vw":84.197963},{"c":84.61,"h":85,"l":83.28,"n":4059,"o":83.28,"t":"2025-08-27T04:00:00Z","v":108791,"vw":84.36376},{"c":82.76,"h":84.63,"l":82.63,"n":3379,"o":84.63,"t":"2025-08-28T04:00:00Z","v":78110,"vw":82.992539},{"c":82.89,"h":83.95,"l":82.31,"n":3727,"o":83.18,"t":"2025-08-29T04:00:00Z","v":93820,"vw":82.790771},{"c":83.92,"h":84.58,"l":82.24,"n":5305,"o":82.4,"t":"2025-09-02T04:00:00Z","v":130923,"vw":83.926578},{"c":83.75,"h":83.75,"l":82.6501,"n":3749,"o":83.6,"t":"2025-09-03T04:00:00Z","v":102115,"vw":83.255538},{"c":85.81,"h":85.81,"l":83.03,"n":4029,"o":84.41,"t":"2025-09-04T04:00:00Z","v":110460,"vw":84.930093},{"c":85.64,"h":86.74,"l":84.965,"n":4399,"o":86.08,"t":"2025-09-05T04:00:00Z","v":134439,"vw":85.79723},{"c":84.8,"h":85.95,"l":83.67,"n":5437,"o":85.03,"t":"2025-09-08T04:00:00Z","v":140406,"vw":84.83531},{"c":84.36,"h":85,"l":83.205,"n":4018,"o":84.62,"t":"2025-09-09T04:00:00Z","v":138114,"vw":84.277784},{"c":81.02,"h":84.31,"l":80.54,"n":4265,"o":83.85,"t":"2025-09-10T04:00:00Z","v":130375,"vw":81.66901},{"c":82.01,"h":82.48,"l":81.23,"n":3938,"o":81.23,"t":"2025-09-11T04:00:00Z","v":121481,"vw":82.02294},{"c":80.27,"h":81.955,"l":80.22,"n":3963,"o":81.61,"t":"2025-09-12T04:00:00Z","v":95559,"vw":80.667817},{"c":79.3,"h":80.97,"l":78.8,"n":3684,"o":80.97,"t":"2025-09-15T04:00:00Z","v":147384,"vw":79.395577},{"c":78.44,"h":80.2572,"l":78.18,"n":3642,"o":79.41,"t":"2025-09-16T04:00:00Z","v":88967,"vw":78.572151},{"c":78.87,"h":81.355,"l":78.65,"n":4165,"o":79.06,"t":"2025-09-17T04:00:00Z","v":116171,"vw":79.32765},{"c":80.15,"h":80.5592,"l":78.2501,"n":4563,"o":79.49,"t":"2025-09-18T04:00:00Z","v":130832,"vw":79.902781},{"c":78.48,"h":80.32,"l":78.31,"n":4130,"o":80.32,"t":"2025-09-19T04:00:00Z","v":246355,"vw":78.788975},{"c":79.87,"h":79.87,"l":77.57,"n":3675,"o":77.98,"t":"2025-09-22T04:00:00Z","v":114786,"vw":79.166953},{"c":79.12,"h":80.67,"l":79.09,"n":3471,"o":79.86,"t":"2025-09-23T04:00:00Z","v":93619,"vw":79.440858},{"c":81.89,"h":82.84,"l":78.9,"n":6373,"o":78.94,"t":"2025-09-24T04:00:00Z","v":211165,"vw":81.621989},{"c":82.52,"h":83.2956,"l":80.49,"n":6400,"o":81.77,"t":"2025-09-25T04:00:00Z","v":215786,"vw":82.053484},{"c":83.4,"h":84.06,"l":82.305,"n":5577,"o":82.7,"t":"2025-09-26T04:00:00Z","v":127992,"vw":83.306083},{"c":83.5,"h":84.41,"l":82.406,"n":3995,"o":83.34,"t":"2025-09-29T04:00:00Z","v":119462,"vw":83.349067},{"c":84.95,"h":85.4,"l":82.31,"n":4255,"o":83.56,"t":"2025-09-30T04:00:00Z","v":106283,"vw":84.432509},{"c":86,"h":87,"l":84.01,"n":6306,"o":84.22,"t":"2025-10-01T04:00:00Z","v":259158,"vw":85.790865},{"c":87.2,"h":88.5,"l":83.9057,"n":7748,"o":85.88,"t":"2025-10-02T04:00:00Z","v":298950,"vw":87.302779},{"c":88.94,"h":91.4299,"l":83.44,"n":5995,"o":87.19,"t":"2025-10-03T04:00:00Z","v":229264,"vw":89.657556},{"c":89.53,"h":91.155,"l":88.14,"n":5691,"o":88.54,"t":"2025-10-06T04:00:00Z","v":230998,"vw":89.694431},{"c":89.77,"h":91.1,"l":88.235,"n":5542,"o":89.41,"t":"2025-10-07T04:00:00Z","v":237696,"vw":89.901153},{"c":90.38,"h":90.74,"l":88.87,"n":4412,"o":89.91,"t":"2025-10-08T04:00:00Z","v":207136,"vw":90.092183},{"c":88.86,"h":90.17,"l":88.38,"n":4316,"o":90.17,"t":"2025-10-09T04:00:00Z","v":115271,"vw":89.156615},{"c":87.72,"h":90.22,"l":87.25,"n":4602,"o":89.67,"t":"2025-10-10T04:00:00Z","v":153904,"vw":88.214926},{"c":88.68,"h":89.39,"l":87.13,"n":3225,"o":88.42,"t":"2025-10-13T04:00:00Z","v":80360,"vw":88.630869},{"c":90.97,"h":91.5,"l":88.09,"n":3701,"o":88.09,"t":"2025-10-14T04:00:00Z","v":82763,"vw":90.729998},{"c":91.68,"h":92.63,"l":88.8122,"n":2845,"o":91.09,"t":"2025-10-15T04:00:00Z","v":73760,"vw":91.633344},{"c":89.5,"h":92.25,"l":89.19,"n":4901,"o":91.7,"t":"2025-10-16T04:00:00Z","v":281797,"vw":90.216284},{"c":88.93,"h":90.008,"l":87.58,"n":4065,"o":89.06,"t":"2025-10-17T04:00:00Z","v":153408,"vw":88.866887},{"c":89.62,"h":90.45,"l":86.1,"n":3956,"o":89.23,"t":"2025-10-20T04:00:00Z","v":116714,"vw":89.587498},{"c":89.62,"h":90.92,"l":89,"n":2519,"o":90.16,"t":"2025-10-21T04:00:00Z","v":62321,"vw":89.598094},{"c":90.2,"h":90.64,"l":89.02,"n":2965,"o":90.33,"t":"2025-10-22T04:00:00Z","v":77745,"vw":90.044769},{"c":91.34,"h":91.47,"l":88.74,"n":3085,"o":90.01,"t":"2025-10-23T04:00:00Z","v":79704,"vw":90.996539},{"c":93.16,"h":93.5,"l":89.345,"n":4241,"o":92.55,"t":"2025-10-24T04:00:00Z","v":106137,"vw":93.026815},{"c":91,"h":93.26,"l":90.23,"n":4022,"o":93.26,"t":"2025-10-27T04:00:00Z","v":125914,"vw":91.495105},{"c":89.94,"h":91.47,"l":89.94,"n":4017,"o":90.96,"t":"2025-10-28T04:00:00Z","v":121781,"vw":90.467699},{"c":88.08,"h":91.63,"l":86.98,"n":4822,"o":89.66,"t":"2025-10-29T04:00:00Z","v":175469,"vw":89.135256},{"c":86.22,"h":89.19,"l":86.045,"n":4902,"o":87.78,"t":"2025-10-30T04:00:00Z","v":130934,"vw":87.021137},{"c":86.27,"h":87.25,"l":84.215,"n":3741,"o":85.88,"t":"2025-10-31T04:00:00Z","v":122216,"vw":86.147529},{"c":86.93,"h":87.47,"l":81.3222,"n":6232,"o":85.48,"t":"2025-11-03T05:00:00Z","v":179857,"vw":86.591559},{"c":87.04,"h":89.57,"l":84.435,"n":6930,"o":86.52,"t":"2025-11-04T05:00:00Z","v":182112,"vw":87.436601},{"c":88.05,"h":89.53,"l":84.93,"n":8418,"o":86.38,"t":"2025-11-05T05:00:00Z","v":259335,"vw":87.519628},{"c":77.56,"h":82.6,"l":74.01,"n":9670,"o":82.2,"t":"2025-11-06T05:00:00Z","v":321295,"vw":78.614413},{"c":73.87,"h":78.66,"l":72.955,"n":8766,"o":78.66,"t":"2025-11-07T05:00:00Z","v":284661,"vw":74.112491},{"c":73.3,"h":79.4023,"l":72.49,"n":5793,"o":73.56,"t":"2025-11-10T05:00:00Z","v":233715,"vw":73.36112},{"c":74.39,"h":74.76,"l":72.585,"n":4361,"o":73.3,"t":"2025-11-11T05:00:00Z","v":122838,"vw":73.915055},{"c":72.53,"h":75.295,"l":72.49,"n":5535,"o":73.77,"t":"2025-11-12T05:00:00Z","v":161819,"vw":73.468055},{"c":71.22,"h":73.395,"l":70.51,"n":5645,"o":71.98,"t":"2025-11-13T05:00:00Z","v":176003,"vw":71.374243},{"c":71.67,"h":73.72,"l":70.11,"n":4609,"o":70.99,"t":"2025-11-14T05:00:00Z","v":136313,"vw":71.46937},{"c":70.01,"h":72.075,"l":69.6851,"n":4770,"o":71.12,"t":"2025-11-17T05:00:00Z","v":130995,"vw":70.65234},{"c":68.94,"h":70.2475,"l":67.18,"n":5514,"o":69.83,"t":"2025-11-18T05:00:00Z","v":219307,"vw":68.811134},{"c":67.98,"h":69.635,"l":66.67,"n":7425,"o":69.2,"t":"2025-11-19T05:00:00Z","v":390112,"vw":67.819054},{"c":68.41,"h":73.08,"l":68.25,"n":7281,"o":68.58,"t":"2025-11-20T05:00:00Z","v":227672,"vw":68.981429},{"c":71.63,"h":73.93,"l":68.7,"n":5963,"o":68.7,"t":"2025-11-21T05:00:00Z","v":258020,"vw":71.760661},{"c":71.5,"h":73.25,"l":70.9801,"n":6921,"o":72,"t":"2025-11-24T05:00:00Z","v":256959,"vw":71.678103},{"c":74.16,"h":75.24,"l":73.18,"n":6446,"o":73.78,"t":"2025-11-25T05:00:00Z","v":263649,"vw":74.109713},{"c":73.94,"h":75.28,"l":73.301,"n":6003,"o":73.77,"t":"2025-11-26T05:00:00Z","v":245061,"vw":74.194761},{"c":73.85,"h":74.79,"l":73.0971,"n":2704,"o":74.79,"t":"2025-11-28T05:00:00Z","v":71479,"vw":74.022238},{"c":73.52,"h":74.44,"l":72.85,"n":3692,"o":72.93,"t":"2025-12-01T05:00:00Z","v":114118,"vw":73.54098},{"c":73.47,"h":74.3,"l":71.7692,"n":4613,"o":73.73,"t":"2025-12-02T05:00:00Z","v":164250,"vw":73.434039},{"c":75.41,"h":75.76,"l":71.9731,"n":4368,"o":73.54,"t":"2025-12-03T05:00:00Z","v":132809,"vw":74.844393},{"c":76.3,"h":76.3,"l":73.87,"n":3992,"o":75.41,"t":"2025-12-04T05:00:00Z","v":131636,"vw":75.694823},{"c":75.03,"h":77.13,"l":74.12,"n":5756,"o":76.39,"t":"2025-12-05T05:00:00Z","v":174403,"vw":75.23635},{"c":75.34,"h":76.71,"l":74.57,"n":4492,"o":75.23,"t":"2025-12-08T05:00:00Z","v":138563,"vw":75.747175},{"c":76.26,"h":77.32,"l":74.765,"n":5158,"o":74.78,"t":"2025-12-09T05:00:00Z","v":174075,"vw":75.726494},{"c":79.28,"h":79.285,"l":74.0783,"n":5394,"o":75.49,"t":"2025-12-10T05:00:00Z","v":257663,"vw":78.392817},{"c":80.42,"h":80.43,"l":78.54,"n":6104,"o":79.21,"t":"2025-12-11T05:00:00Z","v":147668,"vw":79.957238},{"c":80.59,"h":82.01,"l":79.135,"n":5685,"o":80.8,"t":"2025-12-12T05:00:00Z","v":145983,"vw":80.540532},{"c":81.15,"h":82.455,"l":80.4,"n":6904,"o":81.86,"t":"2025-12-15T05:00:00Z","v":324478,"vw":81.366911},{"c":78.5,"h":81.705,"l":78.42,"n":5612,"o":80.39,"t":"2025-12-16T05:00:00Z","v":152569,"vw":79.466474},{"c":78.72,"h":80.97,"l":78.11,"n":4797,"o":78.11,"t":"2025-12-17T05:00:00Z","v":138232,"vw":79.018439},{"c":78.72,"h":81.7099,"l":78.16,"n":4928,"o":79.05,"t":"2025-12-18T05:00:00Z","v":159951,"vw":79.170594},{"c":77.86,"h":79.3455,"l":77.5,"n":4219,"o":78.23,"t":"2025-12-19T05:00:00Z","v":257453,"vw":78.006026},{"c":80.45,"h":81.1099,"l":77.9,"n":4695,"o":78.35,"t":"2025-12-22T05:00:00Z","v":206321,"vw":80.151163},{"c":80,"h":81.655,"l":79.54,"n":4767,"o":80.23,"t":"2025-12-23T05:00:00Z","v":156759,"vw":80.56248},{"c":80.24,"h":81.435,"l":79.538,"n":2386,"o":79.96,"t":"2025-12-24T05:00:00Z","v":51239,"vw":80.202223},{"c":81,"h":81.39,"l":79.1,"n":4302,"o":80.35,"t":"2025-12-26T05:00:00Z","v":116172,"vw":80.802323},{"c":81.42,"h":82.0099,"l":80.32,"n":4296,"o":80.91,"t":"2025-12-29T05:00:00Z","v":120935,"vw":81.401485},{"c":81.27,"h":82.5599,"l":80.68,"n":3735,"o":80.91,"t":"2025-12-30T05:00:00Z","v":137914,"vw":81.217314},{"c":78.09,"h":81.075,"l":77.96,"n":3748,"o":81,"t":"2025-12-31T05:00:00Z","v":115603,"vw":79.014443},{"c":78.88,"h":82.0299,"l":77.9,"n":3665,"o":78.17,"t":"2026-01-02T05:00:00Z","v":99885,"vw":79.011601},{"c":84.24,"h":85.4,"l":76.7701,"n":11387,"o":79.73,"t":"2026-01-05T05:00:00Z","v":627026,"vw":83.591971},{"c":81.25,"h":84.535,"l":80.76,"n":7384,"o":83.55,"t":"2026-01-06T05:00:00Z","v":321704,"vw":82.610763},{"c":79.47,"h":81.855,"l":78.605,"n":4018,"o":81.46,"t":"2026-01-07T05:00:00Z","v":101774,"vw":79.486537},{"c":81.48,"h":84.23,"l":79.26,"n":3827,"o":79.26,"t":"2026-01-08T05:00:00Z","v":112009,"vw":81.423224},{"c":83.96,"h":84.16,"l":80.07,"n":5640,"o":81.45,"t":"2026-01-09T05:00:00Z","v":216713,"vw":83.343298},{"c":84.29,"h":84.405,"l":81.47,"n":4855,"o":83.52,"t":"2026-01-12T05:00:00Z","v":183849,"vw":83.153538},{"c":85.72,"h":86.115,"l":82.545,"n":4778,"o":84.63,"t":"2026-01-13T05:00:00Z","v":198190,"vw":84.992133},{"c":85.92,"h":86.45,"l":83.445,"n":5837,"o":84.57,"t":"2026-01-14T05:00:00Z","v":312603,"vw":85.661209},{"c":87.7,"h":88.86,"l":85.34,"n":5147,"o":86.67,"t":"2026-01-15T05:00:00Z","v":261417,"vw":87.45837},{"c":86,"h":87.5,"l":84.075,"n":6442,"o":87,"t":"2026-01-16T05:00:00Z","v":278605,"vw":85.729189},{"c":85.11,"h":86.35,"l":84.05,"n":6005,"o":85.25,"t":"2026-01-20T05:00:00Z","v":238615,"vw":85.501904},{"c":86.01,"h":87.3925,"l":84.5,"n":5704,"o":85.46,"t":"2026-01-21T05:00:00Z","v":242877,"vw":85.755955},{"c":87.47,"h":88.69,"l":86.27,"n":4445,"o":86.32,"t":"2026-01-22T05:00:00Z","v":125472,"vw":87.493835},{"c":85.7,"h":87.6,"l":84.94,"n":4690,"o":87.03,"t":"2026-01-23T05:00:00Z","v":193821,"vw":86.081348},{"c":85.78,"h":87.58,"l":85.46,"n":5378,"o":85.55,"t":"2026-01-26T05:00:00Z","v":262941,"vw":86.421106},{"c":83.03,"h":85.83,"l":82.65,"n":4289,"o":85.44,"t":"2026-01-27T05:00:00Z","v":115170,"vw":83.767768},{"c":82.51,"h":84.215,"l":81.64,"n":4480,"o":83.57,"t":"2026-01-28T05:00:00Z","v":137376,"vw":82.622802},{"c":82.36,"h":83.55,"l":80.91,"n":4890,"o":82.51,"t":"2026-01-29T05:00:00Z","v":191652,"vw":82.074001},{"c":83.87,"h":84.45,"l":81.845,"n":4808,"o":82.35,"t":"2026-01-30T05:00:00Z","v":215499,"vw":83.56683},{"c":83.66,"h":85.3113,"l":82.1883,"n":6460,"o":83.75,"t":"2026-02-02T05:00:00Z","v":324775,"vw":84.121931},{"c":82.12,"h":85.21,"l":80.6701,"n":5002,"o":83.53,"t":"2026-02-03T05:00:00Z","v":185552,"vw":82.691434},{"c":82.6,"h":83.69,"l":81.86,"n":5704,"o":82.05,"t":"2026-02-04T05:00:00Z","v":203518,"vw":82.794577},{"c":84.07,"h":84.89,"l":82.64,"n":4792,"o":82.64,"t":"2026-02-05T05:00:00Z","v":160041,"vw":84.02578},{"c":85.58,"h":86.59,"l":84.08,"n":5306,"o":84.55,"t":"2026-02-06T05:00:00Z","v":205388,"vw":85.388041},{"c":84.48,"h":85.43,"l":83.485,"n":3659,"o":85.17,"t":"2026-02-09T05:00:00Z","v":105248,"vw":84.488695},{"c":85.41,"h":86.785,"l":84.07,"n":7247,"o":85.31,"t":"2026-02-10T05:00:00Z","v":294451,"vw":85.222907},{"c":88.14,"h":88.39,"l":84.87,"n":7702,"o":85.33,"t":"2026-02-11T05:00:00Z","v":324450,"vw":86.780557},{"c":87.54,"h":90.94,"l":86.45,"n":6457,"o":88.46,"t":"2026-02-12T05:00:00Z","v":291121,"vw":88.064806},{"c":86.94,"h":89.03,"l":86.14,"n":7006,"o":87.77,"t":"2026-02-13T05:00:00Z","v":309408,"vw":87.638096},{"c":86.54,"h":87.64,"l":84.44,"n":5897,"o":86.98,"t":"2026-02-17T05:00:00Z","v":297629,"vw":86.153874},{"c":86.44,"h":87.08,"l":84.81,"n":6296,"o":86.07,"t":"2026-02-18T05:00:00Z","v":262228,"vw":86.074758},{"c":86.45,"h":86.8,"l":84.37,"n":5928,"o":86.42,"t":"2026-02-19T05:00:00Z","v":240470,"vw":85.97985},{"c":85.09,"h":86.485,"l":84.85,"n":4336,"o":86.22,"t":"2026-02-20T05:00:00Z","v":133851,"vw":85.386891},{"c":83.55,"h":85.31,"l":82.495,"n":3912,"o":84.83,"t":"2026-02-23T05:00:00Z","v":144936,"vw":83.640427},{"c":82.88,"h":83.67,"l":80.855,"n":5371,"o":83.51,"t":"2026-02-24T05:00:00Z","v":146178,"vw":82.68764},{"c":81.68,"h":83.18,"l":81.22,"n":4857,"o":83.18,"t":"2026-02-25T05:00:00Z","v":163048,"vw":81.685764},{"c":79.34,"h":80.43,"l":73.885,"n":11117,"o":79.27,"t":"2026-02-26T05:00:00Z","v":470648,"vw":77.949545},{"c":82.96,"h":83.755,"l":78.68,"n":5662,"o":78.68,"t":"2026-02-27T05:00:00Z","v":238920,"vw":82.298416},{"c":83.03,"h":84.56,"l":81.35,"n":5719,"o":82.44,"t":"2026-03-02T05:00:00Z","v":178286,"vw":82.751676},{"c":83.25,"h":83.355,"l":80.26,"n":5132,"o":82.32,"t":"2026-03-03T05:00:00Z","v":176635,"vw":82.335061},{"c":84.09,"h":84.72,"l":81.415,"n":5438,"o":83.2,"t":"2026-03-04T05:00:00Z","v":186061,"vw":83.758572},{"c":82.63,"h":83.62,"l":81.35,"n":5721,"o":83.62,"t":"2026-03-05T05:00:00Z","v":149579,"vw":82.199541},{"c":81.09,"h":82.64,"l":80.06,"n":5656,"o":81.39,"t":"2026-03-06T05:00:00Z","v":146863,"vw":81.327449},{"c":80.57,"h":80.86,"l":77.935,"n":5397,"o":80.33,"t":"2026-03-09T04:00:00Z","v":148303,"vw":79.692183},{"c":79.99,"h":81.76,"l":79.625,"n":4460,"o":80.93,"t":"2026-03-10T04:00:00Z","v":90062,"vw":80.353609},{"c":79.84,"h":80.23,"l":77.62,"n":4651,"o":79.79,"t":"2026-03-11T04:00:00Z","v":169056,"vw":79.168469},{"c":77.88,"h":81.13,"l":77.11,"n":8027,"o":78.94,"t":"2026-03-12T04:00:00Z","v":386000,"vw":78.989492},{"c":76.83,"h":78.8,"l":76.01,"n":3932,"o":78.4,"t":"2026-03-13T04:00:00Z","v":155242,"vw":76.913128},{"c":77.98,"h":78.715,"l":77.35,"n":3724,"o":77.74,"t":"2026-03-16T04:00:00Z","v":126438,"vw":77.918731},{"c":77.41,"h":78.94,"l":76.775,"n":5382,"o":77.95,"t":"2026-03-17T04:00:00Z","v":247325,"vw":77.747352},{"c":75.22,"h":78.1,"l":75.1,"n":4110,"o":76.5,"t":"2026-03-18T04:00:00Z","v":127267,"vw":75.529124},{"c":74.33,"h":75.37,"l":73.46,"n":4199,"o":74.54,"t":"2026-03-19T04:00:00Z","v":127403,"vw":74.270088},{"c":73.86,"h":74.96,"l":72.5,"n":3358,"o":74.94,"t":"2026-03-20T04:00:00Z","v":218615,"vw":73.893164},{"c":75.2,"h":76.5799,"l":73.79,"n":3984,"o":75.22,"t":"2026-03-23T04:00:00Z","v":154067,"vw":75.328967},{"c":74.7,"h":75.42,"l":72.91,"n":4384,"o":74.05,"t":"2026-03-24T04:00:00Z","v":170894,"vw":74.545158},{"c":74.96,"h":76.09,"l":73.89,"n":3959,"o":75.09,"t":"2026-03-25T04:00:00Z","v":105622,"vw":75.194152},{"c":74.42,"h":75.8899,"l":73.8575,"n":3788,"o":74.28,"t":"2026-03-26T04:00:00Z","v":159067,"vw":74.714594},{"c":74.75,"h":76.9899,"l":72.84,"n":5039,"o":73.51,"t":"2026-03-27T04:00:00Z","v":240937,"vw":74.761655},{"c":74.79,"h":75.93,"l":74.34,"n":4705,"o":75.54,"t":"2026-03-30T04:00:00Z","v":147046,"vw":74.922188},{"c":74.96,"h":76.67,"l":73.79,"n":3818,"o":75.7,"t":"2026-03-31T04:00:00Z","v":137530,"vw":74.982576},{"c":74.4,"h":75.87,"l":73.82,"n":3300,"o":75.26,"t":"2026-04-01T04:00:00Z","v":106209,"vw":74.842217},{"c":73.74,"h":74.19,"l":71.76,"n":3762,"o":73.65,"t":"2026-04-02T04:00:00Z","v":103380,"vw":73.207211},{"c":74.04,"h":74.26,"l":72.23,"n":3673,"o":73.07,"t":"2026-04-06T04:00:00Z","v":113541,"vw":73.758385},{"c":74.86,"h":75.1,"l":73.45,"n":4459,"o":74.09,"t":"2026-04-07T04:00:00Z","v":133414,"vw":74.511428},{"c":76.74,"h":77.27,"l":76.095,"n":3433,"o":76.67,"t":"2026-04-08T04:00:00Z","v":186250,"vw":76.719812},{"c":77.01,"h":78.32,"l":75.77,"n":4799,"o":76.23,"t":"2026-04-09T04:00:00Z","v":179848,"vw":77.368733},{"c":76.48,"h":77.92,"l":75.92,"n":3152,"o":77.27,"t":"2026-04-10T04:00:00Z","v":111604,"vw":76.843845},{"c":78.34,"h":78.77,"l":74.68,"n":4099,"o":76.23,"t":"2026-04-13T04:00:00Z","v":140070,"vw":77.648895},{"c":77.13,"h":79.48,"l":76.8,"n":3868,"o":78.47,"t":"2026-04-14T04:00:00Z","v":118634,"vw":77.875102},{"c":76.67,"h":78.12,"l":74.785,"n":4261,"o":77.09,"t":"2026-04-15T04:00:00Z","v":223085,"vw":76.006862},{"c":78.18,"h":78.24,"l":76.19,"n":3958,"o":76.75,"t":"2026-04-16T04:00:00Z","v":91906,"vw":77.562796},{"c":76.57,"h":78.98,"l":75.98,"n":6000,"o":78.37,"t":"2026-04-17T04:00:00Z","v":220504,"vw":77.526499},{"c":75.72,"h":77.055,"l":74.445,"n":5904,"o":76.4,"t":"2026-04-20T04:00:00Z","v":211384,"vw":75.618664},{"c":75.53,"h":77.075,"l":74.49,"n":4521,"o":76.26,"t":"2026-04-21T04:00:00Z","v":157173,"vw":75.399235},{"c":75.52,"h":76.53,"l":74.62,"n":4785,"o":75.63,"t":"2026-04-22T04:00:00Z","v":137624,"vw":75.713165},{"c":74.76,"h":76.71,"l":74.76,"n":3980,"o":75.6,"t":"2026-04-23T04:00:00Z","v":146956,"vw":75.413102},{"c":73.53,"h":74.5,"l":72.29,"n":4195,"o":74.07,"t":"2026-04-24T04:00:00Z","v":165817,"vw":73.522586},{"c":73.19,"h":75.09,"l":73.12,"n":4275,"o":73.25,"t":"2026-04-27T04:00:00Z","v":133052,"vw":73.651359},{"c":72.54,"h":74.575,"l":71.685,"n":4873,"o":73.63,"t":"2026-04-28T04:00:00Z","v":164669,"vw":72.639913},{"c":71.51,"h":73.37,"l":70.25,"n":4601,"o":71.77,"t":"2026-04-29T04:00:00Z","v":150052,"vw":71.820286},{"c":71.22,"h":72.02,"l":68.985,"n":4131,"o":71.11,"t":"2026-04-30T04:00:00Z","v":165932,"vw":70.558016},{"c":71.83,"h":72.76,"l":70.665,"n":5256,"o":71.62,"t":"2026-05-01T04:00:00Z","v":161720,"vw":71.914951},{"c":70.92,"h":72.4251,"l":70.53,"n":5095,"o":71.38,"t":"2026-05-04T04:00:00Z","v":138601,"vw":71.214084},{"c":71.74,"h":71.765,"l":70.2,"n":3975,"o":70.77,"t":"2026-05-05T04:00:00Z","v":164463,"vw":71.06217},{"c":73.65,"h":75.87,"l":70.58,"n":6664,"o":72.29,"t":"2026-05-06T04:00:00Z","v":265820,"vw":73.642081},{"c":59,"h":70.5925,"l":58.55,"n":10194,"o":67.39,"t":"2026-05-07T04:00:00Z","v":477045,"vw":60.958556},{"c":59.29,"h":62.335,"l":58.19,"n":7412,"o":58.72,"t":"2026-05-08T04:00:00Z","v":297146,"vw":60.095926},{"c":59.42,"h":62.02,"l":58.9,"n":8181,"o":58.9,"t":"2026-05-11T04:00:00Z","v":335484,"vw":59.833439},{"c":60.85,"h":63.19,"l":59.35,"n":10204,"o":59.35,"t":"2026-05-12T04:00:00Z","v":376253,"vw":61.731292},{"c":60.14,"h":61.52,"l":59.571,"n":8288,"o":59.94,"t":"2026-05-13T04:00:00Z","v":350956,"vw":60.48008},{"c":65.09,"h":65.775,"l":60.87,"n":9259,"o":60.87,"t":"2026-05-14T04:00:00Z","v":495755,"vw":64.221699},{"c":62.81,"h":65.41,"l":62.455,"n":6730,"o":65.16,"t":"2026-05-15T04:00:00Z","v":354928,"vw":63.274553},{"c":65.04,"h":65.8,"l":62.86,"n":8514,"o":62.9,"t":"2026-05-18T04:00:00Z","v":402664,"vw":65.104851},{"c":61.61,"h":65,"l":61.41,"n":5770,"o":64.94,"t":"2026-05-19T04:00:00Z","v":218733,"vw":62.632833},{"c":62.24,"h":62.965,"l":60.35,"n":6351,"o":61.46,"t":"2026-05-20T04:00:00Z","v":213360,"vw":61.935545},{"c":62.85,"h":63.385,"l":61,"n":5780,"o":61.87,"t":"2026-05-21T04:00:00Z","v":297406,"vw":62.411577},{"c":61.96,"h":63.07,"l":61.0001,"n":3939,"o":63.05,"t":"2026-05-22T04:00:00Z","v":140033,"vw":61.920036},{"c":62.11,"h":62.935,"l":61.05,"n":5053,"o":61.55,"t":"2026-05-26T04:00:00Z","v":158101,"vw":62.16315},{"c":64.17,"h":64.39,"l":62.73,"n":4846,"o":62.73,"t":"2026-05-27T04:00:00Z","v":188954,"vw":63.797394},{"c":63.89,"h":64.345,"l":62.195,"n":4761,"o":63.76,"t":"2026-05-28T04:00:00Z","v":199677,"vw":63.75662},{"c":64.26,"h":64.9,"l":62.93,"n":3887,"o":63.04,"t":"2026-05-29T04:00:00Z","v":195915,"vw":64.187479},{"c":62.53,"h":65.285,"l":61.33,"n":5754,"o":63.92,"t":"2026-06-01T04:00:00Z","v":266851,"vw":62.950895},{"c":62.5,"h":62.59,"l":61.4201,"n":4621,"o":62.14,"t":"2026-06-02T04:00:00Z","v":139493,"vw":62.28785},{"c":61.87,"h":63.465,"l":61.32,"n":5532,"o":63,"t":"2026-06-03T04:00:00Z","v":186380,"vw":61.919227},{"c":61.77,"h":64.07,"l":61.5,"n":6210,"o":62.73,"t":"2026-06-04T04:00:00Z","v":192014,"vw":62.415642},{"c":63.45,"h":63.845,"l":61.4501,"n":4097,"o":62.16,"t":"2026-06-05T04:00:00Z","v":132908,"vw":63.238876},{"c":61.3,"h":63.6781,"l":61.06,"n":5267,"o":63.14,"t":"2026-06-08T04:00:00Z","v":218961,"vw":61.704819},{"c":61.8,"h":63.075,"l":61.47,"n":5161,"o":61.5,"t":"2026-06-09T04:00:00Z","v":171162,"vw":62.115174},{"c":62.83,"h":63.08,"l":61.365,"n":6205,"o":62.43,"t":"2026-06-10T04:00:00Z","v":223883,"vw":62.379234},{"c":65.79,"h":65.91,"l":63.01,"n":6433,"o":64.11,"t":"2026-06-11T04:00:00Z","v":192415,"vw":64.956794},{"c":65.56,"h":66.94,"l":65.2303,"n":5503,"o":66.3,"t":"2026-06-12T04:00:00Z","v":146370,"vw":65.950843},{"c":65.52,"h":66.42,"l":64.18,"n":4973,"o":65.98,"t":"2026-06-15T04:00:00Z","v":262793,"vw":65.499813},{"c":66.39,"h":66.49,"l":65.25,"n":4564,"o":65.59,"t":"2026-06-16T04:00:00Z","v":137441,"vw":65.945947},{"c":62.84,"h":66.925,"l":62.2301,"n":6112,"o":65.97,"t":"2026-06-17T04:00:00Z","v":252699,"vw":64.017379},{"c":63.32,"h":63.72,"l":62.52,"n":5253,"o":63.5,"t":"2026-06-18T04:00:00Z","v":254416,"vw":63.306714},{"c":62.51,"h":62.87,"l":60.86,"n":5069,"o":62.62,"t":"2026-06-22T04:00:00Z","v":182290,"vw":61.991732},{"c":63.5,"h":64.3899,"l":62.1,"n":4924,"o":62.78,"t":"2026-06-23T04:00:00Z","v":129184,"vw":63.594751},{"c":66.21,"h":66.27,"l":64.28,"n":5575,"o":64.28,"t":"2026-06-24T04:00:00Z","v":194766,"vw":65.683068},{"c":66.32,"h":67.28,"l":65.23,"n":6943,"o":66.43,"t":"2026-06-25T04:00:00Z","v":281904,"vw":66.594012},{"c":68.78,"h":69,"l":66.21,"n":5843,"o":66.21,"t":"2026-06-26T04:00:00Z","v":377731,"vw":68.54377},{"c":68.82,"h":69.6,"l":66.64,"n":6958,"o":69.6,"t":"2026-06-29T04:00:00Z","v":263831,"vw":68.480748},{"c":68.68,"h":69.62,"l":68.055,"n":5554,"o":69.1,"t":"2026-06-30T04:00:00Z","v":192311,"vw":68.789229},{"c":71.31,"h":71.38,"l":68.9717,"n":6287,"o":69.23,"t":"2026-07-01T04:00:00Z","v":175045,"vw":70.629047},{"c":72.35,"h":73.02,"l":71.085,"n":8134,"o":71.98,"t":"2026-07-02T04:00:00Z","v":386576,"vw":72.071964},{"c":73.38,"h":73.41,"l":70.63,"n":6299,"o":72.65,"t":"2026-07-06T04:00:00Z","v":324279,"vw":72.305426},{"c":71.8,"h":75.42,"l":71.07,"n":6630,"o":74.49,"t":"2026-07-07T04:00:00Z","v":226555,"vw":72.406329},{"c":70.28,"h":71.8,"l":69.2901,"n":6264,"o":71.13,"t":"2026-07-08T04:00:00Z","v":158913,"vw":70.542755},{"c":73.45,"h":73.8,"l":69.38,"n":6882,"o":70.26,"t":"2026-07-09T04:00:00Z","v":194491,"vw":71.701174},{"c":72.54,"h":74.045,"l":71.39,"n":6527,"o":73.66,"t":"2026-07-10T04:00:00Z","v":189584,"vw":72.424817},{"c":71.59,"h":73.2888,"l":71.43,"n":4969,"o":72.54,"t":"2026-07-13T04:00:00Z","v":182703,"vw":72.053229},{"c":70,"h":71.435,"l":68.07,"n":5849,"o":70.99,"t":"2026-07-14T04:00:00Z","v":250515,"vw":70.016286},{"c":71.38,"h":71.61,"l":69.3015,"n":5356,"o":69.85,"t":"2026-07-15T04:00:00Z","v":167350,"vw":70.806995},{"c":74.19,"h":75.7199,"l":71.74,"n":6643,"o":71.78,"t":"2026-07-16T04:00:00Z","v":357817,"vw":74.08208},{"c":73.56,"h":75.2899,"l":72.72,"n":4539,"o":73.49,"t":"2026-07-17T04:00:00Z","v":126113,"vw":73.831407},{"c":74.42,"h":74.77,"l":71.225,"n":5356,"o":73.73,"t":"2026-07-20T04:00:00Z","v":228327,"vw":73.906941},{"c":74.74,"h":76.59,"l":73.87,"n":4812,"o":73.87,"t":"2026-07-21T04:00:00Z","v":166821,"vw":75.17649},{"c":74.38,"h":75.155,"l":72.82,"n":6115,"o":74.6,"t":"2026-07-22T04:00:00Z","v":197226,"vw":74.01788},{"c":72.97,"h":75.56,"l":72.48,"n":6365,"o":73.98,"t":"2026-07-23T04:00:00Z","v":343657,"vw":73.555097},{"c":74.58,"h":75.86,"l":73.53,"n":4550,"o":73.53,"t":"2026-07-24T04:00:00Z","v":178661,"vw":74.83497},{"c":76.64,"h":76.65,"l":73.25,"n":4768,"o":75.07,"t":"2026-07-27T04:00:00Z","v":156687,"vw":76.007452},{"c":79,"h":79.65,"l":74.94,"n":5959,"o":77.29,"t":"2026-07-28T04:00:00Z","v":205600,"vw":78.750199},{"c":79.85,"h":80.75,"l":77.185,"n":6668,"o":78.88,"t":"2026-07-29T04:00:00Z","v":419449,"vw":79.699298},{"c":80.13,"h":80.73,"l":78.17,"n":7094,"o":80.53,"t":"2026-07-30T04:00:00Z","v":323605,"vw":80.059234},{"c":79.06,"h":80.64,"l":77.02,"n":7050,"o":80.03,"t":"2026-07-31T04:00:00Z","v":437309,"vw":79.39779},{"c":77.81,"h":82,"l":77.55,"n":6641,"o":80.61,"t":"2026-08-03T04:00:00Z","v":262470,"vw":78.682151},{"c":75.86,"h":78.515,"l":75.84,"n":6507,"o":77.31,"t":"2026-08-04T04:00:00Z","v":242664,"vw":76.609375},{"c":77.71,"h":77.74,"l":74.81,"n":5715,"o":76.13,"t":"2026-08-05T04:00:00Z","v":266707,"vw":76.981743},{"c":76.46,"h":77.28,"l":70.64,"n":9099,"o":75.58,"t":"2026-08-06T04:00:00Z","v":450281,"vw":75.059458},{"c":80.05,"h":80.61,"l":76.56,"n":7304,"o":76.56,"t":"2026-08-07T04:00:00Z","v":272057,"vw":79.306656},{"c":81.74,"h":81.93,"l":78.3912,"n":5185,"o":79.45,"t":"2026-08-10T04:00:00Z","v":200249,"vw":81.033054},{"c":81.67,"h":83.07,"l":80.52,"n":5190,"o":81.45,"t":"2026-08-11T04:00:00Z","v":179786,"vw":81.876982},{"c":81.95,"h":82.12,"l":80.13,"n":4862,"o":80.78,"t":"2026-08-12T04:00:00Z","v":127509,"vw":81.683916},{"c":82.76,"h":83.43,"l":82.08,"n":5240,"o":82.99,"t":"2026-08-13T04:00:00Z","v":176697,"vw":82.719294},{"c":81.24,"h":81.8,"l":78.63,"n":8782,"o":81.8,"t":"2026-08-14T04:00:00Z","v":364091,"vw":80.161792},{"c":78.48,"h":81.22,"l":77.53,"n":6168,"o":81.22,"t":"2026-08-17T04:00:00Z","v":205449,"vw":78.979121},{"c":78.21,"h":80.52,"l":78.17,"n":4787,"o":79.69,"t":"2026-08-18T04:00:00Z","v":132841,"vw":79.003115},{"c":79.21,"h":80.66,"l":78.75,"n":5195,"o":79.05,"t":"2026-08-19T04:00:00Z","v":147028,"vw":79.407145},{"c":78,"h":79.53,"l":77.98,"n":4204,"o":78.29,"t":"2026-08-20T04:00:00Z","v":132059,"vw":78.556102},{"c":78.21,"h":79.68,"l":77.07,"n":4802,"o":77.82,"t":"2026-08-21T04:00:00Z","v":168964,"vw":78.226137},{"c":77.38,"h":79.3676,"l":76.91,"n":4655,"o":78.9,"t":"2026-08-24T04:00:00Z","v":171067,"vw":77.529858},{"c":77.32,"h":78.4999,"l":76.43,"n":4149,"o":77.28,"t":"2026-08-25T04:00:00Z","v":152246,"vw":77.296285},{"c":78.27,"h":79.08,"l":76.74,"n":5506,"o":76.96,"t":"2026-08-26T04:00:00Z","v":192141,"vw":78.334935},{"c":79.1,"h":79.74,"l":76.81,"n":5239,"o":77.04,"t":"2026-08-27T04:00:00Z","v":158080,"vw":78.801762},{"c":78.63,"h":80.36,"l":78.18,"n":4232,"o":79.73,"t":"2026-08-28T04:00:00Z","v":98781,"vw":78.889232},{"c":77.74,"h":79.485,"l":77.49,"n":4847,"o":78.35,"t":"2026-08-31T04:00:00Z","v":184836,"vw":78.129331},{"c":77.75,"h":79.94,"l":77.38,"n":4705,"o":77.94,"t":"2026-09-01T04:00:00Z","v":131325,"vw":77.931074},{"c":78.24,"h":79.045,"l":77.62,"n":4550,"o":78.05,"t":"2026-09-02T04:00:00Z","v":100085,"vw":78.231257},{"c":78.64,"h":79.42,"l":77.74,"n":4228,"o":79.21,"t":"2026-09-03T04:00:00Z","v":164647,"vw":78.554875},{"c":79.35,"h":79.74,"l":77.77,"n":4119,"o":78.41,"t":"2026-09-04T04:00:00Z","v":91826,"vw":79.163901},{"c":78.71,"h":79.57,"l":77.92,"n":5782,"o":78.39,"t":"2026-09-08T04:00:00Z","v":164368,"vw":78.765355},{"c":77.87,"h":78.595,"l":77.32,"n":5118,"o":77.97,"t":"2026-09-09T04:00:00Z","v":135745,"vw":77.947417},{"c":77.71,"h":79.195,"l":76.965,"n":4507,"o":78.2,"t":"2026-09-10T04:00:00Z","v":115795,"vw":77.79988},{"c":78.72,"h":79.6,"l":78.05,"n":6156,"o":79.1,"t":"2026-09-11T04:00:00Z","v":184811,"vw":78.974299},{"c":80.52,"h":81.105,"l":76.415,"n":6734,"o":78.4,"t":"2026-09-14T04:00:00Z","v":195447,"vw":80.150955},{"c":81.75,"h":82.71,"l":79.2,"n":10455,"o":81.11,"t":"2026-09-15T04:00:00Z","v":308424,"vw":81.394588},{"c":83.39,"h":84.08,"l":79.01,"n":6795,"o":81.48,"t":"2026-09-16T04:00:00Z","v":173960,"vw":83.154085},{"c":83.08,"h":84.49,"l":82.09,"n":6238,"o":83.56,"t":"2026-09-17T04:00:00Z","v":190738,"vw":83.004563},{"c":82.47,"h":83.265,"l":81.35,"n":4295,"o":82.73,"t":"2026-09-18T04:00:00Z","v":336807,"vw":82.467199},{"c":82.45,"h":83.345,"l":81.9,"n":5329,"o":82.23,"t":"2026-09-21T04:00:00Z","v":169786,"vw":82.45794},{"c":83.17,"h":85.26,"l":82.4151,"n":6781,"o":83.27,"t":"2026-09-22T04:00:00Z","v":216836,"vw":83.606732},{"c":82.65,"h":83.96,"l":81.86,"n":5707,"o":83.24,"t":"2026-09-23T04:00:00Z","v":133194,"vw":82.911101},{"c":83.76,"h":84.88,"l":82.68,"n":6081,"o":82.68,"t":"2026-09-24T04:00:00Z","v":175680,"vw":83.902533},{"c":84.84,"h":85.3099,"l":83.76,"n":4706,"o":83.76,"t":"2026-09-25T04:00:00Z","v":130595,"vw":84.881951},{"c":86.09,"h":87.37,"l":84.88,"n":5454,"o":85.21,"t":"2026-09-28T04:00:00Z","v":196545,"vw":86.152672},{"c":86.15,"h":86.39,"l":84.625,"n":4859,"o":85.66,"t":"2026-09-29T04:00:00Z","v":208188,"vw":85.760625},{"c":85.73,"h":87.22,"l":85.72,"n":5096,"o":86.46,"t":"2026-09-30T04:00:00Z","v":137623,"vw":86.068568},{"c":82.6,"h":85.915,"l":82.6,"n":4764,"o":85.58,"t":"2026-10-01T04:00:00Z","v":140790,"vw":83.378479},{"c":83.72,"h":84.685,"l":82.55,"n":5951,"o":83.21,"t":"2026-10-02T04:00:00Z","v":239802,"vw":83.708772},{"c":83.96,"h":84.57,"l":82.87,"n":5275,"o":84.13,"t":"2026-10-05T04:00:00Z","v":243933,"vw":83.989719},{"c":83.63,"h":85.85,"l":82.8,"n":5538,"o":84.72,"t":"2026-10-06T04:00:00Z","v":190478,"vw":84.045668},{"c":82.96,"h":84.97,"l":82.73,"n":5668,"o":82.81,"t":"2026-10-07T04:00:00Z","v":233966,"vw":83.49088},{"c":83.52,"h":84.385,"l":82.51,"n":4379,"o":82.74,"t":"2026-10-08T04:00:00Z","v":177344,"vw":83.459748},{"c":84.67,"h":85.55,"l":83.4625,"n":4342,"o":84.09,"t":"2026-10-09T04:00:00Z","v":143479,"vw":84.536536},{"c":85.93,"h":86.32,"l":84.27,"n":4346,"o":84.27,"t":"2026-10-12T04:00:00Z","v":104461,"vw":85.77849},{"c":85.44,"h":86.69,"l":85.36,"n":4656,"o":86.33,"t":"2026-10-13T04:00:00Z","v":104100,"vw":85.74057},{"c":84.91,"h":86.17,"l":82.26,"n":4652,"o":84.96,"t":"2026-10-14T04:00:00Z","v":119815,"vw":85.252667},{"c":85.98,"h":87.41,"l":84.18,"n":6094,"o":85.91,"t":"2026-10-15T04:00:00Z","v":302814,"vw":85.661422},{"c":85.71,"h":86.66,"l":84.9,"n":4688,"o":86.37,"t":"2026-10-16T04:00:00Z","v":246001,"vw":85.779865},{"c":83.91,"h":86.35,"l":83.83,"n":4087,"o":85.5,"t":"2026-10-19T04:00:00Z","v":133448,"vw":84.490282},{"c":87.02,"h":87.17,"l":84.2,"n":5094,"o":84.2,"t":"2026-10-20T04:00:00Z","v":177272,"vw":86.456449},{"c":86.28,"h":87.75,"l":79.7601,"n":5139,"o":86.61,"t":"2026-10-21T04:00:00Z","v":117431,"vw":86.472073},{"c":88.73,"h":88.87,"l":86.3,"n":4299,"o":86.71,"t":"2026-10-22T04:00:00Z","v":129491,"vw":87.856658}],"volatilityBars":[{"c":82.47,"h":82.47,"l":82.47,"n":15,"o":82.47,"t":"2026-09-21T08:00:00Z","v":2014,"vw":82.47},{"c":82.45,"h":82.45,"l":82.45,"n":24,"o":82.45,"t":"2026-09-21T11:15:00Z","v":2135,"vw":82.45},{"c":82.15,"h":82.15,"l":82.15,"n":2,"o":82.15,"t":"2026-09-21T13:15:00Z","v":144,"vw":82.15},{"c":81.995,"h":82.28,"l":81.96,"n":355,"o":82.23,"t":"2026-09-21T13:30:00Z","v":17434,"vw":82.071406},{"c":82.7,"h":83.345,"l":81.9,"n":100,"o":82.22,"t":"2026-09-21T13:45:00Z","v":4994,"vw":82.669374},{"c":82.53,"h":82.57,"l":82.175,"n":472,"o":82.175,"t":"2026-09-21T14:00:00Z","v":4131,"vw":82.357697},{"c":82.43,"h":82.43,"l":82.22,"n":32,"o":82.22,"t":"2026-09-21T14:15:00Z","v":2324,"vw":82.382667},{"c":82.25,"h":82.5,"l":82.15,"n":27,"o":82.5,"t":"2026-09-21T14:30:00Z","v":834,"vw":82.276},{"c":82.14,"h":82.385,"l":82.14,"n":51,"o":82.385,"t":"2026-09-21T14:45:00Z","v":1163,"vw":82.347677},{"c":83.15,"h":83.15,"l":82.25,"n":264,"o":82.25,"t":"2026-09-21T15:00:00Z","v":9512,"vw":82.744731},{"c":83.25,"h":83.25,"l":83.15,"n":17,"o":83.15,"t":"2026-09-21T15:15:00Z","v":346,"vw":83.2},{"c":82.6,"h":83.18,"l":82.54,"n":155,"o":83.18,"t":"2026-09-21T15:45:00Z","v":6868,"vw":82.826453},{"c":82.375,"h":82.79,"l":82.21,"n":242,"o":82.79,"t":"2026-09-21T16:00:00Z","v":10497,"vw":82.405278},{"c":82.5175,"h":82.56,"l":82.375,"n":109,"o":82.375,"t":"2026-09-21T16:15:00Z","v":3646,"vw":82.460111},{"c":82.575,"h":82.61,"l":82.575,"n":10,"o":82.61,"t":"2026-09-21T16:45:00Z","v":319,"vw":82.597654},{"c":82.42,"h":82.42,"l":82.33,"n":54,"o":82.33,"t":"2026-09-21T17:00:00Z","v":1351,"vw":82.403696},{"c":82.55,"h":82.64,"l":82.25,"n":89,"o":82.25,"t":"2026-09-21T17:15:00Z","v":4373,"vw":82.554225},{"c":82.55,"h":82.75,"l":82.55,"n":29,"o":82.75,"t":"2026-09-21T17:30:00Z","v":749,"vw":82.62},{"c":82.47,"h":82.47,"l":82.47,"n":24,"o":82.47,"t":"2026-09-21T17:45:00Z","v":304,"vw":82.47},{"c":82.755,"h":82.755,"l":82.465,"n":64,"o":82.465,"t":"2026-09-21T18:00:00Z","v":2701,"vw":82.656012},{"c":82.73,"h":82.89,"l":82.725,"n":79,"o":82.755,"t":"2026-09-21T18:15:00Z","v":3572,"vw":82.763857},{"c":82.58,"h":82.6012,"l":82.57,"n":35,"o":82.6012,"t":"2026-09-21T18:30:00Z","v":874,"vw":82.584661},{"c":82.47,"h":82.47,"l":82.47,"n":5,"o":82.47,"t":"2026-09-21T18:45:00Z","v":110,"vw":82.47},{"c":82.7111,"h":82.735,"l":82.56,"n":68,"o":82.71,"t":"2026-09-21T19:00:00Z","v":2436,"vw":82.707957},{"c":82.42,"h":82.79,"l":82.42,"n":159,"o":82.63,"t":"2026-09-21T19:15:00Z","v":6112,"vw":82.622303},{"c":82.3151,"h":82.59,"l":82.31,"n":172,"o":82.35,"t":"2026-09-21T19:30:00Z","v":5684,"vw":82.506812},{"c":82.46,"h":82.46,"l":81.96,"n":637,"o":82.35,"t":"2026-09-21T19:45:00Z","v":20783,"vw":82.302969},{"c":82.45,"h":82.45,"l":82.45,"n":20,"o":82.45,"t":"2026-09-21T20:00:00Z","v":33930,"vw":82.45},{"c":82.45,"h":82.45,"l":82.45,"n":7,"o":82.45,"t":"2026-09-21T20:15:00Z","v":806,"vw":82.45},{"c":82.45,"h":82.45,"l":82.45,"n":19,"o":82.45,"t":"2026-09-21T20:30:00Z","v":818,"vw":82.45},{"c":82.45,"h":82.45,"l":82.45,"n":22,"o":82.45,"t":"2026-09-22T08:00:00Z","v":1021,"vw":82.45},{"c":82.78,"h":82.78,"l":82.45,"n":34,"o":82.45,"t":"2026-09-22T08:15:00Z","v":1230,"vw":82.48},{"c":82.71,"h":82.71,"l":82.71,"n":5,"o":82.71,"t":"2026-09-22T13:15:00Z","v":146,"vw":82.71},{"c":83.66,"h":83.98,"l":82.4151,"n":168,"o":83.27,"t":"2026-09-22T13:30:00Z","v":12373,"vw":83.498279},{"c":84.55,"h":84.73,"l":84.29,"n":205,"o":84.29,"t":"2026-09-22T13:45:00Z","v":6557,"vw":84.469855},{"c":85.26,"h":85.26,"l":84.73,"n":77,"o":84.81,"t":"2026-09-22T14:00:00Z","v":3201,"vw":84.999274},{"c":84.21,"h":85.255,"l":84.21,"n":81,"o":85.2523,"t":"2026-09-22T14:15:00Z","v":3375,"vw":84.820154},{"c":84.01,"h":84.15,"l":84.01,"n":48,"o":84.15,"t":"2026-09-22T14:30:00Z","v":418,"vw":84.056667},{"c":83.975,"h":84.045,"l":83.975,"n":22,"o":84.01,"t":"2026-09-22T14:45:00Z","v":1227,"vw":84.035455},{"c":84.11,"h":84.11,"l":83.93,"n":40,"o":83.93,"t":"2026-09-22T15:00:00Z","v":1207,"vw":84.05},{"c":84.54,"h":84.54,"l":84.25,"n":65,"o":84.25,"t":"2026-09-22T15:15:00Z","v":1012,"vw":84.409369},{"c":84.675,"h":84.675,"l":84.4625,"n":59,"o":84.4625,"t":"2026-09-22T15:30:00Z","v":1237,"vw":84.5425},{"c":84.71,"h":84.73,"l":84.71,"n":55,"o":84.73,"t":"2026-09-22T15:45:00Z","v":994,"vw":84.718304},{"c":84.58,"h":84.74,"l":84.58,"n":45,"o":84.725,"t":"2026-09-22T16:00:00Z","v":1384,"vw":84.712513},{"c":83.79,"h":84.725,"l":83.79,"n":250,"o":84.725,"t":"2026-09-22T16:15:00Z","v":9293,"vw":84.215941},{"c":83.81,"h":83.82,"l":83.81,"n":11,"o":83.82,"t":"2026-09-22T16:30:00Z","v":442,"vw":83.812976},{"c":83.69,"h":83.945,"l":83.66,"n":74,"o":83.66,"t":"2026-09-22T16:45:00Z","v":1669,"vw":83.792},{"c":83.92,"h":83.92,"l":83.69,"n":142,"o":83.8228,"t":"2026-09-22T17:00:00Z","v":3237,"vw":83.843187},{"c":83.77,"h":83.95,"l":83.62,"n":90,"o":83.95,"t":"2026-09-22T17:15:00Z","v":7414,"vw":83.788781},{"c":83.92,"h":83.95,"l":83.63,"n":181,"o":83.7,"t":"2026-09-22T17:30:00Z","v":8104,"vw":83.851381},{"c":84.55,"h":84.55,"l":83.795,"n":488,"o":83.795,"t":"2026-09-22T17:45:00Z","v":10772,"vw":84.042419},{"c":84.025,"h":84.76,"l":84.025,"n":194,"o":84.76,"t":"2026-09-22T18:00:00Z","v":7616,"vw":84.418091},{"c":83.76,"h":84.025,"l":83.755,"n":48,"o":84.025,"t":"2026-09-22T18:15:00Z","v":1427,"vw":83.859734},{"c":83.615,"h":84.0908,"l":83.615,"n":88,"o":83.92,"t":"2026-09-22T18:30:00Z","v":2675,"vw":83.983597},{"c":83.58,"h":83.64,"l":83.58,"n":70,"o":83.64,"t":"2026-09-22T18:45:00Z","v":1169,"vw":83.597456},{"c":83.795,"h":83.85,"l":83.48,"n":87,"o":83.85,"t":"2026-09-22T19:00:00Z","v":1863,"vw":83.690582},{"c":83.53,"h":83.795,"l":83.31,"n":317,"o":83.48,"t":"2026-09-22T19:15:00Z","v":7255,"vw":83.484198},{"c":83.7,"h":83.97,"l":83.47,"n":320,"o":83.49,"t":"2026-09-22T19:30:00Z","v":8642,"vw":83.632075},{"c":83.21,"h":83.865,"l":83,"n":1095,"o":83.61,"t":"2026-09-22T19:45:00Z","v":44872,"vw":83.279929},{"c":83.17,"h":83.17,"l":83.13,"n":22,"o":83.13,"t":"2026-09-22T20:00:00Z","v":40064,"vw":83.169894},{"c":83.17,"h":83.17,"l":83.17,"n":11,"o":83.17,"t":"2026-09-22T20:15:00Z","v":2005,"vw":83.17},{"c":83.17,"h":83.17,"l":83.17,"n":1,"o":83.17,"t":"2026-09-22T20:30:00Z","v":1995,"vw":83.17},{"c":83.2,"h":83.2,"l":83.2,"n":11,"o":83.2,"t":"2026-09-23T10:15:00Z","v":1010,"vw":83.2},{"c":83.08,"h":83.24,"l":83.08,"n":24,"o":83.24,"t":"2026-09-23T13:30:00Z","v":771,"vw":83.215498},{"c":83.62,"h":83.62,"l":82.78,"n":347,"o":82.78,"t":"2026-09-23T13:45:00Z","v":6569,"vw":83.032713},{"c":83.5,"h":83.77,"l":83.35,"n":72,"o":83.615,"t":"2026-09-23T14:00:00Z","v":6261,"vw":83.517955},{"c":82.68,"h":83.96,"l":82.68,"n":97,"o":83.96,"t":"2026-09-23T14:15:00Z","v":5761,"vw":83.311642},{"c":82.09,"h":82.85,"l":82.09,"n":179,"o":82.495,"t":"2026-09-23T14:30:00Z","v":4625,"vw":82.577805},{"c":82.71,"h":82.71,"l":81.86,"n":142,"o":81.86,"t":"2026-09-23T14:45:00Z","v":4710,"vw":82.23742},{"c":83.005,"h":83.005,"l":82.93,"n":66,"o":82.93,"t":"2026-09-23T15:00:00Z","v":1509,"vw":82.985},{"c":82.775,"h":83.02,"l":82.74,"n":66,"o":83.02,"t":"2026-09-23T15:15:00Z","v":1484,"vw":82.850833},{"c":83.01,"h":83.06,"l":83.01,"n":14,"o":83.06,"t":"2026-09-23T15:45:00Z","v":333,"vw":83.035},{"c":82.775,"h":83.06,"l":82.63,"n":135,"o":83.06,"t":"2026-09-23T16:00:00Z","v":4656,"vw":82.75418},{"c":82.595,"h":82.6,"l":82.35,"n":126,"o":82.6,"t":"2026-09-23T16:15:00Z","v":3747,"vw":82.530177},{"c":82.595,"h":82.595,"l":82.595,"n":11,"o":82.595,"t":"2026-09-23T16:30:00Z","v":267,"vw":82.595},{"c":82.66,"h":82.72,"l":82.44,"n":68,"o":82.57,"t":"2026-09-23T16:45:00Z","v":2722,"vw":82.601961},{"c":82.99,"h":83.165,"l":82.79,"n":76,"o":82.81,"t":"2026-09-23T17:00:00Z","v":1857,"vw":82.895995},{"c":82.925,"h":83.305,"l":82.925,"n":85,"o":82.95,"t":"2026-09-23T17:15:00Z","v":2502,"vw":83.049802},{"c":83.1,"h":83.1,"l":82.855,"n":58,"o":82.94,"t":"2026-09-23T17:30:00Z","v":1420,"vw":82.999615},{"c":83.22,"h":83.23,"l":82.94,"n":124,"o":83.19,"t":"2026-09-23T17:45:00Z","v":2153,"vw":83.040121},{"c":82.99,"h":83.225,"l":82.78,"n":49,"o":82.78,"t":"2026-09-23T18:00:00Z","v":1595,"vw":82.918864},{"c":83.26,"h":83.26,"l":83.07,"n":202,"o":83.07,"t":"2026-09-23T18:15:00Z","v":2020,"vw":83.160831},{"c":83.06,"h":83.3,"l":83.06,"n":31,"o":83.3,"t":"2026-09-23T18:30:00Z","v":668,"vw":83.238525},{"c":83.045,"h":83.24,"l":82.86,"n":57,"o":83.24,"t":"2026-09-23T18:45:00Z","v":954,"vw":83.049258},{"c":83.335,"h":83.335,"l":83.04,"n":93,"o":83.19,"t":"2026-09-23T19:00:00Z","v":2631,"vw":83.205385},{"c":83.205,"h":83.39,"l":83.205,"n":49,"o":83.22,"t":"2026-09-23T19:15:00Z","v":692,"vw":83.257705},{"c":83.175,"h":83.4,"l":83.17,"n":227,"o":83.22,"t":"2026-09-23T19:30:00Z","v":3644,"vw":83.230435},{"c":82.65,"h":83.19,"l":82.63,"n":829,"o":83.18,"t":"2026-09-23T19:45:00Z","v":22045,"vw":82.972626},{"c":82.65,"h":82.65,"l":82.65,"n":28,"o":82.65,"t":"2026-09-23T20:00:00Z","v":19638,"vw":82.65},{"c":82.65,"h":82.65,"l":82.65,"n":1,"o":82.65,"t":"2026-09-23T20:15:00Z","v":5812,"vw":82.65},{"c":82.65,"h":82.65,"l":82.65,"n":11,"o":82.65,"t":"2026-09-23T22:00:00Z","v":2005,"vw":82.65},{"c":82.65,"h":82.65,"l":82.65,"n":10,"o":82.65,"t":"2026-09-24T08:15:00Z","v":1006,"vw":82.65},{"c":82.65,"h":82.65,"l":82.65,"n":4,"o":82.65,"t":"2026-09-24T09:15:00Z","v":1000,"vw":82.65},{"c":82.68,"h":82.68,"l":82.68,"n":10,"o":82.68,"t":"2026-09-24T13:30:00Z","v":518,"vw":82.68},{"c":83.25,"h":83.35,"l":82.8,"n":621,"o":82.8,"t":"2026-09-24T13:45:00Z","v":10813,"vw":83.115161},{"c":83.99,"h":83.99,"l":83.195,"n":13,"o":83.195,"t":"2026-09-24T14:00:00Z","v":575,"vw":83.446525},{"c":83.42,"h":83.72,"l":82.9,"n":73,"o":82.9,"t":"2026-09-24T14:15:00Z","v":1491,"vw":83.255},{"c":83.58,"h":83.73,"l":83.22,"n":79,"o":83.22,"t":"2026-09-24T14:30:00Z","v":2186,"vw":83.566591},{"c":83.68,"h":83.875,"l":83.68,"n":56,"o":83.75,"t":"2026-09-24T14:45:00Z","v":2367,"vw":83.696399},{"c":83.99,"h":84.04,"l":83.66,"n":238,"o":83.675,"t":"2026-09-24T15:00:00Z","v":13663,"vw":83.881589},{"c":83.9425,"h":84.18,"l":83.7,"n":25,"o":83.885,"t":"2026-09-24T15:15:00Z","v":999,"vw":83.835379},{"c":83.925,"h":83.925,"l":83.925,"n":17,"o":83.925,"t":"2026-09-24T15:30:00Z","v":690,"vw":83.925},{"c":84.19,"h":84.29,"l":84.05,"n":65,"o":84.11,"t":"2026-09-24T15:45:00Z","v":1417,"vw":84.156667},{"c":83.86,"h":84.1,"l":83.77,"n":231,"o":84.1,"t":"2026-09-24T16:00:00Z","v":14031,"vw":84.067032},{"c":84.49,"h":84.49,"l":83.99,"n":184,"o":83.995,"t":"2026-09-24T16:15:00Z","v":5738,"vw":84.101197},{"c":84.77,"h":84.77,"l":84.25,"n":86,"o":84.25,"t":"2026-09-24T16:30:00Z","v":3244,"vw":84.621447},{"c":84.495,"h":84.495,"l":84.44,"n":35,"o":84.47,"t":"2026-09-24T16:45:00Z","v":1361,"vw":84.487593},{"c":84.1101,"h":84.495,"l":84.1101,"n":10,"o":84.495,"t":"2026-09-24T17:00:00Z","v":523,"vw":84.346235},{"c":84.3306,"h":84.495,"l":84.3306,"n":24,"o":84.495,"t":"2026-09-24T17:15:00Z","v":1349,"vw":84.476528},{"c":84.33,"h":84.38,"l":84.18,"n":77,"o":84.25,"t":"2026-09-24T17:30:00Z","v":2390,"vw":84.262029},{"c":84.33,"h":84.38,"l":84.33,"n":28,"o":84.37,"t":"2026-09-24T17:45:00Z","v":1105,"vw":84.355732},{"c":84.38,"h":84.475,"l":84.245,"n":69,"o":84.245,"t":"2026-09-24T18:00:00Z","v":3175,"vw":84.34571},{"c":84.65,"h":84.805,"l":84.38,"n":92,"o":84.385,"t":"2026-09-24T18:15:00Z","v":2463,"vw":84.578571},{"c":84.525,"h":84.88,"l":84.525,"n":135,"o":84.86,"t":"2026-09-24T18:30:00Z","v":5696,"vw":84.748473},{"c":84.1725,"h":84.55,"l":84.16,"n":91,"o":84.52,"t":"2026-09-24T18:45:00Z","v":2786,"vw":84.302101},{"c":84.575,"h":84.73,"l":84.34,"n":172,"o":84.5,"t":"2026-09-24T19:00:00Z","v":6485,"vw":84.59895},{"c":84.065,"h":84.225,"l":84.065,"n":121,"o":84.225,"t":"2026-09-24T19:15:00Z","v":3987,"vw":84.205778},{"c":83.89,"h":84.125,"l":83.885,"n":109,"o":84.125,"t":"2026-09-24T19:30:00Z","v":1692,"vw":83.921315},{"c":83.84,"h":83.93,"l":83.285,"n":1075,"o":83.91,"t":"2026-09-24T19:45:00Z","v":32204,"vw":83.601576},{"c":83.76,"h":83.76,"l":83.76,"n":37,"o":83.76,"t":"2026-09-24T20:00:00Z","v":24959,"vw":83.76},{"c":83.94,"h":83.94,"l":83.76,"n":10,"o":83.76,"t":"2026-09-24T20:15:00Z","v":1103,"vw":83.776438},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-09-24T21:00:00Z","v":3150,"vw":83.76},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-09-24T21:15:00Z","v":2403,"vw":83.76},{"c":83.76,"h":83.76,"l":83.76,"n":11,"o":83.76,"t":"2026-09-25T08:15:00Z","v":2005,"vw":83.76},{"c":83.81,"h":83.81,"l":83.76,"n":41,"o":83.76,"t":"2026-09-25T13:30:00Z","v":609,"vw":83.773405},{"c":84.435,"h":84.435,"l":83.93,"n":51,"o":83.99,"t":"2026-09-25T13:45:00Z","v":1497,"vw":84.235338},{"c":84.42,"h":84.42,"l":84.42,"n":5,"o":84.42,"t":"2026-09-25T14:00:00Z","v":450,"vw":84.42},{"c":84.27,"h":84.27,"l":84.27,"n":2,"o":84.27,"t":"2026-09-25T14:15:00Z","v":108,"vw":84.27},{"c":84.01,"h":84.44,"l":84.01,"n":13,"o":84.27,"t":"2026-09-25T14:30:00Z","v":707,"vw":84.276512},{"c":84.5,"h":84.5,"l":84.275,"n":31,"o":84.275,"t":"2026-09-25T14:45:00Z","v":1538,"vw":84.32},{"c":84.625,"h":84.66,"l":84.59,"n":82,"o":84.59,"t":"2026-09-25T15:00:00Z","v":1637,"vw":84.63375},{"c":84.62,"h":84.75,"l":84.55,"n":49,"o":84.74,"t":"2026-09-25T15:15:00Z","v":2778,"vw":84.694769},{"c":84.63,"h":84.63,"l":84.63,"n":22,"o":84.63,"t":"2026-09-25T15:30:00Z","v":267,"vw":84.63},{"c":84.91,"h":85.08,"l":84.64,"n":151,"o":84.64,"t":"2026-09-25T15:45:00Z","v":5478,"vw":84.864308},{"c":85.28,"h":85.28,"l":84.9,"n":62,"o":85.0725,"t":"2026-09-25T16:00:00Z","v":1807,"vw":85.060064},{"c":85.15,"h":85.2,"l":85.07,"n":88,"o":85.2,"t":"2026-09-25T16:15:00Z","v":4702,"vw":85.149706},{"c":85.165,"h":85.1775,"l":85.01,"n":124,"o":85.165,"t":"2026-09-25T16:30:00Z","v":4402,"vw":85.119624},{"c":85.14,"h":85.3099,"l":85.05,"n":97,"o":85.3099,"t":"2026-09-25T16:45:00Z","v":4921,"vw":85.179659},{"c":85.02,"h":85.16,"l":85.02,"n":64,"o":85.16,"t":"2026-09-25T17:00:00Z","v":1544,"vw":85.120114},{"c":84.88,"h":85.02,"l":84.83,"n":66,"o":85.02,"t":"2026-09-25T17:15:00Z","v":1959,"vw":84.872472},{"c":84.91,"h":84.91,"l":84.91,"n":25,"o":84.91,"t":"2026-09-25T17:30:00Z","v":493,"vw":84.91},{"c":84.88,"h":84.88,"l":84.8026,"n":49,"o":84.8026,"t":"2026-09-25T17:45:00Z","v":810,"vw":84.838268},{"c":84.86,"h":85.0727,"l":84.69,"n":43,"o":85.0727,"t":"2026-09-25T18:00:00Z","v":1133,"vw":84.875003},{"c":84.95,"h":84.96,"l":84.92,"n":48,"o":84.92,"t":"2026-09-25T18:15:00Z","v":920,"vw":84.942},{"c":84.81,"h":84.99,"l":84.81,"n":55,"o":84.92,"t":"2026-09-25T18:30:00Z","v":2065,"vw":84.897309},{"c":84.89,"h":84.89,"l":84.88,"n":70,"o":84.88,"t":"2026-09-25T18:45:00Z","v":1878,"vw":84.8875},{"c":84.95,"h":85.005,"l":84.77,"n":156,"o":85.005,"t":"2026-09-25T19:00:00Z","v":3805,"vw":84.888547},{"c":84.91,"h":84.97,"l":84.91,"n":25,"o":84.96,"t":"2026-09-25T19:15:00Z","v":848,"vw":84.946667},{"c":84.9203,"h":85.055,"l":84.76,"n":147,"o":84.76,"t":"2026-09-25T19:30:00Z","v":3665,"vw":84.923509},{"c":84.9,"h":85.14,"l":84.9,"n":555,"o":85.075,"t":"2026-09-25T19:45:00Z","v":13109,"vw":85.054703},{"c":84.84,"h":84.84,"l":84.84,"n":22,"o":84.84,"t":"2026-09-25T20:00:00Z","v":17874,"vw":84.84},{"c":85.3,"h":86.5,"l":84.84,"n":56,"o":84.84,"t":"2026-09-25T20:15:00Z","v":5655,"vw":85.274113},{"c":85.69,"h":85.69,"l":84.84,"n":10,"o":85.35,"t":"2026-09-25T20:30:00Z","v":7234,"vw":84.910182},{"c":85.25,"h":85.25,"l":85.25,"n":17,"o":85.25,"t":"2026-09-25T21:30:00Z","v":2022,"vw":85.25},{"c":85.1,"h":85.1,"l":85.1,"n":18,"o":85.1,"t":"2026-09-25T22:00:00Z","v":2109,"vw":85.1},{"c":85.1,"h":85.1,"l":85.1,"n":8,"o":85.1,"t":"2026-09-25T23:00:00Z","v":2005,"vw":85.1},{"c":85.01,"h":85.1,"l":85.01,"n":16,"o":85.1,"t":"2026-09-25T23:15:00Z","v":2114,"vw":85.095586},{"c":85.64,"h":85.64,"l":84.88,"n":213,"o":85.21,"t":"2026-09-28T13:30:00Z","v":17649,"vw":85.402859},{"c":85.74,"h":86.37,"l":85.52,"n":144,"o":85.61,"t":"2026-09-28T13:45:00Z","v":8852,"vw":85.679846},{"c":86.04,"h":86.14,"l":86.04,"n":37,"o":86.1,"t":"2026-09-28T14:00:00Z","v":665,"vw":86.093333},{"c":86.35,"h":86.35,"l":86.035,"n":40,"o":86.035,"t":"2026-09-28T14:15:00Z","v":1391,"vw":86.072589},{"c":85.865,"h":85.865,"l":85.865,"n":7,"o":85.865,"t":"2026-09-28T14:30:00Z","v":165,"vw":85.865},{"c":85.865,"h":85.865,"l":85.865,"n":6,"o":85.865,"t":"2026-09-28T14:45:00Z","v":175,"vw":85.865},{"c":85.8,"h":85.89,"l":85.5,"n":106,"o":85.61,"t":"2026-09-28T15:00:00Z","v":2969,"vw":85.724687},{"c":86.15,"h":86.15,"l":85.8,"n":59,"o":85.8,"t":"2026-09-28T15:15:00Z","v":9285,"vw":85.868589},{"c":86.175,"h":86.175,"l":86.175,"n":30,"o":86.175,"t":"2026-09-28T15:30:00Z","v":2835,"vw":86.175},{"c":86.115,"h":86.335,"l":86.115,"n":12,"o":86.335,"t":"2026-09-28T15:45:00Z","v":254,"vw":86.225},{"c":86.75,"h":86.75,"l":86.115,"n":297,"o":86.115,"t":"2026-09-28T16:00:00Z","v":16753,"vw":86.365229},{"c":87,"h":87,"l":86.91,"n":51,"o":87,"t":"2026-09-28T16:15:00Z","v":1021,"vw":86.9775},{"c":86.79,"h":87.37,"l":86.79,"n":46,"o":87.11,"t":"2026-09-28T16:30:00Z","v":3556,"vw":87.112826},{"c":86.93,"h":86.93,"l":86.79,"n":17,"o":86.79,"t":"2026-09-28T16:45:00Z","v":1036,"vw":86.896825},{"c":86.97,"h":87.14,"l":86.97,"n":93,"o":86.99,"t":"2026-09-28T17:00:00Z","v":3328,"vw":87.00363},{"c":86.795,"h":86.97,"l":86.67,"n":54,"o":86.97,"t":"2026-09-28T17:15:00Z","v":1367,"vw":86.811667},{"c":87.27,"h":87.27,"l":87.27,"n":14,"o":87.27,"t":"2026-09-28T17:30:00Z","v":197,"vw":87.27},{"c":86.9,"h":87.27,"l":86.79,"n":68,"o":86.935,"t":"2026-09-28T17:45:00Z","v":2992,"vw":86.906686},{"c":86.4,"h":86.79,"l":86.33,"n":79,"o":86.79,"t":"2026-09-28T18:00:00Z","v":2528,"vw":86.648893},{"c":86.61,"h":86.88,"l":86.32,"n":138,"o":86.32,"t":"2026-09-28T18:15:00Z","v":4443,"vw":86.471189},{"c":86.615,"h":86.615,"l":86.52,"n":60,"o":86.615,"t":"2026-09-28T18:30:00Z","v":660,"vw":86.583333},{"c":86.37,"h":86.88,"l":86.32,"n":158,"o":86.63,"t":"2026-09-28T18:45:00Z","v":3618,"vw":86.481141},{"c":85.93,"h":86.37,"l":85.93,"n":154,"o":86.37,"t":"2026-09-28T19:00:00Z","v":4642,"vw":86.096914},{"c":86.24,"h":86.37,"l":86.03,"n":239,"o":86.03,"t":"2026-09-28T19:15:00Z","v":5184,"vw":86.275147},{"c":86.32,"h":86.74,"l":86.15,"n":274,"o":86.25,"t":"2026-09-28T19:30:00Z","v":10828,"vw":86.328309},{"c":86.24,"h":86.75,"l":86.07,"n":834,"o":86.39,"t":"2026-09-28T19:45:00Z","v":21825,"vw":86.358173},{"c":86.09,"h":86.09,"l":86.09,"n":22,"o":86.09,"t":"2026-09-28T20:00:00Z","v":36999,"vw":86.09},{"c":86.09,"h":86.09,"l":86.09,"n":1,"o":86.09,"t":"2026-09-28T20:15:00Z","v":12600,"vw":86.09},{"c":86.08,"h":86.27,"l":85.66,"n":102,"o":85.66,"t":"2026-09-29T13:30:00Z","v":7102,"vw":86.028293},{"c":85.95,"h":86.11,"l":85.58,"n":120,"o":85.96,"t":"2026-09-29T13:45:00Z","v":7420,"vw":85.974725},{"c":85.935,"h":86.39,"l":85.565,"n":42,"o":85.565,"t":"2026-09-29T14:00:00Z","v":2063,"vw":86.123553},{"c":85.74,"h":86.39,"l":85.74,"n":241,"o":86.32,"t":"2026-09-29T14:15:00Z","v":13858,"vw":86.195571},{"c":85.1075,"h":85.84,"l":85.1,"n":140,"o":85.73,"t":"2026-09-29T14:30:00Z","v":9534,"vw":85.532543},{"c":85.55,"h":85.89,"l":85.1,"n":138,"o":85.1,"t":"2026-09-29T14:45:00Z","v":11813,"vw":85.471512},{"c":85.435,"h":85.64,"l":85.3,"n":103,"o":85.35,"t":"2026-09-29T15:00:00Z","v":5633,"vw":85.428207},{"c":85.83,"h":86,"l":85.7,"n":128,"o":85.77,"t":"2026-09-29T15:15:00Z","v":7567,"vw":85.784841},{"c":85.58,"h":85.875,"l":85.58,"n":50,"o":85.87,"t":"2026-09-29T15:30:00Z","v":5971,"vw":85.85},{"c":85.805,"h":86.0896,"l":85.53,"n":26,"o":85.58,"t":"2026-09-29T15:45:00Z","v":1366,"vw":85.907133},{"c":85.635,"h":85.885,"l":85.635,"n":56,"o":85.85,"t":"2026-09-29T16:00:00Z","v":2290,"vw":85.744615},{"c":85.72,"h":85.72,"l":85.72,"n":4,"o":85.72,"t":"2026-09-29T16:15:00Z","v":124,"vw":85.72},{"c":85.16,"h":85.705,"l":85.16,"n":125,"o":85.705,"t":"2026-09-29T16:30:00Z","v":7327,"vw":85.500752},{"c":84.89,"h":85.15,"l":84.89,"n":76,"o":85.085,"t":"2026-09-29T16:45:00Z","v":2424,"vw":85.025306},{"c":84.975,"h":84.975,"l":84.895,"n":34,"o":84.895,"t":"2026-09-29T17:00:00Z","v":2106,"vw":84.970556},{"c":85.13,"h":85.13,"l":85.045,"n":24,"o":85.06,"t":"2026-09-29T17:30:00Z","v":2167,"vw":85.050201},{"c":84.7,"h":85.21,"l":84.7,"n":195,"o":85.19,"t":"2026-09-29T17:45:00Z","v":4805,"vw":85.103928},{"c":85.01,"h":85.1,"l":84.625,"n":165,"o":85.1,"t":"2026-09-29T18:00:00Z","v":9862,"vw":84.796927},{"c":85.03,"h":85.23,"l":85.02,"n":64,"o":85.04,"t":"2026-09-29T18:15:00Z","v":1662,"vw":85.078333},{"c":85.32,"h":85.37,"l":85.145,"n":50,"o":85.26,"t":"2026-09-29T18:30:00Z","v":5245,"vw":85.212091},{"c":85.32,"h":85.375,"l":85.32,"n":20,"o":85.375,"t":"2026-09-29T18:45:00Z","v":333,"vw":85.3475},{"c":85.625,"h":85.625,"l":85.3,"n":162,"o":85.38,"t":"2026-09-29T19:00:00Z","v":3973,"vw":85.463528},{"c":85.84,"h":85.95,"l":85.475,"n":132,"o":85.475,"t":"2026-09-29T19:15:00Z","v":4519,"vw":85.616951},{"c":85.485,"h":86.1,"l":85.31,"n":171,"o":86.1,"t":"2026-09-29T19:30:00Z","v":7906,"vw":85.660038},{"c":86.18,"h":86.33,"l":85.59,"n":785,"o":85.59,"t":"2026-09-29T19:45:00Z","v":26080,"vw":86.034068},{"c":86.15,"h":86.15,"l":86.15,"n":27,"o":86.15,"t":"2026-09-29T20:00:00Z","v":31988,"vw":86.15},{"c":86.15,"h":86.15,"l":86.15,"n":22,"o":86.15,"t":"2026-09-29T23:00:00Z","v":2016,"vw":86.15},{"c":85.91,"h":85.91,"l":85.7,"n":65,"o":85.7,"t":"2026-09-30T11:15:00Z","v":1101,"vw":85.805131},{"c":85.5,"h":85.5,"l":85.5,"n":7,"o":85.5,"t":"2026-09-30T11:45:00Z","v":106,"vw":85.5},{"c":85.81,"h":86.11,"l":85.65,"n":44,"o":85.65,"t":"2026-09-30T12:00:00Z","v":5240,"vw":85.811314},{"c":85.86,"h":85.86,"l":85.86,"n":3,"o":85.86,"t":"2026-09-30T12:15:00Z","v":158,"vw":85.86},{"c":85.7,"h":85.7,"l":85.7,"n":2,"o":85.7,"t":"2026-09-30T13:15:00Z","v":101,"vw":85.7},{"c":86.375,"h":87.055,"l":86.375,"n":74,"o":86.46,"t":"2026-09-30T13:30:00Z","v":2672,"vw":86.574498},{"c":86.39,"h":86.965,"l":86.14,"n":161,"o":86.965,"t":"2026-09-30T13:45:00Z","v":2164,"vw":86.573326},{"c":86.455,"h":86.455,"l":86.455,"n":6,"o":86.455,"t":"2026-09-30T14:00:00Z","v":152,"vw":86.455},{"c":86.73,"h":86.98,"l":86.59,"n":173,"o":86.8,"t":"2026-09-30T14:15:00Z","v":4569,"vw":86.763243},{"c":86.665,"h":86.67,"l":86.665,"n":21,"o":86.67,"t":"2026-09-30T14:30:00Z","v":611,"vw":86.66875},{"c":87.22,"h":87.22,"l":86.665,"n":28,"o":86.665,"t":"2026-09-30T14:45:00Z","v":883,"vw":87.033195},{"c":87.045,"h":87.19,"l":86.84,"n":45,"o":86.84,"t":"2026-09-30T15:00:00Z","v":845,"vw":87.021},{"c":86.89,"h":87.12,"l":86.76,"n":197,"o":87.02,"t":"2026-09-30T15:15:00Z","v":5973,"vw":86.919208},{"c":87.16,"h":87.16,"l":86.91,"n":50,"o":86.94,"t":"2026-09-30T15:30:00Z","v":1328,"vw":87.030166},{"c":86.87,"h":87.0096,"l":86.87,"n":22,"o":87.0096,"t":"2026-09-30T15:45:00Z","v":807,"vw":86.981791},{"c":86.945,"h":87.07,"l":86.6695,"n":94,"o":86.6695,"t":"2026-09-30T16:00:00Z","v":2474,"vw":86.893192},{"c":86.91,"h":87.08,"l":86.91,"n":21,"o":87.08,"t":"2026-09-30T16:15:00Z","v":857,"vw":86.935298},{"c":87.07,"h":87.07,"l":87.07,"n":23,"o":87.07,"t":"2026-09-30T16:30:00Z","v":276,"vw":87.07},{"c":86.63,"h":86.89,"l":86.5,"n":128,"o":86.89,"t":"2026-09-30T16:45:00Z","v":2429,"vw":86.6625},{"c":86.77,"h":86.77,"l":86.77,"n":10,"o":86.77,"t":"2026-09-30T17:00:00Z","v":225,"vw":86.77},{"c":86.42,"h":86.7,"l":86.41,"n":41,"o":86.575,"t":"2026-09-30T17:15:00Z","v":781,"vw":86.561},{"c":86.485,"h":86.65,"l":86.38,"n":55,"o":86.39,"t":"2026-09-30T17:30:00Z","v":1920,"vw":86.463591},{"c":86.6762,"h":86.6762,"l":86.52,"n":55,"o":86.65,"t":"2026-09-30T17:45:00Z","v":1148,"vw":86.628111},{"c":86.54,"h":86.68,"l":86.525,"n":38,"o":86.64,"t":"2026-09-30T18:00:00Z","v":781,"vw":86.58246},{"c":86.18,"h":86.51,"l":86.18,"n":79,"o":86.51,"t":"2026-09-30T18:15:00Z","v":1694,"vw":86.3875},{"c":86.44,"h":86.44,"l":86.36,"n":86,"o":86.395,"t":"2026-09-30T18:30:00Z","v":1079,"vw":86.405},{"c":86.61,"h":86.61,"l":86.44,"n":81,"o":86.6,"t":"2026-09-30T18:45:00Z","v":1627,"vw":86.543973},{"c":86.45,"h":86.58,"l":86.42,"n":25,"o":86.47,"t":"2026-09-30T19:00:00Z","v":928,"vw":86.474},{"c":86.19,"h":86.37,"l":86.14,"n":149,"o":86.27,"t":"2026-09-30T19:15:00Z","v":5265,"vw":86.220394},{"c":86.66,"h":86.66,"l":86.02,"n":267,"o":86.09,"t":"2026-09-30T19:30:00Z","v":7293,"vw":86.171233},{"c":85.79,"h":86.375,"l":85.72,"n":598,"o":86.375,"t":"2026-09-30T19:45:00Z","v":20712,"vw":85.891601},{"c":85.73,"h":85.73,"l":85.73,"n":9,"o":85.73,"t":"2026-09-30T20:00:00Z","v":35584,"vw":85.73},{"c":86.1,"h":86.1,"l":85.6,"n":5,"o":85.6,"t":"2026-09-30T22:45:00Z","v":1003,"vw":85.85},{"c":85.915,"h":85.915,"l":85.58,"n":16,"o":85.58,"t":"2026-10-01T13:30:00Z","v":827,"vw":85.622513},{"c":85.425,"h":85.425,"l":84.72,"n":59,"o":84.97,"t":"2026-10-01T13:45:00Z","v":2207,"vw":84.970375},{"c":84.615,"h":85.49,"l":84.615,"n":127,"o":84.92,"t":"2026-10-01T14:00:00Z","v":9215,"vw":84.767954},{"c":84.25,"h":85.01,"l":84.07,"n":243,"o":84.585,"t":"2026-10-01T14:15:00Z","v":8101,"vw":84.640916},{"c":84.43,"h":84.43,"l":84.145,"n":28,"o":84.145,"t":"2026-10-01T14:30:00Z","v":926,"vw":84.327453},{"c":84.01,"h":84.02,"l":84.01,"n":19,"o":84.02,"t":"2026-10-01T14:45:00Z","v":557,"vw":84.013333},{"c":83.81,"h":84,"l":83.81,"n":48,"o":84,"t":"2026-10-01T15:00:00Z","v":919,"vw":83.936667},{"c":84.18,"h":84.18,"l":83.88,"n":69,"o":83.88,"t":"2026-10-01T15:30:00Z","v":1760,"vw":84.103},{"c":83.73,"h":83.925,"l":83.73,"n":49,"o":83.925,"t":"2026-10-01T15:45:00Z","v":2113,"vw":83.756695},{"c":83.78,"h":83.78,"l":83.61,"n":105,"o":83.61,"t":"2026-10-01T16:00:00Z","v":2577,"vw":83.694324},{"c":83.945,"h":84.095,"l":83.945,"n":84,"o":83.945,"t":"2026-10-01T16:15:00Z","v":3346,"vw":83.996672},{"c":84.17,"h":84.37,"l":83.96,"n":126,"o":83.96,"t":"2026-10-01T16:30:00Z","v":5574,"vw":84.207948},{"c":84.165,"h":84.32,"l":84.01,"n":21,"o":84.32,"t":"2026-10-01T16:45:00Z","v":798,"vw":84.165852},{"c":84.37,"h":84.37,"l":84.37,"n":39,"o":84.37,"t":"2026-10-01T17:15:00Z","v":826,"vw":84.37},{"c":84.005,"h":84.38,"l":83.9,"n":204,"o":84.34,"t":"2026-10-01T17:30:00Z","v":6752,"vw":84.111063},{"c":83.06,"h":83.65,"l":83.06,"n":107,"o":83.65,"t":"2026-10-01T17:45:00Z","v":3213,"vw":83.317895},{"c":83.1,"h":83.1,"l":83.06,"n":38,"o":83.06,"t":"2026-10-01T18:00:00Z","v":990,"vw":83.0825},{"c":83.715,"h":83.715,"l":83.285,"n":114,"o":83.35,"t":"2026-10-01T18:15:00Z","v":3216,"vw":83.51899},{"c":83.55,"h":83.57,"l":83.55,"n":45,"o":83.57,"t":"2026-10-01T18:30:00Z","v":939,"vw":83.56},{"c":83.21,"h":83.63,"l":83.21,"n":47,"o":83.63,"t":"2026-10-01T18:45:00Z","v":1144,"vw":83.342259},{"c":83.47,"h":83.47,"l":83.2,"n":48,"o":83.21,"t":"2026-10-01T19:00:00Z","v":794,"vw":83.293333},{"c":83.485,"h":83.59,"l":83.18,"n":125,"o":83.18,"t":"2026-10-01T19:15:00Z","v":2748,"vw":83.384872},{"c":83.27,"h":83.45,"l":83.27,"n":141,"o":83.45,"t":"2026-10-01T19:30:00Z","v":3380,"vw":83.305714},{"c":82.67,"h":83.365,"l":82.6,"n":632,"o":83.365,"t":"2026-10-01T19:45:00Z","v":19417,"vw":82.963817},{"c":82.6,"h":82.6,"l":82.6,"n":22,"o":82.6,"t":"2026-10-01T20:00:00Z","v":32878,"vw":82.6},{"c":82.6,"h":82.6,"l":82.6,"n":35,"o":82.6,"t":"2026-10-02T08:45:00Z","v":2023,"vw":82.6},{"c":82.9,"h":82.9,"l":82.9,"n":7,"o":82.9,"t":"2026-10-02T09:30:00Z","v":2003,"vw":82.9},{"c":83.01,"h":83.01,"l":82.25,"n":62,"o":82.25,"t":"2026-10-02T10:00:00Z","v":584,"vw":82.64027},{"c":82.9,"h":82.9,"l":82.9,"n":40,"o":82.9,"t":"2026-10-02T10:45:00Z","v":4021,"vw":82.9},{"c":83.7,"h":83.7,"l":83.7,"n":4,"o":83.7,"t":"2026-10-02T12:30:00Z","v":127,"vw":83.7},{"c":82.5,"h":82.5,"l":82.5,"n":18,"o":82.5,"t":"2026-10-02T13:00:00Z","v":412,"vw":82.5},{"c":83.85,"h":84.51,"l":82.76,"n":20,"o":84.51,"t":"2026-10-02T13:15:00Z","v":1019,"vw":83.706507},{"c":83.84,"h":83.84,"l":82.55,"n":42,"o":83.21,"t":"2026-10-02T13:30:00Z","v":6710,"vw":83.040393},{"c":84.03,"h":84.03,"l":83.46,"n":164,"o":83.73,"t":"2026-10-02T13:45:00Z","v":4208,"vw":83.915478},{"c":83.65,"h":84.24,"l":83.245,"n":300,"o":84.23,"t":"2026-10-02T14:00:00Z","v":16868,"vw":83.724335},{"c":83.83,"h":83.83,"l":83.355,"n":133,"o":83.65,"t":"2026-10-02T14:15:00Z","v":5695,"vw":83.628391},{"c":84.16,"h":84.16,"l":83.81,"n":82,"o":83.81,"t":"2026-10-02T14:30:00Z","v":2510,"vw":84.055},{"c":83.985,"h":84.06,"l":83.96,"n":31,"o":84.04,"t":"2026-10-02T14:45:00Z","v":1312,"vw":84.001},{"c":83.7901,"h":83.98,"l":83.46,"n":59,"o":83.69,"t":"2026-10-02T15:00:00Z","v":1694,"vw":83.748805},{"c":84.245,"h":84.245,"l":83.75,"n":89,"o":83.75,"t":"2026-10-02T15:15:00Z","v":3195,"vw":83.93125},{"c":84.27,"h":84.685,"l":84.245,"n":159,"o":84.245,"t":"2026-10-02T15:30:00Z","v":5340,"vw":84.369828},{"c":84.01,"h":84.3,"l":83.81,"n":144,"o":84.285,"t":"2026-10-02T15:45:00Z","v":6088,"vw":84.065436},{"c":84,"h":84.32,"l":84,"n":66,"o":84.015,"t":"2026-10-02T16:00:00Z","v":3957,"vw":84.114643},{"c":83.62,"h":83.83,"l":83.62,"n":56,"o":83.83,"t":"2026-10-02T16:15:00Z","v":1713,"vw":83.757562},{"c":83.895,"h":83.96,"l":83.85,"n":83,"o":83.85,"t":"2026-10-02T16:30:00Z","v":3522,"vw":83.907941},{"c":83.9,"h":83.95,"l":83.815,"n":18,"o":83.815,"t":"2026-10-02T16:45:00Z","v":656,"vw":83.891667},{"c":83.95,"h":83.96,"l":83.92,"n":52,"o":83.96,"t":"2026-10-02T17:00:00Z","v":1529,"vw":83.948},{"c":83.5475,"h":84.035,"l":83.54,"n":66,"o":84.035,"t":"2026-10-02T17:15:00Z","v":2645,"vw":83.6825},{"c":84.03,"h":84.03,"l":83.49,"n":119,"o":83.84,"t":"2026-10-02T17:30:00Z","v":5408,"vw":83.805578},{"c":83.75,"h":83.75,"l":83.75,"n":4,"o":83.75,"t":"2026-10-02T17:45:00Z","v":486,"vw":83.75},{"c":83.685,"h":84.17,"l":83.685,"n":19,"o":84.09,"t":"2026-10-02T18:00:00Z","v":742,"vw":84.026962},{"c":83.98,"h":84.09,"l":83.98,"n":48,"o":84.09,"t":"2026-10-02T18:15:00Z","v":1015,"vw":84.035},{"c":83.76,"h":84.12,"l":83.76,"n":56,"o":83.76,"t":"2026-10-02T18:30:00Z","v":1798,"vw":83.832},{"c":83.635,"h":83.85,"l":83.42,"n":64,"o":83.85,"t":"2026-10-02T18:45:00Z","v":1803,"vw":83.582855},{"c":82.99,"h":83.5,"l":82.99,"n":40,"o":83.5,"t":"2026-10-02T19:00:00Z","v":2369,"vw":83.102308},{"c":83.235,"h":83.24,"l":83.235,"n":11,"o":83.24,"t":"2026-10-02T19:15:00Z","v":325,"vw":83.2375},{"c":83.72,"h":83.72,"l":83.23,"n":133,"o":83.23,"t":"2026-10-02T19:30:00Z","v":3182,"vw":83.4715},{"c":83.78,"h":84.205,"l":83.515,"n":689,"o":83.7,"t":"2026-10-02T19:45:00Z","v":24347,"vw":83.781447},{"c":83.72,"h":83.72,"l":83.72,"n":17,"o":83.72,"t":"2026-10-02T20:00:00Z","v":22718,"vw":83.72},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-10-02T20:15:00Z","v":25200,"vw":83.72},{"c":83.8,"h":83.8,"l":83.8,"n":8,"o":83.8,"t":"2026-10-02T22:00:00Z","v":2002,"vw":83.8},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-02T22:15:00Z","v":1996,"vw":83.8},{"c":83.9,"h":84.7,"l":83.75,"n":103,"o":83.75,"t":"2026-10-05T12:00:00Z","v":4266,"vw":83.867657},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-05T12:15:00Z","v":100,"vw":84},{"c":83.9,"h":84.29,"l":83.1,"n":34,"o":84.29,"t":"2026-10-05T13:00:00Z","v":3008,"vw":83.610711},{"c":83.3,"h":84.13,"l":82.87,"n":131,"o":84.13,"t":"2026-10-05T13:30:00Z","v":10055,"vw":83.53944},{"c":83.41,"h":84.21,"l":83.25,"n":120,"o":83.25,"t":"2026-10-05T13:45:00Z","v":5429,"vw":83.797793},{"c":84.18,"h":84.205,"l":83.455,"n":243,"o":83.455,"t":"2026-10-05T14:00:00Z","v":6686,"vw":84.035015},{"c":84.22,"h":84.34,"l":84.11,"n":47,"o":84.11,"t":"2026-10-05T14:15:00Z","v":2040,"vw":84.218571},{"c":83.82,"h":83.8201,"l":83.82,"n":14,"o":83.8201,"t":"2026-10-05T14:30:00Z","v":416,"vw":83.820048},{"c":83.84,"h":83.84,"l":83.84,"n":35,"o":83.84,"t":"2026-10-05T14:45:00Z","v":636,"vw":83.84},{"c":84.17,"h":84.17,"l":84.025,"n":82,"o":84.025,"t":"2026-10-05T15:00:00Z","v":3036,"vw":84.049355},{"c":84.17,"h":84.17,"l":84.17,"n":24,"o":84.17,"t":"2026-10-05T15:15:00Z","v":332,"vw":84.17},{"c":84.05,"h":84.05,"l":84.05,"n":6,"o":84.05,"t":"2026-10-05T15:30:00Z","v":123,"vw":84.05},{"c":84.06,"h":84.06,"l":84.06,"n":13,"o":84.06,"t":"2026-10-05T15:45:00Z","v":607,"vw":84.06},{"c":84.285,"h":84.285,"l":84.2,"n":51,"o":84.2,"t":"2026-10-05T16:00:00Z","v":1047,"vw":84.242079},{"c":84.24,"h":84.25,"l":84.24,"n":19,"o":84.25,"t":"2026-10-05T16:15:00Z","v":711,"vw":84.245},{"c":84.235,"h":84.265,"l":84.16,"n":71,"o":84.265,"t":"2026-10-05T16:30:00Z","v":3464,"vw":84.230682},{"c":83.96,"h":83.98,"l":83.96,"n":64,"o":83.98,"t":"2026-10-05T16:45:00Z","v":1910,"vw":83.975},{"c":83.99,"h":83.99,"l":83.88,"n":51,"o":83.88,"t":"2026-10-05T17:00:00Z","v":1774,"vw":83.941354},{"c":83.88,"h":83.88,"l":83.88,"n":9,"o":83.88,"t":"2026-10-05T17:30:00Z","v":185,"vw":83.88},{"c":83.81,"h":83.93,"l":83.75,"n":34,"o":83.75,"t":"2026-10-05T17:45:00Z","v":626,"vw":83.83},{"c":84.105,"h":84.105,"l":83.93,"n":106,"o":84.0404,"t":"2026-10-05T18:00:00Z","v":2257,"vw":84.043628},{"c":83.995,"h":84.03,"l":83.925,"n":45,"o":84.01,"t":"2026-10-05T18:15:00Z","v":1418,"vw":83.991641},{"c":83.995,"h":84.1,"l":83.995,"n":31,"o":84.1,"t":"2026-10-05T18:30:00Z","v":516,"vw":84.0475},{"c":83.89,"h":84.2008,"l":83.89,"n":58,"o":83.93,"t":"2026-10-05T18:45:00Z","v":1581,"vw":84.079885},{"c":84.34,"h":84.34,"l":83.85,"n":260,"o":83.86,"t":"2026-10-05T19:00:00Z","v":9366,"vw":84.060816},{"c":84.54,"h":84.54,"l":84.21,"n":278,"o":84.28,"t":"2026-10-05T19:30:00Z","v":8450,"vw":84.283557},{"c":83.98,"h":84.57,"l":83.77,"n":843,"o":84.54,"t":"2026-10-05T19:45:00Z","v":29672,"vw":84.091879},{"c":83.96,"h":84.11,"l":83.96,"n":30,"o":84.11,"t":"2026-10-05T20:00:00Z","v":45969,"vw":83.964816},{"c":83.96,"h":83.96,"l":83.96,"n":1,"o":83.96,"t":"2026-10-05T20:15:00Z","v":50400,"vw":83.96},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-06T09:00:00Z","v":1996,"vw":84},{"c":84.7,"h":85.01,"l":84.55,"n":12,"o":85.01,"t":"2026-10-06T11:00:00Z","v":867,"vw":84.808197},{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-06T12:30:00Z","v":1996,"vw":84.3},{"c":84.82,"h":85.85,"l":84.2,"n":354,"o":84.72,"t":"2026-10-06T13:30:00Z","v":30104,"vw":84.856168},{"c":84.465,"h":84.71,"l":84.038,"n":105,"o":84.71,"t":"2026-10-06T13:45:00Z","v":10298,"vw":84.497611},{"c":83.91,"h":83.94,"l":83.86,"n":16,"o":83.86,"t":"2026-10-06T14:00:00Z","v":722,"vw":83.91},{"c":83.95,"h":84.09,"l":83.69,"n":54,"o":83.69,"t":"2026-10-06T14:15:00Z","v":1949,"vw":83.962369},{"c":83.8575,"h":83.8575,"l":83.8575,"n":4,"o":83.8575,"t":"2026-10-06T14:30:00Z","v":124,"vw":83.8575},{"c":83.98,"h":84.12,"l":83.905,"n":118,"o":83.905,"t":"2026-10-06T14:45:00Z","v":2994,"vw":84.038182},{"c":83.615,"h":83.955,"l":83.615,"n":61,"o":83.955,"t":"2026-10-06T15:00:00Z","v":2393,"vw":83.85944},{"c":83.84,"h":83.85,"l":83.695,"n":78,"o":83.715,"t":"2026-10-06T15:15:00Z","v":2887,"vw":83.799173},{"c":84.075,"h":84.075,"l":83.86,"n":34,"o":83.86,"t":"2026-10-06T15:30:00Z","v":645,"vw":83.96101},{"c":83.94,"h":83.94,"l":83.94,"n":21,"o":83.94,"t":"2026-10-06T15:45:00Z","v":584,"vw":83.94},{"c":84.075,"h":84.075,"l":84.075,"n":19,"o":84.075,"t":"2026-10-06T16:00:00Z","v":406,"vw":84.075},{"c":83.815,"h":84.06,"l":83.815,"n":101,"o":84.06,"t":"2026-10-06T16:15:00Z","v":3771,"vw":83.96483},{"c":84.05,"h":84.05,"l":83.775,"n":80,"o":83.83,"t":"2026-10-06T16:30:00Z","v":4407,"vw":83.877779},{"c":83.68,"h":83.86,"l":83.67,"n":121,"o":83.86,"t":"2026-10-06T16:45:00Z","v":6055,"vw":83.74002},{"c":83.45,"h":83.63,"l":83.45,"n":30,"o":83.63,"t":"2026-10-06T17:00:00Z","v":737,"vw":83.565162},{"c":83.32,"h":83.41,"l":83.24,"n":163,"o":83.31,"t":"2026-10-06T17:30:00Z","v":3396,"vw":83.308047},{"c":83.335,"h":83.335,"l":83.2804,"n":41,"o":83.3,"t":"2026-10-06T17:45:00Z","v":1437,"vw":83.296943},{"c":83.6402,"h":83.6402,"l":83.42,"n":36,"o":83.42,"t":"2026-10-06T18:00:00Z","v":1072,"vw":83.514011},{"c":83.48,"h":83.5982,"l":83.48,"n":44,"o":83.5982,"t":"2026-10-06T18:15:00Z","v":743,"vw":83.535263},{"c":83.365,"h":83.365,"l":83.34,"n":18,"o":83.34,"t":"2026-10-06T18:30:00Z","v":457,"vw":83.348333},{"c":83.15,"h":83.19,"l":83.15,"n":23,"o":83.19,"t":"2026-10-06T18:45:00Z","v":459,"vw":83.17},{"c":83.15,"h":83.15,"l":83.07,"n":39,"o":83.08,"t":"2026-10-06T19:00:00Z","v":980,"vw":83.09457},{"c":83.01,"h":83.08,"l":82.9,"n":132,"o":82.95,"t":"2026-10-06T19:15:00Z","v":4253,"vw":82.981566},{"c":83.02,"h":83.075,"l":82.8,"n":140,"o":82.99,"t":"2026-10-06T19:30:00Z","v":2767,"vw":82.948321},{"c":83.65,"h":83.76,"l":83.08,"n":794,"o":83.08,"t":"2026-10-06T19:45:00Z","v":20743,"vw":83.547209},{"c":83.63,"h":83.63,"l":83.63,"n":19,"o":83.63,"t":"2026-10-06T20:00:00Z","v":24035,"vw":83.63},{"c":83.5,"h":83.5,"l":83.5,"n":4,"o":83.5,"t":"2026-10-06T20:15:00Z","v":503,"vw":83.5},{"c":83.5,"h":83.6,"l":83.4,"n":30,"o":83.44,"t":"2026-10-06T20:30:00Z","v":1860,"vw":83.490637},{"c":83.7,"h":83.7,"l":83.7,"n":6,"o":83.7,"t":"2026-10-06T21:15:00Z","v":1004,"vw":83.7},{"c":83.21,"h":83.7,"l":83,"n":23,"o":83.7,"t":"2026-10-06T22:00:00Z","v":1615,"vw":83.52243},{"c":83.1,"h":83.3,"l":83.1,"n":3,"o":83.3,"t":"2026-10-06T23:30:00Z","v":1500,"vw":83.233289},{"c":83,"h":83.31,"l":83,"n":5,"o":83.31,"t":"2026-10-06T23:45:00Z","v":356,"vw":83.164118},{"c":83.31,"h":83.61,"l":83.31,"n":15,"o":83.6,"t":"2026-10-07T10:00:00Z","v":971,"vw":83.558683},{"c":83.13,"h":83.13,"l":83.13,"n":10,"o":83.13,"t":"2026-10-07T11:30:00Z","v":227,"vw":83.13},{"c":83,"h":83,"l":82.99,"n":7,"o":82.99,"t":"2026-10-07T13:00:00Z","v":1005,"vw":82.995},{"c":83.94,"h":84.4,"l":82.77,"n":88,"o":82.81,"t":"2026-10-07T13:30:00Z","v":8120,"vw":83.312862},{"c":84.252,"h":84.97,"l":83.3201,"n":144,"o":84.02,"t":"2026-10-07T13:45:00Z","v":8910,"vw":84.120526},{"c":83.725,"h":84.36,"l":83.3201,"n":322,"o":84.36,"t":"2026-10-07T14:00:00Z","v":21054,"vw":84.014759},{"c":83.905,"h":84.6099,"l":83.1001,"n":131,"o":83.63,"t":"2026-10-07T14:15:00Z","v":6530,"vw":84.048809},{"c":83.41,"h":84.34,"l":83.17,"n":105,"o":83.47,"t":"2026-10-07T14:30:00Z","v":6391,"vw":83.741012},{"c":83.53,"h":84.03,"l":82.77,"n":257,"o":83.525,"t":"2026-10-07T14:45:00Z","v":14849,"vw":83.302005},{"c":83.915,"h":84.2,"l":83.03,"n":185,"o":83.04,"t":"2026-10-07T15:00:00Z","v":11319,"vw":83.523535},{"c":83.52,"h":84.18,"l":83.14,"n":167,"o":83.905,"t":"2026-10-07T15:15:00Z","v":13473,"vw":83.613816},{"c":83.8,"h":83.92,"l":83.1939,"n":79,"o":83.9,"t":"2026-10-07T15:30:00Z","v":4247,"vw":83.643315},{"c":83.72,"h":83.9151,"l":83.72,"n":32,"o":83.9151,"t":"2026-10-07T15:45:00Z","v":1006,"vw":83.848739},{"c":83.82,"h":83.82,"l":83.82,"n":8,"o":83.82,"t":"2026-10-07T16:00:00Z","v":819,"vw":83.82},{"c":83.8,"h":83.83,"l":83.74,"n":88,"o":83.81,"t":"2026-10-07T16:15:00Z","v":2206,"vw":83.794},{"c":83.73,"h":83.73,"l":83.73,"n":7,"o":83.73,"t":"2026-10-07T16:45:00Z","v":462,"vw":83.73},{"c":83.88,"h":83.92,"l":83.72,"n":47,"o":83.72,"t":"2026-10-07T17:00:00Z","v":1248,"vw":83.84},{"c":83.77,"h":83.78,"l":83.77,"n":109,"o":83.78,"t":"2026-10-07T17:30:00Z","v":2779,"vw":83.771519},{"c":84.025,"h":84.025,"l":83.93,"n":54,"o":83.93,"t":"2026-10-07T17:45:00Z","v":950,"vw":83.965},{"c":84.18,"h":84.19,"l":83.89,"n":148,"o":83.94,"t":"2026-10-07T18:00:00Z","v":5707,"vw":84.080769},{"c":83.555,"h":83.74,"l":83.555,"n":25,"o":83.74,"t":"2026-10-07T18:30:00Z","v":1075,"vw":83.6475},{"c":83.53,"h":83.53,"l":83.53,"n":33,"o":83.53,"t":"2026-10-07T18:45:00Z","v":902,"vw":83.53},{"c":83.355,"h":83.355,"l":83.345,"n":25,"o":83.345,"t":"2026-10-07T19:00:00Z","v":808,"vw":83.349975},{"c":83.29,"h":83.295,"l":83.26,"n":25,"o":83.26,"t":"2026-10-07T19:15:00Z","v":1179,"vw":83.287},{"c":82.985,"h":82.985,"l":82.855,"n":81,"o":82.855,"t":"2026-10-07T19:30:00Z","v":2257,"vw":82.945976},{"c":83.05,"h":83.4175,"l":82.73,"n":614,"o":83.12,"t":"2026-10-07T19:45:00Z","v":13955,"vw":82.972999},{"c":82.96,"h":82.96,"l":82.96,"n":29,"o":82.96,"t":"2026-10-07T20:00:00Z","v":30579,"vw":82.96},{"c":82.91,"h":82.91,"l":82.91,"n":1,"o":82.91,"t":"2026-10-08T08:15:00Z","v":100,"vw":82.91},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-08T10:30:00Z","v":111,"vw":82.9},{"c":82.56,"h":82.74,"l":82.51,"n":35,"o":82.74,"t":"2026-10-08T13:30:00Z","v":1602,"vw":82.669752},{"c":83.52,"h":83.62,"l":83.21,"n":65,"o":83.21,"t":"2026-10-08T13:45:00Z","v":1791,"vw":83.375102},{"c":83.31,"h":83.58,"l":82.905,"n":199,"o":83.5,"t":"2026-10-08T14:00:00Z","v":6388,"vw":83.281333},{"c":83.145,"h":83.17,"l":83.145,"n":16,"o":83.17,"t":"2026-10-08T14:15:00Z","v":1106,"vw":83.166799},{"c":82.89,"h":83.12,"l":82.89,"n":46,"o":83.06,"t":"2026-10-08T14:30:00Z","v":3270,"vw":83.012104},{"c":83,"h":83,"l":83,"n":3,"o":83,"t":"2026-10-08T14:45:00Z","v":108,"vw":83},{"c":82.975,"h":82.975,"l":82.975,"n":6,"o":82.975,"t":"2026-10-08T15:00:00Z","v":153,"vw":82.975},{"c":83.02,"h":83.02,"l":83.02,"n":16,"o":83.02,"t":"2026-10-08T15:15:00Z","v":353,"vw":83.02},{"c":83.12,"h":83.56,"l":83.02,"n":247,"o":83.02,"t":"2026-10-08T15:30:00Z","v":11593,"vw":83.131563},{"c":83.04,"h":83.18,"l":82.88,"n":47,"o":83.07,"t":"2026-10-08T15:45:00Z","v":4644,"vw":83.035953},{"c":83.095,"h":83.095,"l":83.095,"n":2,"o":83.095,"t":"2026-10-08T16:00:00Z","v":448,"vw":83.095},{"c":82.87,"h":83.21,"l":82.87,"n":159,"o":83.03,"t":"2026-10-08T16:15:00Z","v":5674,"vw":83.045829},{"c":83,"h":83,"l":83,"n":14,"o":83,"t":"2026-10-08T16:30:00Z","v":289,"vw":83},{"c":84.15,"h":84.15,"l":83,"n":181,"o":83.17,"t":"2026-10-08T16:45:00Z","v":5486,"vw":83.39757},{"c":84.07,"h":84.24,"l":84.07,"n":114,"o":84.15,"t":"2026-10-08T17:00:00Z","v":3207,"vw":84.132895},{"c":84.32,"h":84.34,"l":84.13,"n":100,"o":84.25,"t":"2026-10-08T17:15:00Z","v":2156,"vw":84.294},{"c":84.31,"h":84.31,"l":83.9001,"n":37,"o":84.12,"t":"2026-10-08T17:30:00Z","v":1608,"vw":84.095479},{"c":84.18,"h":84.385,"l":84.13,"n":75,"o":84.195,"t":"2026-10-08T17:45:00Z","v":2381,"vw":84.19189},{"c":83.995,"h":84.135,"l":83.995,"n":29,"o":84.125,"t":"2026-10-08T18:00:00Z","v":640,"vw":84.050441},{"c":83.37,"h":84.03,"l":83.37,"n":60,"o":84.03,"t":"2026-10-08T18:15:00Z","v":1937,"vw":83.8175},{"c":83.525,"h":83.87,"l":83.41,"n":48,"o":83.635,"t":"2026-10-08T18:30:00Z","v":1688,"vw":83.668558},{"c":83.485,"h":83.495,"l":83.22,"n":53,"o":83.465,"t":"2026-10-08T18:45:00Z","v":1776,"vw":83.439803},{"c":83.735,"h":83.735,"l":83.485,"n":102,"o":83.485,"t":"2026-10-08T19:00:00Z","v":2319,"vw":83.653571},{"c":83.75,"h":83.92,"l":83.745,"n":102,"o":83.92,"t":"2026-10-08T19:15:00Z","v":2817,"vw":83.854069},{"c":83.68,"h":83.735,"l":83.491,"n":202,"o":83.59,"t":"2026-10-08T19:30:00Z","v":4753,"vw":83.645225},{"c":83.6,"h":83.745,"l":83.21,"n":654,"o":83.74,"t":"2026-10-08T19:45:00Z","v":18135,"vw":83.487608},{"c":83.52,"h":83.59,"l":83.52,"n":18,"o":83.59,"t":"2026-10-08T20:00:00Z","v":66599,"vw":83.520603},{"c":84.11,"h":84.36,"l":83.82,"n":259,"o":84.09,"t":"2026-10-09T13:30:00Z","v":20473,"vw":84.197406},{"c":84.15,"h":84.21,"l":83.4625,"n":146,"o":84.18,"t":"2026-10-09T13:45:00Z","v":10223,"vw":84.111596},{"c":83.9,"h":83.9,"l":83.9,"n":15,"o":83.9,"t":"2026-10-09T14:00:00Z","v":532,"vw":83.9},{"c":83.81,"h":83.95,"l":83.675,"n":51,"o":83.675,"t":"2026-10-09T14:30:00Z","v":3396,"vw":83.810695},{"c":83.9,"h":83.9,"l":83.66,"n":76,"o":83.89,"t":"2026-10-09T14:45:00Z","v":2389,"vw":83.886097},{"c":84.16,"h":84.16,"l":84.16,"n":15,"o":84.16,"t":"2026-10-09T15:00:00Z","v":165,"vw":84.16},{"c":84.1,"h":84.26,"l":84.04,"n":61,"o":84.125,"t":"2026-10-09T15:15:00Z","v":1719,"vw":84.130694},{"c":84.06,"h":84.1301,"l":84.06,"n":19,"o":84.1301,"t":"2026-10-09T15:30:00Z","v":418,"vw":84.099082},{"c":84.075,"h":84.08,"l":83.92,"n":42,"o":83.92,"t":"2026-10-09T15:45:00Z","v":1023,"vw":84.037},{"c":84.32,"h":84.32,"l":84.085,"n":57,"o":84.085,"t":"2026-10-09T16:00:00Z","v":2230,"vw":84.259545},{"c":84.435,"h":84.53,"l":84.215,"n":84,"o":84.215,"t":"2026-10-09T16:30:00Z","v":5021,"vw":84.439695},{"c":84.54,"h":84.54,"l":84.35,"n":79,"o":84.35,"t":"2026-10-09T16:45:00Z","v":2469,"vw":84.410187},{"c":84.725,"h":84.725,"l":84.5305,"n":17,"o":84.725,"t":"2026-10-09T17:15:00Z","v":577,"vw":84.653601},{"c":84.61,"h":84.675,"l":84.6,"n":50,"o":84.6,"t":"2026-10-09T17:30:00Z","v":1800,"vw":84.609616},{"c":85,"h":85,"l":84.85,"n":74,"o":84.88,"t":"2026-10-09T17:45:00Z","v":1627,"vw":84.926647},{"c":84.95,"h":85.09,"l":84.92,"n":156,"o":85,"t":"2026-10-09T18:00:00Z","v":5244,"vw":85.008242},{"c":85.185,"h":85.185,"l":85.02,"n":67,"o":85.02,"t":"2026-10-09T18:15:00Z","v":2008,"vw":85.069729},{"c":85.16,"h":85.185,"l":85.14,"n":30,"o":85.185,"t":"2026-10-09T18:30:00Z","v":716,"vw":85.161667},{"c":85.42,"h":85.55,"l":85.42,"n":74,"o":85.48,"t":"2026-10-09T18:45:00Z","v":1751,"vw":85.467284},{"c":84.95,"h":85.42,"l":84.95,"n":219,"o":85.42,"t":"2026-10-09T19:00:00Z","v":9059,"vw":85.13637},{"c":84.92,"h":85.005,"l":84.83,"n":56,"o":85.005,"t":"2026-10-09T19:15:00Z","v":1490,"vw":84.897454},{"c":84.895,"h":84.895,"l":84.895,"n":23,"o":84.895,"t":"2026-10-09T19:30:00Z","v":401,"vw":84.895},{"c":84.73,"h":85.02,"l":84.52,"n":711,"o":84.895,"t":"2026-10-09T19:45:00Z","v":23079,"vw":84.77048},{"c":84.67,"h":84.67,"l":84.67,"n":21,"o":84.67,"t":"2026-10-09T20:00:00Z","v":24738,"vw":84.67},{"c":84.49,"h":84.5,"l":84.49,"n":3,"o":84.5,"t":"2026-10-12T11:30:00Z","v":808,"vw":84.495},{"c":84.4,"h":84.4,"l":84.15,"n":17,"o":84.15,"t":"2026-10-12T12:00:00Z","v":245,"vw":84.289868},{"c":84.91,"h":84.91,"l":84.91,"n":5,"o":84.91,"t":"2026-10-12T13:15:00Z","v":304,"vw":84.91},{"c":84.91,"h":85.44,"l":84.27,"n":167,"o":84.27,"t":"2026-10-12T13:30:00Z","v":12546,"vw":85.017785},{"c":85.545,"h":85.545,"l":84.94,"n":72,"o":84.95,"t":"2026-10-12T14:00:00Z","v":2215,"vw":85.334022},{"c":85.49,"h":85.98,"l":85.03,"n":72,"o":85.9767,"t":"2026-10-12T14:15:00Z","v":1984,"vw":85.605058},{"c":85.78,"h":85.78,"l":85.495,"n":9,"o":85.495,"t":"2026-10-12T14:30:00Z","v":236,"vw":85.636089},{"c":85.78,"h":85.78,"l":85.74,"n":24,"o":85.78,"t":"2026-10-12T14:45:00Z","v":350,"vw":85.766667},{"c":85.78,"h":85.905,"l":85.78,"n":10,"o":85.905,"t":"2026-10-12T15:00:00Z","v":239,"vw":85.8425},{"c":85.89,"h":85.9499,"l":85.89,"n":8,"o":85.9499,"t":"2026-10-12T15:15:00Z","v":218,"vw":85.920099},{"c":85.9,"h":85.9,"l":85.61,"n":86,"o":85.62,"t":"2026-10-12T15:30:00Z","v":1648,"vw":85.72},{"c":85.91,"h":85.91,"l":85.6625,"n":73,"o":85.6625,"t":"2026-10-12T16:00:00Z","v":1498,"vw":85.8575},{"c":85.91,"h":86.1,"l":85.9,"n":87,"o":86.06,"t":"2026-10-12T16:15:00Z","v":1989,"vw":85.996667},{"c":86.32,"h":86.32,"l":86.1451,"n":18,"o":86.1451,"t":"2026-10-12T16:45:00Z","v":409,"vw":86.254088},{"c":85.87,"h":86.03,"l":85.87,"n":56,"o":86.03,"t":"2026-10-12T17:00:00Z","v":1272,"vw":85.962509},{"c":86.15,"h":86.15,"l":86.05,"n":24,"o":86.05,"t":"2026-10-12T17:15:00Z","v":472,"vw":86.083333},{"c":86.03,"h":86.155,"l":86.01,"n":38,"o":86.155,"t":"2026-10-12T17:30:00Z","v":1163,"vw":86.101939},{"c":86.005,"h":86.005,"l":86,"n":104,"o":86,"t":"2026-10-12T17:45:00Z","v":2237,"vw":86.004},{"c":85.995,"h":85.995,"l":85.995,"n":10,"o":85.995,"t":"2026-10-12T18:00:00Z","v":293,"vw":85.995},{"c":86.2,"h":86.2,"l":85.8825,"n":46,"o":85.8825,"t":"2026-10-12T18:15:00Z","v":895,"vw":86.016994},{"c":86.06,"h":86.23,"l":85.98,"n":37,"o":86.23,"t":"2026-10-12T18:30:00Z","v":1020,"vw":86.035685},{"c":85.965,"h":85.965,"l":85.935,"n":20,"o":85.935,"t":"2026-10-12T18:45:00Z","v":523,"vw":85.956429},{"c":85.78,"h":86.13,"l":85.675,"n":133,"o":86.13,"t":"2026-10-12T19:00:00Z","v":5764,"vw":85.812434},{"c":85.84,"h":85.91,"l":85.69,"n":51,"o":85.69,"t":"2026-10-12T19:15:00Z","v":1777,"vw":85.789312},{"c":86.05,"h":86.24,"l":85.84,"n":200,"o":85.97,"t":"2026-10-12T19:30:00Z","v":5807,"vw":85.955574},{"c":85.96,"h":86.32,"l":85.92,"n":592,"o":86.07,"t":"2026-10-12T19:45:00Z","v":17707,"vw":86.072367},{"c":86,"h":86,"l":85.92,"n":39,"o":85.92,"t":"2026-10-12T20:00:00Z","v":18883,"vw":85.935258},{"c":85.93,"h":85.93,"l":85.93,"n":1,"o":85.93,"t":"2026-10-12T20:15:00Z","v":3204,"vw":85.93},{"c":86.44,"h":86.44,"l":86.32,"n":5,"o":86.32,"t":"2026-10-12T21:00:00Z","v":357,"vw":86.375814},{"c":85.94,"h":85.94,"l":85.93,"n":5,"o":85.93,"t":"2026-10-13T13:15:00Z","v":1002,"vw":85.935},{"c":86.69,"h":86.69,"l":86.33,"n":19,"o":86.33,"t":"2026-10-13T13:30:00Z","v":1270,"vw":86.378311},{"c":85.96,"h":85.96,"l":85.41,"n":39,"o":85.41,"t":"2026-10-13T13:45:00Z","v":1569,"vw":85.75},{"c":85.91,"h":85.91,"l":85.47,"n":325,"o":85.82,"t":"2026-10-13T14:00:00Z","v":22246,"vw":85.638221},{"c":85.895,"h":85.99,"l":85.735,"n":43,"o":85.83,"t":"2026-10-13T14:15:00Z","v":1818,"vw":85.908158},{"c":86.06,"h":86.07,"l":85.79,"n":33,"o":85.79,"t":"2026-10-13T14:30:00Z","v":1322,"vw":85.957386},{"c":86.285,"h":86.29,"l":86.285,"n":17,"o":86.29,"t":"2026-10-13T14:45:00Z","v":487,"vw":86.286746},{"c":86.39,"h":86.39,"l":86.3,"n":84,"o":86.3,"t":"2026-10-13T15:00:00Z","v":2468,"vw":86.376617},{"c":86.39,"h":86.39,"l":86.39,"n":29,"o":86.39,"t":"2026-10-13T15:15:00Z","v":903,"vw":86.39},{"c":86.39,"h":86.5226,"l":86.39,"n":36,"o":86.5226,"t":"2026-10-13T15:30:00Z","v":1111,"vw":86.461564},{"c":86.33,"h":86.33,"l":86.22,"n":50,"o":86.23,"t":"2026-10-13T15:45:00Z","v":1284,"vw":86.258333},{"c":86.38,"h":86.38,"l":86.29,"n":55,"o":86.33,"t":"2026-10-13T16:00:00Z","v":1625,"vw":86.320428},{"c":86.28,"h":86.56,"l":86.28,"n":65,"o":86.55,"t":"2026-10-13T16:15:00Z","v":1853,"vw":86.493723},{"c":86.405,"h":86.405,"l":86.405,"n":3,"o":86.405,"t":"2026-10-13T16:30:00Z","v":201,"vw":86.405},{"c":86.445,"h":86.445,"l":86.445,"n":16,"o":86.445,"t":"2026-10-13T16:45:00Z","v":563,"vw":86.445},{"c":86.32,"h":86.455,"l":86.32,"n":13,"o":86.455,"t":"2026-10-13T17:00:00Z","v":435,"vw":86.39162},{"c":86.29,"h":86.485,"l":86.245,"n":196,"o":86.39,"t":"2026-10-13T17:15:00Z","v":3340,"vw":86.337083},{"c":86.22,"h":86.41,"l":86.22,"n":32,"o":86.22,"t":"2026-10-13T17:30:00Z","v":501,"vw":86.301738},{"c":85.94,"h":86.09,"l":85.94,"n":27,"o":86.09,"t":"2026-10-13T17:45:00Z","v":744,"vw":86.0275},{"c":86.31,"h":86.31,"l":86.26,"n":65,"o":86.26,"t":"2026-10-13T18:00:00Z","v":1380,"vw":86.285556},{"c":86.01,"h":86.24,"l":86.01,"n":27,"o":86.24,"t":"2026-10-13T18:15:00Z","v":2138,"vw":86.03425},{"c":86.075,"h":86.155,"l":86.075,"n":27,"o":86.155,"t":"2026-10-13T18:30:00Z","v":572,"vw":86.115},{"c":86.025,"h":86.025,"l":85.98,"n":59,"o":85.98,"t":"2026-10-13T18:45:00Z","v":796,"vw":86.0025},{"c":86.15,"h":86.15,"l":86.05,"n":72,"o":86.05,"t":"2026-10-13T19:00:00Z","v":1653,"vw":86.111428},{"c":86.08,"h":86.08,"l":86.08,"n":56,"o":86.08,"t":"2026-10-13T19:15:00Z","v":796,"vw":86.08},{"c":85.96,"h":85.96,"l":85.745,"n":124,"o":85.87,"t":"2026-10-13T19:30:00Z","v":2044,"vw":85.894167},{"c":85.5,"h":85.85,"l":85.36,"n":467,"o":85.755,"t":"2026-10-13T19:45:00Z","v":9519,"vw":85.568841},{"c":85.44,"h":85.471,"l":85.44,"n":18,"o":85.471,"t":"2026-10-13T20:00:00Z","v":23078,"vw":85.44014},{"c":86.6,"h":86.6,"l":86.6,"n":4,"o":86.6,"t":"2026-10-13T21:45:00Z","v":267,"vw":86.6},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-13T22:30:00Z","v":275,"vw":85.5},{"c":85.21,"h":85.36,"l":84.5,"n":28,"o":85,"t":"2026-10-14T13:00:00Z","v":2220,"vw":85.009423},{"c":86.11,"h":86.13,"l":82.26,"n":235,"o":84.96,"t":"2026-10-14T13:30:00Z","v":11371,"vw":85.54467},{"c":85.875,"h":85.93,"l":85.8225,"n":51,"o":85.93,"t":"2026-10-14T13:45:00Z","v":1380,"vw":85.875417},{"c":85.84,"h":86.04,"l":85.695,"n":87,"o":85.695,"t":"2026-10-14T14:00:00Z","v":3267,"vw":85.933058},{"c":85.78,"h":86.03,"l":85.78,"n":50,"o":86,"t":"2026-10-14T14:15:00Z","v":4085,"vw":86.000699},{"c":85.92,"h":86.17,"l":85.81,"n":48,"o":85.81,"t":"2026-10-14T14:30:00Z","v":1381,"vw":85.995644},{"c":85.66,"h":85.99,"l":85.66,"n":86,"o":85.97,"t":"2026-10-14T15:00:00Z","v":2070,"vw":85.846905},{"c":86.005,"h":86.11,"l":85.84,"n":94,"o":86.01,"t":"2026-10-14T15:15:00Z","v":2846,"vw":86.024977},{"c":85.71,"h":85.92,"l":85.71,"n":13,"o":85.92,"t":"2026-10-14T15:30:00Z","v":364,"vw":85.793665},{"c":85.95,"h":86.09,"l":85.91,"n":89,"o":85.96,"t":"2026-10-14T15:45:00Z","v":2403,"vw":85.973978},{"c":85.81,"h":86.03,"l":85.77,"n":110,"o":86.005,"t":"2026-10-14T16:00:00Z","v":2968,"vw":85.867432},{"c":85.815,"h":85.83,"l":85.815,"n":16,"o":85.83,"t":"2026-10-14T16:15:00Z","v":346,"vw":85.8225},{"c":85.66,"h":85.92,"l":85.66,"n":105,"o":85.92,"t":"2026-10-14T16:30:00Z","v":2581,"vw":85.767661},{"c":85.545,"h":85.56,"l":85.545,"n":16,"o":85.56,"t":"2026-10-14T16:45:00Z","v":313,"vw":85.550618},{"c":85.25,"h":85.25,"l":85.25,"n":7,"o":85.25,"t":"2026-10-14T17:00:00Z","v":130,"vw":85.25},{"c":85.57,"h":85.6,"l":85.38,"n":67,"o":85.38,"t":"2026-10-14T17:15:00Z","v":2419,"vw":85.557114},{"c":85.58,"h":85.695,"l":85.58,"n":57,"o":85.695,"t":"2026-10-14T17:30:00Z","v":1287,"vw":85.61125},{"c":85.62,"h":85.7516,"l":85.48,"n":49,"o":85.7516,"t":"2026-10-14T17:45:00Z","v":1014,"vw":85.585886},{"c":85.76,"h":85.84,"l":85.76,"n":63,"o":85.81,"t":"2026-10-14T18:00:00Z","v":1727,"vw":85.817138},{"c":85.72,"h":85.75,"l":85.72,"n":49,"o":85.75,"t":"2026-10-14T18:15:00Z","v":1390,"vw":85.726},{"c":85.655,"h":85.69,"l":85.655,"n":27,"o":85.69,"t":"2026-10-14T18:30:00Z","v":360,"vw":85.670419},{"c":85.545,"h":85.59,"l":85.46,"n":53,"o":85.59,"t":"2026-10-14T18:45:00Z","v":1099,"vw":85.550107},{"c":85.39,"h":85.5,"l":85.39,"n":44,"o":85.5,"t":"2026-10-14T19:00:00Z","v":798,"vw":85.445},{"c":85.18,"h":85.33,"l":85.04,"n":127,"o":85.33,"t":"2026-10-14T19:15:00Z","v":2765,"vw":85.146868},{"c":84.89,"h":85.22,"l":84.82,"n":229,"o":85.22,"t":"2026-10-14T19:30:00Z","v":7918,"vw":84.944765},{"c":84.93,"h":85.02,"l":84.732,"n":476,"o":84.732,"t":"2026-10-14T19:45:00Z","v":9975,"vw":84.868874},{"c":84.91,"h":84.91,"l":84.91,"n":17,"o":84.91,"t":"2026-10-14T20:00:00Z","v":28906,"vw":84.91},{"c":84.95,"h":84.95,"l":84.95,"n":4,"o":84.95,"t":"2026-10-14T21:15:00Z","v":502,"vw":84.95},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-10-14T22:00:00Z","v":503,"vw":84.9},{"c":85.3,"h":85.3,"l":85.3,"n":5,"o":85.3,"t":"2026-10-15T13:00:00Z","v":821,"vw":85.3},{"c":85.9,"h":86.51,"l":85.9,"n":13,"o":85.9,"t":"2026-10-15T13:15:00Z","v":642,"vw":86.210696},{"c":85.31,"h":86.335,"l":85.31,"n":147,"o":85.91,"t":"2026-10-15T13:30:00Z","v":5357,"vw":85.767491},{"c":85.1,"h":85.765,"l":85.1,"n":289,"o":85.425,"t":"2026-10-15T13:45:00Z","v":24781,"vw":85.334379},{"c":85.46,"h":85.5,"l":85.27,"n":141,"o":85.37,"t":"2026-10-15T14:00:00Z","v":4394,"vw":85.397256},{"c":85.148,"h":85.4,"l":84.76,"n":208,"o":85.4,"t":"2026-10-15T14:15:00Z","v":9979,"vw":85.129603},{"c":84.225,"h":84.83,"l":84.225,"n":254,"o":84.79,"t":"2026-10-15T14:30:00Z","v":14979,"vw":84.528977},{"c":84.48,"h":84.6,"l":84.18,"n":126,"o":84.205,"t":"2026-10-15T14:45:00Z","v":5153,"vw":84.340508},{"c":84.66,"h":85.03,"l":84.64,"n":75,"o":84.66,"t":"2026-10-15T15:00:00Z","v":2295,"vw":84.747209},{"c":84.74,"h":84.74,"l":84.5,"n":76,"o":84.5,"t":"2026-10-15T15:15:00Z","v":2847,"vw":84.673235},{"c":84.98,"h":85.025,"l":84.79,"n":95,"o":84.79,"t":"2026-10-15T15:30:00Z","v":3296,"vw":84.850941},{"c":86.02,"h":86.02,"l":85.11,"n":169,"o":85.14,"t":"2026-10-15T15:45:00Z","v":6038,"vw":85.327091},{"c":85.67,"h":85.94,"l":85.5,"n":178,"o":85.8,"t":"2026-10-15T16:00:00Z","v":6112,"vw":85.74071},{"c":85.76,"h":85.76,"l":85.76,"n":12,"o":85.76,"t":"2026-10-15T16:15:00Z","v":362,"vw":85.76},{"c":85.16,"h":85.75,"l":85.11,"n":231,"o":85.75,"t":"2026-10-15T16:30:00Z","v":10336,"vw":85.489558},{"c":85.25,"h":85.34,"l":85.11,"n":54,"o":85.11,"t":"2026-10-15T16:45:00Z","v":2292,"vw":85.221868},{"c":85.14,"h":85.33,"l":85.08,"n":225,"o":85.225,"t":"2026-10-15T17:00:00Z","v":7404,"vw":85.224848},{"c":85.095,"h":85.25,"l":85.03,"n":167,"o":85.13,"t":"2026-10-15T17:15:00Z","v":7335,"vw":85.110419},{"c":85.36,"h":85.975,"l":85.165,"n":278,"o":85.25,"t":"2026-10-15T17:30:00Z","v":24460,"vw":85.327987},{"c":85.47,"h":85.76,"l":85.28,"n":43,"o":85.76,"t":"2026-10-15T17:45:00Z","v":1451,"vw":85.479091},{"c":85.5,"h":85.58,"l":85.36,"n":190,"o":85.465,"t":"2026-10-15T18:00:00Z","v":6868,"vw":85.466726},{"c":85.47,"h":85.58,"l":85.3758,"n":52,"o":85.5,"t":"2026-10-15T18:15:00Z","v":2192,"vw":85.465465},{"c":85.54,"h":85.58,"l":85.475,"n":78,"o":85.5,"t":"2026-10-15T18:30:00Z","v":3947,"vw":85.514393},{"c":85.945,"h":86.24,"l":85.25,"n":390,"o":85.48,"t":"2026-10-15T18:45:00Z","v":33076,"vw":85.580165},{"c":86.35,"h":86.35,"l":86.17,"n":75,"o":86.18,"t":"2026-10-15T19:00:00Z","v":2099,"vw":86.234678},{"c":86.75,"h":86.84,"l":86.43,"n":114,"o":86.43,"t":"2026-10-15T19:15:00Z","v":5092,"vw":86.559814},{"c":87.1,"h":87.21,"l":86.78,"n":272,"o":86.78,"t":"2026-10-15T19:30:00Z","v":5673,"vw":86.996447},{"c":86.03,"h":87.41,"l":85.98,"n":1012,"o":87.29,"t":"2026-10-15T19:45:00Z","v":50819,"vw":86.5952},{"c":85.98,"h":85.98,"l":85.98,"n":19,"o":85.98,"t":"2026-10-15T20:00:00Z","v":39093,"vw":85.98},{"c":86.05,"h":86.05,"l":86.05,"n":21,"o":86.05,"t":"2026-10-15T20:30:00Z","v":1009,"vw":86.05},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-10-15T21:15:00Z","v":989,"vw":86.05},{"c":86.37,"h":86.37,"l":86.37,"n":5,"o":86.37,"t":"2026-10-16T13:30:00Z","v":2131,"vw":86.37},{"c":85.815,"h":85.815,"l":85.385,"n":97,"o":85.6,"t":"2026-10-16T13:45:00Z","v":7339,"vw":85.613066},{"c":85.9,"h":85.98,"l":85.14,"n":161,"o":85.885,"t":"2026-10-16T14:00:00Z","v":10029,"vw":85.502197},{"c":86.185,"h":86.66,"l":85.61,"n":180,"o":85.92,"t":"2026-10-16T14:15:00Z","v":18336,"vw":86.162429},{"c":86.01,"h":86.34,"l":86.01,"n":40,"o":86.34,"t":"2026-10-16T14:30:00Z","v":2902,"vw":86.223613},{"c":86.075,"h":86.38,"l":86.075,"n":9,"o":86.3197,"t":"2026-10-16T14:45:00Z","v":2604,"vw":86.303052},{"c":85.98,"h":86.48,"l":85.98,"n":139,"o":86.47,"t":"2026-10-16T15:00:00Z","v":6112,"vw":86.254442},{"c":86.06,"h":86.09,"l":85.92,"n":69,"o":86.08,"t":"2026-10-16T15:15:00Z","v":3042,"vw":86.004877},{"c":86.28,"h":86.28,"l":86.2,"n":59,"o":86.23,"t":"2026-10-16T15:30:00Z","v":2221,"vw":86.247611},{"c":86.155,"h":86.42,"l":86,"n":202,"o":86.22,"t":"2026-10-16T15:45:00Z","v":14559,"vw":86.181806},{"c":86,"h":86.015,"l":85.975,"n":41,"o":85.98,"t":"2026-10-16T16:00:00Z","v":1828,"vw":85.984},{"c":85.9517,"h":86.1286,"l":85.825,"n":99,"o":85.92,"t":"2026-10-16T16:15:00Z","v":3082,"vw":85.913972},{"c":85.825,"h":85.825,"l":85.825,"n":22,"o":85.825,"t":"2026-10-16T16:30:00Z","v":1349,"vw":85.825},{"c":85.48,"h":85.85,"l":85.475,"n":93,"o":85.63,"t":"2026-10-16T16:45:00Z","v":7740,"vw":85.76713},{"c":85.195,"h":85.39,"l":85.195,"n":56,"o":85.2,"t":"2026-10-16T17:00:00Z","v":1404,"vw":85.306981},{"c":85.57,"h":85.71,"l":85.385,"n":167,"o":85.385,"t":"2026-10-16T17:15:00Z","v":6125,"vw":85.532333},{"c":85.46,"h":85.63,"l":85.29,"n":141,"o":85.41,"t":"2026-10-16T17:30:00Z","v":7707,"vw":85.454393},{"c":84.99,"h":85.4952,"l":84.99,"n":54,"o":85.34,"t":"2026-10-16T17:45:00Z","v":4569,"vw":85.421985},{"c":84.91,"h":85.04,"l":84.9,"n":99,"o":84.99,"t":"2026-10-16T18:00:00Z","v":3923,"vw":84.972198},{"c":85.18,"h":85.295,"l":85.095,"n":134,"o":85.12,"t":"2026-10-16T18:15:00Z","v":5460,"vw":85.227097},{"c":85.35,"h":85.35,"l":85.195,"n":55,"o":85.34,"t":"2026-10-16T18:30:00Z","v":1238,"vw":85.305714},{"c":85.35,"h":85.35,"l":85.24,"n":63,"o":85.24,"t":"2026-10-16T18:45:00Z","v":1098,"vw":85.262},{"c":85.5794,"h":85.5794,"l":85.1704,"n":182,"o":85.3,"t":"2026-10-16T19:00:00Z","v":8318,"vw":85.32256},{"c":85.545,"h":85.68,"l":85.43,"n":92,"o":85.43,"t":"2026-10-16T19:15:00Z","v":2124,"vw":85.535933},{"c":85.69,"h":85.69,"l":85.215,"n":168,"o":85.31,"t":"2026-10-16T19:30:00Z","v":8906,"vw":85.498538},{"c":85.72,"h":86.58,"l":85.445,"n":874,"o":85.555,"t":"2026-10-16T19:45:00Z","v":39661,"vw":85.913288},{"c":85.71,"h":85.71,"l":85.71,"n":21,"o":85.71,"t":"2026-10-16T20:00:00Z","v":55196,"vw":85.71},{"c":85.71,"h":85.71,"l":85.7,"n":7,"o":85.7,"t":"2026-10-19T13:15:00Z","v":1013,"vw":85.704995},{"c":85.965,"h":86.35,"l":85.41,"n":71,"o":85.5,"t":"2026-10-19T13:30:00Z","v":3166,"vw":85.618278},{"c":85.53,"h":85.975,"l":85.53,"n":17,"o":85.975,"t":"2026-10-19T13:45:00Z","v":461,"vw":85.7641},{"c":85.53,"h":85.53,"l":85.01,"n":346,"o":85.53,"t":"2026-10-19T14:00:00Z","v":15825,"vw":85.34768},{"c":85.1225,"h":85.53,"l":84.885,"n":98,"o":85.53,"t":"2026-10-19T14:15:00Z","v":5142,"vw":85.012536},{"c":85.49,"h":85.49,"l":85.07,"n":25,"o":85.07,"t":"2026-10-19T14:30:00Z","v":1015,"vw":85.32},{"c":85.09,"h":85.36,"l":85.09,"n":73,"o":85.18,"t":"2026-10-19T14:45:00Z","v":2780,"vw":85.226151},{"c":85.225,"h":85.36,"l":85.195,"n":42,"o":85.23,"t":"2026-10-19T15:00:00Z","v":1413,"vw":85.234815},{"c":85.5,"h":85.88,"l":85.46,"n":113,"o":85.55,"t":"2026-10-19T15:15:00Z","v":3286,"vw":85.597411},{"c":85.11,"h":85.315,"l":85.11,"n":48,"o":85.25,"t":"2026-10-19T15:30:00Z","v":2058,"vw":85.246526},{"c":85.175,"h":85.175,"l":85.175,"n":3,"o":85.175,"t":"2026-10-19T15:45:00Z","v":137,"vw":85.175},{"c":84.93,"h":84.93,"l":84.9,"n":31,"o":84.91,"t":"2026-10-19T16:00:00Z","v":524,"vw":84.913333},{"c":84.56,"h":84.97,"l":84.56,"n":10,"o":84.97,"t":"2026-10-19T16:15:00Z","v":352,"vw":84.765},{"c":85.09,"h":85.09,"l":84.74,"n":70,"o":84.97,"t":"2026-10-19T16:30:00Z","v":1992,"vw":84.945113},{"c":85.01,"h":85.01,"l":84.6,"n":60,"o":84.765,"t":"2026-10-19T16:45:00Z","v":1821,"vw":84.749563},{"c":84.5875,"h":84.5875,"l":84.5875,"n":6,"o":84.5875,"t":"2026-10-19T17:00:00Z","v":176,"vw":84.5875},{"c":84.595,"h":84.595,"l":84.595,"n":14,"o":84.595,"t":"2026-10-19T17:15:00Z","v":157,"vw":84.595},{"c":84.18,"h":84.23,"l":83.985,"n":72,"o":84.23,"t":"2026-10-19T17:30:00Z","v":2309,"vw":84.187045},{"c":84.45,"h":85.052,"l":84.09,"n":173,"o":84.18,"t":"2026-10-19T17:45:00Z","v":4727,"vw":84.465564},{"c":84.6725,"h":84.6725,"l":84.54,"n":8,"o":84.54,"t":"2026-10-19T18:00:00Z","v":654,"vw":84.565728},{"c":84.685,"h":84.685,"l":84.505,"n":83,"o":84.51,"t":"2026-10-19T18:15:00Z","v":2794,"vw":84.568766},{"c":84.445,"h":84.625,"l":84.41,"n":56,"o":84.56,"t":"2026-10-19T18:30:00Z","v":1921,"vw":84.541401},{"c":84.36,"h":84.435,"l":84.24,"n":46,"o":84.435,"t":"2026-10-19T18:45:00Z","v":833,"vw":84.376292},{"c":84.33,"h":84.53,"l":84.24,"n":66,"o":84.36,"t":"2026-10-19T19:00:00Z","v":1760,"vw":84.362193},{"c":84.35,"h":84.43,"l":84.18,"n":130,"o":84.36,"t":"2026-10-19T19:15:00Z","v":4023,"vw":84.311829},{"c":84.12,"h":84.35,"l":84.12,"n":117,"o":84.35,"t":"2026-10-19T19:30:00Z","v":2590,"vw":84.215},{"c":83.94,"h":84.26,"l":83.83,"n":657,"o":84.16,"t":"2026-10-19T19:45:00Z","v":19617,"vw":84.055723},{"c":83.91,"h":84.03,"l":83.91,"n":19,"o":84.03,"t":"2026-10-19T20:00:00Z","v":30817,"vw":83.910404},{"c":83.6,"h":83.92,"l":83.6,"n":18,"o":83.92,"t":"2026-10-19T22:30:00Z","v":818,"vw":83.772754},{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-19T22:45:00Z","v":299,"vw":83.92},{"c":85.125,"h":85.15,"l":84.2,"n":125,"o":84.2,"t":"2026-10-20T13:30:00Z","v":7355,"vw":84.834597},{"c":86,"h":86.13,"l":84.92,"n":143,"o":85.125,"t":"2026-10-20T13:45:00Z","v":10738,"vw":85.676014},{"c":85.91,"h":86.475,"l":85.635,"n":213,"o":86.12,"t":"2026-10-20T14:00:00Z","v":9907,"vw":86.020056},{"c":86.48,"h":86.71,"l":85.85,"n":264,"o":85.92,"t":"2026-10-20T14:15:00Z","v":10931,"vw":86.252423},{"c":86.76,"h":86.88,"l":86.335,"n":205,"o":86.54,"t":"2026-10-20T14:30:00Z","v":10400,"vw":86.583942},{"c":86.495,"h":86.79,"l":86.495,"n":227,"o":86.76,"t":"2026-10-20T14:45:00Z","v":9904,"vw":86.658443},{"c":86.45,"h":86.77,"l":86.45,"n":125,"o":86.7,"t":"2026-10-20T15:00:00Z","v":3565,"vw":86.684094},{"c":86.57,"h":86.58,"l":86.47,"n":28,"o":86.47,"t":"2026-10-20T15:15:00Z","v":817,"vw":86.54},{"c":86.48,"h":86.48,"l":86.2325,"n":34,"o":86.2325,"t":"2026-10-20T15:30:00Z","v":432,"vw":86.35625},{"c":86.23,"h":86.3,"l":85.975,"n":70,"o":86.3,"t":"2026-10-20T15:45:00Z","v":4104,"vw":86.104204},{"c":86.29,"h":86.315,"l":86.05,"n":68,"o":86.065,"t":"2026-10-20T16:00:00Z","v":2167,"vw":86.1575},{"c":86.17,"h":86.2,"l":86.06,"n":70,"o":86.2,"t":"2026-10-20T16:15:00Z","v":2030,"vw":86.120375},{"c":86.075,"h":86.23,"l":86.075,"n":44,"o":86.11,"t":"2026-10-20T16:30:00Z","v":764,"vw":86.136093},{"c":86.33,"h":86.55,"l":86.3,"n":91,"o":86.31,"t":"2026-10-20T16:45:00Z","v":4493,"vw":86.341794},{"c":86.35,"h":86.51,"l":86.22,"n":131,"o":86.22,"t":"2026-10-20T17:00:00Z","v":7307,"vw":86.352712},{"c":86.36,"h":86.585,"l":86.35,"n":127,"o":86.35,"t":"2026-10-20T17:15:00Z","v":4648,"vw":86.386922},{"c":86.5,"h":86.625,"l":86.14,"n":119,"o":86.3,"t":"2026-10-20T17:30:00Z","v":4701,"vw":86.4989},{"c":86.32,"h":86.47,"l":86.32,"n":49,"o":86.43,"t":"2026-10-20T17:45:00Z","v":1371,"vw":86.424},{"c":86.26,"h":86.42,"l":86.2125,"n":73,"o":86.2125,"t":"2026-10-20T18:15:00Z","v":2570,"vw":86.33028},{"c":86.06,"h":86.49,"l":86.06,"n":108,"o":86.33,"t":"2026-10-20T18:45:00Z","v":3478,"vw":86.227964},{"c":86,"h":86,"l":86,"n":5,"o":86,"t":"2026-10-20T19:00:00Z","v":310,"vw":86},{"c":85.95,"h":85.99,"l":85.95,"n":11,"o":85.99,"t":"2026-10-20T19:15:00Z","v":507,"vw":85.964925},{"c":86.17,"h":86.18,"l":86.14,"n":54,"o":86.14,"t":"2026-10-20T19:30:00Z","v":1322,"vw":86.168},{"c":87.13,"h":87.17,"l":86.245,"n":566,"o":86.245,"t":"2026-10-20T19:45:00Z","v":18997,"vw":86.705662},{"c":87.1,"h":87.1,"l":87.02,"n":38,"o":87.05,"t":"2026-10-20T20:00:00Z","v":30319,"vw":87.021443},{"c":87.1,"h":87.1,"l":87.1,"n":6,"o":87.1,"t":"2026-10-20T23:45:00Z","v":505,"vw":87.1},{"c":80,"h":86.61,"l":79.7601,"n":20,"o":86.61,"t":"2026-10-21T13:30:00Z","v":2169,"vw":81.782178},{"c":86.705,"h":87.75,"l":86.705,"n":175,"o":86.72,"t":"2026-10-21T13:45:00Z","v":10626,"vw":87.260754},{"c":87.1999,"h":87.1999,"l":86.41,"n":75,"o":87.08,"t":"2026-10-21T14:00:00Z","v":1527,"vw":86.833313},{"c":87.28,"h":87.28,"l":86.87,"n":162,"o":86.995,"t":"2026-10-21T14:15:00Z","v":4764,"vw":87.061397},{"c":87.5,"h":87.5,"l":87.08,"n":87,"o":87.08,"t":"2026-10-21T14:30:00Z","v":1007,"vw":87.38},{"c":87.09,"h":87.575,"l":87.09,"n":96,"o":87.575,"t":"2026-10-21T14:45:00Z","v":3118,"vw":87.298157},{"c":86.8,"h":87.12,"l":86.8,"n":71,"o":87.11,"t":"2026-10-21T15:00:00Z","v":1895,"vw":87.011705},{"c":86.84,"h":86.84,"l":86.83,"n":54,"o":86.83,"t":"2026-10-21T15:15:00Z","v":1011,"vw":86.835238},{"c":86.84,"h":86.84,"l":86.84,"n":22,"o":86.84,"t":"2026-10-21T15:30:00Z","v":417,"vw":86.84},{"c":86.925,"h":86.925,"l":86.88,"n":16,"o":86.88,"t":"2026-10-21T15:45:00Z","v":595,"vw":86.91375},{"c":86.93,"h":86.93,"l":86.93,"n":9,"o":86.93,"t":"2026-10-21T16:00:00Z","v":122,"vw":86.93},{"c":87.11,"h":87.11,"l":86.98,"n":107,"o":86.98,"t":"2026-10-21T16:15:00Z","v":2552,"vw":87.018},{"c":87.09,"h":87.09,"l":87.09,"n":24,"o":87.09,"t":"2026-10-21T16:30:00Z","v":1147,"vw":87.09},{"c":86.855,"h":87.0701,"l":86.83,"n":54,"o":86.83,"t":"2026-10-21T16:45:00Z","v":1086,"vw":86.96421},{"c":87.03,"h":87.13,"l":87.03,"n":35,"o":87.1,"t":"2026-10-21T17:00:00Z","v":873,"vw":87.106667},{"c":86.7833,"h":87.03,"l":86.7833,"n":12,"o":87.03,"t":"2026-10-21T17:15:00Z","v":580,"vw":86.835678},{"c":86.83,"h":86.83,"l":86.83,"n":8,"o":86.83,"t":"2026-10-21T17:30:00Z","v":277,"vw":86.83},{"c":87.03,"h":87.03,"l":86.795,"n":28,"o":86.815,"t":"2026-10-21T17:45:00Z","v":710,"vw":86.860846},{"c":87.11,"h":87.11,"l":87.055,"n":55,"o":87.07,"t":"2026-10-21T18:00:00Z","v":1245,"vw":87.083},{"c":87.165,"h":87.32,"l":87.165,"n":68,"o":87.29,"t":"2026-10-21T18:15:00Z","v":2551,"vw":87.25384},{"c":87.215,"h":87.36,"l":87.165,"n":25,"o":87.165,"t":"2026-10-21T18:30:00Z","v":1023,"vw":87.220625},{"c":86.875,"h":87.2,"l":86.875,"n":91,"o":87.2,"t":"2026-10-21T18:45:00Z","v":1749,"vw":87.089626},{"c":86.595,"h":86.68,"l":86.59,"n":36,"o":86.68,"t":"2026-10-21T19:00:00Z","v":629,"vw":86.621667},{"c":86.61,"h":86.61,"l":86.61,"n":15,"o":86.61,"t":"2026-10-21T19:15:00Z","v":264,"vw":86.61},{"c":86.72,"h":86.72,"l":86.55,"n":32,"o":86.55,"t":"2026-10-21T19:30:00Z","v":453,"vw":86.635},{"c":86.32,"h":86.778,"l":85.83,"n":636,"o":86.778,"t":"2026-10-21T19:45:00Z","v":15622,"vw":86.348048},{"c":86.3,"h":86.3,"l":86.28,"n":35,"o":86.28,"t":"2026-10-21T20:00:00Z","v":32372,"vw":86.280637},{"c":85.5,"h":86.27,"l":85.5,"n":12,"o":86.27,"t":"2026-10-21T22:00:00Z","v":1451,"vw":86.032543},{"c":86.29,"h":86.29,"l":86.29,"n":9,"o":86.29,"t":"2026-10-21T22:15:00Z","v":893,"vw":86.29},{"c":86,"h":86.95,"l":84.7,"n":45,"o":85.5,"t":"2026-10-21T22:45:00Z","v":2079,"vw":85.783914},{"c":86,"h":86,"l":86,"n":18,"o":86,"t":"2026-10-21T23:00:00Z","v":215,"vw":86},{"c":85.5,"h":85.7,"l":84.5,"n":27,"o":84.5,"t":"2026-10-21T23:45:00Z","v":769,"vw":85.086936},{"c":86.83,"h":87.29,"l":86.3,"n":224,"o":86.71,"t":"2026-10-22T13:30:00Z","v":17804,"vw":86.986289},{"c":87.05,"h":87.7199,"l":87.05,"n":42,"o":87.7199,"t":"2026-10-22T13:45:00Z","v":3718,"vw":87.251505},{"c":87.15,"h":87.46,"l":86.94,"n":46,"o":86.94,"t":"2026-10-22T14:00:00Z","v":3075,"vw":87.200302},{"c":87.06,"h":87.3,"l":87.06,"n":57,"o":87.15,"t":"2026-10-22T14:15:00Z","v":2103,"vw":87.187588},{"c":87.29,"h":87.29,"l":87.04,"n":71,"o":87.04,"t":"2026-10-22T14:30:00Z","v":1820,"vw":87.206666},{"c":87.52,"h":87.52,"l":87.2,"n":91,"o":87.21,"t":"2026-10-22T14:45:00Z","v":6366,"vw":87.285885},{"c":87.585,"h":87.585,"l":87.585,"n":7,"o":87.585,"t":"2026-10-22T15:00:00Z","v":193,"vw":87.585},{"c":87.755,"h":87.765,"l":87.7,"n":252,"o":87.73,"t":"2026-10-22T15:15:00Z","v":6683,"vw":87.748735},{"c":87.66,"h":87.905,"l":87.65,"n":39,"o":87.905,"t":"2026-10-22T15:30:00Z","v":1290,"vw":87.714634},{"c":87.74,"h":87.955,"l":87.415,"n":200,"o":87.57,"t":"2026-10-22T16:00:00Z","v":4267,"vw":87.663835},{"c":87.56,"h":87.735,"l":87.56,"n":13,"o":87.735,"t":"2026-10-22T16:30:00Z","v":374,"vw":87.676667},{"c":87.79,"h":87.79,"l":87.73,"n":56,"o":87.73,"t":"2026-10-22T16:45:00Z","v":994,"vw":87.76},{"c":87.595,"h":87.69,"l":87.595,"n":29,"o":87.69,"t":"2026-10-22T17:00:00Z","v":625,"vw":87.622697},{"c":87.35,"h":87.43,"l":87.32,"n":55,"o":87.32,"t":"2026-10-22T17:15:00Z","v":2875,"vw":87.348149},{"c":87.42,"h":87.705,"l":87.42,"n":126,"o":87.51,"t":"2026-10-22T17:30:00Z","v":3447,"vw":87.550444},{"c":87.82,"h":87.86,"l":87.82,"n":113,"o":87.83,"t":"2026-10-22T17:45:00Z","v":2755,"vw":87.842031},{"c":88.06,"h":88.07,"l":88.06,"n":35,"o":88.07,"t":"2026-10-22T18:00:00Z","v":1630,"vw":88.066},{"c":88.09,"h":88.2175,"l":87.835,"n":63,"o":87.835,"t":"2026-10-22T18:15:00Z","v":1598,"vw":88.004063},{"c":88.21,"h":88.26,"l":87.97,"n":129,"o":88.13,"t":"2026-10-22T18:30:00Z","v":3835,"vw":88.154737},{"c":88.295,"h":88.295,"l":88.295,"n":27,"o":88.295,"t":"2026-10-22T18:45:00Z","v":589,"vw":88.295},{"c":88.24,"h":88.29,"l":88.105,"n":144,"o":88.28,"t":"2026-10-22T19:00:00Z","v":4915,"vw":88.237298},{"c":88.245,"h":88.415,"l":88.245,"n":94,"o":88.28,"t":"2026-10-22T19:15:00Z","v":3501,"vw":88.300294},{"c":88.5,"h":88.5,"l":88.24,"n":106,"o":88.24,"t":"2026-10-22T19:30:00Z","v":2740,"vw":88.384419},{"c":88.74,"h":88.87,"l":88.4275,"n":423,"o":88.435,"t":"2026-10-22T19:45:00Z","v":9559,"vw":88.659639},{"c":88.73,"h":88.73,"l":88.73,"n":13,"o":88.73,"t":"2026-10-22T20:00:00Z","v":20073,"vw":88.73},{"c":88.7,"h":88.7,"l":88.7,"n":6,"o":88.7,"t":"2026-10-22T20:15:00Z","v":503,"vw":88.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.3321313916381676,"strike":113.57372167236649,"iv":0.7542989589409836,"gamma":0.012429067229893441,"theta":-0.07726200938523611,"vega":0.05820241292128033,"rho":0.009236169498218457,"breakevenPct":29.50056696044704},{"delta":0.2,"premium":1.3763730506068015,"strike":102.36269493931985,"iv":0.5339155376451068,"gamma":0.021272101818419327,"theta":-0.06610507366578083,"vega":0.06978349139177496,"rho":0.012531504552966862,"breakevenPct":16.915437833795387},{"delta":0.25,"premium":1.493861151608732,"strike":97.6534712097817,"iv":0.4328687193398795,"gamma":0.029962312239226196,"theta":-0.06102316910207787,"vega":0.07886396638335837,"rho":0.01577186378731924,"breakevenPct":11.740485023543819},{"delta":0.3,"premium":1.716579019558054,"strike":94.68912261451186,"iv":0.37662387408186276,"gamma":0.03663562940072544,"theta":-0.05911508983053086,"vega":0.08610028444878037,"rho":0.018978638737542478,"breakevenPct":8.650627334689394},{"delta":0.35,"premium":2.198866726755516,"strike":93.4030220619853,"iv":0.3813622520078466,"gamma":0.0376955225985517,"theta":-0.06262164774865185,"vega":0.0898303216268439,"rho":0.022120821590165318,"breakevenPct":7.744718571780455},{"delta":0.4,"premium":2.681154433952978,"strike":92.11692150945872,"iv":0.38610062993383054,"gamma":0.03875541579637797,"theta":-0.06612820566677285,"vega":0.09356035880490743,"rho":0.025263004442788166,"breakevenPct":6.838809808871513},{"delta":0.45,"premium":3.1634421411504396,"strike":90.83082095693216,"iv":0.3908390078598144,"gamma":0.039815308994204233,"theta":-0.06963476358489384,"vega":0.09729039598297096,"rho":0.028405187295411007,"breakevenPct":5.932901045962573},{"delta":0.5,"premium":3.6802725968436154,"strike":89.5767575322812,"iv":0.3913944045911047,"gamma":0.04033916786226686,"theta":-0.07100272596843617,"vega":0.09871807747489239,"rho":0.03152410894595544,"breakevenPct":5.102028771694818},{"delta":0.55,"premium":4.260138689622191,"strike":88.38115734098517,"iv":0.3843164514586322,"gamma":0.03988483978957437,"theta":-0.06846805356288857,"vega":0.0959442850310856,"rho":0.0346005821881873,"breakevenPct":4.4080874908231245},{"delta":0.6,"premium":4.840004782400765,"strike":87.18555714968915,"iv":0.37723849832615974,"gamma":0.039430511716881875,"theta":-0.06593338115734099,"vega":0.09317049258727882,"rho":0.037677055430419146,"breakevenPct":3.7141462099514326},{"delta":0.65,"premium":5.41987087517934,"strike":85.98995695839311,"iv":0.37016054519368724,"gamma":0.03897618364418939,"theta":-0.0633987087517934,"vega":0.09039670014347202,"rho":0.040753528672651,"breakevenPct":3.0202049290797395},{"delta":0.7,"premium":6.097940642035129,"strike":84.73955178679589,"iv":0.36480006056935194,"gamma":0.037849909145972145,"theta":-0.060378013325257426,"vega":0.08645917625681405,"rho":0.04376477313109868,"breakevenPct":2.375174607044983},{"delta":0.75,"premium":7.248758328285887,"strike":83.22531798909752,"iv":0.3677073894609328,"gamma":0.033488915808600854,"theta":-0.05501762568140521,"vega":0.07691950333131435,"rho":0.04646200925830625,"breakevenPct":1.9655993659229176},{"delta":0.8,"premium":8.399576014536645,"strike":81.71108419139915,"iv":0.37061471835251364,"gamma":0.029127922471229556,"theta":-0.049657238037552995,"vega":0.06737983040581465,"rho":0.04915924538551382,"breakevenPct":1.5560241248008522},{"delta":0.85,"premium":9.5503937007874,"strike":80.19685039370079,"iv":0.3735220472440945,"gamma":0.02476692913385827,"theta":-0.04429685039370079,"vega":0.05784015748031497,"rho":0.05185648151272139,"breakevenPct":1.1464488836787876},{"delta":0.9,"premium":11.187275323877202,"strike":78.1862496050278,"iv":0.34989819200144895,"gamma":0.018048989081524306,"theta":-0.03046769725190934,"vega":0.04110822119774878,"rho":0.054186822112575764,"breakevenPct":0.725261950755101}],"put":[{"delta":0.1,"premium":1.3235811003224793,"strike":64.71622006449589,"iv":0.9926985713049844,"gamma":0.0070947559209571555,"theta":-0.07387325498128577,"vega":0.04381981806775264,"rho":-0.008255146597752346,"breakevenPct":28.555574254284462},{"delta":0.15,"premium":1.4335455919818605,"strike":74.3354559198186,"iv":0.6779061196841002,"gamma":0.013783143602006633,"theta":-0.06600649559759252,"vega":0.05804234222595739,"rho":-0.01201759570637965,"breakevenPct":17.838487177012574},{"delta":0.2,"premium":1.8795591138931678,"strike":77.81154899180125,"iv":0.6224961390947725,"gamma":0.018054814093249626,"theta":-0.07171511518094714,"vega":0.06935130295648366,"rho":-0.01594006353752132,"breakevenPct":14.423543471308381},{"delta":0.25,"premium":2.312713004484305,"strike":80.74439461883408,"iv":0.5732562331838565,"gamma":0.022210134529147982,"theta":-0.07502977578475337,"vega":0.07890762331838565,"rho":-0.019858607202773347,"breakevenPct":11.606354542601403},{"delta":0.3,"premium":2.727511210762332,"strike":82.98654708520179,"iv":0.5327629596412556,"gamma":0.02615632286995516,"theta":-0.07511946188340807,"vega":0.08585829596412556,"rho":-0.023793145565794448,"breakevenPct":9.546899724513171},{"delta":0.35,"premium":3.175235404896422,"strike":85.16007532956685,"iv":0.49628154425612053,"gamma":0.0297864406779661,"theta":-0.07533446327683616,"vega":0.09234651600753296,"rho":-0.027747679555610562,"breakevenPct":7.6018934693221745},{"delta":0.4,"premium":3.912837413684872,"strike":86.7294413057125,"iv":0.49512021343377277,"gamma":0.030633898305084745,"theta":-0.0766527306967985,"vega":0.09476333961079723,"rho":-0.031878253475445525,"breakevenPct":6.664483385520545},{"delta":0.45,"premium":4.650439422473322,"strike":88.29880728185813,"iv":0.493958882611425,"gamma":0.031481355932203386,"theta":-0.07797099811676082,"vega":0.09718016321406152,"rho":-0.03600882739528049,"breakevenPct":5.727073301718917},{"delta":0.5,"premium":5.388041431261771,"strike":89.86817325800376,"iv":0.49279755178907725,"gamma":0.03232881355932203,"theta":-0.07928926553672316,"vega":0.0995969868173258,"rho":-0.040139401315115446,"breakevenPct":4.789663217917289},{"delta":0.55,"premium":6.070596205962061,"strike":91.24119241192412,"iv":0.4745041192411924,"gamma":0.03272271002710027,"theta":-0.07371533875338752,"vega":0.096970081300813,"rho":-0.04421715783023579,"breakevenPct":4.0114998242284985},{"delta":0.6,"premium":6.7481029810298105,"strike":92.59620596205963,"iv":0.454639620596206,"gamma":0.0330750135501355,"theta":-0.06750937669376694,"vega":0.09388065040650406,"rho":-0.04829007082789321,"breakevenPct":3.2479398388033323},{"delta":0.65,"premium":7.425609756097562,"strike":93.95121951219512,"iv":0.4347751219512195,"gamma":0.03342731707317073,"theta":-0.06130341463414633,"vega":0.09079121951219513,"rho":-0.052362983825550644,"breakevenPct":2.4843798533781642},{"delta":0.7,"premium":8.280384900074019,"strike":95.4182087342709,"iv":0.41925780903034787,"gamma":0.03295558845299778,"theta":-0.05491080680977054,"vega":0.0864176905995559,"rho":-0.05656062639618131,"breakevenPct":1.79440568669347},{"delta":0.75,"premium":9.742264988897114,"strike":97.26868985936343,"iv":0.4186286454478164,"gamma":0.029661732050333085,"theta":-0.04787897853441894,"vega":0.07764641006661732,"rho":-0.061185440159207086,"breakevenPct":1.3564466691464967},{"delta":0.8,"premium":11.20414507772021,"strike":99.11917098445596,"iv":0.41799948186528496,"gamma":0.02636787564766839,"theta":-0.04084715025906735,"vega":0.06887512953367875,"rho":-0.06581025392223286,"breakevenPct":0.9184876515995235},{"delta":0.85,"premium":18.928873239436616,"strike":106.94835680751173,"iv":0.5792990610328638,"gamma":0.016241314553990614,"theta":-0.04785211267605634,"vega":0.0582568075117371,"rho":-0.075269877335288,"breakevenPct":0.8007623486136455}]},"raw":{"call":[{"delta":0.15,"premium":1.3321313916381676,"strike":113.57372167236649,"iv":0.7542989589409836,"gamma":0.012429067229893441,"theta":-0.07726200938523611,"vega":0.05820241292128033,"rho":0.009236169498218457,"breakevenPct":29.50056696044704},{"delta":0.2,"premium":1.3763730506068015,"strike":102.36269493931985,"iv":0.5339155376451068,"gamma":0.021272101818419327,"theta":-0.06610507366578083,"vega":0.06978349139177496,"rho":0.012531504552966862,"breakevenPct":16.915437833795387},{"delta":0.25,"premium":1.493861151608732,"strike":97.6534712097817,"iv":0.4328687193398795,"gamma":0.029962312239226196,"theta":-0.06102316910207787,"vega":0.07886396638335837,"rho":0.01577186378731924,"breakevenPct":11.740485023543819},{"delta":0.3,"premium":1.716579019558054,"strike":94.68912261451186,"iv":0.37662387408186276,"gamma":0.03663562940072544,"theta":-0.05911508983053086,"vega":0.08610028444878037,"rho":0.018978638737542478,"breakevenPct":8.650627334689394},{"delta":0.35,"premium":2.198866726755516,"strike":93.4030220619853,"iv":0.3813622520078466,"gamma":0.0376955225985517,"theta":-0.06262164774865185,"vega":0.0898303216268439,"rho":0.022120821590165318,"breakevenPct":7.744718571780455},{"delta":0.4,"premium":2.681154433952978,"strike":92.11692150945872,"iv":0.38610062993383054,"gamma":0.03875541579637797,"theta":-0.06612820566677285,"vega":0.09356035880490743,"rho":0.025263004442788166,"breakevenPct":6.838809808871513},{"delta":0.45,"premium":3.1634421411504396,"strike":90.83082095693216,"iv":0.3908390078598144,"gamma":0.039815308994204233,"theta":-0.06963476358489384,"vega":0.09729039598297096,"rho":0.028405187295411007,"breakevenPct":5.932901045962573},{"delta":0.5,"premium":3.6802725968436154,"strike":89.5767575322812,"iv":0.3913944045911047,"gamma":0.04033916786226686,"theta":-0.07100272596843617,"vega":0.09871807747489239,"rho":0.03152410894595544,"breakevenPct":5.102028771694818},{"delta":0.55,"premium":4.260138689622191,"strike":88.38115734098517,"iv":0.3843164514586322,"gamma":0.03988483978957437,"theta":-0.06846805356288857,"vega":0.0959442850310856,"rho":0.0346005821881873,"breakevenPct":4.4080874908231245},{"delta":0.6,"premium":4.840004782400765,"strike":87.18555714968915,"iv":0.37723849832615974,"gamma":0.039430511716881875,"theta":-0.06593338115734099,"vega":0.09317049258727882,"rho":0.037677055430419146,"breakevenPct":3.7141462099514326},{"delta":0.65,"premium":5.41987087517934,"strike":85.98995695839311,"iv":0.37016054519368724,"gamma":0.03897618364418939,"theta":-0.0633987087517934,"vega":0.09039670014347202,"rho":0.040753528672651,"breakevenPct":3.0202049290797395},{"delta":0.7,"premium":6.097940642035129,"strike":84.73955178679589,"iv":0.36480006056935194,"gamma":0.037849909145972145,"theta":-0.060378013325257426,"vega":0.08645917625681405,"rho":0.04376477313109868,"breakevenPct":2.375174607044983},{"delta":0.75,"premium":7.248758328285887,"strike":83.22531798909752,"iv":0.3677073894609328,"gamma":0.033488915808600854,"theta":-0.05501762568140521,"vega":0.07691950333131435,"rho":0.04646200925830625,"breakevenPct":1.9655993659229176},{"delta":0.8,"premium":8.399576014536645,"strike":81.71108419139915,"iv":0.37061471835251364,"gamma":0.029127922471229556,"theta":-0.049657238037552995,"vega":0.06737983040581465,"rho":0.04915924538551382,"breakevenPct":1.5560241248008522},{"delta":0.85,"premium":9.5503937007874,"strike":80.19685039370079,"iv":0.3735220472440945,"gamma":0.02476692913385827,"theta":-0.04429685039370079,"vega":0.05784015748031497,"rho":0.05185648151272139,"breakevenPct":1.1464488836787876},{"delta":0.9,"premium":11.187275323877202,"strike":78.1862496050278,"iv":0.34989819200144895,"gamma":0.018048989081524306,"theta":-0.03046769725190934,"vega":0.04110822119774878,"rho":0.054186822112575764,"breakevenPct":0.725261950755101}],"put":[{"delta":0.1,"premium":1.3235811003224793,"strike":64.71622006449589,"iv":0.9926985713049844,"gamma":0.0070947559209571555,"theta":-0.07387325498128577,"vega":0.04381981806775264,"rho":-0.008255146597752346,"breakevenPct":28.555574254284462},{"delta":0.15,"premium":1.4335455919818605,"strike":74.3354559198186,"iv":0.6779061196841002,"gamma":0.013783143602006633,"theta":-0.06600649559759252,"vega":0.05804234222595739,"rho":-0.01201759570637965,"breakevenPct":17.838487177012574},{"delta":0.2,"premium":1.8795591138931678,"strike":77.81154899180125,"iv":0.6224961390947725,"gamma":0.018054814093249626,"theta":-0.07171511518094714,"vega":0.06935130295648366,"rho":-0.01594006353752132,"breakevenPct":14.423543471308381},{"delta":0.25,"premium":2.312713004484305,"strike":80.74439461883408,"iv":0.5732562331838565,"gamma":0.022210134529147982,"theta":-0.07502977578475337,"vega":0.07890762331838565,"rho":-0.019858607202773347,"breakevenPct":11.606354542601403},{"delta":0.3,"premium":2.727511210762332,"strike":82.98654708520179,"iv":0.5327629596412556,"gamma":0.02615632286995516,"theta":-0.07511946188340807,"vega":0.08585829596412556,"rho":-0.023793145565794448,"breakevenPct":9.546899724513171},{"delta":0.35,"premium":3.175235404896422,"strike":85.16007532956685,"iv":0.49628154425612053,"gamma":0.0297864406779661,"theta":-0.07533446327683616,"vega":0.09234651600753296,"rho":-0.027747679555610562,"breakevenPct":7.6018934693221745},{"delta":0.4,"premium":3.912837413684872,"strike":86.7294413057125,"iv":0.49512021343377277,"gamma":0.030633898305084745,"theta":-0.0766527306967985,"vega":0.09476333961079723,"rho":-0.031878253475445525,"breakevenPct":6.664483385520545},{"delta":0.45,"premium":4.650439422473322,"strike":88.29880728185813,"iv":0.493958882611425,"gamma":0.031481355932203386,"theta":-0.07797099811676082,"vega":0.09718016321406152,"rho":-0.03600882739528049,"breakevenPct":5.727073301718917},{"delta":0.5,"premium":5.388041431261771,"strike":89.86817325800376,"iv":0.49279755178907725,"gamma":0.03232881355932203,"theta":-0.07928926553672316,"vega":0.0995969868173258,"rho":-0.040139401315115446,"breakevenPct":4.789663217917289},{"delta":0.55,"premium":6.070596205962061,"strike":91.24119241192412,"iv":0.4745041192411924,"gamma":0.03272271002710027,"theta":-0.07371533875338752,"vega":0.096970081300813,"rho":-0.04421715783023579,"breakevenPct":4.0114998242284985},{"delta":0.6,"premium":6.7481029810298105,"strike":92.59620596205963,"iv":0.454639620596206,"gamma":0.0330750135501355,"theta":-0.06750937669376694,"vega":0.09388065040650406,"rho":-0.04829007082789321,"breakevenPct":3.2479398388033323},{"delta":0.65,"premium":7.425609756097562,"strike":93.95121951219512,"iv":0.4347751219512195,"gamma":0.03342731707317073,"theta":-0.06130341463414633,"vega":0.09079121951219513,"rho":-0.052362983825550644,"breakevenPct":2.4843798533781642},{"delta":0.7,"premium":8.280384900074019,"strike":95.4182087342709,"iv":0.41925780903034787,"gamma":0.03295558845299778,"theta":-0.05491080680977054,"vega":0.0864176905995559,"rho":-0.05656062639618131,"breakevenPct":1.79440568669347},{"delta":0.75,"premium":9.742264988897114,"strike":97.26868985936343,"iv":0.4186286454478164,"gamma":0.029661732050333085,"theta":-0.04787897853441894,"vega":0.07764641006661732,"rho":-0.061185440159207086,"breakevenPct":1.3564466691464967},{"delta":0.8,"premium":11.20414507772021,"strike":99.11917098445596,"iv":0.41799948186528496,"gamma":0.02636787564766839,"theta":-0.04084715025906735,"vega":0.06887512953367875,"rho":-0.06581025392223286,"breakevenPct":0.9184876515995235},{"delta":0.85,"premium":18.928873239436616,"strike":106.94835680751173,"iv":0.5792990610328638,"gamma":0.016241314553990614,"theta":-0.04785211267605634,"vega":0.0582568075117371,"rho":-0.075269877335288,"breakevenPct":0.8007623486136455}]}},"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"}}