{"symbol":"VTR","url":"https://intraalpha.com/companies/VTR","capturedAt":"2026-10-23T15:50:09.475Z","state":"ready","quote":{"symbol":"VTR","last_price":86.43,"prev_close":86.99,"regular_close":86.37,"change":-0.56,"change_pct":-0.6438,"regular_change":-0.62,"regular_change_pct":-0.7127,"extended_change":0.06,"extended_change_pct":0.0695,"bid":86.38,"ask":86.49,"bid_size":100,"ask_size":200,"volume":518007,"vwap":86.78223,"open":87.38,"high":87.9,"low":86.34,"close":86.37,"trade_count":9515,"last_trade_at":"2026-10-23T15:50:04.982561021Z","last_quote_at":"2026-10-23T15:50:07.336825775Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:56.802721217-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VTR","fetched_at":"2026-10-23T15:50:08.898443+00:00","name":"Ventas Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"Ventas, Inc. is a real estate investment trust specializing in the ownership and management of health care facilities in the United States, Canada and the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":44621206000,"ebitda":2380860000,"pe_ratio":158.16,"peg_ratio":4.938,"book_value":28.56,"dividend_per_share":2,"dividend_yield":0.0234,"eps":0.55,"revenue_ttm":6418988000,"gross_profit_ttm":2565682000,"profit_margin":0.0409,"operating_margin_ttm":0.148,"return_on_assets_ttm":0.0217,"return_on_equity_ttm":0.0201,"quarterly_earnings_growth":-0.067,"quarterly_revenue_growth":0.217,"analyst_target_price":100.5,"analyst_number":4,"beta":0.741,"fifty_two_week_high":100.99,"fifty_two_week_low":66.51,"fifty_day_ma":87.97,"two_hundred_day_ma":86.28,"shares_outstanding":512946000,"forward_pe":128.21,"price_to_sales":6.95,"price_to_book":3.034,"ev_to_revenue":8.87,"ev_to_ebitda":23.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:50:08.898443+00:00"},"optionObservedAt":"2026-10-23T15:42:44.533Z","bars":[{"c":84.66,"h":85.12,"l":84.555,"n":164,"o":85.1,"t":"2026-10-16T13:30:00Z","v":132983,"vw":85.0895},{"c":84.9,"h":84.92,"l":84.56,"n":218,"o":84.565,"t":"2026-10-16T13:35:00Z","v":6612,"vw":84.814317},{"c":84.83,"h":84.94,"l":84.58,"n":287,"o":84.88,"t":"2026-10-16T13:40:00Z","v":12296,"vw":84.800279},{"c":84.86,"h":84.91,"l":84.68,"n":230,"o":84.855,"t":"2026-10-16T13:45:00Z","v":11084,"vw":84.804671},{"c":85,"h":85.06,"l":84.83,"n":290,"o":84.83,"t":"2026-10-16T13:50:00Z","v":13367,"vw":84.916119},{"c":85.11,"h":85.12,"l":84.925,"n":245,"o":84.975,"t":"2026-10-16T13:55:00Z","v":12669,"vw":85.010392},{"c":85.245,"h":85.27,"l":85.07,"n":280,"o":85.11,"t":"2026-10-16T14:00:00Z","v":9113,"vw":85.157842},{"c":85.125,"h":85.33,"l":85.01,"n":452,"o":85.28,"t":"2026-10-16T14:05:00Z","v":38985,"vw":85.14743},{"c":85.165,"h":85.29,"l":85.105,"n":342,"o":85.155,"t":"2026-10-16T14:10:00Z","v":24158,"vw":85.21387},{"c":85.0975,"h":85.255,"l":85.02,"n":267,"o":85.2,"t":"2026-10-16T14:15:00Z","v":8192,"vw":85.143787},{"c":85.255,"h":85.27,"l":85.15,"n":280,"o":85.15,"t":"2026-10-16T14:20:00Z","v":8479,"vw":85.222401},{"c":85.385,"h":85.39,"l":85.2,"n":265,"o":85.255,"t":"2026-10-16T14:25:00Z","v":9666,"vw":85.258937},{"c":85.245,"h":85.475,"l":85.22,"n":332,"o":85.39,"t":"2026-10-16T14:30:00Z","v":21158,"vw":85.334748},{"c":85.55,"h":85.55,"l":85.23,"n":341,"o":85.245,"t":"2026-10-16T14:35:00Z","v":12417,"vw":85.362848},{"c":85.17,"h":85.515,"l":85.155,"n":405,"o":85.46,"t":"2026-10-16T14:40:00Z","v":53938,"vw":85.440643},{"c":85.2,"h":85.225,"l":85.16,"n":221,"o":85.175,"t":"2026-10-16T14:45:00Z","v":22665,"vw":85.1741},{"c":85.17,"h":85.25,"l":85.15,"n":296,"o":85.2,"t":"2026-10-16T14:50:00Z","v":13474,"vw":85.202709},{"c":85.26,"h":85.305,"l":85.14,"n":333,"o":85.17,"t":"2026-10-16T14:55:00Z","v":17377,"vw":85.20441},{"c":85.43,"h":85.435,"l":85.27,"n":215,"o":85.27,"t":"2026-10-16T15:00:00Z","v":12316,"vw":85.364418},{"c":85.61,"h":85.61,"l":85.41,"n":488,"o":85.45,"t":"2026-10-16T15:05:00Z","v":60569,"vw":85.499685},{"c":85.815,"h":85.875,"l":85.615,"n":529,"o":85.615,"t":"2026-10-16T15:10:00Z","v":49301,"vw":85.693406},{"c":85.7,"h":85.875,"l":85.7,"n":731,"o":85.85,"t":"2026-10-16T15:15:00Z","v":84891,"vw":85.769208},{"c":85.845,"h":85.92,"l":85.715,"n":1186,"o":85.715,"t":"2026-10-16T15:20:00Z","v":92848,"vw":85.785523},{"c":85.88,"h":85.96,"l":85.8,"n":340,"o":85.83,"t":"2026-10-16T15:25:00Z","v":17847,"vw":85.879758},{"c":85.905,"h":85.925,"l":85.855,"n":255,"o":85.89,"t":"2026-10-16T15:30:00Z","v":13378,"vw":85.893582},{"c":86.01,"h":86.02,"l":85.9,"n":294,"o":85.9,"t":"2026-10-16T15:35:00Z","v":13841,"vw":85.964701},{"c":85.925,"h":86.025,"l":85.915,"n":421,"o":86.01,"t":"2026-10-16T15:40:00Z","v":18826,"vw":85.98572},{"c":85.785,"h":86.005,"l":85.77,"n":422,"o":85.94,"t":"2026-10-16T15:45:00Z","v":25144,"vw":85.887267},{"c":85.75,"h":85.795,"l":85.655,"n":294,"o":85.7925,"t":"2026-10-16T15:50:00Z","v":16231,"vw":85.719079},{"c":85.755,"h":85.77,"l":85.695,"n":272,"o":85.75,"t":"2026-10-16T15:55:00Z","v":13626,"vw":85.743598},{"c":85.66,"h":85.815,"l":85.655,"n":417,"o":85.78,"t":"2026-10-16T16:00:00Z","v":28471,"vw":85.763711},{"c":85.565,"h":85.66,"l":85.545,"n":269,"o":85.66,"t":"2026-10-16T16:05:00Z","v":13556,"vw":85.60396},{"c":85.515,"h":85.59,"l":85.475,"n":281,"o":85.56,"t":"2026-10-16T16:10:00Z","v":12162,"vw":85.541348},{"c":85.415,"h":85.59,"l":85.415,"n":354,"o":85.55,"t":"2026-10-16T16:15:00Z","v":18259,"vw":85.500839},{"c":85.53,"h":85.58,"l":85.45,"n":441,"o":85.46,"t":"2026-10-16T16:20:00Z","v":20240,"vw":85.514558},{"c":85.515,"h":85.56,"l":85.5,"n":315,"o":85.525,"t":"2026-10-16T16:25:00Z","v":15463,"vw":85.525988},{"c":85.57,"h":85.66,"l":85.495,"n":487,"o":85.515,"t":"2026-10-16T16:30:00Z","v":23612,"vw":85.563159},{"c":85.74,"h":85.74,"l":85.595,"n":351,"o":85.635,"t":"2026-10-16T16:35:00Z","v":15740,"vw":85.652743},{"c":85.78,"h":85.82,"l":85.67,"n":539,"o":85.725,"t":"2026-10-16T16:40:00Z","v":30181,"vw":85.714971},{"c":85.71,"h":85.825,"l":85.71,"n":431,"o":85.765,"t":"2026-10-16T16:45:00Z","v":21171,"vw":85.771963},{"c":85.81,"h":85.81,"l":85.655,"n":396,"o":85.695,"t":"2026-10-16T16:50:00Z","v":21599,"vw":85.704978},{"c":85.89,"h":85.9,"l":85.775,"n":406,"o":85.825,"t":"2026-10-16T16:55:00Z","v":18038,"vw":85.841196},{"c":85.785,"h":85.89,"l":85.76,"n":418,"o":85.89,"t":"2026-10-16T17:00:00Z","v":24976,"vw":85.816825},{"c":85.73,"h":85.845,"l":85.7,"n":589,"o":85.775,"t":"2026-10-16T17:05:00Z","v":31502,"vw":85.778173},{"c":85.85,"h":85.88,"l":85.69,"n":552,"o":85.73,"t":"2026-10-16T17:10:00Z","v":33277,"vw":85.776547},{"c":85.825,"h":85.95,"l":85.78,"n":439,"o":85.855,"t":"2026-10-16T17:15:00Z","v":23383,"vw":85.842588},{"c":85.78,"h":85.89,"l":85.71,"n":621,"o":85.825,"t":"2026-10-16T17:20:00Z","v":53527,"vw":85.778121},{"c":85.615,"h":85.87,"l":85.595,"n":623,"o":85.8,"t":"2026-10-16T17:25:00Z","v":146241,"vw":85.834892},{"c":85.675,"h":85.71,"l":85.555,"n":400,"o":85.615,"t":"2026-10-16T17:30:00Z","v":21744,"vw":85.650714},{"c":85.655,"h":85.74,"l":85.62,"n":281,"o":85.675,"t":"2026-10-16T17:35:00Z","v":33074,"vw":85.662581},{"c":85.625,"h":85.715,"l":85.58,"n":437,"o":85.65,"t":"2026-10-16T17:40:00Z","v":32306,"vw":85.630554},{"c":85.5582,"h":85.77,"l":85.5582,"n":303,"o":85.66,"t":"2026-10-16T17:45:00Z","v":13302,"vw":85.695575},{"c":85.53,"h":85.62,"l":85.495,"n":250,"o":85.56,"t":"2026-10-16T17:50:00Z","v":11017,"vw":85.546331},{"c":85.445,"h":85.55,"l":85.39,"n":296,"o":85.515,"t":"2026-10-16T17:55:00Z","v":12464,"vw":85.476174},{"c":85.545,"h":85.57,"l":85.47,"n":395,"o":85.47,"t":"2026-10-16T18:00:00Z","v":14804,"vw":85.535309},{"c":85.65,"h":85.67,"l":85.52,"n":608,"o":85.55,"t":"2026-10-16T18:05:00Z","v":33660,"vw":85.596609},{"c":85.525,"h":85.685,"l":85.52,"n":342,"o":85.645,"t":"2026-10-16T18:10:00Z","v":14931,"vw":85.601263},{"c":85.515,"h":85.625,"l":85.515,"n":414,"o":85.525,"t":"2026-10-16T18:15:00Z","v":18324,"vw":85.584828},{"c":85.42,"h":85.51,"l":85.4,"n":235,"o":85.51,"t":"2026-10-16T18:20:00Z","v":9967,"vw":85.445172},{"c":85.4125,"h":85.5,"l":85.35,"n":375,"o":85.42,"t":"2026-10-16T18:25:00Z","v":16913,"vw":85.405112},{"c":85.56,"h":85.56,"l":85.4,"n":271,"o":85.415,"t":"2026-10-16T18:30:00Z","v":9491,"vw":85.479589},{"c":85.44,"h":85.56,"l":85.395,"n":361,"o":85.535,"t":"2026-10-16T18:35:00Z","v":19567,"vw":85.501217},{"c":85.44,"h":85.5,"l":85.39,"n":434,"o":85.435,"t":"2026-10-16T18:40:00Z","v":25057,"vw":85.471371},{"c":85.39,"h":85.5199,"l":85.38,"n":379,"o":85.46,"t":"2026-10-16T18:45:00Z","v":27038,"vw":85.480752},{"c":85.655,"h":85.66,"l":85.42,"n":448,"o":85.42,"t":"2026-10-16T18:50:00Z","v":28338,"vw":85.524983},{"c":85.73,"h":85.73,"l":85.61,"n":608,"o":85.635,"t":"2026-10-16T18:55:00Z","v":36264,"vw":85.664235},{"c":85.72,"h":85.76,"l":85.68,"n":372,"o":85.69,"t":"2026-10-16T19:00:00Z","v":17824,"vw":85.718149},{"c":85.81,"h":85.83,"l":85.715,"n":442,"o":85.72,"t":"2026-10-16T19:05:00Z","v":20523,"vw":85.787412},{"c":85.97,"h":85.99,"l":85.81,"n":601,"o":85.81,"t":"2026-10-16T19:10:00Z","v":35720,"vw":85.881191},{"c":85.895,"h":86.04,"l":85.87,"n":488,"o":85.97,"t":"2026-10-16T19:15:00Z","v":27285,"vw":85.946557},{"c":85.94,"h":85.98,"l":85.8701,"n":531,"o":85.8701,"t":"2026-10-16T19:20:00Z","v":24085,"vw":85.924569},{"c":85.82,"h":85.94,"l":85.77,"n":532,"o":85.925,"t":"2026-10-16T19:25:00Z","v":24866,"vw":85.854586},{"c":85.765,"h":85.85,"l":85.66,"n":802,"o":85.84,"t":"2026-10-16T19:30:00Z","v":39452,"vw":85.779978},{"c":85.66,"h":85.805,"l":85.63,"n":810,"o":85.76,"t":"2026-10-16T19:35:00Z","v":39700,"vw":85.714084},{"c":85.7,"h":85.7,"l":85.57,"n":816,"o":85.66,"t":"2026-10-16T19:40:00Z","v":38551,"vw":85.632935},{"c":85.72,"h":85.72,"l":85.6,"n":704,"o":85.705,"t":"2026-10-16T19:45:00Z","v":44404,"vw":85.643569},{"c":85.76,"h":85.785,"l":85.65,"n":1445,"o":85.73,"t":"2026-10-16T19:50:00Z","v":95942,"vw":85.718905},{"c":85.86,"h":85.87,"l":85.71,"n":3691,"o":85.73,"t":"2026-10-16T19:55:00Z","v":247135,"vw":85.778874},{"c":85.6881,"h":85.86,"l":85.6881,"n":101,"o":85.86,"t":"2026-10-16T20:00:00Z","v":1335972,"vw":85.847316},{"c":85.3,"h":85.5,"l":85.07,"n":127,"o":85.49,"t":"2026-10-19T13:30:00Z","v":27642,"vw":85.486158},{"c":85.7,"h":85.84,"l":85.505,"n":288,"o":85.505,"t":"2026-10-19T13:35:00Z","v":9168,"vw":85.638125},{"c":85.44,"h":85.7297,"l":85.43,"n":249,"o":85.7297,"t":"2026-10-19T13:40:00Z","v":5436,"vw":85.573342},{"c":85.44,"h":85.545,"l":85.31,"n":371,"o":85.515,"t":"2026-10-19T13:45:00Z","v":21110,"vw":85.421109},{"c":85.26,"h":85.35,"l":85.19,"n":234,"o":85.35,"t":"2026-10-19T13:50:00Z","v":8240,"vw":85.272646},{"c":85.14,"h":85.28,"l":85.055,"n":189,"o":85.22,"t":"2026-10-19T13:55:00Z","v":7571,"vw":85.162326},{"c":85.03,"h":85.205,"l":84.86,"n":297,"o":85.205,"t":"2026-10-19T14:00:00Z","v":26357,"vw":85.024691},{"c":85.03,"h":85.095,"l":84.94,"n":564,"o":85.035,"t":"2026-10-19T14:05:00Z","v":29697,"vw":85.029094},{"c":84.735,"h":85.015,"l":84.69,"n":572,"o":85.015,"t":"2026-10-19T14:10:00Z","v":54714,"vw":84.883064},{"c":84.695,"h":84.88,"l":84.695,"n":447,"o":84.77,"t":"2026-10-19T14:15:00Z","v":25480,"vw":84.819079},{"c":84.675,"h":84.77,"l":84.665,"n":354,"o":84.71,"t":"2026-10-19T14:20:00Z","v":10485,"vw":84.711295},{"c":84.52,"h":84.75,"l":84.52,"n":440,"o":84.675,"t":"2026-10-19T14:25:00Z","v":17290,"vw":84.635786},{"c":84.24,"h":84.64,"l":84.24,"n":572,"o":84.525,"t":"2026-10-19T14:30:00Z","v":17917,"vw":84.512633},{"c":84.35,"h":84.45,"l":84.3,"n":543,"o":84.31,"t":"2026-10-19T14:35:00Z","v":28824,"vw":84.376519},{"c":84.13,"h":84.39,"l":84.125,"n":370,"o":84.38,"t":"2026-10-19T14:40:00Z","v":12121,"vw":84.311807},{"c":84.315,"h":84.33,"l":84.13,"n":526,"o":84.13,"t":"2026-10-19T14:45:00Z","v":24255,"vw":84.218031},{"c":84.325,"h":84.37,"l":84.21,"n":383,"o":84.32,"t":"2026-10-19T14:50:00Z","v":9637,"vw":84.292078},{"c":84.605,"h":84.605,"l":84.3,"n":454,"o":84.3,"t":"2026-10-19T14:55:00Z","v":14983,"vw":84.4599},{"c":84.77,"h":84.77,"l":84.61,"n":411,"o":84.61,"t":"2026-10-19T15:00:00Z","v":8842,"vw":84.684993},{"c":84.985,"h":85.055,"l":84.765,"n":585,"o":84.78,"t":"2026-10-19T15:05:00Z","v":22854,"vw":84.942043},{"c":84.985,"h":85.05,"l":84.92,"n":440,"o":84.975,"t":"2026-10-19T15:10:00Z","v":18470,"vw":84.981652},{"c":85.075,"h":85.075,"l":84.8701,"n":445,"o":84.9774,"t":"2026-10-19T15:15:00Z","v":19294,"vw":84.946267},{"c":84.82,"h":85.08,"l":84.79,"n":453,"o":85.08,"t":"2026-10-19T15:20:00Z","v":13645,"vw":84.926579},{"c":84.62,"h":84.9,"l":84.62,"n":397,"o":84.79,"t":"2026-10-19T15:25:00Z","v":12678,"vw":84.744153},{"c":84.525,"h":84.63,"l":84.48,"n":366,"o":84.63,"t":"2026-10-19T15:30:00Z","v":11221,"vw":84.562848},{"c":84.64,"h":84.695,"l":84.525,"n":325,"o":84.525,"t":"2026-10-19T15:35:00Z","v":11462,"vw":84.615688},{"c":84.64,"h":84.69,"l":84.57,"n":364,"o":84.61,"t":"2026-10-19T15:40:00Z","v":15929,"vw":84.631253},{"c":84.7,"h":84.7,"l":84.61,"n":222,"o":84.64,"t":"2026-10-19T15:45:00Z","v":5675,"vw":84.647834},{"c":84.74,"h":84.74,"l":84.61,"n":276,"o":84.6965,"t":"2026-10-19T15:50:00Z","v":9167,"vw":84.66099},{"c":84.7765,"h":84.7765,"l":84.7187,"n":183,"o":84.735,"t":"2026-10-19T15:55:00Z","v":8774,"vw":84.739864},{"c":84.575,"h":84.76,"l":84.54,"n":460,"o":84.755,"t":"2026-10-19T16:00:00Z","v":14508,"vw":84.668841},{"c":84.67,"h":84.67,"l":84.54,"n":360,"o":84.58,"t":"2026-10-19T16:05:00Z","v":11604,"vw":84.611985},{"c":84.665,"h":84.72,"l":84.64,"n":298,"o":84.675,"t":"2026-10-19T16:10:00Z","v":6522,"vw":84.671933},{"c":84.79,"h":84.81,"l":84.685,"n":307,"o":84.685,"t":"2026-10-19T16:15:00Z","v":6423,"vw":84.751895},{"c":84.78,"h":84.81,"l":84.7044,"n":251,"o":84.79,"t":"2026-10-19T16:20:00Z","v":7953,"vw":84.770445},{"c":84.84,"h":84.845,"l":84.78,"n":213,"o":84.78,"t":"2026-10-19T16:25:00Z","v":6541,"vw":84.816712},{"c":84.77,"h":84.855,"l":84.77,"n":235,"o":84.81,"t":"2026-10-19T16:30:00Z","v":8797,"vw":84.81774},{"c":84.785,"h":84.825,"l":84.77,"n":260,"o":84.8,"t":"2026-10-19T16:35:00Z","v":5358,"vw":84.800683},{"c":84.8,"h":84.8158,"l":84.75,"n":261,"o":84.77,"t":"2026-10-19T16:40:00Z","v":10222,"vw":84.797188},{"c":84.745,"h":84.84,"l":84.735,"n":302,"o":84.82,"t":"2026-10-19T16:45:00Z","v":10311,"vw":84.765942},{"c":84.77,"h":84.82,"l":84.7601,"n":260,"o":84.7665,"t":"2026-10-19T16:50:00Z","v":5756,"vw":84.783055},{"c":84.78,"h":84.78,"l":84.72,"n":358,"o":84.765,"t":"2026-10-19T16:55:00Z","v":8577,"vw":84.759825},{"c":84.68,"h":84.785,"l":84.64,"n":372,"o":84.78,"t":"2026-10-19T17:00:00Z","v":10607,"vw":84.711323},{"c":84.66,"h":84.68,"l":84.63,"n":141,"o":84.665,"t":"2026-10-19T17:05:00Z","v":2951,"vw":84.663239},{"c":84.71,"h":84.74,"l":84.66,"n":331,"o":84.68,"t":"2026-10-19T17:10:00Z","v":10987,"vw":84.690928},{"c":84.7158,"h":84.7158,"l":84.655,"n":290,"o":84.685,"t":"2026-10-19T17:15:00Z","v":11367,"vw":84.677837},{"c":84.73,"h":84.73,"l":84.66,"n":240,"o":84.7065,"t":"2026-10-19T17:20:00Z","v":5879,"vw":84.70117},{"c":84.79,"h":84.81,"l":84.71,"n":339,"o":84.71,"t":"2026-10-19T17:25:00Z","v":7884,"vw":84.768511},{"c":84.62,"h":84.81,"l":84.6,"n":457,"o":84.79,"t":"2026-10-19T17:30:00Z","v":26107,"vw":84.706355},{"c":84.645,"h":84.68,"l":84.57,"n":443,"o":84.61,"t":"2026-10-19T17:35:00Z","v":25938,"vw":84.63488},{"c":84.53,"h":84.645,"l":84.51,"n":503,"o":84.645,"t":"2026-10-19T17:40:00Z","v":21666,"vw":84.569502},{"c":84.665,"h":84.665,"l":84.58,"n":175,"o":84.59,"t":"2026-10-19T17:45:00Z","v":5336,"vw":84.610584},{"c":84.675,"h":84.695,"l":84.61,"n":315,"o":84.66,"t":"2026-10-19T17:50:00Z","v":6646,"vw":84.644898},{"c":84.78,"h":84.78,"l":84.68,"n":401,"o":84.68,"t":"2026-10-19T17:55:00Z","v":31514,"vw":84.736823},{"c":84.785,"h":84.81,"l":84.73,"n":404,"o":84.75,"t":"2026-10-19T18:00:00Z","v":14643,"vw":84.763091},{"c":84.78,"h":84.82,"l":84.7,"n":443,"o":84.82,"t":"2026-10-19T18:05:00Z","v":16282,"vw":84.754856},{"c":84.87,"h":84.87,"l":84.77,"n":326,"o":84.805,"t":"2026-10-19T18:10:00Z","v":13707,"vw":84.810448},{"c":84.9,"h":84.93,"l":84.85,"n":359,"o":84.855,"t":"2026-10-19T18:15:00Z","v":9182,"vw":84.886593},{"c":84.835,"h":84.94,"l":84.835,"n":466,"o":84.9,"t":"2026-10-19T18:20:00Z","v":21391,"vw":84.905258},{"c":84.89,"h":84.945,"l":84.8401,"n":488,"o":84.85,"t":"2026-10-19T18:25:00Z","v":18538,"vw":84.906525},{"c":84.99,"h":85.02,"l":84.86,"n":451,"o":84.885,"t":"2026-10-19T18:30:00Z","v":11358,"vw":84.937322},{"c":84.92,"h":85.05,"l":84.92,"n":426,"o":85.015,"t":"2026-10-19T18:35:00Z","v":15297,"vw":85.005158},{"c":84.93,"h":84.99,"l":84.9,"n":394,"o":84.92,"t":"2026-10-19T18:40:00Z","v":16907,"vw":84.943348},{"c":84.915,"h":84.95,"l":84.91,"n":344,"o":84.91,"t":"2026-10-19T18:45:00Z","v":8943,"vw":84.929622},{"c":84.81,"h":84.94,"l":84.81,"n":476,"o":84.915,"t":"2026-10-19T18:50:00Z","v":21751,"vw":84.894948},{"c":84.85,"h":84.87,"l":84.8,"n":454,"o":84.835,"t":"2026-10-19T18:55:00Z","v":14568,"vw":84.829628},{"c":84.715,"h":84.865,"l":84.6801,"n":467,"o":84.86,"t":"2026-10-19T19:00:00Z","v":15903,"vw":84.767093},{"c":84.74,"h":84.75,"l":84.65,"n":425,"o":84.72,"t":"2026-10-19T19:05:00Z","v":12658,"vw":84.703434},{"c":84.725,"h":84.745,"l":84.67,"n":544,"o":84.745,"t":"2026-10-19T19:10:00Z","v":18876,"vw":84.697314},{"c":84.78,"h":84.85,"l":84.73,"n":464,"o":84.735,"t":"2026-10-19T19:15:00Z","v":14310,"vw":84.789184},{"c":84.75,"h":84.77,"l":84.7,"n":507,"o":84.77,"t":"2026-10-19T19:20:00Z","v":16436,"vw":84.735178},{"c":84.68,"h":84.74,"l":84.67,"n":685,"o":84.725,"t":"2026-10-19T19:25:00Z","v":21071,"vw":84.710912},{"c":84.62,"h":84.7,"l":84.57,"n":749,"o":84.67,"t":"2026-10-19T19:30:00Z","v":23804,"vw":84.642917},{"c":84.61,"h":84.66,"l":84.565,"n":783,"o":84.605,"t":"2026-10-19T19:35:00Z","v":26491,"vw":84.611279},{"c":84.49,"h":84.61,"l":84.42,"n":951,"o":84.61,"t":"2026-10-19T19:40:00Z","v":37466,"vw":84.503495},{"c":84.645,"h":84.645,"l":84.455,"n":947,"o":84.48,"t":"2026-10-19T19:45:00Z","v":39200,"vw":84.539276},{"c":84.61,"h":84.665,"l":84.53,"n":1556,"o":84.6,"t":"2026-10-19T19:50:00Z","v":75659,"vw":84.607645},{"c":84.5,"h":84.635,"l":84.47,"n":3992,"o":84.6,"t":"2026-10-19T19:55:00Z","v":259707,"vw":84.553633},{"c":84.51,"h":84.52,"l":84.51,"n":83,"o":84.52,"t":"2026-10-19T20:00:00Z","v":758709,"vw":84.510007},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-19T20:25:00Z","v":1692,"vw":84.51},{"c":84.91,"h":84.91,"l":84.6,"n":13,"o":84.6,"t":"2026-10-20T08:35:00Z","v":1002,"vw":84.732857},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-10-20T08:45:00Z","v":500,"vw":84.6},{"c":84.99,"h":84.99,"l":84.99,"n":2,"o":84.99,"t":"2026-10-20T08:55:00Z","v":101,"vw":84.99},{"c":84.6,"h":84.6,"l":84.6,"n":4,"o":84.6,"t":"2026-10-20T10:25:00Z","v":301,"vw":84.6},{"c":84.51,"h":84.51,"l":84.51,"n":3,"o":84.51,"t":"2026-10-20T12:50:00Z","v":500,"vw":84.51},{"c":85.66,"h":85.66,"l":84.72,"n":140,"o":84.72,"t":"2026-10-20T13:30:00Z","v":16478,"vw":85.160414},{"c":85.9,"h":86,"l":85.55,"n":337,"o":85.55,"t":"2026-10-20T13:35:00Z","v":13781,"vw":85.877832},{"c":86.26,"h":86.3375,"l":85.9231,"n":237,"o":85.9231,"t":"2026-10-20T13:40:00Z","v":10789,"vw":86.189186},{"c":86.4,"h":86.52,"l":86.315,"n":386,"o":86.33,"t":"2026-10-20T13:45:00Z","v":22194,"vw":86.393066},{"c":86.27,"h":86.495,"l":86.1701,"n":338,"o":86.495,"t":"2026-10-20T13:50:00Z","v":13099,"vw":86.294096},{"c":86.15,"h":86.25,"l":85.975,"n":382,"o":86.23,"t":"2026-10-20T13:55:00Z","v":28737,"vw":86.077593},{"c":86.2,"h":86.27,"l":85.99,"n":388,"o":86.09,"t":"2026-10-20T14:00:00Z","v":21562,"vw":86.116345},{"c":85.96,"h":86.2,"l":85.93,"n":396,"o":86.2,"t":"2026-10-20T14:05:00Z","v":21668,"vw":86.087021},{"c":86.16,"h":86.16,"l":85.69,"n":607,"o":85.9,"t":"2026-10-20T14:10:00Z","v":40204,"vw":85.998618},{"c":86.155,"h":86.26,"l":86.09,"n":513,"o":86.14,"t":"2026-10-20T14:15:00Z","v":50706,"vw":86.187168},{"c":86.26,"h":86.31,"l":86.11,"n":553,"o":86.155,"t":"2026-10-20T14:20:00Z","v":40678,"vw":86.207556},{"c":86.195,"h":86.33,"l":86.18,"n":230,"o":86.265,"t":"2026-10-20T14:25:00Z","v":11414,"vw":86.276903},{"c":86.365,"h":86.41,"l":86.195,"n":309,"o":86.195,"t":"2026-10-20T14:30:00Z","v":9296,"vw":86.317944},{"c":86.32,"h":86.405,"l":86.24,"n":348,"o":86.405,"t":"2026-10-20T14:35:00Z","v":22158,"vw":86.330672},{"c":86.38,"h":86.38,"l":86.31,"n":246,"o":86.335,"t":"2026-10-20T14:40:00Z","v":9823,"vw":86.353979},{"c":86.54,"h":86.54,"l":86.38,"n":270,"o":86.38,"t":"2026-10-20T14:45:00Z","v":9272,"vw":86.47102},{"c":86.455,"h":86.59,"l":86.442,"n":255,"o":86.54,"t":"2026-10-20T14:50:00Z","v":8724,"vw":86.501158},{"c":86.49,"h":86.495,"l":86.38,"n":399,"o":86.44,"t":"2026-10-20T14:55:00Z","v":20892,"vw":86.446025},{"c":86.38,"h":86.45,"l":86.31,"n":309,"o":86.45,"t":"2026-10-20T15:00:00Z","v":11053,"vw":86.386887},{"c":86.39,"h":86.42,"l":86.29,"n":247,"o":86.32,"t":"2026-10-20T15:05:00Z","v":12719,"vw":86.360009},{"c":86.49,"h":86.5,"l":86.4,"n":345,"o":86.4,"t":"2026-10-20T15:10:00Z","v":12356,"vw":86.447543},{"c":86.47,"h":86.535,"l":86.39,"n":257,"o":86.48,"t":"2026-10-20T15:15:00Z","v":9840,"vw":86.483966},{"c":86.53,"h":86.53,"l":86.485,"n":233,"o":86.53,"t":"2026-10-20T15:20:00Z","v":8934,"vw":86.511834},{"c":86.57,"h":86.575,"l":86.48,"n":285,"o":86.5,"t":"2026-10-20T15:25:00Z","v":12284,"vw":86.523752},{"c":86.455,"h":86.55,"l":86.45,"n":248,"o":86.55,"t":"2026-10-20T15:30:00Z","v":9517,"vw":86.491743},{"c":86.74,"h":86.82,"l":86.445,"n":584,"o":86.455,"t":"2026-10-20T15:35:00Z","v":72235,"vw":86.657896},{"c":86.57,"h":86.78,"l":86.52,"n":299,"o":86.76,"t":"2026-10-20T15:40:00Z","v":18843,"vw":86.676018},{"c":86.545,"h":86.62,"l":86.52,"n":622,"o":86.555,"t":"2026-10-20T15:45:00Z","v":50467,"vw":86.581067},{"c":86.59,"h":86.63,"l":86.5425,"n":307,"o":86.584,"t":"2026-10-20T15:50:00Z","v":19927,"vw":86.599452},{"c":86.51,"h":86.675,"l":86.51,"n":332,"o":86.59,"t":"2026-10-20T15:55:00Z","v":18875,"vw":86.620585},{"c":86.385,"h":86.55,"l":86.315,"n":663,"o":86.55,"t":"2026-10-20T16:00:00Z","v":41469,"vw":86.374321},{"c":86.39,"h":86.445,"l":86.3525,"n":386,"o":86.3825,"t":"2026-10-20T16:05:00Z","v":25841,"vw":86.405508},{"c":86.48,"h":86.48,"l":86.3451,"n":191,"o":86.37,"t":"2026-10-20T16:10:00Z","v":8798,"vw":86.414991},{"c":86.495,"h":86.51,"l":86.435,"n":180,"o":86.5,"t":"2026-10-20T16:15:00Z","v":10449,"vw":86.476986},{"c":86.5,"h":86.57,"l":86.44,"n":344,"o":86.465,"t":"2026-10-20T16:20:00Z","v":15782,"vw":86.503591},{"c":86.37,"h":86.53,"l":86.345,"n":199,"o":86.515,"t":"2026-10-20T16:25:00Z","v":11911,"vw":86.393786},{"c":86.375,"h":86.42,"l":86.3,"n":212,"o":86.42,"t":"2026-10-20T16:30:00Z","v":8881,"vw":86.369095},{"c":86.35,"h":86.43,"l":86.35,"n":259,"o":86.38,"t":"2026-10-20T16:35:00Z","v":12577,"vw":86.382694},{"c":86.275,"h":86.35,"l":86.24,"n":266,"o":86.35,"t":"2026-10-20T16:40:00Z","v":17720,"vw":86.288972},{"c":86.36,"h":86.36,"l":86.27,"n":251,"o":86.275,"t":"2026-10-20T16:45:00Z","v":16957,"vw":86.28979},{"c":86.25,"h":86.37,"l":86.25,"n":222,"o":86.3625,"t":"2026-10-20T16:50:00Z","v":12326,"vw":86.317506},{"c":86.3,"h":86.315,"l":86.215,"n":172,"o":86.25,"t":"2026-10-20T16:55:00Z","v":14049,"vw":86.266328},{"c":86.31,"h":86.31,"l":86.2,"n":242,"o":86.305,"t":"2026-10-20T17:00:00Z","v":10886,"vw":86.281616},{"c":86.2,"h":86.31,"l":86.17,"n":218,"o":86.31,"t":"2026-10-20T17:05:00Z","v":30163,"vw":86.252362},{"c":86.23,"h":86.26,"l":86.13,"n":315,"o":86.23,"t":"2026-10-20T17:10:00Z","v":14416,"vw":86.196715},{"c":86.16,"h":86.19,"l":86.15,"n":62,"o":86.19,"t":"2026-10-20T17:15:00Z","v":1852,"vw":86.177222},{"c":86.17,"h":86.22,"l":86.14,"n":330,"o":86.155,"t":"2026-10-20T17:20:00Z","v":12989,"vw":86.174691},{"c":86.16,"h":86.2,"l":86.14,"n":148,"o":86.17,"t":"2026-10-20T17:25:00Z","v":17076,"vw":86.182771},{"c":86.07,"h":86.15,"l":86.07,"n":312,"o":86.12,"t":"2026-10-20T17:30:00Z","v":15060,"vw":86.113756},{"c":86.0225,"h":86.085,"l":85.97,"n":269,"o":86.07,"t":"2026-10-20T17:35:00Z","v":9144,"vw":86.024914},{"c":86.09,"h":86.1,"l":85.98,"n":310,"o":86.01,"t":"2026-10-20T17:40:00Z","v":15885,"vw":86.040034},{"c":86.02,"h":86.108,"l":86,"n":232,"o":86.108,"t":"2026-10-20T17:45:00Z","v":11509,"vw":86.029628},{"c":86.15,"h":86.15,"l":86.01,"n":240,"o":86.01,"t":"2026-10-20T17:50:00Z","v":8618,"vw":86.068541},{"c":86.125,"h":86.185,"l":86.125,"n":176,"o":86.15,"t":"2026-10-20T17:55:00Z","v":6608,"vw":86.151959},{"c":86.1301,"h":86.16,"l":86.08,"n":300,"o":86.11,"t":"2026-10-20T18:00:00Z","v":13506,"vw":86.117608},{"c":86.255,"h":86.27,"l":86.12,"n":242,"o":86.12,"t":"2026-10-20T18:05:00Z","v":7994,"vw":86.183325},{"c":86.35,"h":86.375,"l":86.22,"n":360,"o":86.24,"t":"2026-10-20T18:10:00Z","v":16333,"vw":86.315354},{"c":86.41,"h":86.42,"l":86.34,"n":148,"o":86.355,"t":"2026-10-20T18:15:00Z","v":6240,"vw":86.405301},{"c":86.335,"h":86.42,"l":86.31,"n":271,"o":86.42,"t":"2026-10-20T18:20:00Z","v":11962,"vw":86.386604},{"c":86.365,"h":86.365,"l":86.34,"n":185,"o":86.34,"t":"2026-10-20T18:25:00Z","v":6709,"vw":86.356201},{"c":86.295,"h":86.355,"l":86.28,"n":269,"o":86.35,"t":"2026-10-20T18:30:00Z","v":11275,"vw":86.328839},{"c":86.42,"h":86.43,"l":86.27,"n":270,"o":86.29,"t":"2026-10-20T18:35:00Z","v":14433,"vw":86.332055},{"c":86.39,"h":86.415,"l":86.36,"n":212,"o":86.39,"t":"2026-10-20T18:40:00Z","v":6931,"vw":86.388097},{"c":86.485,"h":86.49,"l":86.35,"n":318,"o":86.36,"t":"2026-10-20T18:45:00Z","v":12798,"vw":86.408627},{"c":86.47,"h":86.5,"l":86.43,"n":229,"o":86.5,"t":"2026-10-20T18:50:00Z","v":7490,"vw":86.458475},{"c":86.45,"h":86.4699,"l":86.395,"n":313,"o":86.465,"t":"2026-10-20T18:55:00Z","v":10716,"vw":86.4337},{"c":86.52,"h":86.53,"l":86.47,"n":283,"o":86.47,"t":"2026-10-20T19:00:00Z","v":11976,"vw":86.509894},{"c":86.49,"h":86.545,"l":86.45,"n":616,"o":86.54,"t":"2026-10-20T19:05:00Z","v":35101,"vw":86.507709},{"c":86.67,"h":86.68,"l":86.46,"n":918,"o":86.485,"t":"2026-10-20T19:10:00Z","v":83627,"vw":86.546281},{"c":86.73,"h":86.77,"l":86.64,"n":504,"o":86.67,"t":"2026-10-20T19:15:00Z","v":33209,"vw":86.683821},{"c":86.6001,"h":86.75,"l":86.6001,"n":430,"o":86.74,"t":"2026-10-20T19:20:00Z","v":17580,"vw":86.677227},{"c":86.52,"h":86.64,"l":86.52,"n":474,"o":86.63,"t":"2026-10-20T19:25:00Z","v":20651,"vw":86.578157},{"c":86.54,"h":86.55,"l":86.51,"n":525,"o":86.535,"t":"2026-10-20T19:30:00Z","v":22870,"vw":86.533489},{"c":86.69,"h":86.715,"l":86.545,"n":720,"o":86.56,"t":"2026-10-20T19:35:00Z","v":40078,"vw":86.636653},{"c":86.61,"h":86.7,"l":86.61,"n":720,"o":86.68,"t":"2026-10-20T19:40:00Z","v":34443,"vw":86.645918},{"c":86.685,"h":86.695,"l":86.6,"n":989,"o":86.615,"t":"2026-10-20T19:45:00Z","v":54037,"vw":86.65584},{"c":86.485,"h":86.68,"l":86.48,"n":839,"o":86.68,"t":"2026-10-20T19:50:00Z","v":40591,"vw":86.592663},{"c":86.51,"h":86.55,"l":86.39,"n":3560,"o":86.48,"t":"2026-10-20T19:55:00Z","v":212517,"vw":86.476056},{"c":86.49,"h":86.49,"l":86.49,"n":95,"o":86.49,"t":"2026-10-20T20:00:00Z","v":463859,"vw":86.49},{"c":86.615,"h":86.805,"l":86.39,"n":124,"o":86.7,"t":"2026-10-21T13:30:00Z","v":15479,"vw":86.684513},{"c":86.51,"h":86.81,"l":86.51,"n":174,"o":86.615,"t":"2026-10-21T13:35:00Z","v":4997,"vw":86.623017},{"c":86.405,"h":86.54,"l":86.2301,"n":141,"o":86.5323,"t":"2026-10-21T13:40:00Z","v":6022,"vw":86.413987},{"c":86.47,"h":86.47,"l":86.24,"n":268,"o":86.46,"t":"2026-10-21T13:45:00Z","v":13919,"vw":86.343412},{"c":86.46,"h":86.49,"l":86.41,"n":226,"o":86.46,"t":"2026-10-21T13:50:00Z","v":6681,"vw":86.453286},{"c":86.13,"h":86.46,"l":86.13,"n":279,"o":86.425,"t":"2026-10-21T13:55:00Z","v":10434,"vw":86.263164},{"c":86.16,"h":86.26,"l":85.9104,"n":386,"o":86.06,"t":"2026-10-21T14:00:00Z","v":21011,"vw":86.032576},{"c":86.155,"h":86.165,"l":86.08,"n":277,"o":86.14,"t":"2026-10-21T14:05:00Z","v":10019,"vw":86.120523},{"c":86.28,"h":86.32,"l":86.11,"n":239,"o":86.11,"t":"2026-10-21T14:10:00Z","v":7589,"vw":86.260883},{"c":86.2,"h":86.3299,"l":86.095,"n":397,"o":86.3299,"t":"2026-10-21T14:15:00Z","v":32130,"vw":86.213777},{"c":86.09,"h":86.18,"l":86.09,"n":137,"o":86.18,"t":"2026-10-21T14:20:00Z","v":3337,"vw":86.136},{"c":86.23,"h":86.2555,"l":86.085,"n":164,"o":86.085,"t":"2026-10-21T14:25:00Z","v":5346,"vw":86.17244},{"c":85.97,"h":86.215,"l":85.97,"n":316,"o":86.14,"t":"2026-10-21T14:30:00Z","v":14826,"vw":86.123105},{"c":86.07,"h":86.08,"l":85.91,"n":276,"o":85.96,"t":"2026-10-21T14:35:00Z","v":10040,"vw":85.985593},{"c":86.015,"h":86.075,"l":85.9691,"n":246,"o":86.075,"t":"2026-10-21T14:40:00Z","v":15991,"vw":86.021255},{"c":86.06,"h":86.12,"l":86.05,"n":260,"o":86.07,"t":"2026-10-21T14:45:00Z","v":8694,"vw":86.072608},{"c":85.88,"h":86.03,"l":85.85,"n":184,"o":86.03,"t":"2026-10-21T14:50:00Z","v":7388,"vw":85.90307},{"c":85.89,"h":85.955,"l":85.83,"n":219,"o":85.88,"t":"2026-10-21T14:55:00Z","v":7321,"vw":85.892558},{"c":85.7185,"h":85.88,"l":85.7185,"n":271,"o":85.88,"t":"2026-10-21T15:00:00Z","v":11076,"vw":85.799655},{"c":85.805,"h":85.83,"l":85.72,"n":259,"o":85.72,"t":"2026-10-21T15:05:00Z","v":10345,"vw":85.763541},{"c":85.775,"h":85.85,"l":85.775,"n":176,"o":85.79,"t":"2026-10-21T15:10:00Z","v":4772,"vw":85.821997},{"c":85.605,"h":85.77,"l":85.55,"n":259,"o":85.73,"t":"2026-10-21T15:15:00Z","v":9206,"vw":85.64298},{"c":85.725,"h":85.745,"l":85.6,"n":362,"o":85.63,"t":"2026-10-21T15:20:00Z","v":12137,"vw":85.662885},{"c":85.685,"h":85.72,"l":85.605,"n":363,"o":85.715,"t":"2026-10-21T15:25:00Z","v":14164,"vw":85.646665},{"c":85.605,"h":85.685,"l":85.54,"n":355,"o":85.685,"t":"2026-10-21T15:30:00Z","v":15906,"vw":85.594181},{"c":85.73,"h":85.73,"l":85.585,"n":374,"o":85.605,"t":"2026-10-21T15:35:00Z","v":15515,"vw":85.633336},{"c":85.675,"h":85.775,"l":85.66,"n":274,"o":85.76,"t":"2026-10-21T15:40:00Z","v":11581,"vw":85.687393},{"c":85.68,"h":85.68,"l":85.63,"n":305,"o":85.665,"t":"2026-10-21T15:45:00Z","v":15011,"vw":85.65507},{"c":85.77,"h":85.82,"l":85.67,"n":304,"o":85.67,"t":"2026-10-21T15:50:00Z","v":11158,"vw":85.745992},{"c":85.75,"h":85.805,"l":85.72,"n":242,"o":85.76,"t":"2026-10-21T15:55:00Z","v":10582,"vw":85.754935},{"c":85.915,"h":85.915,"l":85.76,"n":182,"o":85.76,"t":"2026-10-21T16:00:00Z","v":7020,"vw":85.834598},{"c":86.06,"h":86.1,"l":85.86,"n":313,"o":85.915,"t":"2026-10-21T16:05:00Z","v":17943,"vw":85.994232},{"c":85.94,"h":86.085,"l":85.89,"n":409,"o":86.085,"t":"2026-10-21T16:10:00Z","v":19495,"vw":85.96619},{"c":86.015,"h":86.055,"l":85.92,"n":244,"o":85.93,"t":"2026-10-21T16:15:00Z","v":10298,"vw":85.993631},{"c":86.115,"h":86.115,"l":86,"n":189,"o":86.015,"t":"2026-10-21T16:20:00Z","v":13081,"vw":86.042555},{"c":86.11,"h":86.12,"l":86.07,"n":221,"o":86.07,"t":"2026-10-21T16:25:00Z","v":9432,"vw":86.093462},{"c":86,"h":86.11,"l":86,"n":288,"o":86.095,"t":"2026-10-21T16:30:00Z","v":10925,"vw":86.076281},{"c":86,"h":86.1275,"l":86,"n":313,"o":86,"t":"2026-10-21T16:35:00Z","v":15475,"vw":86.032951},{"c":85.99,"h":86.0639,"l":85.96,"n":200,"o":86.055,"t":"2026-10-21T16:40:00Z","v":7334,"vw":86.001955},{"c":85.94,"h":85.975,"l":85.855,"n":244,"o":85.97,"t":"2026-10-21T16:45:00Z","v":12173,"vw":85.904482},{"c":85.96,"h":85.97,"l":85.915,"n":195,"o":85.92,"t":"2026-10-21T16:50:00Z","v":6287,"vw":85.948388},{"c":85.985,"h":85.985,"l":85.91,"n":284,"o":85.94,"t":"2026-10-21T16:55:00Z","v":13168,"vw":85.938868},{"c":85.95,"h":86.02,"l":85.95,"n":278,"o":86,"t":"2026-10-21T17:00:00Z","v":9812,"vw":85.971798},{"c":85.91,"h":85.95,"l":85.875,"n":246,"o":85.95,"t":"2026-10-21T17:05:00Z","v":8880,"vw":85.906707},{"c":85.83,"h":85.9075,"l":85.8,"n":274,"o":85.905,"t":"2026-10-21T17:10:00Z","v":8615,"vw":85.860695},{"c":85.86,"h":85.91,"l":85.85,"n":242,"o":85.86,"t":"2026-10-21T17:15:00Z","v":10384,"vw":85.87632},{"c":85.94,"h":85.95,"l":85.825,"n":354,"o":85.875,"t":"2026-10-21T17:20:00Z","v":14493,"vw":85.883946},{"c":85.88,"h":85.955,"l":85.87,"n":224,"o":85.9439,"t":"2026-10-21T17:25:00Z","v":8005,"vw":85.923864},{"c":85.8,"h":85.88,"l":85.77,"n":323,"o":85.875,"t":"2026-10-21T17:30:00Z","v":12488,"vw":85.836518},{"c":85.77,"h":85.84,"l":85.735,"n":323,"o":85.8,"t":"2026-10-21T17:35:00Z","v":16859,"vw":85.78681},{"c":85.7,"h":85.81,"l":85.65,"n":524,"o":85.775,"t":"2026-10-21T17:40:00Z","v":31293,"vw":85.687167},{"c":85.63,"h":85.71,"l":85.61,"n":313,"o":85.71,"t":"2026-10-21T17:45:00Z","v":15316,"vw":85.639095},{"c":85.66,"h":85.66,"l":85.61,"n":193,"o":85.64,"t":"2026-10-21T17:50:00Z","v":5256,"vw":85.641516},{"c":85.61,"h":85.645,"l":85.59,"n":299,"o":85.64,"t":"2026-10-21T17:55:00Z","v":11664,"vw":85.619951},{"c":85.66,"h":85.68,"l":85.61,"n":336,"o":85.64,"t":"2026-10-21T18:00:00Z","v":12567,"vw":85.648493},{"c":85.68,"h":85.68,"l":85.595,"n":291,"o":85.6525,"t":"2026-10-21T18:05:00Z","v":10242,"vw":85.632708},{"c":85.69,"h":85.705,"l":85.64,"n":306,"o":85.69,"t":"2026-10-21T18:10:00Z","v":10881,"vw":85.678443},{"c":85.73,"h":85.73,"l":85.6669,"n":254,"o":85.685,"t":"2026-10-21T18:15:00Z","v":7385,"vw":85.689484},{"c":85.79,"h":85.79,"l":85.72,"n":353,"o":85.73,"t":"2026-10-21T18:20:00Z","v":11323,"vw":85.755059},{"c":85.9,"h":85.955,"l":85.8,"n":474,"o":85.8,"t":"2026-10-21T18:25:00Z","v":23231,"vw":85.902921},{"c":85.95,"h":85.95,"l":85.855,"n":479,"o":85.89,"t":"2026-10-21T18:30:00Z","v":22390,"vw":85.924858},{"c":85.97,"h":85.98,"l":85.92,"n":295,"o":85.95,"t":"2026-10-21T18:35:00Z","v":13053,"vw":85.942197},{"c":85.935,"h":86.01,"l":85.91,"n":244,"o":85.99,"t":"2026-10-21T18:40:00Z","v":9136,"vw":85.943738},{"c":85.875,"h":85.92,"l":85.82,"n":382,"o":85.92,"t":"2026-10-21T18:45:00Z","v":14466,"vw":85.870042},{"c":85.86,"h":85.91,"l":85.85,"n":350,"o":85.875,"t":"2026-10-21T18:50:00Z","v":12517,"vw":85.879267},{"c":85.8,"h":85.88,"l":85.78,"n":513,"o":85.86,"t":"2026-10-21T18:55:00Z","v":20498,"vw":85.827753},{"c":85.78,"h":85.85,"l":85.74,"n":511,"o":85.79,"t":"2026-10-21T19:00:00Z","v":18413,"vw":85.779362},{"c":85.67,"h":85.84,"l":85.67,"n":561,"o":85.77,"t":"2026-10-21T19:05:00Z","v":26846,"vw":85.770971},{"c":85.62,"h":85.7,"l":85.59,"n":505,"o":85.67,"t":"2026-10-21T19:10:00Z","v":21584,"vw":85.659982},{"c":85.65,"h":85.675,"l":85.6,"n":502,"o":85.61,"t":"2026-10-21T19:15:00Z","v":19348,"vw":85.629303},{"c":85.675,"h":85.675,"l":85.565,"n":596,"o":85.64,"t":"2026-10-21T19:20:00Z","v":21192,"vw":85.614085},{"c":85.709,"h":85.73,"l":85.67,"n":670,"o":85.67,"t":"2026-10-21T19:25:00Z","v":25040,"vw":85.69332},{"c":85.65,"h":85.76,"l":85.63,"n":882,"o":85.71,"t":"2026-10-21T19:30:00Z","v":37100,"vw":85.692175},{"c":85.635,"h":85.67,"l":85.535,"n":724,"o":85.67,"t":"2026-10-21T19:35:00Z","v":43998,"vw":85.604723},{"c":85.54,"h":85.64,"l":85.54,"n":753,"o":85.62,"t":"2026-10-21T19:40:00Z","v":34472,"vw":85.601466},{"c":85.52,"h":85.53,"l":85.425,"n":1099,"o":85.53,"t":"2026-10-21T19:45:00Z","v":39467,"vw":85.47289},{"c":85.37,"h":85.51,"l":85.285,"n":1591,"o":85.51,"t":"2026-10-21T19:50:00Z","v":92022,"vw":85.375443},{"c":85.39,"h":85.47,"l":85.26,"n":4212,"o":85.37,"t":"2026-10-21T19:55:00Z","v":263254,"vw":85.364821},{"c":85.38,"h":85.38,"l":85.38,"n":83,"o":85.38,"t":"2026-10-21T20:00:00Z","v":1415531,"vw":85.38},{"c":85.45,"h":85.51,"l":85.3,"n":10,"o":85.3,"t":"2026-10-22T10:40:00Z","v":1704,"vw":85.366694},{"c":85.3,"h":85.5,"l":85.3,"n":4,"o":85.5,"t":"2026-10-22T10:45:00Z","v":399,"vw":85.350378},{"c":85.2,"h":85.2,"l":85.2,"n":4,"o":85.2,"t":"2026-10-22T11:00:00Z","v":416,"vw":85.2},{"c":86.21,"h":86.21,"l":85.3,"n":17,"o":85.71,"t":"2026-10-22T11:05:00Z","v":1298,"vw":85.896914},{"c":86.21,"h":86.21,"l":86.21,"n":3,"o":86.21,"t":"2026-10-22T11:10:00Z","v":502,"vw":86.21},{"c":86.51,"h":86.51,"l":86,"n":21,"o":86,"t":"2026-10-22T11:20:00Z","v":1854,"vw":86.156154},{"c":86.5,"h":86.5,"l":86.14,"n":17,"o":86.14,"t":"2026-10-22T11:25:00Z","v":1076,"vw":86.349223},{"c":86.2,"h":86.4,"l":86.2,"n":8,"o":86.2,"t":"2026-10-22T11:30:00Z","v":1095,"vw":86.261777},{"c":85.32,"h":85.32,"l":85.32,"n":1,"o":85.32,"t":"2026-10-22T12:30:00Z","v":130,"vw":85.32},{"c":85.45,"h":85.45,"l":85.45,"n":5,"o":85.45,"t":"2026-10-22T13:05:00Z","v":141,"vw":85.45},{"c":85.535,"h":85.91,"l":85.3,"n":141,"o":85.59,"t":"2026-10-22T13:30:00Z","v":18095,"vw":85.821238},{"c":85.65,"h":85.68,"l":85.51,"n":296,"o":85.54,"t":"2026-10-22T13:35:00Z","v":12715,"vw":85.598055},{"c":85.71,"h":85.84,"l":85.63,"n":261,"o":85.63,"t":"2026-10-22T13:40:00Z","v":12952,"vw":85.776922},{"c":85.87,"h":86.13,"l":85.76,"n":237,"o":85.85,"t":"2026-10-22T13:45:00Z","v":11953,"vw":85.944676},{"c":85.8527,"h":86.07,"l":85.84,"n":300,"o":85.91,"t":"2026-10-22T13:50:00Z","v":13855,"vw":85.955211},{"c":85.965,"h":86.01,"l":85.83,"n":315,"o":85.855,"t":"2026-10-22T13:55:00Z","v":20828,"vw":85.912},{"c":85.76,"h":86.1,"l":85.74,"n":348,"o":85.975,"t":"2026-10-22T14:00:00Z","v":33196,"vw":85.930087},{"c":86.17,"h":86.17,"l":85.74,"n":201,"o":85.74,"t":"2026-10-22T14:05:00Z","v":8558,"vw":85.958827},{"c":86.26,"h":86.315,"l":86.15,"n":295,"o":86.2,"t":"2026-10-22T14:10:00Z","v":23276,"vw":86.211523},{"c":86.6,"h":86.62,"l":86.33,"n":215,"o":86.33,"t":"2026-10-22T14:15:00Z","v":7344,"vw":86.469167},{"c":86.655,"h":86.715,"l":86.565,"n":309,"o":86.615,"t":"2026-10-22T14:20:00Z","v":16086,"vw":86.656862},{"c":86.74,"h":86.85,"l":86.69,"n":239,"o":86.7,"t":"2026-10-22T14:25:00Z","v":12859,"vw":86.765584},{"c":86.61,"h":86.885,"l":86.56,"n":348,"o":86.77,"t":"2026-10-22T14:30:00Z","v":17361,"vw":86.744336},{"c":86.97,"h":87,"l":86.63,"n":315,"o":86.63,"t":"2026-10-22T14:35:00Z","v":17990,"vw":86.881761},{"c":86.85,"h":87.03,"l":86.82,"n":427,"o":86.97,"t":"2026-10-22T14:40:00Z","v":19685,"vw":86.935328},{"c":86.63,"h":86.92,"l":86.63,"n":398,"o":86.865,"t":"2026-10-22T14:45:00Z","v":23898,"vw":86.829898},{"c":86.51,"h":86.71,"l":86.51,"n":296,"o":86.66,"t":"2026-10-22T14:50:00Z","v":13967,"vw":86.623919},{"c":86.42,"h":86.615,"l":86.42,"n":258,"o":86.505,"t":"2026-10-22T14:55:00Z","v":10098,"vw":86.522533},{"c":86.41,"h":86.43,"l":86.29,"n":304,"o":86.41,"t":"2026-10-22T15:00:00Z","v":11201,"vw":86.380191},{"c":86.58,"h":86.58,"l":86.4,"n":376,"o":86.43,"t":"2026-10-22T15:05:00Z","v":14222,"vw":86.471473},{"c":86.71,"h":86.765,"l":86.59,"n":303,"o":86.59,"t":"2026-10-22T15:10:00Z","v":11822,"vw":86.663196},{"c":86.74,"h":86.76,"l":86.65,"n":396,"o":86.715,"t":"2026-10-22T15:15:00Z","v":19181,"vw":86.6978},{"c":86.49,"h":86.72,"l":86.465,"n":355,"o":86.71,"t":"2026-10-22T15:20:00Z","v":17936,"vw":86.551006},{"c":86.155,"h":86.49,"l":86.155,"n":434,"o":86.46,"t":"2026-10-22T15:25:00Z","v":22137,"vw":86.311538},{"c":86.1936,"h":86.1936,"l":85.89,"n":334,"o":86.17,"t":"2026-10-22T15:30:00Z","v":16035,"vw":86.05436},{"c":86.39,"h":86.39,"l":86.02,"n":441,"o":86.15,"t":"2026-10-22T15:35:00Z","v":51754,"vw":86.118322},{"c":86.44,"h":86.44,"l":86.24,"n":280,"o":86.36,"t":"2026-10-22T15:40:00Z","v":14417,"vw":86.315687},{"c":86.27,"h":86.455,"l":86.27,"n":366,"o":86.39,"t":"2026-10-22T15:45:00Z","v":14996,"vw":86.35311},{"c":86.25,"h":86.39,"l":86.245,"n":285,"o":86.3175,"t":"2026-10-22T15:50:00Z","v":13190,"vw":86.338158},{"c":86.35,"h":86.355,"l":86.275,"n":217,"o":86.31,"t":"2026-10-22T15:55:00Z","v":8049,"vw":86.315796},{"c":86.18,"h":86.39,"l":86.18,"n":297,"o":86.33,"t":"2026-10-22T16:00:00Z","v":13640,"vw":86.342089},{"c":86.29,"h":86.32,"l":86.18,"n":333,"o":86.19,"t":"2026-10-22T16:05:00Z","v":16475,"vw":86.252417},{"c":86.27,"h":86.32,"l":86.17,"n":258,"o":86.315,"t":"2026-10-22T16:10:00Z","v":21837,"vw":86.264649},{"c":86.25,"h":86.3153,"l":86.2,"n":129,"o":86.3,"t":"2026-10-22T16:15:00Z","v":5083,"vw":86.255876},{"c":86.33,"h":86.33,"l":86.25,"n":369,"o":86.26,"t":"2026-10-22T16:20:00Z","v":25534,"vw":86.304616},{"c":86.37,"h":86.38,"l":86.28,"n":225,"o":86.325,"t":"2026-10-22T16:25:00Z","v":10743,"vw":86.338466},{"c":86.3,"h":86.375,"l":86.27,"n":269,"o":86.375,"t":"2026-10-22T16:30:00Z","v":12152,"vw":86.327165},{"c":86.335,"h":86.34,"l":86.22,"n":299,"o":86.305,"t":"2026-10-22T16:35:00Z","v":12712,"vw":86.311089},{"c":86.32,"h":86.36,"l":86.305,"n":269,"o":86.33,"t":"2026-10-22T16:40:00Z","v":9826,"vw":86.319123},{"c":86.475,"h":86.48,"l":86.3,"n":341,"o":86.3,"t":"2026-10-22T16:45:00Z","v":15667,"vw":86.394496},{"c":86.5,"h":86.59,"l":86.475,"n":280,"o":86.49,"t":"2026-10-22T16:50:00Z","v":9630,"vw":86.531213},{"c":86.535,"h":86.535,"l":86.355,"n":392,"o":86.5,"t":"2026-10-22T16:55:00Z","v":17730,"vw":86.44029},{"c":86.56,"h":86.565,"l":86.485,"n":263,"o":86.51,"t":"2026-10-22T17:00:00Z","v":8771,"vw":86.515808},{"c":86.58,"h":86.67,"l":86.5,"n":360,"o":86.54,"t":"2026-10-22T17:05:00Z","v":14199,"vw":86.571181},{"c":86.565,"h":86.65,"l":86.55,"n":208,"o":86.61,"t":"2026-10-22T17:10:00Z","v":6812,"vw":86.578379},{"c":86.505,"h":86.61,"l":86.5,"n":369,"o":86.53,"t":"2026-10-22T17:15:00Z","v":37164,"vw":86.529618},{"c":86.62,"h":86.64,"l":86.52,"n":258,"o":86.53,"t":"2026-10-22T17:20:00Z","v":24038,"vw":86.565839},{"c":86.835,"h":86.835,"l":86.62,"n":304,"o":86.62,"t":"2026-10-22T17:25:00Z","v":10209,"vw":86.72182},{"c":86.745,"h":86.84,"l":86.735,"n":328,"o":86.84,"t":"2026-10-22T17:30:00Z","v":25042,"vw":86.802262},{"c":86.73,"h":86.81,"l":86.73,"n":224,"o":86.745,"t":"2026-10-22T17:35:00Z","v":7998,"vw":86.756073},{"c":86.8151,"h":86.82,"l":86.73,"n":228,"o":86.73,"t":"2026-10-22T17:40:00Z","v":8746,"vw":86.777174},{"c":86.8,"h":86.815,"l":86.73,"n":200,"o":86.815,"t":"2026-10-22T17:45:00Z","v":6254,"vw":86.756498},{"c":86.81,"h":86.825,"l":86.75,"n":336,"o":86.8,"t":"2026-10-22T17:50:00Z","v":14022,"vw":86.796657},{"c":86.875,"h":86.875,"l":86.815,"n":227,"o":86.815,"t":"2026-10-22T17:55:00Z","v":8407,"vw":86.847296},{"c":86.73,"h":86.875,"l":86.68,"n":575,"o":86.875,"t":"2026-10-22T18:00:00Z","v":45046,"vw":86.779824},{"c":86.725,"h":86.7775,"l":86.7,"n":292,"o":86.735,"t":"2026-10-22T18:05:00Z","v":12669,"vw":86.743531},{"c":86.685,"h":86.705,"l":86.65,"n":357,"o":86.7,"t":"2026-10-22T18:10:00Z","v":23569,"vw":86.676485},{"c":86.595,"h":86.725,"l":86.54,"n":289,"o":86.7,"t":"2026-10-22T18:15:00Z","v":17518,"vw":86.611522},{"c":86.63,"h":86.66,"l":86.58,"n":330,"o":86.6139,"t":"2026-10-22T18:20:00Z","v":28435,"vw":86.632956},{"c":86.67,"h":86.71,"l":86.6,"n":293,"o":86.63,"t":"2026-10-22T18:25:00Z","v":13265,"vw":86.651751},{"c":86.72,"h":86.725,"l":86.59,"n":281,"o":86.675,"t":"2026-10-22T18:30:00Z","v":12598,"vw":86.644156},{"c":86.67,"h":86.71,"l":86.61,"n":240,"o":86.71,"t":"2026-10-22T18:35:00Z","v":9887,"vw":86.660081},{"c":86.62,"h":86.675,"l":86.57,"n":356,"o":86.675,"t":"2026-10-22T18:40:00Z","v":15246,"vw":86.616569},{"c":86.65,"h":86.725,"l":86.62,"n":266,"o":86.62,"t":"2026-10-22T18:45:00Z","v":10106,"vw":86.662207},{"c":86.68,"h":86.73,"l":86.61,"n":334,"o":86.655,"t":"2026-10-22T18:50:00Z","v":17036,"vw":86.692934},{"c":86.725,"h":86.725,"l":86.63,"n":332,"o":86.68,"t":"2026-10-22T18:55:00Z","v":14043,"vw":86.670568},{"c":86.78,"h":86.83,"l":86.71,"n":311,"o":86.725,"t":"2026-10-22T19:00:00Z","v":16136,"vw":86.77195},{"c":86.885,"h":86.895,"l":86.76,"n":340,"o":86.785,"t":"2026-10-22T19:05:00Z","v":15534,"vw":86.813779},{"c":86.855,"h":86.8989,"l":86.8,"n":473,"o":86.86,"t":"2026-10-22T19:10:00Z","v":30533,"vw":86.824711},{"c":86.95,"h":86.95,"l":86.84,"n":335,"o":86.8575,"t":"2026-10-22T19:15:00Z","v":12600,"vw":86.89883},{"c":86.825,"h":86.975,"l":86.82,"n":433,"o":86.95,"t":"2026-10-22T19:20:00Z","v":19136,"vw":86.911018},{"c":86.815,"h":86.89,"l":86.73,"n":512,"o":86.85,"t":"2026-10-22T19:25:00Z","v":22825,"vw":86.793176},{"c":86.88,"h":86.88,"l":86.77,"n":533,"o":86.79,"t":"2026-10-22T19:30:00Z","v":29652,"vw":86.799327},{"c":87,"h":87,"l":86.8475,"n":417,"o":86.89,"t":"2026-10-22T19:35:00Z","v":18933,"vw":86.926104},{"c":87.04,"h":87.075,"l":86.92,"n":740,"o":86.985,"t":"2026-10-22T19:40:00Z","v":37123,"vw":86.990171},{"c":87.1,"h":87.1,"l":86.985,"n":646,"o":87.045,"t":"2026-10-22T19:45:00Z","v":37497,"vw":87.059759},{"c":87.06,"h":87.2,"l":87.01,"n":1103,"o":87.06,"t":"2026-10-22T19:50:00Z","v":68725,"vw":87.083949},{"c":86.97,"h":87.22,"l":86.945,"n":4252,"o":87.065,"t":"2026-10-22T19:55:00Z","v":331589,"vw":87.078858},{"c":86.99,"h":86.99,"l":86.99,"n":71,"o":86.99,"t":"2026-10-22T20:00:00Z","v":1013707,"vw":86.99},{"c":88.07,"h":88.07,"l":88.07,"n":1,"o":88.07,"t":"2026-10-22T21:40:00Z","v":120,"vw":88.07},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-10-23T13:05:00Z","v":229,"vw":87.09},{"c":87.245,"h":87.9,"l":87.135,"n":318,"o":87.38,"t":"2026-10-23T13:30:00Z","v":28807,"vw":87.392123},{"c":87.1,"h":87.215,"l":87.03,"n":229,"o":87.215,"t":"2026-10-23T13:35:00Z","v":8618,"vw":87.115746},{"c":87.07,"h":87.26,"l":86.97,"n":262,"o":87.0839,"t":"2026-10-23T13:40:00Z","v":13883,"vw":87.129887},{"c":86.955,"h":87.135,"l":86.83,"n":192,"o":87.03,"t":"2026-10-23T13:45:00Z","v":7239,"vw":86.970168},{"c":86.89,"h":86.98,"l":86.87,"n":216,"o":86.96,"t":"2026-10-23T13:50:00Z","v":9910,"vw":86.898649},{"c":86.56,"h":86.935,"l":86.56,"n":255,"o":86.93,"t":"2026-10-23T13:55:00Z","v":33595,"vw":86.895469},{"c":86.71,"h":86.81,"l":86.45,"n":366,"o":86.58,"t":"2026-10-23T14:00:00Z","v":25401,"vw":86.654761},{"c":86.955,"h":86.98,"l":86.7,"n":339,"o":86.76,"t":"2026-10-23T14:05:00Z","v":14433,"vw":86.875484},{"c":86.855,"h":87.04,"l":86.845,"n":451,"o":86.955,"t":"2026-10-23T14:10:00Z","v":28591,"vw":86.933685},{"c":86.75,"h":86.93,"l":86.71,"n":456,"o":86.89,"t":"2026-10-23T14:15:00Z","v":33025,"vw":86.85841},{"c":86.75,"h":86.78,"l":86.69,"n":286,"o":86.78,"t":"2026-10-23T14:20:00Z","v":14726,"vw":86.738299},{"c":86.885,"h":86.94,"l":86.705,"n":688,"o":86.76,"t":"2026-10-23T14:25:00Z","v":41312,"vw":86.851914},{"c":86.52,"h":86.87,"l":86.45,"n":536,"o":86.87,"t":"2026-10-23T14:30:00Z","v":24936,"vw":86.759979},{"c":86.555,"h":86.6,"l":86.355,"n":362,"o":86.48,"t":"2026-10-23T14:35:00Z","v":16343,"vw":86.4936},{"c":86.59,"h":86.59,"l":86.49,"n":375,"o":86.53,"t":"2026-10-23T14:40:00Z","v":15720,"vw":86.549599},{"c":86.62,"h":86.745,"l":86.53,"n":513,"o":86.56,"t":"2026-10-23T14:45:00Z","v":28387,"vw":86.591348},{"c":86.57,"h":86.68,"l":86.5,"n":515,"o":86.58,"t":"2026-10-23T14:50:00Z","v":28483,"vw":86.610061},{"c":86.78,"h":86.79,"l":86.52,"n":376,"o":86.56,"t":"2026-10-23T14:55:00Z","v":21397,"vw":86.665117},{"c":86.8,"h":86.87,"l":86.73,"n":316,"o":86.765,"t":"2026-10-23T15:00:00Z","v":12238,"vw":86.809843},{"c":86.71,"h":86.86,"l":86.7,"n":246,"o":86.82,"t":"2026-10-23T15:05:00Z","v":12347,"vw":86.813222},{"c":86.755,"h":86.77,"l":86.67,"n":278,"o":86.725,"t":"2026-10-23T15:10:00Z","v":13395,"vw":86.724704},{"c":86.725,"h":86.78,"l":86.65,"n":247,"o":86.77,"t":"2026-10-23T15:15:00Z","v":13122,"vw":86.728939},{"c":86.625,"h":86.72,"l":86.61,"n":289,"o":86.72,"t":"2026-10-23T15:20:00Z","v":15722,"vw":86.653369},{"c":86.515,"h":86.66,"l":86.5,"n":275,"o":86.61,"t":"2026-10-23T15:25:00Z","v":12542,"vw":86.577244},{"c":86.4,"h":86.51,"l":86.37,"n":263,"o":86.51,"t":"2026-10-23T15:30:00Z","v":10658,"vw":86.446525},{"c":86.48,"h":86.55,"l":86.37,"n":283,"o":86.37,"t":"2026-10-23T15:35:00Z","v":12749,"vw":86.433206},{"c":86.42,"h":86.495,"l":86.39,"n":255,"o":86.49,"t":"2026-10-23T15:40:00Z","v":10086,"vw":86.438264},{"c":86.37,"h":86.42,"l":86.34,"n":239,"o":86.4,"t":"2026-10-23T15:45:00Z","v":8941,"vw":86.380984}],"history":[{"c":64.67,"h":65.58,"l":64.46,"n":23137,"o":65.29,"t":"2024-10-21T04:00:00Z","v":1579356,"vw":64.854838},{"c":64.85,"h":65.265,"l":64.4003,"n":15412,"o":64.6,"t":"2024-10-22T04:00:00Z","v":1644313,"vw":64.897836},{"c":65.86,"h":66.08,"l":64.75,"n":20732,"o":64.8,"t":"2024-10-23T04:00:00Z","v":2108898,"vw":65.697952},{"c":65.96,"h":66.185,"l":65.65,"n":21304,"o":65.72,"t":"2024-10-24T04:00:00Z","v":2266639,"vw":65.995818},{"c":64.97,"h":66.22,"l":64.88,"n":20262,"o":66.14,"t":"2024-10-25T04:00:00Z","v":1648485,"vw":65.268314},{"c":64.74,"h":65.77,"l":64.68,"n":18646,"o":65.18,"t":"2024-10-28T04:00:00Z","v":2088474,"vw":64.920826},{"c":66.03,"h":66.34,"l":64.955,"n":30067,"o":65.21,"t":"2024-10-29T04:00:00Z","v":2591254,"vw":66.01474},{"c":66.48,"h":66.9798,"l":65.81,"n":30158,"o":65.95,"t":"2024-10-30T04:00:00Z","v":2487017,"vw":66.59867},{"c":65.49,"h":67.61,"l":64.67,"n":35913,"o":64.67,"t":"2024-10-31T04:00:00Z","v":4739924,"vw":66.12632},{"c":64.19,"h":65.805,"l":63.73,"n":30498,"o":65.42,"t":"2024-11-01T04:00:00Z","v":2883925,"vw":64.412201},{"c":64.35,"h":65.33,"l":64.1,"n":30546,"o":64.83,"t":"2024-11-04T05:00:00Z","v":2465637,"vw":64.433278},{"c":64.47,"h":64.5,"l":63.49,"n":31282,"o":63.87,"t":"2024-11-05T05:00:00Z","v":2603180,"vw":64.244995},{"c":63.22,"h":64.595,"l":62.4,"n":36396,"o":64.47,"t":"2024-11-06T05:00:00Z","v":3068263,"vw":63.127847},{"c":64.45,"h":64.79,"l":63.23,"n":30888,"o":63.6,"t":"2024-11-07T05:00:00Z","v":2758639,"vw":64.341369},{"c":65.15,"h":66.07,"l":64.83,"n":35027,"o":65.02,"t":"2024-11-08T05:00:00Z","v":3040614,"vw":65.334333},{"c":64.84,"h":65.38,"l":64.62,"n":22075,"o":64.95,"t":"2024-11-11T05:00:00Z","v":1584591,"vw":64.899657},{"c":64.48,"h":65.33,"l":64.2681,"n":24743,"o":64.86,"t":"2024-11-12T05:00:00Z","v":2048184,"vw":64.601968},{"c":64.45,"h":65.53,"l":64.4,"n":20264,"o":65.09,"t":"2024-11-13T05:00:00Z","v":1879147,"vw":64.616267},{"c":63.5,"h":63.81,"l":63.25,"n":53091,"o":63.5,"t":"2024-11-14T05:00:00Z","v":4932264,"vw":63.602688},{"c":63.6,"h":63.83,"l":62.885,"n":36001,"o":63,"t":"2024-11-15T05:00:00Z","v":3193726,"vw":63.547596},{"c":63.86,"h":63.9533,"l":63.29,"n":30111,"o":63.3,"t":"2024-11-18T05:00:00Z","v":2490022,"vw":63.806109},{"c":64.25,"h":64.355,"l":63.56,"n":28081,"o":63.82,"t":"2024-11-19T05:00:00Z","v":2474052,"vw":64.197633},{"c":64.11,"h":64.41,"l":63.78,"n":24833,"o":63.92,"t":"2024-11-20T05:00:00Z","v":2197607,"vw":64.092942},{"c":64.3,"h":64.56,"l":63.77,"n":23888,"o":64.23,"t":"2024-11-21T05:00:00Z","v":2060570,"vw":64.332839},{"c":63.55,"h":64.72,"l":63.42,"n":21898,"o":64.58,"t":"2024-11-22T05:00:00Z","v":1746780,"vw":63.650608},{"c":63.2,"h":64.08,"l":63.09,"n":29000,"o":63.6,"t":"2024-11-25T05:00:00Z","v":3474671,"vw":63.272965},{"c":64.25,"h":64.28,"l":63.1,"n":28897,"o":63.325,"t":"2024-11-26T05:00:00Z","v":3710881,"vw":63.908612},{"c":64.54,"h":65.24,"l":64.49,"n":20663,"o":64.57,"t":"2024-11-27T05:00:00Z","v":2124294,"vw":64.721065},{"c":64.07,"h":64.9,"l":64.05,"n":18367,"o":64.64,"t":"2024-11-29T05:00:00Z","v":1870159,"vw":64.318034},{"c":62.26,"h":63.84,"l":61.73,"n":33890,"o":63.62,"t":"2024-12-02T05:00:00Z","v":2987700,"vw":62.265822},{"c":62.77,"h":63.25,"l":62.25,"n":31202,"o":62.42,"t":"2024-12-03T05:00:00Z","v":2168282,"vw":62.833059},{"c":62.13,"h":62.97,"l":61.9,"n":25591,"o":62.97,"t":"2024-12-04T05:00:00Z","v":2224753,"vw":62.198025},{"c":62.13,"h":62.275,"l":61.58,"n":22391,"o":61.89,"t":"2024-12-05T05:00:00Z","v":2094937,"vw":62.086852},{"c":61.65,"h":62.285,"l":61.36,"n":22911,"o":62.25,"t":"2024-12-06T05:00:00Z","v":2004671,"vw":61.61473},{"c":61.06,"h":61.66,"l":60.675,"n":34356,"o":61.54,"t":"2024-12-09T05:00:00Z","v":2844402,"vw":61.085401},{"c":61.15,"h":61.615,"l":60.47,"n":25541,"o":61.04,"t":"2024-12-10T05:00:00Z","v":1980638,"vw":61.21948},{"c":60.72,"h":61.34,"l":60.08,"n":25938,"o":61.17,"t":"2024-12-11T05:00:00Z","v":2464292,"vw":60.604301},{"c":60.04,"h":61.21,"l":60.01,"n":23332,"o":60.69,"t":"2024-12-12T05:00:00Z","v":1699571,"vw":60.35969},{"c":59.91,"h":60.3,"l":59.62,"n":28707,"o":60.01,"t":"2024-12-13T05:00:00Z","v":2556665,"vw":59.884059},{"c":59.48,"h":60.47,"l":59.41,"n":33138,"o":60.09,"t":"2024-12-16T05:00:00Z","v":3415383,"vw":59.802444},{"c":60.22,"h":60.7,"l":59.04,"n":36817,"o":59.24,"t":"2024-12-17T05:00:00Z","v":4807163,"vw":60.253504},{"c":58.7,"h":60.73,"l":58.65,"n":31506,"o":60,"t":"2024-12-18T05:00:00Z","v":2688971,"vw":59.429995},{"c":57.73,"h":59.66,"l":57.62,"n":44670,"o":58.82,"t":"2024-12-19T05:00:00Z","v":4330451,"vw":58.209096},{"c":58.76,"h":59.33,"l":57.95,"n":49069,"o":58.59,"t":"2024-12-20T05:00:00Z","v":11491486,"vw":58.765627},{"c":58.93,"h":59.11,"l":58.28,"n":24060,"o":58.68,"t":"2024-12-23T05:00:00Z","v":2936583,"vw":58.910009},{"c":59.27,"h":59.3,"l":58.665,"n":11088,"o":58.71,"t":"2024-12-24T05:00:00Z","v":762455,"vw":59.154473},{"c":59.38,"h":59.615,"l":59.02,"n":19717,"o":59.18,"t":"2024-12-26T05:00:00Z","v":1953682,"vw":59.384871},{"c":58.89,"h":59.65,"l":58.58,"n":25700,"o":59.04,"t":"2024-12-27T05:00:00Z","v":3226412,"vw":58.938226},{"c":58.51,"h":58.88,"l":57.97,"n":26315,"o":58.64,"t":"2024-12-30T05:00:00Z","v":2007983,"vw":58.419842},{"c":58.89,"h":58.95,"l":58.26,"n":21734,"o":58.67,"t":"2024-12-31T05:00:00Z","v":2308071,"vw":58.778779},{"c":57.96,"h":59.02,"l":57.775,"n":32415,"o":58.71,"t":"2025-01-02T05:00:00Z","v":2958142,"vw":58.144275},{"c":58.31,"h":58.556,"l":57.74,"n":22119,"o":57.95,"t":"2025-01-03T05:00:00Z","v":2916476,"vw":58.313715},{"c":56.9,"h":58.25,"l":56.83,"n":27839,"o":58.14,"t":"2025-01-06T05:00:00Z","v":2318508,"vw":57.269394},{"c":57.07,"h":57.585,"l":56.68,"n":32665,"o":57.18,"t":"2025-01-07T05:00:00Z","v":3067047,"vw":57.115538},{"c":58.27,"h":58.39,"l":56.91,"n":27487,"o":57.18,"t":"2025-01-08T05:00:00Z","v":2871602,"vw":58.108323},{"c":57.39,"h":58.22,"l":56.99,"n":26204,"o":57.61,"t":"2025-01-10T05:00:00Z","v":2119905,"vw":57.376132},{"c":58,"h":58.05,"l":56.97,"n":28803,"o":57.4,"t":"2025-01-13T05:00:00Z","v":2335139,"vw":57.737286},{"c":58.1,"h":58.37,"l":57.7,"n":23084,"o":58,"t":"2025-01-14T05:00:00Z","v":1981171,"vw":58.064966},{"c":58.05,"h":59.49,"l":57.93,"n":24029,"o":59.41,"t":"2025-01-15T05:00:00Z","v":2506011,"vw":58.216834},{"c":58.36,"h":58.65,"l":57.9955,"n":25197,"o":58.39,"t":"2025-01-16T05:00:00Z","v":2044651,"vw":58.275938},{"c":58.9,"h":58.99,"l":58.35,"n":24948,"o":58.68,"t":"2025-01-17T05:00:00Z","v":2972960,"vw":58.850473},{"c":60.29,"h":60.45,"l":58.9,"n":29789,"o":58.9,"t":"2025-01-21T05:00:00Z","v":2489064,"vw":60.122109},{"c":58.36,"h":60.52,"l":58.28,"n":28667,"o":60.27,"t":"2025-01-22T05:00:00Z","v":2713966,"vw":58.60635},{"c":59.44,"h":59.595,"l":58.22,"n":30665,"o":58.54,"t":"2025-01-23T05:00:00Z","v":2440690,"vw":59.241671},{"c":60.82,"h":60.97,"l":59,"n":25119,"o":59.12,"t":"2025-01-24T05:00:00Z","v":1913340,"vw":60.630514},{"c":61.82,"h":62.2631,"l":60.95,"n":34253,"o":61.18,"t":"2025-01-27T05:00:00Z","v":3199549,"vw":61.681519},{"c":60.83,"h":61.91,"l":60.52,"n":18493,"o":61.69,"t":"2025-01-28T05:00:00Z","v":1729049,"vw":60.994466},{"c":59.6,"h":60.99,"l":59.44,"n":22415,"o":60.79,"t":"2025-01-29T05:00:00Z","v":1599576,"vw":59.83896},{"c":60.16,"h":60.69,"l":59.675,"n":25094,"o":60.5,"t":"2025-01-30T05:00:00Z","v":2015824,"vw":60.174141},{"c":60.42,"h":60.51,"l":59.86,"n":23759,"o":60,"t":"2025-01-31T05:00:00Z","v":3978471,"vw":60.363709},{"c":61.36,"h":61.46,"l":59.94,"n":33120,"o":60.2,"t":"2025-02-03T05:00:00Z","v":2500748,"vw":61.102356},{"c":60.19,"h":60.87,"l":60.125,"n":21765,"o":60.38,"t":"2025-02-04T05:00:00Z","v":2055779,"vw":60.317721},{"c":60.86,"h":61.25,"l":60.25,"n":22764,"o":60.84,"t":"2025-02-05T05:00:00Z","v":1809281,"vw":60.857682},{"c":60.53,"h":61.27,"l":60.3,"n":19941,"o":61.27,"t":"2025-02-06T05:00:00Z","v":1425069,"vw":60.637471},{"c":60.59,"h":60.86,"l":60.15,"n":18346,"o":60.68,"t":"2025-02-07T05:00:00Z","v":1378892,"vw":60.589248},{"c":59.76,"h":60.42,"l":59.21,"n":26031,"o":60.42,"t":"2025-02-10T05:00:00Z","v":2265719,"vw":59.808773},{"c":59.57,"h":59.61,"l":58.72,"n":24239,"o":59.51,"t":"2025-02-11T05:00:00Z","v":2294483,"vw":59.350466},{"c":59.94,"h":60.09,"l":58.75,"n":30850,"o":58.79,"t":"2025-02-12T05:00:00Z","v":3215676,"vw":59.791853},{"c":64.94,"h":64.96,"l":60.08,"n":50813,"o":60.08,"t":"2025-02-13T05:00:00Z","v":4469880,"vw":64.142812},{"c":66.53,"h":66.65,"l":64.48,"n":45096,"o":64.78,"t":"2025-02-14T05:00:00Z","v":4227465,"vw":66.228176},{"c":66.77,"h":67.52,"l":66.25,"n":38286,"o":66.57,"t":"2025-02-18T05:00:00Z","v":3394630,"vw":66.794479},{"c":66.96,"h":67.37,"l":66.33,"n":30466,"o":66.8,"t":"2025-02-19T05:00:00Z","v":2699326,"vw":66.831522},{"c":66.85,"h":67.38,"l":66.75,"n":32650,"o":66.96,"t":"2025-02-20T05:00:00Z","v":2852705,"vw":66.945933},{"c":66.08,"h":66.965,"l":65.7,"n":29239,"o":66.74,"t":"2025-02-21T05:00:00Z","v":2113929,"vw":66.176813},{"c":67.76,"h":68.015,"l":66.15,"n":33767,"o":66.58,"t":"2025-02-24T05:00:00Z","v":3077313,"vw":67.682663},{"c":68.15,"h":68.52,"l":67.54,"n":37968,"o":68,"t":"2025-02-25T05:00:00Z","v":4042871,"vw":68.185052},{"c":68.28,"h":68.98,"l":68.02,"n":36673,"o":68.15,"t":"2025-02-26T05:00:00Z","v":4011124,"vw":68.374542},{"c":68.66,"h":68.985,"l":67.94,"n":32586,"o":68.03,"t":"2025-02-27T05:00:00Z","v":3001598,"vw":68.592571},{"c":69.18,"h":69.25,"l":68.2,"n":36806,"o":68.88,"t":"2025-02-28T05:00:00Z","v":5104060,"vw":69.041529},{"c":70.36,"h":71,"l":69.27,"n":34494,"o":69.35,"t":"2025-03-03T05:00:00Z","v":2812991,"vw":70.412577},{"c":69.81,"h":71.04,"l":69.6,"n":35158,"o":70.73,"t":"2025-03-04T05:00:00Z","v":3463338,"vw":69.961643},{"c":70.47,"h":70.56,"l":68.76,"n":30558,"o":68.87,"t":"2025-03-05T05:00:00Z","v":2083155,"vw":70.197205},{"c":67.69,"h":70.06,"l":67.66,"n":33609,"o":69.89,"t":"2025-03-06T05:00:00Z","v":2342281,"vw":68.133976},{"c":67.87,"h":68.47,"l":67.27,"n":31373,"o":68.25,"t":"2025-03-07T05:00:00Z","v":2195499,"vw":67.86696},{"c":67.51,"h":68.82,"l":67.05,"n":48341,"o":67.83,"t":"2025-03-10T04:00:00Z","v":3773377,"vw":67.604981},{"c":66.7,"h":68.63,"l":66.46,"n":44022,"o":67.71,"t":"2025-03-11T04:00:00Z","v":3394773,"vw":66.902978},{"c":66.35,"h":67.43,"l":65.77,"n":42069,"o":66.93,"t":"2025-03-12T04:00:00Z","v":3241684,"vw":66.379403},{"c":66.36,"h":67.2755,"l":65.78,"n":37550,"o":66.56,"t":"2025-03-13T04:00:00Z","v":3030302,"vw":66.363356},{"c":66.89,"h":67.37,"l":66.27,"n":44778,"o":66.29,"t":"2025-03-14T04:00:00Z","v":3545589,"vw":66.912042},{"c":68.75,"h":68.96,"l":67.04,"n":36389,"o":67.4,"t":"2025-03-17T04:00:00Z","v":3037181,"vw":68.478853},{"c":68.19,"h":68.99,"l":67.915,"n":31485,"o":68.47,"t":"2025-03-18T04:00:00Z","v":2888665,"vw":68.238721},{"c":67.58,"h":68.3,"l":67.21,"n":30124,"o":67.85,"t":"2025-03-19T04:00:00Z","v":2886190,"vw":67.712061},{"c":67.71,"h":68.3,"l":67.43,"n":39917,"o":68.16,"t":"2025-03-20T04:00:00Z","v":3965301,"vw":67.796427},{"c":66.85,"h":68.06,"l":66.645,"n":39135,"o":67.41,"t":"2025-03-21T04:00:00Z","v":10422801,"vw":66.975185},{"c":68.21,"h":68.54,"l":66.59,"n":31405,"o":66.83,"t":"2025-03-24T04:00:00Z","v":3141930,"vw":68.162367},{"c":67.63,"h":68.24,"l":67.14,"n":29723,"o":67.91,"t":"2025-03-25T04:00:00Z","v":3428764,"vw":67.700519},{"c":68.18,"h":68.23,"l":67.6,"n":26418,"o":68.21,"t":"2025-03-26T04:00:00Z","v":2406652,"vw":68.082684},{"c":67.97,"h":68.79,"l":67.725,"n":24749,"o":68.07,"t":"2025-03-27T04:00:00Z","v":2031944,"vw":68.145183},{"c":68.76,"h":68.91,"l":67.86,"n":33226,"o":68.7,"t":"2025-03-28T04:00:00Z","v":4211887,"vw":68.5924},{"c":68.76,"h":69.3555,"l":68.04,"n":35583,"o":68.73,"t":"2025-03-31T04:00:00Z","v":4535771,"vw":68.714245},{"c":69.27,"h":69.63,"l":68.21,"n":45102,"o":69.01,"t":"2025-04-01T04:00:00Z","v":4524619,"vw":69.086226},{"c":69.39,"h":69.97,"l":68.99,"n":40211,"o":69.15,"t":"2025-04-02T04:00:00Z","v":6049390,"vw":69.446672},{"c":69.6,"h":71.36,"l":69.175,"n":64570,"o":69.18,"t":"2025-04-03T04:00:00Z","v":5569987,"vw":70.235558},{"c":65.51,"h":69.34,"l":65.21,"n":58311,"o":69.29,"t":"2025-04-04T04:00:00Z","v":4202890,"vw":66.660747},{"c":64.16,"h":66.05,"l":62,"n":52746,"o":63.09,"t":"2025-04-07T04:00:00Z","v":4221474,"vw":64.151773},{"c":63.34,"h":65.91,"l":62.81,"n":43172,"o":65.84,"t":"2025-04-08T04:00:00Z","v":4068692,"vw":64.173952},{"c":65.59,"h":66.02,"l":60.15,"n":61923,"o":62.22,"t":"2025-04-09T04:00:00Z","v":5155955,"vw":64.106598},{"c":65.6,"h":66.29,"l":63.92,"n":44267,"o":65.25,"t":"2025-04-10T04:00:00Z","v":2815283,"vw":65.408819},{"c":66.11,"h":66.36,"l":64.11,"n":34594,"o":65.18,"t":"2025-04-11T04:00:00Z","v":3452792,"vw":65.846822},{"c":67.4,"h":67.84,"l":66.32,"n":37229,"o":66.56,"t":"2025-04-14T04:00:00Z","v":2674054,"vw":67.41121},{"c":67.78,"h":68.16,"l":67.085,"n":27926,"o":67.46,"t":"2025-04-15T04:00:00Z","v":2599595,"vw":67.81327},{"c":67.63,"h":68.52,"l":67.24,"n":29383,"o":67.9,"t":"2025-04-16T04:00:00Z","v":2410278,"vw":67.829988},{"c":67.93,"h":68.615,"l":67.44,"n":33994,"o":67.93,"t":"2025-04-17T04:00:00Z","v":2903549,"vw":67.925004},{"c":66.81,"h":68.1858,"l":65.86,"n":27031,"o":67.44,"t":"2025-04-21T04:00:00Z","v":2141119,"vw":66.761316},{"c":68.29,"h":68.81,"l":67.42,"n":30362,"o":67.66,"t":"2025-04-22T04:00:00Z","v":2439220,"vw":68.233923},{"c":68.64,"h":68.995,"l":67.93,"n":28448,"o":68.22,"t":"2025-04-23T04:00:00Z","v":2112141,"vw":68.555416},{"c":68.41,"h":68.99,"l":68.32,"n":25187,"o":68.77,"t":"2025-04-24T04:00:00Z","v":2216809,"vw":68.553667},{"c":68.16,"h":68.96,"l":67.93,"n":21206,"o":68.48,"t":"2025-04-25T04:00:00Z","v":1113785,"vw":68.216727},{"c":68.5,"h":68.67,"l":67.65,"n":27462,"o":68.23,"t":"2025-04-28T04:00:00Z","v":2033246,"vw":68.396794},{"c":69.14,"h":69.69,"l":68.475,"n":36057,"o":68.5,"t":"2025-04-29T04:00:00Z","v":2555229,"vw":69.170777},{"c":70.08,"h":70.13,"l":68.505,"n":31947,"o":68.92,"t":"2025-04-30T04:00:00Z","v":3336933,"vw":69.688464},{"c":65.54,"h":69,"l":65.0601,"n":91491,"o":68.65,"t":"2025-05-01T04:00:00Z","v":7756028,"vw":65.973718},{"c":66.56,"h":67.12,"l":64.94,"n":34806,"o":66,"t":"2025-05-02T04:00:00Z","v":2895853,"vw":66.377843},{"c":66.62,"h":67.2,"l":65.75,"n":27526,"o":66.53,"t":"2025-05-05T04:00:00Z","v":2193801,"vw":66.526023},{"c":65.83,"h":66.695,"l":65.73,"n":32617,"o":66.26,"t":"2025-05-06T04:00:00Z","v":3262044,"vw":65.964382},{"c":66.07,"h":66.935,"l":65.55,"n":35399,"o":65.55,"t":"2025-05-07T04:00:00Z","v":3132524,"vw":66.282174},{"c":65.58,"h":66.48,"l":65.39,"n":28006,"o":66.07,"t":"2025-05-08T04:00:00Z","v":2296880,"vw":65.810449},{"c":66.01,"h":66.3,"l":65.37,"n":22184,"o":65.59,"t":"2025-05-09T04:00:00Z","v":1713057,"vw":65.964858},{"c":65.13,"h":65.64,"l":64.09,"n":47846,"o":65.64,"t":"2025-05-12T04:00:00Z","v":3435552,"vw":65.101608},{"c":64.18,"h":65.285,"l":63.73,"n":43570,"o":65.22,"t":"2025-05-13T04:00:00Z","v":3095937,"vw":64.172679},{"c":63.74,"h":64.13,"l":63.41,"n":41013,"o":63.86,"t":"2025-05-14T04:00:00Z","v":3469409,"vw":63.769217},{"c":64.83,"h":64.88,"l":63.75,"n":38673,"o":64.17,"t":"2025-05-15T04:00:00Z","v":3411977,"vw":64.610083},{"c":65.63,"h":65.81,"l":64.63,"n":34915,"o":64.98,"t":"2025-05-16T04:00:00Z","v":4811011,"vw":65.498884},{"c":65.49,"h":65.64,"l":65.08,"n":30250,"o":65.58,"t":"2025-05-19T04:00:00Z","v":2141715,"vw":65.441813},{"c":64.97,"h":65.47,"l":64.91,"n":25871,"o":65.04,"t":"2025-05-20T04:00:00Z","v":1937158,"vw":65.062277},{"c":63.62,"h":65.19,"l":63.54,"n":31911,"o":64.84,"t":"2025-05-21T04:00:00Z","v":2787147,"vw":63.872151},{"c":63.65,"h":64.02,"l":63.07,"n":37286,"o":63.62,"t":"2025-05-22T04:00:00Z","v":2578953,"vw":63.674837},{"c":64.12,"h":64.475,"l":63.68,"n":25984,"o":63.97,"t":"2025-05-23T04:00:00Z","v":1797578,"vw":64.096012},{"c":65.05,"h":65.23,"l":64.425,"n":36163,"o":64.52,"t":"2025-05-27T04:00:00Z","v":3335588,"vw":64.982412},{"c":64.38,"h":65,"l":63.88,"n":36138,"o":64.85,"t":"2025-05-28T04:00:00Z","v":2889419,"vw":64.362635},{"c":64.15,"h":64.54,"l":63.85,"n":41862,"o":64.24,"t":"2025-05-29T04:00:00Z","v":2790364,"vw":64.162029},{"c":64.28,"h":64.56,"l":63.735,"n":32282,"o":63.99,"t":"2025-05-30T04:00:00Z","v":5071918,"vw":64.257661},{"c":64.09,"h":64.12,"l":63.025,"n":30827,"o":63.89,"t":"2025-06-02T04:00:00Z","v":2422022,"vw":63.902523},{"c":63.25,"h":63.85,"l":62.75,"n":32000,"o":63.79,"t":"2025-06-03T04:00:00Z","v":3111634,"vw":63.247409},{"c":63.18,"h":63.7,"l":62.67,"n":29502,"o":62.93,"t":"2025-06-04T04:00:00Z","v":2470749,"vw":63.233645},{"c":63.3,"h":63.56,"l":62.49,"n":33718,"o":63.48,"t":"2025-06-05T04:00:00Z","v":3445377,"vw":63.307351},{"c":63.64,"h":63.8,"l":62.98,"n":35430,"o":63.41,"t":"2025-06-06T04:00:00Z","v":3533576,"vw":63.488426},{"c":62.65,"h":63.68,"l":62.585,"n":34282,"o":63.62,"t":"2025-06-09T04:00:00Z","v":2748299,"vw":62.827106},{"c":63.45,"h":63.76,"l":62.65,"n":51689,"o":62.78,"t":"2025-06-10T04:00:00Z","v":4383361,"vw":63.396152},{"c":63.41,"h":64.025,"l":63.02,"n":25983,"o":63.23,"t":"2025-06-11T04:00:00Z","v":2323183,"vw":63.512932},{"c":63.72,"h":64.16,"l":63.27,"n":28059,"o":63.58,"t":"2025-06-12T04:00:00Z","v":2061288,"vw":63.66601},{"c":63.86,"h":64.25,"l":63.185,"n":30230,"o":63.48,"t":"2025-06-13T04:00:00Z","v":2579749,"vw":63.693772},{"c":62.82,"h":64.315,"l":62.55,"n":40265,"o":63.97,"t":"2025-06-16T04:00:00Z","v":3128437,"vw":63.255902},{"c":62.76,"h":63.065,"l":62.3902,"n":37628,"o":63.01,"t":"2025-06-17T04:00:00Z","v":3404852,"vw":62.710191},{"c":62.7,"h":63.06,"l":62.29,"n":45668,"o":62.76,"t":"2025-06-18T04:00:00Z","v":4027543,"vw":62.742835},{"c":62.45,"h":63.04,"l":62.27,"n":46963,"o":62.91,"t":"2025-06-20T04:00:00Z","v":11453508,"vw":62.534192},{"c":63.53,"h":63.97,"l":63.04,"n":48076,"o":63.11,"t":"2025-06-23T04:00:00Z","v":4872329,"vw":63.523672},{"c":63.35,"h":63.68,"l":63.01,"n":31793,"o":63.6,"t":"2025-06-24T04:00:00Z","v":3867725,"vw":63.352545},{"c":63.51,"h":64.065,"l":62.3001,"n":43062,"o":62.97,"t":"2025-06-25T04:00:00Z","v":4160105,"vw":63.535383},{"c":63.33,"h":63.98,"l":62.58,"n":40152,"o":63.85,"t":"2025-06-26T04:00:00Z","v":3653119,"vw":63.283826},{"c":62.88,"h":63.74,"l":62.7,"n":40604,"o":63.3,"t":"2025-06-27T04:00:00Z","v":5496045,"vw":63.027171},{"c":63.15,"h":63.19,"l":61.76,"n":36328,"o":62.39,"t":"2025-06-30T04:00:00Z","v":4231428,"vw":62.842775},{"c":62.87,"h":63.455,"l":62.545,"n":39408,"o":63.15,"t":"2025-07-01T04:00:00Z","v":3330354,"vw":62.965887},{"c":62.93,"h":63.05,"l":61.93,"n":32111,"o":62.78,"t":"2025-07-02T04:00:00Z","v":2707547,"vw":62.727613},{"c":62.93,"h":63.22,"l":62.46,"n":21719,"o":62.74,"t":"2025-07-03T04:00:00Z","v":1328700,"vw":62.957305},{"c":63.01,"h":63.5,"l":62.58,"n":30031,"o":63.24,"t":"2025-07-07T04:00:00Z","v":2525430,"vw":62.99372},{"c":62.76,"h":62.905,"l":62.06,"n":26807,"o":62.6,"t":"2025-07-08T04:00:00Z","v":3120023,"vw":62.649252},{"c":62.76,"h":63.13,"l":62.57,"n":28040,"o":62.75,"t":"2025-07-09T04:00:00Z","v":2316214,"vw":62.783742},{"c":63.28,"h":63.55,"l":62.47,"n":28413,"o":62.47,"t":"2025-07-10T04:00:00Z","v":2930811,"vw":63.262091},{"c":64.77,"h":65.16,"l":62.82,"n":39654,"o":62.99,"t":"2025-07-11T04:00:00Z","v":4361583,"vw":64.654508},{"c":65.6,"h":65.68,"l":64.715,"n":30689,"o":64.78,"t":"2025-07-14T04:00:00Z","v":2582635,"vw":65.453277},{"c":65.19,"h":65.88,"l":64.745,"n":35816,"o":65.5,"t":"2025-07-15T04:00:00Z","v":2718313,"vw":65.210803},{"c":65.5,"h":65.87,"l":64.8,"n":34000,"o":65.45,"t":"2025-07-16T04:00:00Z","v":2823842,"vw":65.379231},{"c":65.37,"h":65.71,"l":65.12,"n":23460,"o":65.69,"t":"2025-07-17T04:00:00Z","v":2098054,"vw":65.381581},{"c":65.8,"h":66.26,"l":65.21,"n":27914,"o":65.37,"t":"2025-07-18T04:00:00Z","v":2416662,"vw":65.793261},{"c":66.44,"h":66.48,"l":65.38,"n":24268,"o":65.79,"t":"2025-07-21T04:00:00Z","v":1846128,"vw":66.313988},{"c":67.11,"h":67.165,"l":66.395,"n":30396,"o":66.61,"t":"2025-07-22T04:00:00Z","v":2796820,"vw":66.953493},{"c":67.46,"h":67.55,"l":66.65,"n":26965,"o":67.055,"t":"2025-07-23T04:00:00Z","v":1738638,"vw":67.319082},{"c":67.11,"h":67.47,"l":66.65,"n":25895,"o":67.41,"t":"2025-07-24T04:00:00Z","v":2376103,"vw":67.160028},{"c":66.46,"h":67.46,"l":66.17,"n":27820,"o":67.32,"t":"2025-07-25T04:00:00Z","v":1929036,"vw":66.502825},{"c":65.23,"h":66.48,"l":65.15,"n":28424,"o":66.29,"t":"2025-07-28T04:00:00Z","v":2032394,"vw":65.430909},{"c":66.83,"h":67.02,"l":65.595,"n":34475,"o":65.8,"t":"2025-07-29T04:00:00Z","v":2898406,"vw":66.613121},{"c":66.48,"h":67.625,"l":66.12,"n":39653,"o":67.01,"t":"2025-07-30T04:00:00Z","v":3555595,"vw":66.87339},{"c":67.18,"h":68.47,"l":65.82,"n":52813,"o":65.82,"t":"2025-07-31T04:00:00Z","v":4480871,"vw":67.392968},{"c":67.5,"h":67.95,"l":66.61,"n":45382,"o":67.75,"t":"2025-08-01T04:00:00Z","v":2813882,"vw":67.428374},{"c":68.28,"h":68.555,"l":67.555,"n":45047,"o":67.65,"t":"2025-08-04T04:00:00Z","v":4500652,"vw":68.259602},{"c":68.73,"h":68.81,"l":68.11,"n":35914,"o":68.29,"t":"2025-08-05T04:00:00Z","v":3122284,"vw":68.619215},{"c":68.5,"h":69.29,"l":68.34,"n":28086,"o":68.89,"t":"2025-08-06T04:00:00Z","v":2346928,"vw":68.683971},{"c":68.71,"h":69.09,"l":68.29,"n":29542,"o":68.5,"t":"2025-08-07T04:00:00Z","v":2328649,"vw":68.788199},{"c":68.57,"h":68.86,"l":68.32,"n":30176,"o":68.71,"t":"2025-08-08T04:00:00Z","v":1692661,"vw":68.568935},{"c":68.51,"h":68.95,"l":68.24,"n":30271,"o":68.36,"t":"2025-08-11T04:00:00Z","v":1857539,"vw":68.647657},{"c":68.51,"h":68.87,"l":66.69,"n":35123,"o":68.4,"t":"2025-08-12T04:00:00Z","v":2775874,"vw":68.032948},{"c":68.01,"h":68.57,"l":67.18,"n":39893,"o":68.5,"t":"2025-08-13T04:00:00Z","v":2925237,"vw":67.803523},{"c":67.53,"h":67.99,"l":67.19,"n":26537,"o":67.9,"t":"2025-08-14T04:00:00Z","v":2070124,"vw":67.544682},{"c":67.77,"h":67.9,"l":67.41,"n":31801,"o":67.51,"t":"2025-08-15T04:00:00Z","v":3265003,"vw":67.683947},{"c":67.21,"h":68.22,"l":67.21,"n":26251,"o":67.8,"t":"2025-08-18T04:00:00Z","v":1893555,"vw":67.424646},{"c":67.96,"h":68,"l":67.17,"n":35134,"o":67.32,"t":"2025-08-19T04:00:00Z","v":2459690,"vw":67.670662},{"c":69.18,"h":69.475,"l":68.1252,"n":42255,"o":68.17,"t":"2025-08-20T04:00:00Z","v":3123742,"vw":69.180746},{"c":69.12,"h":69.52,"l":68.85,"n":26943,"o":69.01,"t":"2025-08-21T04:00:00Z","v":1601166,"vw":69.170778},{"c":67.79,"h":69.73,"l":67.63,"n":38686,"o":69.15,"t":"2025-08-22T04:00:00Z","v":2665081,"vw":68.168733},{"c":67.72,"h":68.1,"l":67.32,"n":29291,"o":67.8,"t":"2025-08-25T04:00:00Z","v":2192445,"vw":67.70254},{"c":67.6,"h":68,"l":67.02,"n":34021,"o":67.7,"t":"2025-08-26T04:00:00Z","v":3873251,"vw":67.580294},{"c":67.87,"h":68.18,"l":67.67,"n":33313,"o":67.94,"t":"2025-08-27T04:00:00Z","v":2876828,"vw":67.888804},{"c":67.54,"h":67.8,"l":67.14,"n":24754,"o":67.8,"t":"2025-08-28T04:00:00Z","v":2229590,"vw":67.455721},{"c":68.08,"h":68.14,"l":67.455,"n":28771,"o":67.58,"t":"2025-08-29T04:00:00Z","v":2120729,"vw":68.022351},{"c":67.92,"h":68.16,"l":67.38,"n":43108,"o":67.84,"t":"2025-09-02T04:00:00Z","v":2650381,"vw":67.830651},{"c":67.45,"h":68.01,"l":67.29,"n":29603,"o":67.69,"t":"2025-09-03T04:00:00Z","v":2045803,"vw":67.52718},{"c":67.72,"h":68.31,"l":67.37,"n":32731,"o":67.64,"t":"2025-09-04T04:00:00Z","v":1937702,"vw":67.685744},{"c":67.91,"h":68.27,"l":66.375,"n":38074,"o":68,"t":"2025-09-05T04:00:00Z","v":2688754,"vw":67.678779},{"c":68.08,"h":68.385,"l":67.43,"n":33460,"o":67.45,"t":"2025-09-08T04:00:00Z","v":2211608,"vw":67.994998},{"c":68.26,"h":68.69,"l":67.74,"n":29748,"o":68.05,"t":"2025-09-09T04:00:00Z","v":2434558,"vw":68.320404},{"c":69.25,"h":69.73,"l":68.095,"n":39265,"o":68.32,"t":"2025-09-10T04:00:00Z","v":2930678,"vw":69.235814},{"c":69.45,"h":69.74,"l":69.18,"n":27000,"o":69.26,"t":"2025-09-11T04:00:00Z","v":1593475,"vw":69.430765},{"c":69.73,"h":69.84,"l":68.83,"n":23939,"o":69.44,"t":"2025-09-12T04:00:00Z","v":1758536,"vw":69.670439},{"c":69.85,"h":70.01,"l":69.56,"n":26381,"o":69.77,"t":"2025-09-15T04:00:00Z","v":3016019,"vw":69.844137},{"c":68.07,"h":69.95,"l":68.02,"n":34396,"o":69.8,"t":"2025-09-16T04:00:00Z","v":2806360,"vw":68.564924},{"c":67.34,"h":68.71,"l":67.27,"n":36157,"o":68.1,"t":"2025-09-17T04:00:00Z","v":2890646,"vw":67.711922},{"c":67.97,"h":68.65,"l":67.03,"n":33306,"o":67.03,"t":"2025-09-18T04:00:00Z","v":2784494,"vw":68.025987},{"c":67.13,"h":67.71,"l":66.54,"n":33672,"o":67.66,"t":"2025-09-19T04:00:00Z","v":7286801,"vw":67.093575},{"c":67.13,"h":67.6,"l":66.625,"n":33755,"o":67.06,"t":"2025-09-22T04:00:00Z","v":3017581,"vw":67.193773},{"c":68.54,"h":69.01,"l":67.1501,"n":42442,"o":67.51,"t":"2025-09-23T04:00:00Z","v":4277326,"vw":68.35101},{"c":68.48,"h":68.695,"l":67.96,"n":33677,"o":68.51,"t":"2025-09-24T04:00:00Z","v":3227458,"vw":68.44114},{"c":68.18,"h":68.915,"l":68.11,"n":30584,"o":68.73,"t":"2025-09-25T04:00:00Z","v":2937262,"vw":68.377303},{"c":69,"h":69.21,"l":68.21,"n":37810,"o":68.37,"t":"2025-09-26T04:00:00Z","v":3422374,"vw":68.97838},{"c":69.2,"h":69.68,"l":68.62,"n":36581,"o":68.93,"t":"2025-09-29T04:00:00Z","v":3011417,"vw":69.137233},{"c":69.99,"h":70,"l":68.8,"n":30796,"o":69.125,"t":"2025-09-30T04:00:00Z","v":2474054,"vw":69.834251},{"c":70.32,"h":70.515,"l":69.78,"n":35875,"o":70,"t":"2025-10-01T04:00:00Z","v":2608964,"vw":70.262888},{"c":69.59,"h":70.13,"l":69.31,"n":40742,"o":70.05,"t":"2025-10-02T04:00:00Z","v":5325133,"vw":69.657608},{"c":69.76,"h":70.49,"l":69.565,"n":32079,"o":69.59,"t":"2025-10-03T04:00:00Z","v":2206561,"vw":69.996423},{"c":69.25,"h":69.7,"l":68.77,"n":27553,"o":69.47,"t":"2025-10-06T04:00:00Z","v":2692396,"vw":69.279151},{"c":68.85,"h":69.45,"l":68.42,"n":24230,"o":69.25,"t":"2025-10-07T04:00:00Z","v":1494097,"vw":68.946652},{"c":68,"h":68.72,"l":67.755,"n":26058,"o":68.72,"t":"2025-10-08T04:00:00Z","v":2065963,"vw":68.081726},{"c":67.69,"h":68.455,"l":67.58,"n":22875,"o":68.08,"t":"2025-10-09T04:00:00Z","v":1463270,"vw":67.848039},{"c":67.73,"h":68.16,"l":67.5,"n":27090,"o":67.7,"t":"2025-10-10T04:00:00Z","v":1745816,"vw":67.793512},{"c":67.45,"h":67.7,"l":66.925,"n":25711,"o":67.25,"t":"2025-10-13T04:00:00Z","v":1995603,"vw":67.402695},{"c":67.96,"h":68.16,"l":67.36,"n":28277,"o":67.62,"t":"2025-10-14T04:00:00Z","v":1828759,"vw":67.891792},{"c":68.89,"h":69.03,"l":67.8,"n":37321,"o":67.8,"t":"2025-10-15T04:00:00Z","v":2024189,"vw":68.779711},{"c":69.55,"h":69.74,"l":68.89,"n":28120,"o":69.06,"t":"2025-10-16T04:00:00Z","v":1825255,"vw":69.4608},{"c":70.62,"h":70.84,"l":69.49,"n":27123,"o":69.55,"t":"2025-10-17T04:00:00Z","v":2036072,"vw":70.390774},{"c":71.5,"h":71.5,"l":70.5501,"n":30163,"o":70.9,"t":"2025-10-20T04:00:00Z","v":1867708,"vw":71.324411},{"c":70.24,"h":72.02,"l":70.13,"n":34842,"o":71.81,"t":"2025-10-21T04:00:00Z","v":2480803,"vw":70.57091},{"c":70.46,"h":70.96,"l":69.8152,"n":25327,"o":70.32,"t":"2025-10-22T04:00:00Z","v":1705277,"vw":70.321222},{"c":69.96,"h":70.52,"l":69.78,"n":24913,"o":70.48,"t":"2025-10-23T04:00:00Z","v":1517184,"vw":70.056807},{"c":70.39,"h":71.32,"l":70.13,"n":33275,"o":70.32,"t":"2025-10-24T04:00:00Z","v":2703234,"vw":70.570182},{"c":71.55,"h":71.59,"l":70.2572,"n":30547,"o":70.38,"t":"2025-10-27T04:00:00Z","v":1985809,"vw":71.261727},{"c":70.05,"h":71.91,"l":69.51,"n":37146,"o":71.22,"t":"2025-10-28T04:00:00Z","v":2445256,"vw":70.182052},{"c":69.78,"h":70.195,"l":69.17,"n":53086,"o":69.72,"t":"2025-10-29T04:00:00Z","v":4526513,"vw":69.607811},{"c":74.36,"h":74.71,"l":68.15,"n":71464,"o":70.47,"t":"2025-10-30T04:00:00Z","v":5636560,"vw":73.683886},{"c":73.79,"h":74.48,"l":73.45,"n":57612,"o":74.06,"t":"2025-10-31T04:00:00Z","v":4783588,"vw":73.981302},{"c":74.13,"h":74.23,"l":72.66,"n":44062,"o":73.06,"t":"2025-11-03T05:00:00Z","v":4242552,"vw":73.841493},{"c":74.92,"h":75.16,"l":73.42,"n":44468,"o":74.63,"t":"2025-11-04T05:00:00Z","v":3267736,"vw":74.844577},{"c":74.98,"h":75.615,"l":74.4,"n":35374,"o":74.93,"t":"2025-11-05T05:00:00Z","v":3838208,"vw":75.060344},{"c":74.95,"h":75.44,"l":74.76,"n":38132,"o":74.9,"t":"2025-11-06T05:00:00Z","v":3528188,"vw":75.087702},{"c":76.07,"h":76.22,"l":74.63,"n":39215,"o":75.57,"t":"2025-11-07T05:00:00Z","v":3378392,"vw":75.593253},{"c":75.97,"h":76.62,"l":75.635,"n":35211,"o":75.82,"t":"2025-11-10T05:00:00Z","v":2614210,"vw":76.068793},{"c":76.17,"h":76.34,"l":75.6,"n":30931,"o":75.96,"t":"2025-11-11T05:00:00Z","v":2377201,"vw":76.124748},{"c":76.9,"h":77.09,"l":75.82,"n":36020,"o":75.89,"t":"2025-11-12T05:00:00Z","v":2698456,"vw":76.817894},{"c":77.24,"h":77.53,"l":76.64,"n":39073,"o":77,"t":"2025-11-13T05:00:00Z","v":2703439,"vw":77.192194},{"c":78,"h":78.09,"l":77.435,"n":32617,"o":77.69,"t":"2025-11-14T05:00:00Z","v":2998462,"vw":77.867394},{"c":79,"h":79.21,"l":78.19,"n":34182,"o":78.63,"t":"2025-11-17T05:00:00Z","v":2416587,"vw":78.874151},{"c":79.86,"h":80.29,"l":79.03,"n":40827,"o":79.39,"t":"2025-11-18T05:00:00Z","v":3175524,"vw":79.797895},{"c":80,"h":80.3,"l":79.25,"n":36704,"o":79.38,"t":"2025-11-19T05:00:00Z","v":2790034,"vw":79.931778},{"c":79.78,"h":80.5,"l":79.74,"n":38241,"o":80.29,"t":"2025-11-20T05:00:00Z","v":3006096,"vw":79.931625},{"c":79.24,"h":80.01,"l":79.05,"n":46234,"o":79.93,"t":"2025-11-21T05:00:00Z","v":3783260,"vw":79.466116},{"c":78.8,"h":79.475,"l":78.745,"n":45224,"o":79.46,"t":"2025-11-24T05:00:00Z","v":4948333,"vw":78.930563},{"c":79.44,"h":79.92,"l":78.39,"n":46550,"o":78.93,"t":"2025-11-25T05:00:00Z","v":3756779,"vw":79.422973},{"c":80.08,"h":80.28,"l":79.05,"n":29753,"o":79.05,"t":"2025-11-26T05:00:00Z","v":1985428,"vw":80.032214},{"c":80.63,"h":80.99,"l":80.01,"n":21796,"o":80.42,"t":"2025-11-28T05:00:00Z","v":1648312,"vw":80.705206},{"c":80.39,"h":80.81,"l":80.11,"n":46322,"o":80.23,"t":"2025-12-01T05:00:00Z","v":3668982,"vw":80.501107},{"c":80.08,"h":80.88,"l":79.97,"n":39710,"o":80.64,"t":"2025-12-02T05:00:00Z","v":3107814,"vw":80.154},{"c":80,"h":80.21,"l":79.24,"n":38364,"o":80,"t":"2025-12-03T05:00:00Z","v":2783313,"vw":79.829809},{"c":80.45,"h":81.26,"l":79.72,"n":37967,"o":79.72,"t":"2025-12-04T05:00:00Z","v":3339047,"vw":80.58868},{"c":80.61,"h":80.87,"l":79.49,"n":35592,"o":80.39,"t":"2025-12-05T05:00:00Z","v":2298660,"vw":80.385887},{"c":81,"h":81.85,"l":80.6,"n":51152,"o":80.93,"t":"2025-12-08T05:00:00Z","v":3987879,"vw":81.198798},{"c":80.01,"h":81.89,"l":79.81,"n":38126,"o":81.3,"t":"2025-12-09T05:00:00Z","v":2572335,"vw":80.358869},{"c":77.73,"h":80.52,"l":77.48,"n":44974,"o":80.19,"t":"2025-12-10T05:00:00Z","v":3369704,"vw":78.489975},{"c":77.27,"h":77.84,"l":76.14,"n":57355,"o":77.73,"t":"2025-12-11T05:00:00Z","v":4134667,"vw":77.142126},{"c":77.86,"h":78.24,"l":77,"n":42163,"o":77.36,"t":"2025-12-12T05:00:00Z","v":3550130,"vw":77.842538},{"c":78.71,"h":79.5,"l":78.22,"n":37590,"o":78.22,"t":"2025-12-15T05:00:00Z","v":3565064,"vw":78.787211},{"c":78.25,"h":80.66,"l":78.21,"n":33284,"o":78.71,"t":"2025-12-16T05:00:00Z","v":2550236,"vw":78.498367},{"c":78.9,"h":78.95,"l":77.2,"n":43057,"o":78.27,"t":"2025-12-17T05:00:00Z","v":3638413,"vw":78.59206},{"c":79.91,"h":80.13,"l":78.395,"n":34592,"o":79.09,"t":"2025-12-18T05:00:00Z","v":3610560,"vw":79.721893},{"c":79.1,"h":79.98,"l":79.01,"n":38483,"o":79.635,"t":"2025-12-19T05:00:00Z","v":11246451,"vw":79.226219},{"c":79.18,"h":79.3,"l":78.7,"n":29710,"o":79.19,"t":"2025-12-22T05:00:00Z","v":2121940,"vw":79.129903},{"c":79.11,"h":79.34,"l":78.6601,"n":20739,"o":79.02,"t":"2025-12-23T05:00:00Z","v":1208744,"vw":79.13592},{"c":79.62,"h":79.66,"l":78.986,"n":11960,"o":79.29,"t":"2025-12-24T05:00:00Z","v":588546,"vw":79.53284},{"c":79.62,"h":79.8,"l":79.35,"n":17312,"o":79.55,"t":"2025-12-26T05:00:00Z","v":1101881,"vw":79.57674},{"c":79.65,"h":80.02,"l":79.361,"n":21408,"o":79.98,"t":"2025-12-29T05:00:00Z","v":1469271,"vw":79.613503},{"c":78.85,"h":80,"l":78.81,"n":27019,"o":79.78,"t":"2025-12-30T05:00:00Z","v":1791344,"vw":79.004822},{"c":77.38,"h":78.185,"l":77.275,"n":29166,"o":78.18,"t":"2025-12-31T05:00:00Z","v":2411549,"vw":77.459319},{"c":77.33,"h":77.695,"l":76.691,"n":33002,"o":77.37,"t":"2026-01-02T05:00:00Z","v":2673868,"vw":77.299943},{"c":76.44,"h":77.35,"l":74.95,"n":39542,"o":77.35,"t":"2026-01-05T05:00:00Z","v":3798972,"vw":76.40371},{"c":76.14,"h":76.57,"l":75.58,"n":37001,"o":76.15,"t":"2026-01-06T05:00:00Z","v":2835004,"vw":76.071205},{"c":75.69,"h":76.83,"l":75.635,"n":45243,"o":76.21,"t":"2026-01-07T05:00:00Z","v":3107882,"vw":76.070176},{"c":75.08,"h":75.845,"l":73.82,"n":35338,"o":75.76,"t":"2026-01-08T05:00:00Z","v":3077129,"vw":74.950478},{"c":74.9,"h":76.54,"l":74.84,"n":38442,"o":75.25,"t":"2026-01-09T05:00:00Z","v":2684880,"vw":75.302557},{"c":75.68,"h":76.48,"l":75.01,"n":28812,"o":75.03,"t":"2026-01-12T05:00:00Z","v":2037137,"vw":75.717649},{"c":76.93,"h":76.98,"l":75.345,"n":32215,"o":75.46,"t":"2026-01-13T05:00:00Z","v":2420894,"vw":76.572455},{"c":76.92,"h":77.28,"l":75.65,"n":38232,"o":76.93,"t":"2026-01-14T05:00:00Z","v":2470529,"vw":76.616088},{"c":76.92,"h":78.03,"l":76.615,"n":39521,"o":77.25,"t":"2026-01-15T05:00:00Z","v":2540490,"vw":77.185315},{"c":78.45,"h":78.52,"l":76.675,"n":31461,"o":76.74,"t":"2026-01-16T05:00:00Z","v":2559232,"vw":77.813672},{"c":78.18,"h":78.635,"l":77.33,"n":43496,"o":78.14,"t":"2026-01-20T05:00:00Z","v":3320740,"vw":78.123971},{"c":77.78,"h":78.77,"l":76.24,"n":43054,"o":78.77,"t":"2026-01-21T05:00:00Z","v":3578576,"vw":77.311955},{"c":76.58,"h":78.07,"l":76.47,"n":38594,"o":78.07,"t":"2026-01-22T05:00:00Z","v":3003881,"vw":76.939622},{"c":76.99,"h":77.19,"l":76.04,"n":31599,"o":76.53,"t":"2026-01-23T05:00:00Z","v":2878842,"vw":76.802215},{"c":76.28,"h":77.32,"l":76.1,"n":34119,"o":76.89,"t":"2026-01-26T05:00:00Z","v":2402761,"vw":76.442858},{"c":75.95,"h":76.91,"l":75.89,"n":29848,"o":76.58,"t":"2026-01-27T05:00:00Z","v":2220024,"vw":76.13156},{"c":75.92,"h":76.74,"l":75.67,"n":33408,"o":75.85,"t":"2026-01-28T05:00:00Z","v":3057717,"vw":76.030171},{"c":76.87,"h":77.295,"l":75.8425,"n":32405,"o":76.22,"t":"2026-01-29T05:00:00Z","v":2346052,"vw":76.685588},{"c":77.67,"h":77.71,"l":76.265,"n":30264,"o":76.71,"t":"2026-01-30T05:00:00Z","v":2220137,"vw":77.381494},{"c":77.41,"h":78.535,"l":77.12,"n":40502,"o":77.83,"t":"2026-02-02T05:00:00Z","v":2732972,"vw":77.578123},{"c":77.69,"h":77.94,"l":75.81,"n":37786,"o":77.44,"t":"2026-02-03T05:00:00Z","v":2387651,"vw":77.211611},{"c":77.73,"h":78.39,"l":77.21,"n":40400,"o":78,"t":"2026-02-04T05:00:00Z","v":2402298,"vw":77.751079},{"c":79.84,"h":80.22,"l":77.485,"n":47062,"o":77.92,"t":"2026-02-05T05:00:00Z","v":3235801,"vw":79.504254},{"c":82.55,"h":82.8,"l":79.52,"n":57233,"o":80.82,"t":"2026-02-06T05:00:00Z","v":3926094,"vw":81.827063},{"c":82.75,"h":84.0962,"l":82.38,"n":50241,"o":83.41,"t":"2026-02-09T05:00:00Z","v":4303993,"vw":82.879924},{"c":83.9,"h":84.06,"l":82.665,"n":40371,"o":82.82,"t":"2026-02-10T05:00:00Z","v":3809017,"vw":83.707236},{"c":85.69,"h":85.75,"l":84.05,"n":48818,"o":84.15,"t":"2026-02-11T05:00:00Z","v":3986559,"vw":85.428407},{"c":85.2,"h":87.2,"l":85.14,"n":68779,"o":85.69,"t":"2026-02-12T05:00:00Z","v":4788040,"vw":85.707226},{"c":85.24,"h":86.185,"l":84.0606,"n":48161,"o":84.82,"t":"2026-02-13T05:00:00Z","v":4383442,"vw":85.387975},{"c":86.89,"h":87.24,"l":85.11,"n":45587,"o":85.14,"t":"2026-02-17T05:00:00Z","v":3569145,"vw":86.636513},{"c":85.74,"h":87.2,"l":85.71,"n":44163,"o":86.68,"t":"2026-02-18T05:00:00Z","v":2812824,"vw":86.077899},{"c":85.48,"h":86.87,"l":85.34,"n":33815,"o":86.03,"t":"2026-02-19T05:00:00Z","v":2952918,"vw":85.694047},{"c":85.94,"h":86.33,"l":85.095,"n":34621,"o":85.7,"t":"2026-02-20T05:00:00Z","v":2533232,"vw":85.867721},{"c":86.62,"h":86.99,"l":85.925,"n":35816,"o":86.15,"t":"2026-02-23T05:00:00Z","v":2361819,"vw":86.59388},{"c":86.43,"h":86.87,"l":85.65,"n":34235,"o":86.47,"t":"2026-02-24T05:00:00Z","v":2458258,"vw":86.48149},{"c":86.41,"h":87.07,"l":85.85,"n":30780,"o":86.4,"t":"2026-02-25T05:00:00Z","v":1770451,"vw":86.326159},{"c":86.44,"h":86.98,"l":86.18,"n":33950,"o":86.68,"t":"2026-02-26T05:00:00Z","v":2079540,"vw":86.550937},{"c":86.16,"h":87.87,"l":85.93,"n":49045,"o":86.74,"t":"2026-02-27T05:00:00Z","v":7071162,"vw":86.267299},{"c":86.66,"h":86.94,"l":85.955,"n":35483,"o":86.57,"t":"2026-03-02T05:00:00Z","v":2175749,"vw":86.565616},{"c":86.5,"h":86.83,"l":85.02,"n":30760,"o":85.74,"t":"2026-03-03T05:00:00Z","v":1712210,"vw":86.343719},{"c":86.75,"h":87.127,"l":85.98,"n":35350,"o":86.565,"t":"2026-03-04T05:00:00Z","v":2453564,"vw":86.744509},{"c":84.96,"h":86.135,"l":83.97,"n":39116,"o":85.99,"t":"2026-03-05T05:00:00Z","v":2530499,"vw":84.890349},{"c":84.87,"h":85.1899,"l":83.955,"n":32592,"o":84.32,"t":"2026-03-06T05:00:00Z","v":2280737,"vw":84.751841},{"c":86.21,"h":86.34,"l":83.795,"n":35687,"o":84.37,"t":"2026-03-09T04:00:00Z","v":1734112,"vw":85.664202},{"c":86.08,"h":87.17,"l":85.51,"n":35408,"o":85.94,"t":"2026-03-10T04:00:00Z","v":2249406,"vw":86.305653},{"c":85.81,"h":86.36,"l":85.31,"n":30671,"o":85.56,"t":"2026-03-11T04:00:00Z","v":1869329,"vw":85.777098},{"c":86.2,"h":86.88,"l":84.855,"n":39511,"o":86.01,"t":"2026-03-12T04:00:00Z","v":4145517,"vw":86.142594},{"c":86.56,"h":87.38,"l":86.23,"n":76187,"o":87.02,"t":"2026-03-13T04:00:00Z","v":6807719,"vw":86.900988},{"c":87.79,"h":88.23,"l":87.325,"n":36286,"o":87.64,"t":"2026-03-16T04:00:00Z","v":3059186,"vw":87.731187},{"c":88,"h":88.21,"l":87.33,"n":37561,"o":88.08,"t":"2026-03-17T04:00:00Z","v":2540815,"vw":87.844026},{"c":87.33,"h":88.365,"l":86.99,"n":54260,"o":87.94,"t":"2026-03-18T04:00:00Z","v":3429656,"vw":87.578418},{"c":85.55,"h":87.96,"l":85.44,"n":44615,"o":87.25,"t":"2026-03-19T04:00:00Z","v":3086083,"vw":86.039734},{"c":82.5,"h":85.69,"l":81.96,"n":64561,"o":85.55,"t":"2026-03-20T04:00:00Z","v":6182892,"vw":83.263136},{"c":81.85,"h":84.03,"l":81.76,"n":40594,"o":83.43,"t":"2026-03-23T04:00:00Z","v":2925338,"vw":82.520269},{"c":82.18,"h":83.155,"l":81.26,"n":38316,"o":81.59,"t":"2026-03-24T04:00:00Z","v":2690011,"vw":82.399381},{"c":82.7,"h":83.4,"l":82.11,"n":30793,"o":82.24,"t":"2026-03-25T04:00:00Z","v":1937408,"vw":82.79779},{"c":82.66,"h":83.07,"l":82,"n":30954,"o":82.47,"t":"2026-03-26T04:00:00Z","v":2366076,"vw":82.592391},{"c":81.91,"h":83.1075,"l":81.9,"n":37734,"o":82.84,"t":"2026-03-27T04:00:00Z","v":4862140,"vw":82.262014},{"c":81.62,"h":82.9,"l":81.35,"n":40153,"o":82.6,"t":"2026-03-30T04:00:00Z","v":3373525,"vw":81.814814},{"c":81.78,"h":82.36,"l":80.82,"n":39054,"o":81.82,"t":"2026-03-31T04:00:00Z","v":3048378,"vw":81.843601},{"c":82.01,"h":82.65,"l":81.558,"n":36780,"o":82.63,"t":"2026-04-01T04:00:00Z","v":3074788,"vw":82.083162},{"c":83.27,"h":83.635,"l":81.59,"n":36899,"o":82.025,"t":"2026-04-02T04:00:00Z","v":3411551,"vw":83.236075},{"c":82.95,"h":84.16,"l":82.83,"n":24102,"o":83.11,"t":"2026-04-06T04:00:00Z","v":2791533,"vw":83.017578},{"c":83.64,"h":83.88,"l":82.76,"n":30522,"o":82.9,"t":"2026-04-07T04:00:00Z","v":2301917,"vw":83.572491},{"c":84.05,"h":84.45,"l":83.33,"n":47594,"o":83.62,"t":"2026-04-08T04:00:00Z","v":4308225,"vw":83.942986},{"c":84.95,"h":86.3,"l":83.895,"n":37596,"o":84,"t":"2026-04-09T04:00:00Z","v":2507458,"vw":85.211629},{"c":84.96,"h":85.57,"l":84.33,"n":34569,"o":84.96,"t":"2026-04-10T04:00:00Z","v":3345572,"vw":84.842793},{"c":84.41,"h":85.475,"l":83.545,"n":33947,"o":85.37,"t":"2026-04-13T04:00:00Z","v":3989357,"vw":84.336246},{"c":85.34,"h":85.5,"l":83.59,"n":28727,"o":83.99,"t":"2026-04-14T04:00:00Z","v":2188016,"vw":84.989308},{"c":84.87,"h":85.51,"l":84.35,"n":37959,"o":85.07,"t":"2026-04-15T04:00:00Z","v":2819060,"vw":84.760077},{"c":85.51,"h":85.56,"l":84.275,"n":38648,"o":84.51,"t":"2026-04-16T04:00:00Z","v":2721020,"vw":85.312327},{"c":85.1,"h":85.715,"l":84.25,"n":41782,"o":85.18,"t":"2026-04-17T04:00:00Z","v":6482308,"vw":85.06976},{"c":84.65,"h":85.605,"l":84.22,"n":39066,"o":85.05,"t":"2026-04-20T04:00:00Z","v":2984587,"vw":84.739647},{"c":82.11,"h":84.6855,"l":81.275,"n":52493,"o":84.49,"t":"2026-04-21T04:00:00Z","v":4079030,"vw":82.158293},{"c":80.1,"h":82.44,"l":79.37,"n":52852,"o":82.2,"t":"2026-04-22T04:00:00Z","v":4344255,"vw":80.22118},{"c":82.93,"h":83.11,"l":80.51,"n":41029,"o":80.64,"t":"2026-04-23T04:00:00Z","v":3128933,"vw":82.385622},{"c":83.62,"h":84.34,"l":82.71,"n":46232,"o":82.84,"t":"2026-04-24T04:00:00Z","v":4059207,"vw":83.768901},{"c":84.7,"h":85.21,"l":82.7,"n":59990,"o":83.25,"t":"2026-04-27T04:00:00Z","v":5894945,"vw":84.830714},{"c":87.57,"h":88,"l":84.72,"n":72777,"o":84.72,"t":"2026-04-28T04:00:00Z","v":6573265,"vw":86.901021},{"c":87.37,"h":88.18,"l":86.63,"n":57058,"o":87.57,"t":"2026-04-29T04:00:00Z","v":10054566,"vw":87.250194},{"c":87.86,"h":88.41,"l":86.95,"n":74582,"o":87.49,"t":"2026-04-30T04:00:00Z","v":8946538,"vw":87.822402},{"c":88.02,"h":88.39,"l":87.4,"n":48823,"o":87.83,"t":"2026-05-01T04:00:00Z","v":4084655,"vw":88.025535},{"c":87.79,"h":88.5,"l":87.31,"n":57830,"o":87.81,"t":"2026-05-04T04:00:00Z","v":6146892,"vw":87.8143},{"c":86.78,"h":88.27,"l":85.88,"n":48609,"o":87.82,"t":"2026-05-05T04:00:00Z","v":4770374,"vw":86.806609},{"c":86.62,"h":87.89,"l":86.34,"n":47011,"o":86.78,"t":"2026-05-06T04:00:00Z","v":4531262,"vw":86.777817},{"c":86.55,"h":86.9,"l":85.17,"n":57949,"o":86.3,"t":"2026-05-07T04:00:00Z","v":5148650,"vw":86.374687},{"c":87.26,"h":88.15,"l":86.65,"n":52305,"o":86.65,"t":"2026-05-08T04:00:00Z","v":4813586,"vw":87.492763},{"c":87.69,"h":88.76,"l":86.83,"n":46488,"o":87.67,"t":"2026-05-11T04:00:00Z","v":4559853,"vw":87.70191},{"c":88.53,"h":89.27,"l":87.5,"n":54374,"o":88,"t":"2026-05-12T04:00:00Z","v":6658236,"vw":88.532915},{"c":90.35,"h":90.46,"l":88,"n":58754,"o":88.62,"t":"2026-05-13T04:00:00Z","v":6456006,"vw":89.828232},{"c":89.96,"h":90.99,"l":89.9,"n":51328,"o":90.97,"t":"2026-05-14T04:00:00Z","v":3679790,"vw":90.139362},{"c":87.45,"h":91.06,"l":87.37,"n":41685,"o":91.06,"t":"2026-05-15T04:00:00Z","v":3815556,"vw":88.03038},{"c":88.14,"h":88.62,"l":87.09,"n":56588,"o":87.64,"t":"2026-05-18T04:00:00Z","v":4364589,"vw":87.826166},{"c":88.35,"h":88.85,"l":87.915,"n":64295,"o":88.125,"t":"2026-05-19T04:00:00Z","v":4981133,"vw":88.313176},{"c":88.6,"h":89.84,"l":88.14,"n":63997,"o":88.8,"t":"2026-05-20T04:00:00Z","v":3907721,"vw":88.648679},{"c":88,"h":89.46,"l":87.5,"n":59780,"o":89.46,"t":"2026-05-21T04:00:00Z","v":5385443,"vw":88.005901},{"c":88.18,"h":89.27,"l":87.9012,"n":45163,"o":88.65,"t":"2026-05-22T04:00:00Z","v":2827084,"vw":88.255013},{"c":88.37,"h":89.68,"l":87.46,"n":48614,"o":89.04,"t":"2026-05-26T04:00:00Z","v":3061675,"vw":88.150529},{"c":88.05,"h":88.94,"l":87.97,"n":53823,"o":88.19,"t":"2026-05-27T04:00:00Z","v":3148075,"vw":88.209773},{"c":85.79,"h":88.43,"l":85.6,"n":55996,"o":88.09,"t":"2026-05-28T04:00:00Z","v":2982326,"vw":86.377127},{"c":84.42,"h":85.63,"l":83.475,"n":48460,"o":85.61,"t":"2026-05-29T04:00:00Z","v":5608192,"vw":84.352423},{"c":81.71,"h":84.3,"l":81.56,"n":42842,"o":83.715,"t":"2026-06-01T04:00:00Z","v":2876664,"vw":82.110057},{"c":80.13,"h":82.28,"l":79.65,"n":50957,"o":81.61,"t":"2026-06-02T04:00:00Z","v":3872144,"vw":80.343472},{"c":79.04,"h":81.395,"l":78.63,"n":55696,"o":80.49,"t":"2026-06-03T04:00:00Z","v":4630177,"vw":79.327206},{"c":79.1,"h":80.39,"l":78.075,"n":44735,"o":79.87,"t":"2026-06-04T04:00:00Z","v":3013767,"vw":78.877415},{"c":82.02,"h":82.95,"l":78.775,"n":57386,"o":79.05,"t":"2026-06-05T04:00:00Z","v":3686082,"vw":81.892547},{"c":79.62,"h":82.1,"l":78.85,"n":49674,"o":81.78,"t":"2026-06-08T04:00:00Z","v":3167368,"vw":79.742245},{"c":82.47,"h":82.62,"l":79.7039,"n":53046,"o":80.32,"t":"2026-06-09T04:00:00Z","v":3729826,"vw":82.05787},{"c":84.35,"h":85.08,"l":82.825,"n":62341,"o":83.42,"t":"2026-06-10T04:00:00Z","v":4557668,"vw":84.271977},{"c":83.89,"h":85.21,"l":83.555,"n":49405,"o":85.11,"t":"2026-06-11T04:00:00Z","v":3477286,"vw":84.104717},{"c":84.6,"h":85.02,"l":83.94,"n":44565,"o":84.56,"t":"2026-06-12T04:00:00Z","v":2977264,"vw":84.510647},{"c":83.46,"h":84.84,"l":83.065,"n":48480,"o":83.73,"t":"2026-06-15T04:00:00Z","v":4183606,"vw":83.640806},{"c":83.89,"h":84.395,"l":83,"n":39652,"o":83.57,"t":"2026-06-16T04:00:00Z","v":3100600,"vw":83.81732},{"c":82.15,"h":83.9,"l":82,"n":47660,"o":83.65,"t":"2026-06-17T04:00:00Z","v":3909601,"vw":82.72183},{"c":81.6,"h":82.71,"l":81.02,"n":52872,"o":82.71,"t":"2026-06-18T04:00:00Z","v":8803240,"vw":81.792583},{"c":83.04,"h":83.165,"l":80.815,"n":50649,"o":81.81,"t":"2026-06-22T04:00:00Z","v":4966629,"vw":82.489015},{"c":85.37,"h":85.69,"l":83.56,"n":47357,"o":83.66,"t":"2026-06-23T04:00:00Z","v":3828002,"vw":85.192256},{"c":86.57,"h":87.8,"l":85.4,"n":62560,"o":86.15,"t":"2026-06-24T04:00:00Z","v":5288884,"vw":86.660722},{"c":87.43,"h":87.74,"l":86.14,"n":42491,"o":86.14,"t":"2026-06-25T04:00:00Z","v":3520521,"vw":87.208117},{"c":89.05,"h":89.6,"l":87.635,"n":51214,"o":88.35,"t":"2026-06-26T04:00:00Z","v":5505224,"vw":89.004388},{"c":89.3,"h":89.41,"l":88.05,"n":37660,"o":88.9,"t":"2026-06-29T04:00:00Z","v":3631393,"vw":89.119418},{"c":88.8,"h":89.8,"l":87.9,"n":47536,"o":88.45,"t":"2026-06-30T04:00:00Z","v":5010927,"vw":88.90169},{"c":89.65,"h":90.31,"l":88.71,"n":49473,"o":89.03,"t":"2026-07-01T04:00:00Z","v":7452442,"vw":89.715388},{"c":92.52,"h":92.859,"l":89.71,"n":47487,"o":90.52,"t":"2026-07-02T04:00:00Z","v":6511977,"vw":92.315917},{"c":92.21,"h":93.05,"l":91.465,"n":37491,"o":92.65,"t":"2026-07-06T04:00:00Z","v":2670060,"vw":92.15856},{"c":94.07,"h":94.5999,"l":92.2,"n":33263,"o":92.21,"t":"2026-07-07T04:00:00Z","v":3753586,"vw":94.036771},{"c":92.41,"h":94.22,"l":92.31,"n":34083,"o":93.88,"t":"2026-07-08T04:00:00Z","v":3207234,"vw":92.598783},{"c":91.74,"h":92.9,"l":91.72,"n":28373,"o":91.92,"t":"2026-07-09T04:00:00Z","v":2491320,"vw":91.921413},{"c":90.66,"h":92.18,"l":89.555,"n":34339,"o":92,"t":"2026-07-10T04:00:00Z","v":3084395,"vw":90.543201},{"c":92.06,"h":92.28,"l":90.77,"n":35189,"o":90.94,"t":"2026-07-13T04:00:00Z","v":2412443,"vw":91.723881},{"c":92.4,"h":92.81,"l":91.81,"n":26065,"o":92.28,"t":"2026-07-14T04:00:00Z","v":1925755,"vw":92.354366},{"c":92.29,"h":94.84,"l":91.75,"n":39254,"o":92.7,"t":"2026-07-15T04:00:00Z","v":3156226,"vw":92.491737},{"c":95.04,"h":95.06,"l":92.43,"n":38190,"o":92.43,"t":"2026-07-16T04:00:00Z","v":3435803,"vw":94.590579},{"c":96.1,"h":97.1615,"l":95.35,"n":44469,"o":95.76,"t":"2026-07-17T04:00:00Z","v":3517158,"vw":96.275546},{"c":96.25,"h":96.62,"l":95.475,"n":31188,"o":96.02,"t":"2026-07-20T04:00:00Z","v":2581677,"vw":96.169016},{"c":97.62,"h":97.64,"l":95.84,"n":34045,"o":96.05,"t":"2026-07-21T04:00:00Z","v":2396940,"vw":97.275239},{"c":97.18,"h":97.945,"l":96.75,"n":32839,"o":97.87,"t":"2026-07-22T04:00:00Z","v":2525245,"vw":97.19768},{"c":97.92,"h":98.84,"l":96.64,"n":30991,"o":97.43,"t":"2026-07-23T04:00:00Z","v":2808762,"vw":97.899759},{"c":100.53,"h":100.84,"l":98.215,"n":48641,"o":98.47,"t":"2026-07-24T04:00:00Z","v":2870722,"vw":100.14455},{"c":100.11,"h":100.98,"l":99.71,"n":42361,"o":100.32,"t":"2026-07-27T04:00:00Z","v":3885352,"vw":100.152549},{"c":98.14,"h":101.6,"l":98.09,"n":55261,"o":101.46,"t":"2026-07-28T04:00:00Z","v":4786228,"vw":98.968291},{"c":97.72,"h":98.87,"l":96.92,"n":53052,"o":98.19,"t":"2026-07-29T04:00:00Z","v":4498211,"vw":97.700171},{"c":91.92,"h":97.605,"l":90.86,"n":74549,"o":96.8,"t":"2026-07-30T04:00:00Z","v":6337953,"vw":92.042947},{"c":93.51,"h":94.12,"l":90.27,"n":52130,"o":92.04,"t":"2026-07-31T04:00:00Z","v":4300572,"vw":93.239473},{"c":90.85,"h":94.0674,"l":90.815,"n":48322,"o":93.08,"t":"2026-08-03T04:00:00Z","v":4408354,"vw":91.414918},{"c":90.85,"h":91.26,"l":88.45,"n":51548,"o":89.9,"t":"2026-08-04T04:00:00Z","v":3283747,"vw":90.279871},{"c":92.53,"h":92.97,"l":90.18,"n":38415,"o":90.76,"t":"2026-08-05T04:00:00Z","v":3456897,"vw":92.441209},{"c":92.26,"h":93.27,"l":91.705,"n":34999,"o":93.27,"t":"2026-08-06T04:00:00Z","v":2197174,"vw":92.214569},{"c":93.36,"h":93.395,"l":91.74,"n":33460,"o":91.8,"t":"2026-08-07T04:00:00Z","v":2277017,"vw":93.086826},{"c":91.95,"h":92.97,"l":91.54,"n":36379,"o":92,"t":"2026-08-10T04:00:00Z","v":2894427,"vw":91.958618},{"c":86.96,"h":90.89,"l":86.92,"n":58111,"o":90.82,"t":"2026-08-11T04:00:00Z","v":4889197,"vw":87.806539},{"c":89.01,"h":89.14,"l":86.94,"n":38272,"o":86.94,"t":"2026-08-12T04:00:00Z","v":2564255,"vw":88.81352},{"c":90.29,"h":90.57,"l":89.35,"n":32026,"o":89.49,"t":"2026-08-13T04:00:00Z","v":2306350,"vw":90.242816},{"c":91.52,"h":91.615,"l":90.155,"n":37624,"o":90.19,"t":"2026-08-14T04:00:00Z","v":3001025,"vw":91.316054},{"c":91.17,"h":91.63,"l":90.405,"n":40383,"o":91.29,"t":"2026-08-17T04:00:00Z","v":2911284,"vw":91.177546},{"c":91.2,"h":92.35,"l":90.28,"n":40226,"o":90.28,"t":"2026-08-18T04:00:00Z","v":3077986,"vw":91.483693},{"c":91.85,"h":92.02,"l":91.01,"n":33861,"o":91.63,"t":"2026-08-19T04:00:00Z","v":5609591,"vw":91.756434},{"c":92.68,"h":93.68,"l":91.75,"n":31236,"o":91.93,"t":"2026-08-20T04:00:00Z","v":2091005,"vw":92.762547},{"c":93.06,"h":94.31,"l":92,"n":33473,"o":92.61,"t":"2026-08-21T04:00:00Z","v":2753338,"vw":93.329441},{"c":93.47,"h":94.4475,"l":92.625,"n":30530,"o":93.45,"t":"2026-08-24T04:00:00Z","v":2134021,"vw":93.372653},{"c":93.83,"h":94.4,"l":92.8301,"n":42192,"o":93.57,"t":"2026-08-25T04:00:00Z","v":2917099,"vw":93.873401},{"c":93.5,"h":94.5,"l":93.22,"n":32793,"o":93.94,"t":"2026-08-26T04:00:00Z","v":2183270,"vw":93.706508},{"c":92.89,"h":93.18,"l":91.59,"n":28584,"o":92.36,"t":"2026-08-27T04:00:00Z","v":1531659,"vw":92.763376},{"c":91.81,"h":93.83,"l":91.73,"n":29433,"o":93.42,"t":"2026-08-28T04:00:00Z","v":1916987,"vw":92.073242},{"c":91.17,"h":91.6,"l":90.285,"n":33096,"o":91.17,"t":"2026-08-31T04:00:00Z","v":4266533,"vw":91.130729},{"c":92.07,"h":93.37,"l":91.41,"n":42475,"o":92.01,"t":"2026-09-01T04:00:00Z","v":3351963,"vw":92.240466},{"c":92.06,"h":92.76,"l":90.915,"n":37049,"o":91.97,"t":"2026-09-02T04:00:00Z","v":2791382,"vw":92.081118},{"c":92.11,"h":92.99,"l":91.59,"n":37410,"o":92.47,"t":"2026-09-03T04:00:00Z","v":2796665,"vw":92.16769},{"c":90.27,"h":92.22,"l":90.15,"n":34603,"o":91.32,"t":"2026-09-04T04:00:00Z","v":3502566,"vw":90.475062},{"c":89.87,"h":91.61,"l":89.57,"n":42128,"o":90.08,"t":"2026-09-08T04:00:00Z","v":3614440,"vw":90.234071},{"c":89.38,"h":90.1,"l":88.55,"n":44246,"o":89.6,"t":"2026-09-09T04:00:00Z","v":3706888,"vw":89.357529},{"c":90.44,"h":91.09,"l":89.77,"n":39169,"o":90.24,"t":"2026-09-10T04:00:00Z","v":2826306,"vw":90.404275},{"c":89.99,"h":91.385,"l":89.88,"n":40504,"o":91.12,"t":"2026-09-11T04:00:00Z","v":3795478,"vw":90.175306},{"c":89.1,"h":92.09,"l":89.06,"n":41598,"o":90.91,"t":"2026-09-14T04:00:00Z","v":2627092,"vw":89.701666},{"c":88.56,"h":89.195,"l":87.48,"n":42121,"o":89.1,"t":"2026-09-15T04:00:00Z","v":3081730,"vw":88.445453},{"c":88.21,"h":89.78,"l":87.87,"n":36926,"o":88.32,"t":"2026-09-16T04:00:00Z","v":2906987,"vw":88.369444},{"c":87.71,"h":88.625,"l":87.53,"n":38357,"o":88.57,"t":"2026-09-17T04:00:00Z","v":3025060,"vw":87.811706},{"c":86.69,"h":87.66,"l":86.55,"n":41146,"o":87.33,"t":"2026-09-18T04:00:00Z","v":13557260,"vw":86.761698},{"c":87.03,"h":87.81,"l":86.55,"n":34445,"o":86.77,"t":"2026-09-21T04:00:00Z","v":5432098,"vw":87.01825},{"c":86.86,"h":87.28,"l":86.25,"n":41547,"o":86.25,"t":"2026-09-22T04:00:00Z","v":5933381,"vw":86.871693},{"c":86.64,"h":87.09,"l":85.895,"n":35700,"o":86.35,"t":"2026-09-23T04:00:00Z","v":2735507,"vw":86.526282},{"c":86.83,"h":88.49,"l":86.725,"n":40184,"o":87.2,"t":"2026-09-24T04:00:00Z","v":3132120,"vw":87.307097},{"c":86.59,"h":87.06,"l":85.62,"n":32072,"o":87.06,"t":"2026-09-25T04:00:00Z","v":2423765,"vw":86.377813},{"c":87.04,"h":87.87,"l":86.51,"n":28314,"o":86.88,"t":"2026-09-28T04:00:00Z","v":2158908,"vw":87.108112},{"c":86.91,"h":87.2,"l":86.09,"n":28464,"o":86.43,"t":"2026-09-29T04:00:00Z","v":2378534,"vw":86.777482},{"c":85.02,"h":87.22,"l":84.96,"n":32947,"o":86.86,"t":"2026-09-30T04:00:00Z","v":2903303,"vw":85.222622},{"c":83.73,"h":84.87,"l":83.325,"n":37487,"o":84.7,"t":"2026-10-01T04:00:00Z","v":3085708,"vw":83.727024},{"c":84.01,"h":84.81,"l":83.23,"n":34430,"o":84.4,"t":"2026-10-02T04:00:00Z","v":2949633,"vw":84.141491},{"c":81.36,"h":84.05,"l":81.13,"n":57416,"o":83.95,"t":"2026-10-05T04:00:00Z","v":7569891,"vw":82.095499},{"c":81.86,"h":82.065,"l":80.77,"n":48660,"o":81.48,"t":"2026-10-06T04:00:00Z","v":4029909,"vw":81.738554},{"c":80.04,"h":82.305,"l":79.93,"n":49371,"o":82.13,"t":"2026-10-07T04:00:00Z","v":4175463,"vw":80.486024},{"c":81.76,"h":82.245,"l":79.85,"n":47330,"o":80.11,"t":"2026-10-08T04:00:00Z","v":4590063,"vw":81.37213},{"c":82.04,"h":82.935,"l":81.33,"n":37638,"o":81.72,"t":"2026-10-09T04:00:00Z","v":4088481,"vw":82.136438},{"c":83.54,"h":83.56,"l":81.71,"n":32748,"o":82.06,"t":"2026-10-12T04:00:00Z","v":4806871,"vw":83.327383},{"c":83.85,"h":84.43,"l":83.06,"n":31427,"o":84.41,"t":"2026-10-13T04:00:00Z","v":4036095,"vw":83.881079},{"c":84.31,"h":85.4,"l":83.26,"n":47096,"o":84.18,"t":"2026-10-14T04:00:00Z","v":3943682,"vw":84.176254},{"c":84.86,"h":86.36,"l":84.565,"n":42411,"o":85.98,"t":"2026-10-15T04:00:00Z","v":4253576,"vw":85.115615},{"c":85.86,"h":86.04,"l":84.555,"n":36886,"o":85.1,"t":"2026-10-16T04:00:00Z","v":3854647,"vw":85.69752},{"c":84.51,"h":85.84,"l":84.125,"n":37025,"o":85.49,"t":"2026-10-19T04:00:00Z","v":2305044,"vw":84.637449},{"c":86.49,"h":86.82,"l":85.105,"n":30774,"o":85.16,"t":"2026-10-20T04:00:00Z","v":2267288,"vw":86.418471},{"c":85.38,"h":86.81,"l":85.26,"n":31708,"o":86.7,"t":"2026-10-21T04:00:00Z","v":2879621,"vw":85.532859},{"c":86.99,"h":87.22,"l":85.3,"n":30587,"o":85.3,"t":"2026-10-22T04:00:00Z","v":2752571,"vw":86.813747},{"c":86.37,"h":87.9,"l":86.34,"n":9515,"o":87.38,"t":"2026-10-23T04:00:00Z","v":518007,"vw":86.78223}],"volatilityBars":[{"c":86.6,"h":86.6,"l":86.6,"n":3,"o":86.6,"t":"2026-09-22T13:15:00Z","v":305,"vw":86.6},{"c":86.69,"h":86.69,"l":86.25,"n":873,"o":86.25,"t":"2026-09-22T13:30:00Z","v":57058,"vw":86.558935},{"c":86.79,"h":86.945,"l":86.5,"n":1048,"o":86.65,"t":"2026-09-22T13:45:00Z","v":60574,"vw":86.76604},{"c":86.945,"h":87.135,"l":86.74,"n":1447,"o":86.8,"t":"2026-09-22T14:00:00Z","v":69379,"vw":86.872981},{"c":86.835,"h":87.045,"l":86.78,"n":1434,"o":86.955,"t":"2026-09-22T14:15:00Z","v":53006,"vw":86.911994},{"c":87.135,"h":87.14,"l":86.8,"n":1422,"o":86.835,"t":"2026-09-22T14:30:00Z","v":47214,"vw":86.987606},{"c":87.07,"h":87.19,"l":87.02,"n":1205,"o":87.145,"t":"2026-09-22T14:45:00Z","v":45605,"vw":87.092422},{"c":87.135,"h":87.27,"l":87.055,"n":1663,"o":87.08,"t":"2026-09-22T15:00:00Z","v":72707,"vw":87.134551},{"c":86.93,"h":87.145,"l":86.775,"n":1406,"o":87.14,"t":"2026-09-22T15:15:00Z","v":46572,"vw":86.922963},{"c":87.035,"h":87.12,"l":86.89,"n":1087,"o":86.98,"t":"2026-09-22T15:30:00Z","v":45092,"vw":87.020628},{"c":86.92,"h":87.05,"l":86.9,"n":923,"o":87.035,"t":"2026-09-22T15:45:00Z","v":29534,"vw":86.951627},{"c":86.94,"h":87.025,"l":86.9,"n":894,"o":86.9258,"t":"2026-09-22T16:00:00Z","v":37387,"vw":86.958923},{"c":87.02,"h":87.03,"l":86.79,"n":1259,"o":86.94,"t":"2026-09-22T16:15:00Z","v":61816,"vw":86.895478},{"c":87.07,"h":87.11,"l":87,"n":1176,"o":87.005,"t":"2026-09-22T16:30:00Z","v":68649,"vw":87.059831},{"c":87.23,"h":87.24,"l":87.05,"n":1177,"o":87.08,"t":"2026-09-22T16:45:00Z","v":57789,"vw":87.138724},{"c":86.93,"h":87.28,"l":86.92,"n":1272,"o":87.225,"t":"2026-09-22T17:00:00Z","v":65153,"vw":87.102828},{"c":87.04,"h":87.04,"l":86.92,"n":1206,"o":86.96,"t":"2026-09-22T17:15:00Z","v":51590,"vw":86.96247},{"c":86.9,"h":87.06,"l":86.9,"n":1017,"o":87.02,"t":"2026-09-22T17:30:00Z","v":36379,"vw":87.002089},{"c":86.93,"h":86.93,"l":86.77,"n":1221,"o":86.9,"t":"2026-09-22T17:45:00Z","v":56247,"vw":86.849292},{"c":86.99,"h":87.02,"l":86.895,"n":1258,"o":86.93,"t":"2026-09-22T18:00:00Z","v":46148,"vw":86.972547},{"c":86.93,"h":87.03,"l":86.93,"n":1131,"o":87.01,"t":"2026-09-22T18:15:00Z","v":46313,"vw":86.995807},{"c":86.99,"h":87.09,"l":86.895,"n":1234,"o":86.92,"t":"2026-09-22T18:30:00Z","v":48084,"vw":87.019802},{"c":86.81,"h":87.005,"l":86.78,"n":1640,"o":86.99,"t":"2026-09-22T18:45:00Z","v":71632,"vw":86.92731},{"c":86.87,"h":86.87,"l":86.74,"n":1361,"o":86.81,"t":"2026-09-22T19:00:00Z","v":48295,"vw":86.808737},{"c":86.85,"h":86.9,"l":86.74,"n":2228,"o":86.86,"t":"2026-09-22T19:15:00Z","v":88553,"vw":86.836611},{"c":86.92,"h":86.96,"l":86.8,"n":2684,"o":86.84,"t":"2026-09-22T19:30:00Z","v":117470,"vw":86.900532},{"c":86.87,"h":87.01,"l":86.56,"n":7918,"o":86.92,"t":"2026-09-22T19:45:00Z","v":492769,"vw":86.784405},{"c":86.86,"h":86.86,"l":86.86,"n":89,"o":86.86,"t":"2026-09-22T20:00:00Z","v":2884614,"vw":86.86},{"c":86.86,"h":86.86,"l":86.86,"n":2,"o":86.86,"t":"2026-09-22T20:30:00Z","v":304,"vw":86.86},{"c":86.1,"h":86.8,"l":86,"n":837,"o":86.35,"t":"2026-09-23T13:30:00Z","v":62272,"vw":86.242674},{"c":85.895,"h":86.315,"l":85.895,"n":767,"o":86.17,"t":"2026-09-23T13:45:00Z","v":32870,"vw":86.152689},{"c":86.85,"h":86.85,"l":86.02,"n":985,"o":86.13,"t":"2026-09-23T14:00:00Z","v":58511,"vw":86.36198},{"c":86.86,"h":87.09,"l":86.8,"n":1015,"o":86.88,"t":"2026-09-23T14:15:00Z","v":42413,"vw":86.871145},{"c":86.62,"h":86.98,"l":86.56,"n":899,"o":86.89,"t":"2026-09-23T14:30:00Z","v":31740,"vw":86.708215},{"c":86.44,"h":86.61,"l":86.26,"n":1100,"o":86.59,"t":"2026-09-23T14:45:00Z","v":34672,"vw":86.473213},{"c":86.25,"h":86.46,"l":86.23,"n":1009,"o":86.46,"t":"2026-09-23T15:00:00Z","v":33528,"vw":86.372477},{"c":86.185,"h":86.3,"l":86.13,"n":977,"o":86.26,"t":"2026-09-23T15:15:00Z","v":42267,"vw":86.198875},{"c":86.28,"h":86.3,"l":86.17,"n":1057,"o":86.18,"t":"2026-09-23T15:30:00Z","v":45176,"vw":86.222051},{"c":86.35,"h":86.39,"l":86.2,"n":1053,"o":86.27,"t":"2026-09-23T15:45:00Z","v":37445,"vw":86.294278},{"c":86.43,"h":86.48,"l":86.26,"n":869,"o":86.33,"t":"2026-09-23T16:00:00Z","v":31689,"vw":86.374469},{"c":86.25,"h":86.46,"l":86.17,"n":799,"o":86.43,"t":"2026-09-23T16:15:00Z","v":31595,"vw":86.281647},{"c":86.28,"h":86.38,"l":86.25,"n":853,"o":86.26,"t":"2026-09-23T16:30:00Z","v":31265,"vw":86.322279},{"c":86.28,"h":86.33,"l":86.22,"n":844,"o":86.29,"t":"2026-09-23T16:45:00Z","v":29244,"vw":86.280111},{"c":86.23,"h":86.37,"l":86.19,"n":1089,"o":86.29,"t":"2026-09-23T17:00:00Z","v":51129,"vw":86.283293},{"c":86.2,"h":86.205,"l":86.15,"n":951,"o":86.2,"t":"2026-09-23T17:15:00Z","v":30613,"vw":86.1769},{"c":86.585,"h":86.61,"l":86.22,"n":971,"o":86.23,"t":"2026-09-23T17:30:00Z","v":33792,"vw":86.384463},{"c":86.64,"h":86.69,"l":86.55,"n":1151,"o":86.58,"t":"2026-09-23T17:45:00Z","v":46028,"vw":86.605012},{"c":86.61,"h":86.68,"l":86.57,"n":1257,"o":86.63,"t":"2026-09-23T18:00:00Z","v":57643,"vw":86.616812},{"c":86.305,"h":86.6113,"l":86.3,"n":1187,"o":86.605,"t":"2026-09-23T18:15:00Z","v":53692,"vw":86.442582},{"c":86.36,"h":86.45,"l":86.29,"n":1314,"o":86.3,"t":"2026-09-23T18:30:00Z","v":54634,"vw":86.3614},{"c":86.545,"h":86.61,"l":86.3,"n":1522,"o":86.36,"t":"2026-09-23T18:45:00Z","v":85058,"vw":86.448447},{"c":86.485,"h":86.6,"l":86.48,"n":1644,"o":86.54,"t":"2026-09-23T19:00:00Z","v":85225,"vw":86.533442},{"c":86.43,"h":86.51,"l":86.31,"n":1977,"o":86.4801,"t":"2026-09-23T19:15:00Z","v":94951,"vw":86.422345},{"c":86.36,"h":86.56,"l":86.33,"n":2577,"o":86.43,"t":"2026-09-23T19:30:00Z","v":133607,"vw":86.462581},{"c":86.64,"h":86.64,"l":86.31,"n":6493,"o":86.36,"t":"2026-09-23T19:45:00Z","v":353972,"vw":86.503543},{"c":86.64,"h":86.64,"l":86.64,"n":93,"o":86.64,"t":"2026-09-23T20:00:00Z","v":1041884,"vw":86.64},{"c":86.64,"h":86.64,"l":86.64,"n":1,"o":86.64,"t":"2026-09-23T20:15:00Z","v":11544,"vw":86.64},{"c":86.64,"h":86.64,"l":86.64,"n":1,"o":86.64,"t":"2026-09-23T20:30:00Z","v":1118,"vw":86.64},{"c":88.265,"h":88.32,"l":86.935,"n":1308,"o":87.2,"t":"2026-09-24T13:30:00Z","v":111777,"vw":87.620237},{"c":88.14,"h":88.49,"l":88.09,"n":982,"o":88.265,"t":"2026-09-24T13:45:00Z","v":56945,"vw":88.306881},{"c":87.975,"h":88.2206,"l":87.645,"n":1479,"o":88.15,"t":"2026-09-24T14:00:00Z","v":101766,"vw":87.87291},{"c":87.78,"h":88.1,"l":87.745,"n":1483,"o":87.965,"t":"2026-09-24T14:15:00Z","v":80621,"vw":87.890846},{"c":87.95,"h":87.9748,"l":87.56,"n":1547,"o":87.8,"t":"2026-09-24T14:30:00Z","v":66848,"vw":87.782535},{"c":87.75,"h":87.91,"l":87.66,"n":1040,"o":87.91,"t":"2026-09-24T14:45:00Z","v":41964,"vw":87.779613},{"c":87.89,"h":87.91,"l":87.71,"n":890,"o":87.755,"t":"2026-09-24T15:00:00Z","v":44771,"vw":87.792102},{"c":87.86,"h":88.06,"l":87.785,"n":1273,"o":87.88,"t":"2026-09-24T15:15:00Z","v":58562,"vw":87.924112},{"c":87.73,"h":87.865,"l":87.695,"n":1166,"o":87.845,"t":"2026-09-24T15:30:00Z","v":62327,"vw":87.778962},{"c":87.815,"h":87.86,"l":87.725,"n":1013,"o":87.765,"t":"2026-09-24T15:45:00Z","v":48050,"vw":87.778981},{"c":87.98,"h":88.03,"l":87.8,"n":1393,"o":87.81,"t":"2026-09-24T16:00:00Z","v":108725,"vw":87.926078},{"c":87.985,"h":88.135,"l":87.82,"n":1521,"o":87.985,"t":"2026-09-24T16:15:00Z","v":77377,"vw":88.003625},{"c":87.89,"h":88.09,"l":87.89,"n":837,"o":87.975,"t":"2026-09-24T16:30:00Z","v":34357,"vw":87.992716},{"c":87.81,"h":87.92,"l":87.7901,"n":890,"o":87.88,"t":"2026-09-24T16:45:00Z","v":37765,"vw":87.852105},{"c":87.72,"h":87.82,"l":87.64,"n":1116,"o":87.81,"t":"2026-09-24T17:00:00Z","v":61971,"vw":87.733464},{"c":87.7,"h":87.78,"l":87.5075,"n":1014,"o":87.71,"t":"2026-09-24T17:15:00Z","v":58189,"vw":87.662547},{"c":87.65,"h":87.73,"l":87.605,"n":1062,"o":87.7,"t":"2026-09-24T17:30:00Z","v":46166,"vw":87.68379},{"c":87.48,"h":87.64,"l":87.47,"n":1107,"o":87.63,"t":"2026-09-24T17:45:00Z","v":62560,"vw":87.542136},{"c":87.36,"h":87.48,"l":87.355,"n":940,"o":87.47,"t":"2026-09-24T18:00:00Z","v":42497,"vw":87.425659},{"c":87.21,"h":87.43,"l":87.21,"n":1106,"o":87.355,"t":"2026-09-24T18:15:00Z","v":55158,"vw":87.300644},{"c":87.36,"h":87.47,"l":87.21,"n":1172,"o":87.21,"t":"2026-09-24T18:30:00Z","v":52037,"vw":87.342244},{"c":87.3,"h":87.385,"l":87.2,"n":1661,"o":87.37,"t":"2026-09-24T18:45:00Z","v":110764,"vw":87.283181},{"c":87.355,"h":87.36,"l":87.245,"n":1427,"o":87.3,"t":"2026-09-24T19:00:00Z","v":126825,"vw":87.306518},{"c":87.365,"h":87.45,"l":87.305,"n":1756,"o":87.355,"t":"2026-09-24T19:15:00Z","v":91894,"vw":87.363974},{"c":87.35,"h":87.43,"l":87.2,"n":2543,"o":87.365,"t":"2026-09-24T19:30:00Z","v":122952,"vw":87.316855},{"c":86.85,"h":87.37,"l":86.725,"n":8315,"o":87.35,"t":"2026-09-24T19:45:00Z","v":572965,"vw":86.979801},{"c":86.83,"h":86.86,"l":86.83,"n":91,"o":86.85,"t":"2026-09-24T20:00:00Z","v":730604,"vw":86.830029},{"c":86.69,"h":87.06,"l":86.55,"n":783,"o":87.06,"t":"2026-09-25T13:30:00Z","v":58145,"vw":86.872642},{"c":86.52,"h":86.81,"l":86.36,"n":704,"o":86.62,"t":"2026-09-25T13:45:00Z","v":39232,"vw":86.56841},{"c":86.64,"h":86.64,"l":86.37,"n":1142,"o":86.47,"t":"2026-09-25T14:00:00Z","v":58091,"vw":86.522993},{"c":86.495,"h":86.74,"l":86.405,"n":1098,"o":86.68,"t":"2026-09-25T14:15:00Z","v":72473,"vw":86.594094},{"c":86.28,"h":86.55,"l":86.24,"n":1040,"o":86.5,"t":"2026-09-25T14:30:00Z","v":37809,"vw":86.381542},{"c":86.225,"h":86.3892,"l":86.17,"n":1017,"o":86.26,"t":"2026-09-25T14:45:00Z","v":47791,"vw":86.264857},{"c":85.87,"h":86.28,"l":85.87,"n":1050,"o":86.225,"t":"2026-09-25T15:00:00Z","v":46112,"vw":86.095302},{"c":85.98,"h":86.08,"l":85.77,"n":1178,"o":85.885,"t":"2026-09-25T15:15:00Z","v":52532,"vw":85.916033},{"c":86.055,"h":86.17,"l":85.9709,"n":1082,"o":85.975,"t":"2026-09-25T15:30:00Z","v":48268,"vw":86.050177},{"c":86.125,"h":86.17,"l":86.025,"n":967,"o":86.03,"t":"2026-09-25T15:45:00Z","v":39547,"vw":86.094571},{"c":86.19,"h":86.27,"l":86.07,"n":1115,"o":86.125,"t":"2026-09-25T16:00:00Z","v":50946,"vw":86.17304},{"c":86.16,"h":86.26,"l":86.03,"n":1106,"o":86.2,"t":"2026-09-25T16:15:00Z","v":53942,"vw":86.161472},{"c":85.94,"h":86.17,"l":85.89,"n":854,"o":86.12,"t":"2026-09-25T16:30:00Z","v":36195,"vw":85.993043},{"c":85.82,"h":85.97,"l":85.72,"n":768,"o":85.95,"t":"2026-09-25T16:45:00Z","v":35618,"vw":85.799963},{"c":85.78,"h":85.965,"l":85.77,"n":734,"o":85.825,"t":"2026-09-25T17:00:00Z","v":43176,"vw":85.822451},{"c":85.83,"h":85.89,"l":85.72,"n":709,"o":85.76,"t":"2026-09-25T17:15:00Z","v":42010,"vw":85.813329},{"c":85.735,"h":85.88,"l":85.67,"n":785,"o":85.8,"t":"2026-09-25T17:30:00Z","v":36941,"vw":85.759605},{"c":85.695,"h":85.77,"l":85.66,"n":742,"o":85.735,"t":"2026-09-25T17:45:00Z","v":33666,"vw":85.726988},{"c":85.76,"h":85.8,"l":85.62,"n":1057,"o":85.695,"t":"2026-09-25T18:00:00Z","v":47393,"vw":85.689461},{"c":85.77,"h":85.82,"l":85.7,"n":976,"o":85.74,"t":"2026-09-25T18:15:00Z","v":39372,"vw":85.752216},{"c":85.99,"h":86.06,"l":85.78,"n":989,"o":85.78,"t":"2026-09-25T18:30:00Z","v":46564,"vw":85.937113},{"c":86.04,"h":86.11,"l":85.97,"n":972,"o":85.97,"t":"2026-09-25T18:45:00Z","v":45090,"vw":86.031524},{"c":86.11,"h":86.115,"l":85.955,"n":1444,"o":86.035,"t":"2026-09-25T19:00:00Z","v":100251,"vw":86.035491},{"c":86.22,"h":86.22,"l":86.08,"n":1240,"o":86.12,"t":"2026-09-25T19:15:00Z","v":81064,"vw":86.15547},{"c":86.43,"h":86.46,"l":86.1,"n":2296,"o":86.22,"t":"2026-09-25T19:30:00Z","v":129108,"vw":86.278767},{"c":86.62,"h":86.76,"l":86.425,"n":5939,"o":86.425,"t":"2026-09-25T19:45:00Z","v":410191,"vw":86.637289},{"c":86.59,"h":86.64,"l":86.59,"n":87,"o":86.64,"t":"2026-09-25T20:00:00Z","v":632832,"vw":86.590008},{"c":86.59,"h":86.59,"l":86.59,"n":1,"o":86.59,"t":"2026-09-25T20:30:00Z","v":161,"vw":86.59},{"c":86.6,"h":86.65,"l":86.6,"n":12,"o":86.65,"t":"2026-09-28T09:30:00Z","v":1216,"vw":86.627778},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-09-28T11:45:00Z","v":100,"vw":85.7},{"c":87.64,"h":87.68,"l":86.6,"n":915,"o":86.88,"t":"2026-09-28T13:30:00Z","v":78778,"vw":87.039941},{"c":87.66,"h":87.87,"l":87.54,"n":1187,"o":87.64,"t":"2026-09-28T13:45:00Z","v":76212,"vw":87.768571},{"c":87.56,"h":87.63,"l":87.47,"n":997,"o":87.6,"t":"2026-09-28T14:00:00Z","v":50205,"vw":87.557528},{"c":87.36,"h":87.54,"l":87.25,"n":898,"o":87.52,"t":"2026-09-28T14:15:00Z","v":70912,"vw":87.387421},{"c":87.405,"h":87.51,"l":87.295,"n":1041,"o":87.36,"t":"2026-09-28T14:30:00Z","v":46193,"vw":87.384184},{"c":87.19,"h":87.47,"l":87.18,"n":894,"o":87.38,"t":"2026-09-28T14:45:00Z","v":42837,"vw":87.310631},{"c":87.03,"h":87.21,"l":87,"n":1263,"o":87.18,"t":"2026-09-28T15:00:00Z","v":94620,"vw":87.083001},{"c":86.995,"h":87.07,"l":86.885,"n":774,"o":87.02,"t":"2026-09-28T15:15:00Z","v":30675,"vw":86.981835},{"c":87.205,"h":87.27,"l":86.995,"n":816,"o":86.9975,"t":"2026-09-28T15:30:00Z","v":35743,"vw":87.119831},{"c":87.34,"h":87.36,"l":87.205,"n":730,"o":87.225,"t":"2026-09-28T15:45:00Z","v":30346,"vw":87.291732},{"c":87.2,"h":87.37,"l":87.2,"n":834,"o":87.33,"t":"2026-09-28T16:00:00Z","v":30159,"vw":87.301838},{"c":87.25,"h":87.4,"l":87.125,"n":1117,"o":87.2,"t":"2026-09-28T16:15:00Z","v":42818,"vw":87.220528},{"c":87.3,"h":87.33,"l":87.225,"n":576,"o":87.26,"t":"2026-09-28T16:30:00Z","v":20791,"vw":87.272277},{"c":87.335,"h":87.42,"l":87.21,"n":755,"o":87.3,"t":"2026-09-28T16:45:00Z","v":32287,"vw":87.336896},{"c":87.29,"h":87.4,"l":87.28,"n":768,"o":87.32,"t":"2026-09-28T17:00:00Z","v":31486,"vw":87.337335},{"c":87.24,"h":87.34,"l":87.1237,"n":614,"o":87.29,"t":"2026-09-28T17:15:00Z","v":27611,"vw":87.250464},{"c":87.185,"h":87.255,"l":87.04,"n":736,"o":87.255,"t":"2026-09-28T17:30:00Z","v":30908,"vw":87.141843},{"c":87.225,"h":87.225,"l":87.12,"n":800,"o":87.15,"t":"2026-09-28T17:45:00Z","v":29888,"vw":87.174055},{"c":87.3,"h":87.31,"l":87.2101,"n":748,"o":87.215,"t":"2026-09-28T18:00:00Z","v":38240,"vw":87.247351},{"c":87.145,"h":87.28,"l":87.08,"n":864,"o":87.28,"t":"2026-09-28T18:15:00Z","v":32455,"vw":87.186521},{"c":87.035,"h":87.17,"l":87.02,"n":800,"o":87.12,"t":"2026-09-28T18:30:00Z","v":42539,"vw":87.087163},{"c":86.8901,"h":87.035,"l":86.89,"n":814,"o":87.035,"t":"2026-09-28T18:45:00Z","v":31852,"vw":86.954909},{"c":86.58,"h":86.9,"l":86.58,"n":983,"o":86.89,"t":"2026-09-28T19:00:00Z","v":37885,"vw":86.759905},{"c":86.8,"h":86.8,"l":86.51,"n":1420,"o":86.57,"t":"2026-09-28T19:15:00Z","v":58277,"vw":86.686928},{"c":86.865,"h":86.975,"l":86.81,"n":1595,"o":86.85,"t":"2026-09-28T19:30:00Z","v":83733,"vw":86.888507},{"c":87.03,"h":87.06,"l":86.82,"n":4950,"o":86.865,"t":"2026-09-28T19:45:00Z","v":326310,"vw":86.970653},{"c":87.04,"h":87.04,"l":87.04,"n":69,"o":87.04,"t":"2026-09-28T20:00:00Z","v":545915,"vw":87.04},{"c":87.055,"h":87.2,"l":86.34,"n":770,"o":86.43,"t":"2026-09-29T13:30:00Z","v":50759,"vw":86.62625},{"c":87.145,"h":87.16,"l":86.89,"n":972,"o":87.07,"t":"2026-09-29T13:45:00Z","v":71208,"vw":86.991648},{"c":86.98,"h":87.185,"l":86.78,"n":1523,"o":87.18,"t":"2026-09-29T14:00:00Z","v":76679,"vw":86.945724},{"c":86.78,"h":86.99,"l":86.7,"n":860,"o":86.94,"t":"2026-09-29T14:15:00Z","v":34290,"vw":86.833898},{"c":86.615,"h":86.83,"l":86.57,"n":821,"o":86.75,"t":"2026-09-29T14:30:00Z","v":24634,"vw":86.694783},{"c":86.59,"h":86.755,"l":86.56,"n":812,"o":86.62,"t":"2026-09-29T14:45:00Z","v":36537,"vw":86.649},{"c":86.5925,"h":86.68,"l":86.5,"n":817,"o":86.62,"t":"2026-09-29T15:00:00Z","v":32589,"vw":86.587328},{"c":86.515,"h":86.62,"l":86.43,"n":576,"o":86.605,"t":"2026-09-29T15:15:00Z","v":18553,"vw":86.49836},{"c":86.41,"h":86.52,"l":86.36,"n":669,"o":86.515,"t":"2026-09-29T15:30:00Z","v":23151,"vw":86.443206},{"c":86.4,"h":86.6,"l":86.33,"n":738,"o":86.45,"t":"2026-09-29T15:45:00Z","v":37506,"vw":86.465701},{"c":86.385,"h":86.42,"l":86.28,"n":727,"o":86.37,"t":"2026-09-29T16:00:00Z","v":32868,"vw":86.333714},{"c":86.33,"h":86.4745,"l":86.29,"n":776,"o":86.405,"t":"2026-09-29T16:15:00Z","v":41326,"vw":86.362475},{"c":86.17,"h":86.3799,"l":86.14,"n":746,"o":86.355,"t":"2026-09-29T16:30:00Z","v":26065,"vw":86.268616},{"c":86.15,"h":86.2,"l":86.09,"n":621,"o":86.17,"t":"2026-09-29T16:45:00Z","v":21078,"vw":86.141942},{"c":86.26,"h":86.29,"l":86.15,"n":788,"o":86.15,"t":"2026-09-29T17:00:00Z","v":24291,"vw":86.224902},{"c":86.23,"h":86.24,"l":86.17,"n":755,"o":86.24,"t":"2026-09-29T17:15:00Z","v":21121,"vw":86.196558},{"c":86.35,"h":86.365,"l":86.18,"n":734,"o":86.26,"t":"2026-09-29T17:30:00Z","v":27068,"vw":86.282292},{"c":86.315,"h":86.44,"l":86.24,"n":784,"o":86.37,"t":"2026-09-29T17:45:00Z","v":33608,"vw":86.328344},{"c":86.23,"h":86.345,"l":86.15,"n":942,"o":86.34,"t":"2026-09-29T18:00:00Z","v":34509,"vw":86.246135},{"c":86.39,"h":86.41,"l":86.2,"n":809,"o":86.24,"t":"2026-09-29T18:15:00Z","v":41767,"vw":86.32581},{"c":86.435,"h":86.4499,"l":86.2936,"n":1101,"o":86.42,"t":"2026-09-29T18:30:00Z","v":79216,"vw":86.373749},{"c":86.44,"h":86.49,"l":86.24,"n":1072,"o":86.435,"t":"2026-09-29T18:45:00Z","v":46089,"vw":86.397832},{"c":86.43,"h":86.57,"l":86.35,"n":1219,"o":86.43,"t":"2026-09-29T19:00:00Z","v":55759,"vw":86.470928},{"c":86.54,"h":86.63,"l":86.375,"n":1455,"o":86.375,"t":"2026-09-29T19:15:00Z","v":57449,"vw":86.530325},{"c":86.75,"h":86.77,"l":86.535,"n":1952,"o":86.54,"t":"2026-09-29T19:30:00Z","v":86438,"vw":86.666474},{"c":86.92,"h":87.035,"l":86.74,"n":4597,"o":86.75,"t":"2026-09-29T19:45:00Z","v":243381,"vw":86.9357},{"c":86.91,"h":86.91,"l":86.91,"n":93,"o":86.91,"t":"2026-09-29T20:00:00Z","v":1076427,"vw":86.91},{"c":86.91,"h":86.91,"l":86.91,"n":4,"o":86.91,"t":"2026-09-29T20:45:00Z","v":8898,"vw":86.91},{"c":85.69,"h":87.22,"l":85.62,"n":1035,"o":86.86,"t":"2026-09-30T13:30:00Z","v":72179,"vw":86.120913},{"c":86.125,"h":86.27,"l":85.69,"n":1014,"o":85.74,"t":"2026-09-30T13:45:00Z","v":42723,"vw":86.049741},{"c":85.5681,"h":86.095,"l":85.522,"n":1014,"o":86.065,"t":"2026-09-30T14:00:00Z","v":58433,"vw":85.725786},{"c":85.7107,"h":85.94,"l":85.585,"n":941,"o":85.585,"t":"2026-09-30T14:15:00Z","v":34835,"vw":85.764444},{"c":85.75,"h":85.97,"l":85.67,"n":864,"o":85.725,"t":"2026-09-30T14:30:00Z","v":24153,"vw":85.819724},{"c":85.895,"h":86.18,"l":85.74,"n":656,"o":85.74,"t":"2026-09-30T14:45:00Z","v":24179,"vw":85.892341},{"c":85.78,"h":85.92,"l":85.66,"n":799,"o":85.88,"t":"2026-09-30T15:00:00Z","v":29442,"vw":85.770873},{"c":85.96,"h":85.97,"l":85.76,"n":709,"o":85.83,"t":"2026-09-30T15:15:00Z","v":24102,"vw":85.86895},{"c":85.7,"h":85.9854,"l":85.7,"n":812,"o":85.985,"t":"2026-09-30T15:30:00Z","v":28045,"vw":85.851125},{"c":85.64,"h":85.71,"l":85.62,"n":690,"o":85.69,"t":"2026-09-30T15:45:00Z","v":44510,"vw":85.665671},{"c":85.75,"h":85.81,"l":85.6105,"n":601,"o":85.64,"t":"2026-09-30T16:00:00Z","v":34413,"vw":85.73386},{"c":85.69,"h":85.77,"l":85.64,"n":532,"o":85.75,"t":"2026-09-30T16:15:00Z","v":17726,"vw":85.694576},{"c":85.72,"h":85.75,"l":85.66,"n":625,"o":85.71,"t":"2026-09-30T16:30:00Z","v":24205,"vw":85.707297},{"c":85.82,"h":85.82,"l":85.61,"n":589,"o":85.72,"t":"2026-09-30T16:45:00Z","v":17310,"vw":85.717243},{"c":85.69,"h":85.83,"l":85.69,"n":658,"o":85.83,"t":"2026-09-30T17:00:00Z","v":22966,"vw":85.766859},{"c":85.72,"h":85.76,"l":85.62,"n":577,"o":85.65,"t":"2026-09-30T17:15:00Z","v":22024,"vw":85.700223},{"c":85.325,"h":85.73,"l":85.25,"n":1109,"o":85.73,"t":"2026-09-30T17:30:00Z","v":59500,"vw":85.480636},{"c":85.12,"h":85.33,"l":85.095,"n":1068,"o":85.32,"t":"2026-09-30T17:45:00Z","v":44425,"vw":85.227722},{"c":85.415,"h":85.48,"l":85.12,"n":1135,"o":85.12,"t":"2026-09-30T18:00:00Z","v":46511,"vw":85.357327},{"c":85.29,"h":85.47,"l":85.245,"n":1008,"o":85.425,"t":"2026-09-30T18:15:00Z","v":41182,"vw":85.347355},{"c":85.115,"h":85.31,"l":85.06,"n":1513,"o":85.31,"t":"2026-09-30T18:30:00Z","v":75776,"vw":85.15528},{"c":85.29,"h":85.315,"l":85.04,"n":1161,"o":85.13,"t":"2026-09-30T18:45:00Z","v":49319,"vw":85.142185},{"c":85.42,"h":85.45,"l":85.22,"n":1316,"o":85.29,"t":"2026-09-30T19:00:00Z","v":57917,"vw":85.346839},{"c":85.24,"h":85.45,"l":85.2,"n":1622,"o":85.41,"t":"2026-09-30T19:15:00Z","v":72989,"vw":85.317712},{"c":85.195,"h":85.335,"l":85.1,"n":2437,"o":85.25,"t":"2026-09-30T19:30:00Z","v":97646,"vw":85.215005},{"c":85.02,"h":85.315,"l":84.96,"n":7767,"o":85.1912,"t":"2026-09-30T19:45:00Z","v":432957,"vw":85.154469},{"c":85.02,"h":85.02,"l":85,"n":155,"o":85,"t":"2026-09-30T20:00:00Z","v":1212142,"vw":85.019998},{"c":84.82,"h":85.28,"l":84.82,"n":16,"o":85.23,"t":"2026-09-30T20:15:00Z","v":2145,"vw":85.215461},{"c":85.22,"h":85.22,"l":85.02,"n":17,"o":85.02,"t":"2026-09-30T20:30:00Z","v":6021,"vw":85.057185},{"c":85.01,"h":85.01,"l":85.01,"n":4,"o":85.01,"t":"2026-10-01T08:15:00Z","v":201,"vw":85.01},{"c":84.272,"h":84.272,"l":84.272,"n":1,"o":84.272,"t":"2026-10-01T13:15:00Z","v":500,"vw":84.272},{"c":83.76,"h":84.87,"l":83.67,"n":1063,"o":84.7,"t":"2026-10-01T13:30:00Z","v":61688,"vw":84.469633},{"c":83.83,"h":84.155,"l":83.64,"n":1072,"o":83.87,"t":"2026-10-01T13:45:00Z","v":40532,"vw":83.814995},{"c":83.79,"h":84.14,"l":83.74,"n":2019,"o":83.86,"t":"2026-10-01T14:00:00Z","v":83690,"vw":83.886776},{"c":83.72,"h":83.89,"l":83.6,"n":1141,"o":83.8,"t":"2026-10-01T14:15:00Z","v":48208,"vw":83.802923},{"c":83.88,"h":83.92,"l":83.54,"n":1163,"o":83.76,"t":"2026-10-01T14:30:00Z","v":33461,"vw":83.733089},{"c":83.79,"h":83.99,"l":83.76,"n":986,"o":83.89,"t":"2026-10-01T14:45:00Z","v":28179,"vw":83.886901},{"c":83.66,"h":83.93,"l":83.66,"n":1604,"o":83.815,"t":"2026-10-01T15:00:00Z","v":112457,"vw":83.848981},{"c":83.71,"h":83.87,"l":83.62,"n":1081,"o":83.64,"t":"2026-10-01T15:15:00Z","v":40359,"vw":83.729088},{"c":83.96,"h":84.02,"l":83.67,"n":980,"o":83.745,"t":"2026-10-01T15:30:00Z","v":34872,"vw":83.863901},{"c":83.905,"h":84.13,"l":83.88,"n":804,"o":83.94,"t":"2026-10-01T15:45:00Z","v":31756,"vw":83.949834},{"c":83.7,"h":83.92,"l":83.69,"n":895,"o":83.87,"t":"2026-10-01T16:00:00Z","v":25893,"vw":83.778215},{"c":83.6,"h":83.7299,"l":83.5212,"n":1023,"o":83.68,"t":"2026-10-01T16:15:00Z","v":32107,"vw":83.628514},{"c":83.61,"h":83.65,"l":83.54,"n":865,"o":83.61,"t":"2026-10-01T16:30:00Z","v":27423,"vw":83.595586},{"c":83.62,"h":83.69,"l":83.59,"n":933,"o":83.635,"t":"2026-10-01T16:45:00Z","v":30348,"vw":83.631956},{"c":83.6501,"h":83.81,"l":83.52,"n":1009,"o":83.615,"t":"2026-10-01T17:00:00Z","v":30730,"vw":83.620971},{"c":83.7,"h":83.81,"l":83.67,"n":851,"o":83.71,"t":"2026-10-01T17:15:00Z","v":22224,"vw":83.730327},{"c":83.6,"h":83.785,"l":83.55,"n":1441,"o":83.7,"t":"2026-10-01T17:30:00Z","v":63184,"vw":83.664811},{"c":83.475,"h":83.68,"l":83.4,"n":1122,"o":83.6,"t":"2026-10-01T17:45:00Z","v":42691,"vw":83.533151},{"c":83.47,"h":83.58,"l":83.4,"n":1119,"o":83.47,"t":"2026-10-01T18:00:00Z","v":41210,"vw":83.471253},{"c":83.6,"h":83.6,"l":83.38,"n":862,"o":83.47,"t":"2026-10-01T18:15:00Z","v":37606,"vw":83.491037},{"c":83.56,"h":83.63,"l":83.47,"n":1127,"o":83.6,"t":"2026-10-01T18:30:00Z","v":70923,"vw":83.535032},{"c":83.425,"h":83.57,"l":83.36,"n":1142,"o":83.55,"t":"2026-10-01T18:45:00Z","v":40332,"vw":83.44748},{"c":83.44,"h":83.54,"l":83.325,"n":1394,"o":83.45,"t":"2026-10-01T19:00:00Z","v":55970,"vw":83.426102},{"c":83.68,"h":83.7,"l":83.44,"n":1536,"o":83.45,"t":"2026-10-01T19:15:00Z","v":72456,"vw":83.571725},{"c":83.62,"h":83.7,"l":83.5,"n":2317,"o":83.7,"t":"2026-10-01T19:30:00Z","v":101443,"vw":83.60538},{"c":83.75,"h":83.87,"l":83.515,"n":7489,"o":83.62,"t":"2026-10-01T19:45:00Z","v":454698,"vw":83.723224},{"c":83.73,"h":83.73,"l":83.73,"n":92,"o":83.73,"t":"2026-10-01T20:00:00Z","v":1139199,"vw":83.73},{"c":83.73,"h":83.73,"l":83.73,"n":2,"o":83.73,"t":"2026-10-01T20:30:00Z","v":601,"vw":83.73},{"c":84.1,"h":84.1,"l":84.1,"n":3,"o":84.1,"t":"2026-10-02T09:00:00Z","v":502,"vw":84.1},{"c":84,"h":84,"l":84,"n":9,"o":84,"t":"2026-10-02T09:15:00Z","v":273,"vw":84},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-02T09:30:00Z","v":500,"vw":84.1},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-02T13:00:00Z","v":350,"vw":84},{"c":84.475,"h":84.64,"l":83.23,"n":1063,"o":84.4,"t":"2026-10-02T13:30:00Z","v":79644,"vw":83.835634},{"c":84.205,"h":84.6,"l":84.01,"n":1452,"o":84.5,"t":"2026-10-02T13:45:00Z","v":63385,"vw":84.351415},{"c":84.41,"h":84.54,"l":84.1,"n":1222,"o":84.18,"t":"2026-10-02T14:00:00Z","v":62170,"vw":84.258243},{"c":84.77,"h":84.77,"l":84.26,"n":891,"o":84.33,"t":"2026-10-02T14:15:00Z","v":50143,"vw":84.437333},{"c":84.6,"h":84.81,"l":84.562,"n":1159,"o":84.81,"t":"2026-10-02T14:30:00Z","v":32446,"vw":84.692658},{"c":84.46,"h":84.735,"l":84.41,"n":950,"o":84.575,"t":"2026-10-02T14:45:00Z","v":31469,"vw":84.549102},{"c":84.49,"h":84.55,"l":84.36,"n":879,"o":84.55,"t":"2026-10-02T15:00:00Z","v":58295,"vw":84.443143},{"c":84.37,"h":84.6,"l":84.33,"n":842,"o":84.485,"t":"2026-10-02T15:15:00Z","v":26974,"vw":84.464298},{"c":84.09,"h":84.4,"l":84.06,"n":1220,"o":84.375,"t":"2026-10-02T15:30:00Z","v":62991,"vw":84.234864},{"c":84.07,"h":84.205,"l":84.02,"n":926,"o":84.08,"t":"2026-10-02T15:45:00Z","v":48708,"vw":84.089796},{"c":84.2,"h":84.2,"l":84.01,"n":919,"o":84.075,"t":"2026-10-02T16:00:00Z","v":53853,"vw":84.105437},{"c":84.1,"h":84.31,"l":84.07,"n":849,"o":84.22,"t":"2026-10-02T16:15:00Z","v":29401,"vw":84.220206},{"c":84.21,"h":84.22,"l":84.055,"n":785,"o":84.09,"t":"2026-10-02T16:30:00Z","v":22722,"vw":84.107593},{"c":84.27,"h":84.27,"l":84.06,"n":738,"o":84.22,"t":"2026-10-02T16:45:00Z","v":24206,"vw":84.145959},{"c":84.26,"h":84.34,"l":84.21,"n":817,"o":84.26,"t":"2026-10-02T17:00:00Z","v":32535,"vw":84.266133},{"c":84.375,"h":84.39,"l":84.24,"n":975,"o":84.255,"t":"2026-10-02T17:15:00Z","v":44924,"vw":84.33664},{"c":84.42,"h":84.515,"l":84.315,"n":1228,"o":84.41,"t":"2026-10-02T17:30:00Z","v":60923,"vw":84.431602},{"c":84.405,"h":84.42,"l":84.295,"n":1112,"o":84.42,"t":"2026-10-02T17:45:00Z","v":39026,"vw":84.371777},{"c":84.39,"h":84.49,"l":84.36,"n":1059,"o":84.405,"t":"2026-10-02T18:00:00Z","v":44069,"vw":84.423453},{"c":84.4,"h":84.425,"l":84.27,"n":1137,"o":84.39,"t":"2026-10-02T18:15:00Z","v":65643,"vw":84.365433},{"c":84.375,"h":84.445,"l":84.33,"n":1141,"o":84.4,"t":"2026-10-02T18:30:00Z","v":49069,"vw":84.381836},{"c":84.39,"h":84.505,"l":84.3,"n":1443,"o":84.375,"t":"2026-10-02T18:45:00Z","v":69855,"vw":84.373519},{"c":84.43,"h":84.43,"l":84.27,"n":1164,"o":84.38,"t":"2026-10-02T19:00:00Z","v":49186,"vw":84.344767},{"c":84.36,"h":84.56,"l":84.315,"n":1689,"o":84.43,"t":"2026-10-02T19:15:00Z","v":72902,"vw":84.458714},{"c":84.1,"h":84.38,"l":84.045,"n":1858,"o":84.35,"t":"2026-10-02T19:30:00Z","v":86589,"vw":84.203669},{"c":84.01,"h":84.215,"l":83.91,"n":6292,"o":84.09,"t":"2026-10-02T19:45:00Z","v":360762,"vw":84.034479},{"c":84.01,"h":84.02,"l":83.9,"n":104,"o":84.02,"t":"2026-10-02T20:00:00Z","v":904962,"vw":84.010004},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-02T20:30:00Z","v":700,"vw":84.01},{"c":84.21,"h":84.21,"l":84,"n":10,"o":84,"t":"2026-10-05T09:30:00Z","v":1276,"vw":84.035641},{"c":83.625,"h":84.05,"l":83.37,"n":485,"o":83.95,"t":"2026-10-05T13:30:00Z","v":27979,"vw":83.799253},{"c":83.62,"h":83.88,"l":83.37,"n":1653,"o":83.53,"t":"2026-10-05T13:45:00Z","v":142590,"vw":83.581101},{"c":83.835,"h":84.005,"l":83.46,"n":3436,"o":83.62,"t":"2026-10-05T14:00:00Z","v":434041,"vw":83.810075},{"c":83.69,"h":84.01,"l":83.6,"n":2342,"o":83.845,"t":"2026-10-05T14:15:00Z","v":332490,"vw":83.806689},{"c":83.6752,"h":83.815,"l":83.445,"n":5251,"o":83.685,"t":"2026-10-05T14:30:00Z","v":823577,"vw":83.616465},{"c":83.285,"h":83.77,"l":83.26,"n":1449,"o":83.71,"t":"2026-10-05T14:45:00Z","v":64800,"vw":83.526925},{"c":82.935,"h":83.405,"l":82.925,"n":1183,"o":83.32,"t":"2026-10-05T15:00:00Z","v":57349,"vw":83.129317},{"c":82.79,"h":83.04,"l":82.65,"n":1508,"o":82.94,"t":"2026-10-05T15:15:00Z","v":85994,"vw":82.790602},{"c":82.785,"h":82.86,"l":82.62,"n":1311,"o":82.78,"t":"2026-10-05T15:30:00Z","v":63308,"vw":82.718605},{"c":82.805,"h":82.84,"l":82.6,"n":1453,"o":82.76,"t":"2026-10-05T15:45:00Z","v":75647,"vw":82.731226},{"c":82.78,"h":82.815,"l":82.59,"n":1050,"o":82.8,"t":"2026-10-05T16:00:00Z","v":40867,"vw":82.676081},{"c":82.836,"h":82.836,"l":82.68,"n":1329,"o":82.76,"t":"2026-10-05T16:15:00Z","v":81299,"vw":82.750218},{"c":82.84,"h":82.88,"l":82.67,"n":846,"o":82.785,"t":"2026-10-05T16:30:00Z","v":44935,"vw":82.797423},{"c":82.71,"h":82.85,"l":82.4559,"n":2085,"o":82.84,"t":"2026-10-05T16:45:00Z","v":113807,"vw":82.682177},{"c":82.42,"h":82.73,"l":82.42,"n":1132,"o":82.7,"t":"2026-10-05T17:00:00Z","v":56562,"vw":82.576824},{"c":82.3,"h":82.52,"l":82.265,"n":1166,"o":82.445,"t":"2026-10-05T17:15:00Z","v":48265,"vw":82.398992},{"c":82.13,"h":82.27,"l":82.04,"n":1079,"o":82.27,"t":"2026-10-05T17:30:00Z","v":49817,"vw":82.138682},{"c":81.78,"h":82.18,"l":81.78,"n":1279,"o":82.07,"t":"2026-10-05T17:45:00Z","v":63442,"vw":82.015465},{"c":81.715,"h":82,"l":81.715,"n":1569,"o":81.74,"t":"2026-10-05T18:00:00Z","v":70588,"vw":81.84833},{"c":81.62,"h":81.895,"l":81.605,"n":2013,"o":81.71,"t":"2026-10-05T18:15:00Z","v":122657,"vw":81.744473},{"c":81.39,"h":81.64,"l":81.35,"n":2287,"o":81.64,"t":"2026-10-05T18:30:00Z","v":257079,"vw":81.512009},{"c":81.49,"h":81.53,"l":81.29,"n":2067,"o":81.39,"t":"2026-10-05T18:45:00Z","v":124057,"vw":81.42755},{"c":81.58,"h":81.64,"l":81.41,"n":2127,"o":81.47,"t":"2026-10-05T19:00:00Z","v":127623,"vw":81.527496},{"c":81.645,"h":81.73,"l":81.41,"n":2850,"o":81.57,"t":"2026-10-05T19:15:00Z","v":208314,"vw":81.519959},{"c":81.6,"h":81.75,"l":81.5,"n":4670,"o":81.67,"t":"2026-10-05T19:30:00Z","v":421845,"vw":81.628014},{"c":81.36,"h":81.79,"l":81.13,"n":9489,"o":81.59,"t":"2026-10-05T19:45:00Z","v":740996,"vw":81.448255},{"c":81.36,"h":81.37,"l":81.36,"n":132,"o":81.37,"t":"2026-10-05T20:00:00Z","v":2860994,"vw":81.360002},{"c":81.36,"h":81.36,"l":81.36,"n":1,"o":81.36,"t":"2026-10-05T20:30:00Z","v":4127,"vw":81.36},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-05T21:15:00Z","v":200,"vw":81.5},{"c":81.54,"h":81.54,"l":81.54,"n":2,"o":81.54,"t":"2026-10-05T23:45:00Z","v":101,"vw":81.54},{"c":81.2,"h":81.45,"l":81.2,"n":6,"o":81.4,"t":"2026-10-06T08:45:00Z","v":1076,"vw":81.4},{"c":81.54,"h":81.54,"l":81.54,"n":1,"o":81.54,"t":"2026-10-06T12:00:00Z","v":100,"vw":81.54},{"c":80.985,"h":81.77,"l":80.77,"n":1543,"o":81.48,"t":"2026-10-06T13:30:00Z","v":140264,"vw":81.233387},{"c":81.86,"h":81.86,"l":80.885,"n":2148,"o":80.985,"t":"2026-10-06T13:45:00Z","v":161854,"vw":81.334694},{"c":81.42,"h":81.96,"l":81.42,"n":1576,"o":81.825,"t":"2026-10-06T14:00:00Z","v":78417,"vw":81.753043},{"c":81.475,"h":81.51,"l":81.24,"n":1384,"o":81.39,"t":"2026-10-06T14:15:00Z","v":78380,"vw":81.394947},{"c":81.25,"h":81.46,"l":81.21,"n":1992,"o":81.425,"t":"2026-10-06T14:30:00Z","v":75180,"vw":81.302941},{"c":81.6975,"h":81.755,"l":81.28,"n":2149,"o":81.28,"t":"2026-10-06T14:45:00Z","v":129926,"vw":81.578878},{"c":81.65,"h":81.83,"l":81.51,"n":2301,"o":81.695,"t":"2026-10-06T15:00:00Z","v":127922,"vw":81.655111},{"c":81.8482,"h":81.97,"l":81.665,"n":1807,"o":81.665,"t":"2026-10-06T15:15:00Z","v":108263,"vw":81.776221},{"c":81.735,"h":81.83,"l":81.63,"n":1489,"o":81.83,"t":"2026-10-06T15:30:00Z","v":75972,"vw":81.698179},{"c":81.88,"h":81.98,"l":81.73,"n":1856,"o":81.73,"t":"2026-10-06T15:45:00Z","v":128352,"vw":81.871766},{"c":81.945,"h":81.95,"l":81.77,"n":1694,"o":81.86,"t":"2026-10-06T16:00:00Z","v":120203,"vw":81.868987},{"c":81.9,"h":81.98,"l":81.835,"n":1544,"o":81.945,"t":"2026-10-06T16:15:00Z","v":85900,"vw":81.892783},{"c":81.79,"h":82.01,"l":81.71,"n":1474,"o":81.88,"t":"2026-10-06T16:30:00Z","v":90578,"vw":81.865092},{"c":81.86,"h":81.94,"l":81.73,"n":1652,"o":81.805,"t":"2026-10-06T16:45:00Z","v":104841,"vw":81.867199},{"c":81.75,"h":81.89,"l":81.75,"n":1210,"o":81.855,"t":"2026-10-06T17:00:00Z","v":42281,"vw":81.833926},{"c":81.765,"h":81.795,"l":81.64,"n":1295,"o":81.755,"t":"2026-10-06T17:15:00Z","v":42968,"vw":81.734112},{"c":81.515,"h":81.75,"l":81.49,"n":1310,"o":81.75,"t":"2026-10-06T17:30:00Z","v":55959,"vw":81.589316},{"c":81.74,"h":81.775,"l":81.5,"n":1263,"o":81.54,"t":"2026-10-06T17:45:00Z","v":39280,"vw":81.608209},{"c":81.665,"h":81.835,"l":81.655,"n":1557,"o":81.76,"t":"2026-10-06T18:00:00Z","v":70966,"vw":81.738296},{"c":81.46,"h":81.665,"l":81.35,"n":1183,"o":81.665,"t":"2026-10-06T18:15:00Z","v":48676,"vw":81.484498},{"c":81.46,"h":81.67,"l":81.44,"n":1596,"o":81.455,"t":"2026-10-06T18:30:00Z","v":129059,"vw":81.532493},{"c":81.565,"h":81.63,"l":81.415,"n":1106,"o":81.465,"t":"2026-10-06T18:45:00Z","v":53823,"vw":81.518077},{"c":81.65,"h":81.71,"l":81.55,"n":1684,"o":81.565,"t":"2026-10-06T19:00:00Z","v":113926,"vw":81.622284},{"c":81.685,"h":81.72,"l":81.54,"n":1646,"o":81.645,"t":"2026-10-06T19:15:00Z","v":89851,"vw":81.629635},{"c":81.82,"h":81.91,"l":81.63,"n":2699,"o":81.685,"t":"2026-10-06T19:30:00Z","v":192548,"vw":81.764264},{"c":81.87,"h":82.065,"l":81.765,"n":7050,"o":81.83,"t":"2026-10-06T19:45:00Z","v":442481,"vw":81.920437},{"c":81.86,"h":81.86,"l":81.86,"n":84,"o":81.86,"t":"2026-10-06T20:00:00Z","v":1060422,"vw":81.86},{"c":81.91,"h":81.91,"l":81.91,"n":1,"o":81.91,"t":"2026-10-06T20:15:00Z","v":100,"vw":81.91},{"c":81.86,"h":81.86,"l":81.86,"n":1,"o":81.86,"t":"2026-10-07T09:45:00Z","v":150,"vw":81.86},{"c":81.96,"h":82.305,"l":81.42,"n":1446,"o":82.13,"t":"2026-10-07T13:30:00Z","v":107343,"vw":81.929294},{"c":81.88,"h":82.185,"l":81.8,"n":1261,"o":82,"t":"2026-10-07T13:45:00Z","v":80593,"vw":82.038896},{"c":81.45,"h":81.88,"l":81.42,"n":1377,"o":81.88,"t":"2026-10-07T14:00:00Z","v":81630,"vw":81.593045},{"c":80.865,"h":81.45,"l":80.78,"n":1473,"o":81.45,"t":"2026-10-07T14:15:00Z","v":86756,"vw":81.050545},{"c":81.1,"h":81.165,"l":80.83,"n":1349,"o":80.875,"t":"2026-10-07T14:30:00Z","v":53920,"vw":80.971402},{"c":81.335,"h":81.385,"l":81.07,"n":935,"o":81.1,"t":"2026-10-07T14:45:00Z","v":37990,"vw":81.240717},{"c":80.985,"h":81.375,"l":80.9,"n":1367,"o":81.345,"t":"2026-10-07T15:00:00Z","v":81259,"vw":81.105805},{"c":80.98,"h":81.02,"l":80.91,"n":848,"o":81.015,"t":"2026-10-07T15:15:00Z","v":32732,"vw":80.953763},{"c":80.915,"h":81.03,"l":80.87,"n":966,"o":81,"t":"2026-10-07T15:30:00Z","v":37530,"vw":80.950383},{"c":81.19,"h":81.19,"l":80.85,"n":871,"o":80.9,"t":"2026-10-07T15:45:00Z","v":39220,"vw":80.962743},{"c":81.09,"h":81.19,"l":81.09,"n":940,"o":81.15,"t":"2026-10-07T16:00:00Z","v":40466,"vw":81.140536},{"c":81.17,"h":81.19,"l":81.075,"n":831,"o":81.085,"t":"2026-10-07T16:15:00Z","v":33786,"vw":81.124405},{"c":81.035,"h":81.195,"l":81.005,"n":980,"o":81.17,"t":"2026-10-07T16:30:00Z","v":57050,"vw":81.099425},{"c":80.825,"h":81.035,"l":80.7,"n":1658,"o":81.02,"t":"2026-10-07T16:45:00Z","v":133671,"vw":80.836187},{"c":81.065,"h":81.115,"l":80.825,"n":1506,"o":80.825,"t":"2026-10-07T17:00:00Z","v":116712,"vw":80.945302},{"c":80.835,"h":81.065,"l":80.73,"n":1529,"o":81.065,"t":"2026-10-07T17:15:00Z","v":118355,"vw":80.877432},{"c":80.645,"h":80.84,"l":80.51,"n":1586,"o":80.84,"t":"2026-10-07T17:30:00Z","v":120662,"vw":80.635803},{"c":80.775,"h":80.7899,"l":80.59,"n":1837,"o":80.63,"t":"2026-10-07T17:45:00Z","v":128010,"vw":80.659204},{"c":80.79,"h":80.91,"l":80.68,"n":2001,"o":80.76,"t":"2026-10-07T18:00:00Z","v":140634,"vw":80.780084},{"c":80.7425,"h":80.88,"l":80.605,"n":1607,"o":80.8,"t":"2026-10-07T18:15:00Z","v":88975,"vw":80.728211},{"c":80.8,"h":80.815,"l":80.66,"n":1693,"o":80.73,"t":"2026-10-07T18:30:00Z","v":89382,"vw":80.7462},{"c":80.81,"h":80.83,"l":80.71,"n":1622,"o":80.81,"t":"2026-10-07T18:45:00Z","v":93749,"vw":80.761022},{"c":80.47,"h":80.85,"l":80.46,"n":2421,"o":80.815,"t":"2026-10-07T19:00:00Z","v":138206,"vw":80.689445},{"c":80.24,"h":80.46,"l":80.14,"n":3026,"o":80.46,"t":"2026-10-07T19:15:00Z","v":162890,"vw":80.284555},{"c":80.295,"h":80.335,"l":80.17,"n":3876,"o":80.25,"t":"2026-10-07T19:30:00Z","v":222399,"vw":80.255721},{"c":80.05,"h":80.38,"l":79.93,"n":10173,"o":80.28,"t":"2026-10-07T19:45:00Z","v":853016,"vw":80.129243},{"c":80.04,"h":80.06,"l":80.04,"n":72,"o":80.06,"t":"2026-10-07T20:00:00Z","v":990815,"vw":80.040097},{"c":80.03,"h":80.03,"l":80.03,"n":1,"o":80.03,"t":"2026-10-07T20:15:00Z","v":200,"vw":80.03},{"c":80.04,"h":80.04,"l":80.04,"n":25,"o":80.04,"t":"2026-10-07T20:45:00Z","v":542,"vw":80.04},{"c":80.04,"h":80.05,"l":80.04,"n":4,"o":80.05,"t":"2026-10-07T23:30:00Z","v":696,"vw":80.043577},{"c":80.04,"h":80.04,"l":80.04,"n":5,"o":80.04,"t":"2026-10-07T23:45:00Z","v":587,"vw":80.04},{"c":79.51,"h":79.51,"l":79.51,"n":2,"o":79.51,"t":"2026-10-08T11:00:00Z","v":117,"vw":79.51},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-08T13:15:00Z","v":151,"vw":80},{"c":80.38,"h":80.38,"l":79.85,"n":1412,"o":80.11,"t":"2026-10-08T13:30:00Z","v":139200,"vw":80.109485},{"c":80.425,"h":80.56,"l":80.28,"n":2316,"o":80.375,"t":"2026-10-08T13:45:00Z","v":235246,"vw":80.413421},{"c":80.19,"h":80.415,"l":80.04,"n":1775,"o":80.415,"t":"2026-10-08T14:00:00Z","v":158281,"vw":80.163587},{"c":80.635,"h":80.6535,"l":80.21,"n":1982,"o":80.21,"t":"2026-10-08T14:15:00Z","v":145380,"vw":80.493307},{"c":80.745,"h":80.77,"l":80.5445,"n":2784,"o":80.635,"t":"2026-10-08T14:30:00Z","v":89165,"vw":80.621113},{"c":80.465,"h":80.77,"l":80.42,"n":1847,"o":80.77,"t":"2026-10-08T14:45:00Z","v":136548,"vw":80.554942},{"c":80.59,"h":80.625,"l":80.46,"n":1337,"o":80.465,"t":"2026-10-08T15:00:00Z","v":92431,"vw":80.552566},{"c":80.63,"h":80.7273,"l":80.53,"n":1214,"o":80.59,"t":"2026-10-08T15:15:00Z","v":64808,"vw":80.653326},{"c":80.795,"h":80.795,"l":80.57,"n":1037,"o":80.63,"t":"2026-10-08T15:30:00Z","v":50322,"vw":80.655274},{"c":80.88,"h":80.88,"l":80.7,"n":1373,"o":80.795,"t":"2026-10-08T15:45:00Z","v":111827,"vw":80.765659},{"c":80.87,"h":80.965,"l":80.81,"n":1553,"o":80.9,"t":"2026-10-08T16:00:00Z","v":116979,"vw":80.888725},{"c":80.78,"h":81.01,"l":80.745,"n":1477,"o":80.86,"t":"2026-10-08T16:15:00Z","v":103342,"vw":80.874075},{"c":80.88,"h":80.885,"l":80.725,"n":839,"o":80.8,"t":"2026-10-08T16:30:00Z","v":78757,"vw":80.773949},{"c":81.43,"h":81.45,"l":80.885,"n":1245,"o":80.885,"t":"2026-10-08T16:45:00Z","v":81412,"vw":81.085602},{"c":81.6,"h":81.755,"l":81.4,"n":1650,"o":81.445,"t":"2026-10-08T17:00:00Z","v":135581,"vw":81.544887},{"c":81.52,"h":81.7,"l":81.48,"n":1807,"o":81.62,"t":"2026-10-08T17:15:00Z","v":132900,"vw":81.594794},{"c":81.785,"h":81.79,"l":81.265,"n":1555,"o":81.51,"t":"2026-10-08T17:30:00Z","v":156326,"vw":81.458066},{"c":81.9925,"h":82.08,"l":81.665,"n":1480,"o":81.8,"t":"2026-10-08T17:45:00Z","v":96696,"vw":81.885811},{"c":82.18,"h":82.245,"l":81.96,"n":1827,"o":81.995,"t":"2026-10-08T18:00:00Z","v":160425,"vw":82.072588},{"c":81.96,"h":82.18,"l":81.93,"n":1378,"o":82.16,"t":"2026-10-08T18:15:00Z","v":67763,"vw":81.992001},{"c":81.87,"h":81.97,"l":81.83,"n":1674,"o":81.96,"t":"2026-10-08T18:30:00Z","v":121089,"vw":81.895455},{"c":81.815,"h":81.99,"l":81.81,"n":1444,"o":81.87,"t":"2026-10-08T18:45:00Z","v":63923,"vw":81.90094},{"c":82.02,"h":82.08,"l":81.75,"n":1209,"o":81.815,"t":"2026-10-08T19:00:00Z","v":55557,"vw":81.917362},{"c":81.94,"h":82.15,"l":81.94,"n":1731,"o":82.015,"t":"2026-10-08T19:15:00Z","v":78240,"vw":82.037922},{"c":81.9372,"h":81.99,"l":81.87,"n":2311,"o":81.97,"t":"2026-10-08T19:30:00Z","v":130932,"vw":81.937927},{"c":81.76,"h":81.95,"l":81.74,"n":6945,"o":81.92,"t":"2026-10-08T19:45:00Z","v":489383,"vw":81.834877},{"c":81.76,"h":81.76,"l":81.76,"n":61,"o":81.76,"t":"2026-10-08T20:00:00Z","v":1244839,"vw":81.76},{"c":81.765,"h":81.91,"l":81.33,"n":886,"o":81.72,"t":"2026-10-09T13:30:00Z","v":83058,"vw":81.672011},{"c":82.14,"h":82.29,"l":81.66,"n":1469,"o":81.675,"t":"2026-10-09T13:45:00Z","v":109182,"vw":82.056016},{"c":82.1675,"h":82.17,"l":82.01,"n":1352,"o":82.14,"t":"2026-10-09T14:00:00Z","v":67497,"vw":82.075657},{"c":82.02,"h":82.2,"l":81.8801,"n":1124,"o":82.2,"t":"2026-10-09T14:15:00Z","v":72506,"vw":82.031503},{"c":81.88,"h":82.07,"l":81.6,"n":3724,"o":82.04,"t":"2026-10-09T14:30:00Z","v":335652,"vw":81.782509},{"c":81.975,"h":82.1,"l":81.85,"n":1525,"o":81.87,"t":"2026-10-09T14:45:00Z","v":493646,"vw":81.968761},{"c":82.09,"h":82.15,"l":81.89,"n":1174,"o":81.96,"t":"2026-10-09T15:00:00Z","v":53136,"vw":82.001347},{"c":82.26,"h":82.265,"l":82.06,"n":1032,"o":82.08,"t":"2026-10-09T15:15:00Z","v":87182,"vw":82.160996},{"c":82.365,"h":82.365,"l":82.14,"n":903,"o":82.23,"t":"2026-10-09T15:30:00Z","v":36569,"vw":82.228492},{"c":82.42,"h":82.42,"l":82.17,"n":1008,"o":82.365,"t":"2026-10-09T15:45:00Z","v":43198,"vw":82.264517},{"c":82.335,"h":82.42,"l":82.245,"n":926,"o":82.42,"t":"2026-10-09T16:00:00Z","v":42448,"vw":82.313535},{"c":82.31,"h":82.42,"l":82.28,"n":866,"o":82.36,"t":"2026-10-09T16:15:00Z","v":33612,"vw":82.376112},{"c":82.49,"h":82.49,"l":82.28,"n":766,"o":82.28,"t":"2026-10-09T16:30:00Z","v":27543,"vw":82.378378},{"c":82.5,"h":82.53,"l":82.27,"n":1620,"o":82.48,"t":"2026-10-09T16:45:00Z","v":147535,"vw":82.402085},{"c":82.86,"h":82.895,"l":82.49,"n":983,"o":82.5,"t":"2026-10-09T17:00:00Z","v":54695,"vw":82.650673},{"c":82.6825,"h":82.935,"l":82.59,"n":1538,"o":82.88,"t":"2026-10-09T17:15:00Z","v":114792,"vw":82.785154},{"c":82.72,"h":82.73,"l":82.59,"n":1288,"o":82.63,"t":"2026-10-09T17:30:00Z","v":83334,"vw":82.662143},{"c":82.53,"h":82.84,"l":82.53,"n":751,"o":82.67,"t":"2026-10-09T17:45:00Z","v":35013,"vw":82.710521},{"c":82.55,"h":82.58,"l":82.48,"n":972,"o":82.54,"t":"2026-10-09T18:00:00Z","v":48276,"vw":82.537031},{"c":82.56,"h":82.6,"l":82.505,"n":764,"o":82.56,"t":"2026-10-09T18:15:00Z","v":32053,"vw":82.559316},{"c":82.695,"h":82.71,"l":82.54,"n":704,"o":82.54,"t":"2026-10-09T18:30:00Z","v":26269,"vw":82.6312},{"c":82.815,"h":82.835,"l":82.67,"n":976,"o":82.69,"t":"2026-10-09T18:45:00Z","v":47060,"vw":82.740701},{"c":82.69,"h":82.86,"l":82.66,"n":1007,"o":82.82,"t":"2026-10-09T19:00:00Z","v":42511,"vw":82.758481},{"c":82.42,"h":82.705,"l":82.38,"n":1770,"o":82.665,"t":"2026-10-09T19:15:00Z","v":94509,"vw":82.548254},{"c":82.61,"h":82.695,"l":82.36,"n":2164,"o":82.38,"t":"2026-10-09T19:30:00Z","v":100146,"vw":82.543485},{"c":82.05,"h":82.675,"l":82.02,"n":5821,"o":82.59,"t":"2026-10-09T19:45:00Z","v":377378,"vw":82.267197},{"c":82.04,"h":82.04,"l":82.04,"n":101,"o":82.04,"t":"2026-10-09T20:00:00Z","v":1123410,"vw":82.04},{"c":81.98,"h":82.79,"l":81.71,"n":631,"o":82.06,"t":"2026-10-12T13:30:00Z","v":49184,"vw":82.00855},{"c":82.655,"h":82.66,"l":81.99,"n":1036,"o":81.99,"t":"2026-10-12T13:45:00Z","v":54140,"vw":82.334331},{"c":83.03,"h":83.16,"l":82.235,"n":1292,"o":82.625,"t":"2026-10-12T14:00:00Z","v":102505,"vw":82.781729},{"c":83.065,"h":83.14,"l":82.86,"n":856,"o":82.935,"t":"2026-10-12T14:15:00Z","v":30991,"vw":83.030933},{"c":83.1,"h":83.25,"l":83,"n":883,"o":83.07,"t":"2026-10-12T14:30:00Z","v":35359,"vw":83.122003},{"c":82.865,"h":83.11,"l":82.845,"n":907,"o":83.075,"t":"2026-10-12T14:45:00Z","v":32271,"vw":82.971898},{"c":82.825,"h":83.02,"l":82.815,"n":1462,"o":82.865,"t":"2026-10-12T15:00:00Z","v":153068,"vw":82.890418},{"c":82.625,"h":82.82,"l":82.52,"n":974,"o":82.81,"t":"2026-10-12T15:15:00Z","v":167523,"vw":82.7062},{"c":82.86,"h":82.89,"l":82.59,"n":782,"o":82.64,"t":"2026-10-12T15:30:00Z","v":88134,"vw":82.752922},{"c":83.04,"h":83.07,"l":82.8,"n":712,"o":82.81,"t":"2026-10-12T15:45:00Z","v":29976,"vw":82.91794},{"c":83,"h":83.16,"l":82.93,"n":762,"o":83.025,"t":"2026-10-12T16:00:00Z","v":57474,"vw":83.008558},{"c":83.085,"h":83.19,"l":83.005,"n":695,"o":83.005,"t":"2026-10-12T16:15:00Z","v":24630,"vw":83.098261},{"c":82.86,"h":83.09,"l":82.825,"n":726,"o":83.085,"t":"2026-10-12T16:30:00Z","v":33749,"vw":82.917533},{"c":82.94,"h":83.025,"l":82.87,"n":852,"o":82.88,"t":"2026-10-12T16:45:00Z","v":47340,"vw":82.940191},{"c":83.115,"h":83.135,"l":82.94,"n":811,"o":82.94,"t":"2026-10-12T17:00:00Z","v":42342,"vw":83.000832},{"c":82.9,"h":83.13,"l":82.89,"n":656,"o":83.1,"t":"2026-10-12T17:15:00Z","v":28873,"vw":82.981201},{"c":83.21,"h":83.21,"l":82.882,"n":745,"o":82.895,"t":"2026-10-12T17:30:00Z","v":24009,"vw":83.064706},{"c":83.15,"h":83.21,"l":83.047,"n":868,"o":83.21,"t":"2026-10-12T17:45:00Z","v":36781,"vw":83.130377},{"c":83.155,"h":83.18,"l":83.1,"n":705,"o":83.16,"t":"2026-10-12T18:00:00Z","v":23351,"vw":83.148073},{"c":82.955,"h":83.16,"l":82.93,"n":834,"o":83.14,"t":"2026-10-12T18:15:00Z","v":25993,"vw":83.009488},{"c":82.93,"h":83.045,"l":82.895,"n":975,"o":82.945,"t":"2026-10-12T18:30:00Z","v":41599,"vw":82.960612},{"c":83.04,"h":83.075,"l":82.9,"n":1178,"o":82.93,"t":"2026-10-12T18:45:00Z","v":75376,"vw":82.97757},{"c":83.24,"h":83.27,"l":83.03,"n":1189,"o":83.04,"t":"2026-10-12T19:00:00Z","v":41724,"vw":83.161493},{"c":83.32,"h":83.39,"l":83.21,"n":1601,"o":83.21,"t":"2026-10-12T19:15:00Z","v":63530,"vw":83.294215},{"c":83.215,"h":83.4,"l":83.21,"n":2232,"o":83.32,"t":"2026-10-12T19:30:00Z","v":104630,"vw":83.31246},{"c":83.54,"h":83.56,"l":83.215,"n":8076,"o":83.22,"t":"2026-10-12T19:45:00Z","v":616355,"vw":83.441546},{"c":83.54,"h":83.54,"l":83.54,"n":73,"o":83.54,"t":"2026-10-12T20:00:00Z","v":2004694,"vw":83.54},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-10-12T20:45:00Z","v":114,"vw":83.54},{"c":83.8,"h":83.8,"l":83.8,"n":10,"o":83.8,"t":"2026-10-13T11:00:00Z","v":262,"vw":83.8},{"c":83.39,"h":84.43,"l":83.255,"n":659,"o":84.41,"t":"2026-10-13T13:30:00Z","v":58357,"vw":84.031751},{"c":83.255,"h":83.49,"l":83.21,"n":738,"o":83.49,"t":"2026-10-13T13:45:00Z","v":48241,"vw":83.295108},{"c":83.675,"h":83.675,"l":83.06,"n":1713,"o":83.3,"t":"2026-10-13T14:00:00Z","v":133050,"vw":83.427293},{"c":83.635,"h":83.78,"l":83.59,"n":736,"o":83.62,"t":"2026-10-13T14:15:00Z","v":26378,"vw":83.675105},{"c":83.86,"h":83.86,"l":83.6001,"n":962,"o":83.72,"t":"2026-10-13T14:30:00Z","v":42967,"vw":83.769434},{"c":83.755,"h":83.91,"l":83.75,"n":735,"o":83.87,"t":"2026-10-13T14:45:00Z","v":28704,"vw":83.819601},{"c":83.81,"h":83.9,"l":83.605,"n":940,"o":83.77,"t":"2026-10-13T15:00:00Z","v":45776,"vw":83.79005},{"c":83.9,"h":84.13,"l":83.73,"n":948,"o":83.82,"t":"2026-10-13T15:15:00Z","v":34300,"vw":83.901035},{"c":84.105,"h":84.105,"l":83.85,"n":865,"o":83.88,"t":"2026-10-13T15:30:00Z","v":34372,"vw":83.976537},{"c":83.94,"h":84.11,"l":83.925,"n":817,"o":84.08,"t":"2026-10-13T15:45:00Z","v":27120,"vw":84.039192},{"c":83.92,"h":83.97,"l":83.76,"n":997,"o":83.935,"t":"2026-10-13T16:00:00Z","v":54608,"vw":83.87223},{"c":84.085,"h":84.1,"l":83.83,"n":1282,"o":83.925,"t":"2026-10-13T16:15:00Z","v":98474,"vw":83.922193},{"c":84.22,"h":84.295,"l":84.055,"n":1091,"o":84.09,"t":"2026-10-13T16:30:00Z","v":64013,"vw":84.168078},{"c":84.22,"h":84.275,"l":84.12,"n":997,"o":84.195,"t":"2026-10-13T16:45:00Z","v":55855,"vw":84.18511},{"c":84.235,"h":84.32,"l":84.14,"n":1167,"o":84.21,"t":"2026-10-13T17:00:00Z","v":56279,"vw":84.187123},{"c":84.315,"h":84.41,"l":84.165,"n":839,"o":84.2325,"t":"2026-10-13T17:15:00Z","v":45834,"vw":84.318238},{"c":84.15,"h":84.33,"l":84.145,"n":1262,"o":84.32,"t":"2026-10-13T17:30:00Z","v":72109,"vw":84.233315},{"c":83.935,"h":84.18,"l":83.935,"n":935,"o":84.13,"t":"2026-10-13T17:45:00Z","v":38469,"vw":84.088073},{"c":83.985,"h":84.05,"l":83.89,"n":772,"o":83.945,"t":"2026-10-13T18:00:00Z","v":27033,"vw":83.982018},{"c":84.105,"h":84.12,"l":83.8725,"n":919,"o":83.96,"t":"2026-10-13T18:15:00Z","v":35910,"vw":83.993383},{"c":84.13,"h":84.19,"l":84.075,"n":824,"o":84.14,"t":"2026-10-13T18:30:00Z","v":28740,"vw":84.135843},{"c":84.05,"h":84.12,"l":83.97,"n":850,"o":84.0901,"t":"2026-10-13T18:45:00Z","v":33944,"vw":84.041876},{"c":84.14,"h":84.14,"l":84.01,"n":1140,"o":84.055,"t":"2026-10-13T19:00:00Z","v":56032,"vw":84.08021},{"c":84.29,"h":84.33,"l":83.945,"n":1338,"o":84.13,"t":"2026-10-13T19:15:00Z","v":65603,"vw":84.123212},{"c":84.07,"h":84.3,"l":84.06,"n":1651,"o":84.3,"t":"2026-10-13T19:30:00Z","v":94029,"vw":84.190656},{"c":83.85,"h":84.225,"l":83.76,"n":5912,"o":84.06,"t":"2026-10-13T19:45:00Z","v":358795,"vw":83.865411},{"c":83.85,"h":83.85,"l":83.85,"n":81,"o":83.85,"t":"2026-10-13T20:00:00Z","v":1654753,"vw":83.85},{"c":84.07,"h":84.07,"l":83.99,"n":4,"o":83.99,"t":"2026-10-13T23:15:00Z","v":399,"vw":84.016756},{"c":83.465,"h":84.57,"l":83.465,"n":1016,"o":84.18,"t":"2026-10-14T13:30:00Z","v":106019,"vw":83.714639},{"c":83.505,"h":83.76,"l":83.35,"n":2218,"o":83.4575,"t":"2026-10-14T13:45:00Z","v":242513,"vw":83.469028},{"c":83.475,"h":83.645,"l":83.31,"n":4290,"o":83.49,"t":"2026-10-14T14:00:00Z","v":717695,"vw":83.523958},{"c":83.52,"h":83.6,"l":83.38,"n":1034,"o":83.475,"t":"2026-10-14T14:15:00Z","v":77425,"vw":83.508366},{"c":83.505,"h":83.565,"l":83.26,"n":1034,"o":83.52,"t":"2026-10-14T14:30:00Z","v":43913,"vw":83.422524},{"c":83.65,"h":83.75,"l":83.44,"n":1150,"o":83.505,"t":"2026-10-14T14:45:00Z","v":42988,"vw":83.594952},{"c":84.115,"h":84.115,"l":83.59,"n":1150,"o":83.65,"t":"2026-10-14T15:00:00Z","v":45794,"vw":83.799778},{"c":84.15,"h":84.32,"l":84.08,"n":1029,"o":84.11,"t":"2026-10-14T15:15:00Z","v":44666,"vw":84.228284},{"c":84.085,"h":84.31,"l":84.08,"n":998,"o":84.18,"t":"2026-10-14T15:30:00Z","v":46376,"vw":84.213059},{"c":84.055,"h":84.11,"l":83.875,"n":1205,"o":84.11,"t":"2026-10-14T15:45:00Z","v":51572,"vw":84.011653},{"c":84.255,"h":84.325,"l":84.05,"n":1063,"o":84.08,"t":"2026-10-14T16:00:00Z","v":39446,"vw":84.184589},{"c":84.71,"h":84.79,"l":84.25,"n":1521,"o":84.27,"t":"2026-10-14T16:15:00Z","v":66579,"vw":84.583717},{"c":84.6073,"h":84.74,"l":84.59,"n":936,"o":84.7,"t":"2026-10-14T16:30:00Z","v":39049,"vw":84.663593},{"c":84.62,"h":84.7,"l":84.54,"n":1521,"o":84.63,"t":"2026-10-14T16:45:00Z","v":69822,"vw":84.611295},{"c":84.7,"h":84.73,"l":84.57,"n":1444,"o":84.6,"t":"2026-10-14T17:00:00Z","v":67616,"vw":84.658829},{"c":84.54,"h":84.82,"l":84.49,"n":1341,"o":84.725,"t":"2026-10-14T17:15:00Z","v":61898,"vw":84.664339},{"c":84.755,"h":84.845,"l":84.48,"n":1390,"o":84.53,"t":"2026-10-14T17:30:00Z","v":78956,"vw":84.621086},{"c":84.835,"h":84.87,"l":84.63,"n":1171,"o":84.78,"t":"2026-10-14T17:45:00Z","v":53824,"vw":84.75001},{"c":84.88,"h":84.97,"l":84.8,"n":1324,"o":84.81,"t":"2026-10-14T18:00:00Z","v":47472,"vw":84.887375},{"c":84.83,"h":84.94,"l":84.74,"n":1331,"o":84.88,"t":"2026-10-14T18:15:00Z","v":93649,"vw":84.82166},{"c":84.83,"h":84.915,"l":84.755,"n":1245,"o":84.83,"t":"2026-10-14T18:30:00Z","v":51143,"vw":84.83308},{"c":85.18,"h":85.33,"l":84.84,"n":2190,"o":84.855,"t":"2026-10-14T18:45:00Z","v":128280,"vw":85.203501},{"c":85.235,"h":85.4,"l":85.14,"n":1550,"o":85.15,"t":"2026-10-14T19:00:00Z","v":70133,"vw":85.27326},{"c":85.06,"h":85.255,"l":85,"n":2426,"o":85.255,"t":"2026-10-14T19:15:00Z","v":124713,"vw":85.090102},{"c":84.555,"h":85.11,"l":84.48,"n":2842,"o":85.06,"t":"2026-10-14T19:30:00Z","v":133870,"vw":84.787019},{"c":84.31,"h":84.74,"l":84.31,"n":8361,"o":84.57,"t":"2026-10-14T19:45:00Z","v":586134,"vw":84.455397},{"c":84.31,"h":84.34,"l":84.31,"n":74,"o":84.34,"t":"2026-10-14T20:00:00Z","v":726219,"vw":84.310008},{"c":84.31,"h":84.31,"l":84.31,"n":1,"o":84.31,"t":"2026-10-14T20:15:00Z","v":17440,"vw":84.31},{"c":84.67,"h":84.67,"l":84.65,"n":4,"o":84.65,"t":"2026-10-14T22:30:00Z","v":417,"vw":84.664272},{"c":85.74,"h":86.09,"l":85.5149,"n":1401,"o":85.98,"t":"2026-10-15T13:30:00Z","v":163924,"vw":85.924396},{"c":85.84,"h":86.36,"l":85.64,"n":1686,"o":85.64,"t":"2026-10-15T13:45:00Z","v":88444,"vw":86.06968},{"c":85.55,"h":85.775,"l":85.28,"n":1789,"o":85.73,"t":"2026-10-15T14:00:00Z","v":95096,"vw":85.49689},{"c":85.885,"h":85.98,"l":85.5,"n":1370,"o":85.51,"t":"2026-10-15T14:15:00Z","v":61323,"vw":85.770863},{"c":85.875,"h":86.07,"l":85.715,"n":1586,"o":85.885,"t":"2026-10-15T14:30:00Z","v":76895,"vw":85.87401},{"c":85.495,"h":85.8994,"l":85.4,"n":1491,"o":85.835,"t":"2026-10-15T14:45:00Z","v":70410,"vw":85.726911},{"c":85.24,"h":85.585,"l":85.18,"n":1165,"o":85.5,"t":"2026-10-15T15:00:00Z","v":50978,"vw":85.372267},{"c":84.805,"h":85.29,"l":84.79,"n":1381,"o":85.22,"t":"2026-10-15T15:15:00Z","v":64944,"vw":85.015573},{"c":84.8875,"h":84.93,"l":84.565,"n":1116,"o":84.78,"t":"2026-10-15T15:30:00Z","v":51371,"vw":84.727781},{"c":84.86,"h":85.02,"l":84.82,"n":1104,"o":84.885,"t":"2026-10-15T15:45:00Z","v":74969,"vw":84.89501},{"c":84.795,"h":84.93,"l":84.66,"n":2203,"o":84.87,"t":"2026-10-15T16:00:00Z","v":183786,"vw":84.780123},{"c":85.03,"h":85.09,"l":84.84,"n":1449,"o":84.89,"t":"2026-10-15T16:15:00Z","v":906996,"vw":85.044319},{"c":85.445,"h":85.47,"l":85.03,"n":896,"o":85.03,"t":"2026-10-15T16:30:00Z","v":32610,"vw":85.250653},{"c":85.47,"h":85.52,"l":85.39,"n":1568,"o":85.41,"t":"2026-10-15T16:45:00Z","v":64523,"vw":85.46426},{"c":85.57,"h":85.63,"l":85.47,"n":1996,"o":85.49,"t":"2026-10-15T17:00:00Z","v":156654,"vw":85.510162},{"c":85.435,"h":85.585,"l":85.42,"n":761,"o":85.57,"t":"2026-10-15T17:15:00Z","v":25388,"vw":85.487557},{"c":85.42,"h":85.44,"l":85.22,"n":1162,"o":85.435,"t":"2026-10-15T17:30:00Z","v":39898,"vw":85.343886},{"c":85.285,"h":85.5,"l":85.205,"n":1240,"o":85.43,"t":"2026-10-15T17:45:00Z","v":75058,"vw":85.386341},{"c":85.355,"h":85.45,"l":85.29,"n":1246,"o":85.3,"t":"2026-10-15T18:00:00Z","v":53192,"vw":85.3733},{"c":85.36,"h":85.5025,"l":85.325,"n":1269,"o":85.325,"t":"2026-10-15T18:15:00Z","v":55141,"vw":85.408839},{"c":85.22,"h":85.405,"l":85.22,"n":1544,"o":85.36,"t":"2026-10-15T18:30:00Z","v":81211,"vw":85.327282},{"c":85.095,"h":85.28,"l":85.05,"n":1117,"o":85.215,"t":"2026-10-15T18:45:00Z","v":47787,"vw":85.147515},{"c":85.0225,"h":85.13,"l":84.95,"n":1529,"o":85.08,"t":"2026-10-15T19:00:00Z","v":104687,"vw":85.034648},{"c":85.15,"h":85.21,"l":84.95,"n":1556,"o":85.025,"t":"2026-10-15T19:15:00Z","v":62189,"vw":85.098107},{"c":85.145,"h":85.33,"l":85.09,"n":2438,"o":85.18,"t":"2026-10-15T19:30:00Z","v":111988,"vw":85.206987},{"c":84.86,"h":85.305,"l":84.83,"n":6072,"o":85.145,"t":"2026-10-15T19:45:00Z","v":330669,"vw":85.009494},{"c":84.86,"h":84.89,"l":84.86,"n":96,"o":84.87,"t":"2026-10-15T20:00:00Z","v":994226,"vw":84.860018},{"c":84.59,"h":84.59,"l":84.59,"n":1,"o":84.59,"t":"2026-10-15T21:00:00Z","v":104,"vw":84.59},{"c":84.83,"h":85.12,"l":84.555,"n":669,"o":85.1,"t":"2026-10-16T13:30:00Z","v":151891,"vw":85.06056},{"c":85.11,"h":85.12,"l":84.68,"n":765,"o":84.855,"t":"2026-10-16T13:45:00Z","v":37120,"vw":84.919354},{"c":85.165,"h":85.33,"l":85.01,"n":1074,"o":85.11,"t":"2026-10-16T14:00:00Z","v":72256,"vw":85.17151},{"c":85.385,"h":85.39,"l":85.02,"n":812,"o":85.2,"t":"2026-10-16T14:15:00Z","v":26337,"vw":85.213218},{"c":85.17,"h":85.55,"l":85.155,"n":1078,"o":85.39,"t":"2026-10-16T14:30:00Z","v":87513,"vw":85.408757},{"c":85.26,"h":85.305,"l":85.14,"n":850,"o":85.175,"t":"2026-10-16T14:45:00Z","v":53516,"vw":85.189109},{"c":85.815,"h":85.875,"l":85.27,"n":1232,"o":85.27,"t":"2026-10-16T15:00:00Z","v":122186,"vw":85.565753},{"c":85.88,"h":85.96,"l":85.7,"n":2257,"o":85.85,"t":"2026-10-16T15:15:00Z","v":195586,"vw":85.78438},{"c":85.925,"h":86.025,"l":85.855,"n":970,"o":85.89,"t":"2026-10-16T15:30:00Z","v":46045,"vw":85.948408},{"c":85.755,"h":86.005,"l":85.655,"n":988,"o":85.94,"t":"2026-10-16T15:45:00Z","v":55001,"vw":85.798528},{"c":85.515,"h":85.815,"l":85.475,"n":967,"o":85.78,"t":"2026-10-16T16:00:00Z","v":54189,"vw":85.68815},{"c":85.515,"h":85.59,"l":85.415,"n":1110,"o":85.55,"t":"2026-10-16T16:15:00Z","v":53962,"vw":85.512694},{"c":85.78,"h":85.82,"l":85.495,"n":1377,"o":85.515,"t":"2026-10-16T16:30:00Z","v":69533,"vw":85.653781},{"c":85.89,"h":85.9,"l":85.655,"n":1233,"o":85.765,"t":"2026-10-16T16:45:00Z","v":60808,"vw":85.764516},{"c":85.85,"h":85.89,"l":85.69,"n":1559,"o":85.89,"t":"2026-10-16T17:00:00Z","v":89755,"vw":85.788794},{"c":85.615,"h":85.95,"l":85.595,"n":1683,"o":85.855,"t":"2026-10-16T17:15:00Z","v":223151,"vw":85.822845},{"c":85.625,"h":85.74,"l":85.555,"n":1118,"o":85.615,"t":"2026-10-16T17:30:00Z","v":87124,"vw":85.648033},{"c":85.445,"h":85.77,"l":85.39,"n":849,"o":85.66,"t":"2026-10-16T17:45:00Z","v":36783,"vw":85.574125},{"c":85.525,"h":85.685,"l":85.47,"n":1345,"o":85.47,"t":"2026-10-16T18:00:00Z","v":63395,"vw":85.583908},{"c":85.4125,"h":85.625,"l":85.35,"n":1024,"o":85.525,"t":"2026-10-16T18:15:00Z","v":45204,"vw":85.486987},{"c":85.44,"h":85.56,"l":85.39,"n":1066,"o":85.415,"t":"2026-10-16T18:30:00Z","v":54115,"vw":85.482893},{"c":85.73,"h":85.73,"l":85.38,"n":1435,"o":85.46,"t":"2026-10-16T18:45:00Z","v":91640,"vw":85.563792},{"c":85.97,"h":85.99,"l":85.68,"n":1415,"o":85.69,"t":"2026-10-16T19:00:00Z","v":74067,"vw":85.820526},{"c":85.82,"h":86.04,"l":85.77,"n":1551,"o":85.97,"t":"2026-10-16T19:15:00Z","v":76236,"vw":85.911036},{"c":85.7,"h":85.85,"l":85.57,"n":2428,"o":85.84,"t":"2026-10-16T19:30:00Z","v":117703,"vw":85.712502},{"c":85.86,"h":85.87,"l":85.6,"n":5840,"o":85.705,"t":"2026-10-16T19:45:00Z","v":387481,"vw":85.750163},{"c":85.6881,"h":85.86,"l":85.6881,"n":101,"o":85.86,"t":"2026-10-16T20:00:00Z","v":1335972,"vw":85.847316},{"c":85.44,"h":85.84,"l":85.07,"n":664,"o":85.49,"t":"2026-10-19T13:30:00Z","v":42246,"vw":85.518658},{"c":85.14,"h":85.545,"l":85.055,"n":794,"o":85.515,"t":"2026-10-19T13:45:00Z","v":36921,"vw":85.345352},{"c":84.735,"h":85.205,"l":84.69,"n":1433,"o":85.205,"t":"2026-10-19T14:00:00Z","v":110768,"vw":84.950466},{"c":84.52,"h":84.88,"l":84.52,"n":1241,"o":84.77,"t":"2026-10-19T14:15:00Z","v":53255,"vw":84.739376},{"c":84.13,"h":84.64,"l":84.125,"n":1485,"o":84.525,"t":"2026-10-19T14:30:00Z","v":58862,"vw":84.403004},{"c":84.605,"h":84.605,"l":84.13,"n":1363,"o":84.13,"t":"2026-10-19T14:45:00Z","v":48875,"vw":84.300179},{"c":84.985,"h":85.055,"l":84.61,"n":1436,"o":84.61,"t":"2026-10-19T15:00:00Z","v":50166,"vw":84.922435},{"c":84.62,"h":85.08,"l":84.62,"n":1295,"o":84.9774,"t":"2026-10-19T15:15:00Z","v":45617,"vw":84.891139},{"c":84.64,"h":84.695,"l":84.48,"n":1055,"o":84.63,"t":"2026-10-19T15:30:00Z","v":38612,"vw":84.606886},{"c":84.7765,"h":84.7765,"l":84.61,"n":681,"o":84.64,"t":"2026-10-19T15:45:00Z","v":23616,"vw":84.696132},{"c":84.665,"h":84.76,"l":84.54,"n":1118,"o":84.755,"t":"2026-10-19T16:00:00Z","v":32634,"vw":84.64565},{"c":84.84,"h":84.845,"l":84.685,"n":771,"o":84.685,"t":"2026-10-19T16:15:00Z","v":20917,"vw":84.78308},{"c":84.8,"h":84.855,"l":84.75,"n":756,"o":84.81,"t":"2026-10-19T16:30:00Z","v":24377,"vw":84.804126},{"c":84.78,"h":84.84,"l":84.72,"n":920,"o":84.82,"t":"2026-10-19T16:45:00Z","v":24644,"vw":84.768328},{"c":84.71,"h":84.785,"l":84.63,"n":844,"o":84.78,"t":"2026-10-19T17:00:00Z","v":24545,"vw":84.69621},{"c":84.79,"h":84.81,"l":84.655,"n":869,"o":84.685,"t":"2026-10-19T17:15:00Z","v":25130,"vw":84.704693},{"c":84.53,"h":84.81,"l":84.51,"n":1403,"o":84.79,"t":"2026-10-19T17:30:00Z","v":73711,"vw":84.642591},{"c":84.78,"h":84.78,"l":84.58,"n":891,"o":84.59,"t":"2026-10-19T17:45:00Z","v":43496,"vw":84.716576},{"c":84.87,"h":84.87,"l":84.7,"n":1173,"o":84.75,"t":"2026-10-19T18:00:00Z","v":44632,"vw":84.774396},{"c":84.89,"h":84.945,"l":84.835,"n":1313,"o":84.855,"t":"2026-10-19T18:15:00Z","v":49111,"vw":84.903493},{"c":84.93,"h":85.05,"l":84.86,"n":1271,"o":84.885,"t":"2026-10-19T18:30:00Z","v":43562,"vw":84.962369},{"c":84.85,"h":84.95,"l":84.8,"n":1274,"o":84.91,"t":"2026-10-19T18:45:00Z","v":45262,"vw":84.882841},{"c":84.725,"h":84.865,"l":84.65,"n":1436,"o":84.86,"t":"2026-10-19T19:00:00Z","v":47437,"vw":84.723799},{"c":84.68,"h":84.85,"l":84.67,"n":1656,"o":84.735,"t":"2026-10-19T19:15:00Z","v":51817,"vw":84.739343},{"c":84.49,"h":84.7,"l":84.42,"n":2483,"o":84.67,"t":"2026-10-19T19:30:00Z","v":87761,"vw":84.565098},{"c":84.5,"h":84.665,"l":84.455,"n":6495,"o":84.48,"t":"2026-10-19T19:45:00Z","v":374566,"vw":84.563115},{"c":84.51,"h":84.52,"l":84.51,"n":83,"o":84.52,"t":"2026-10-19T20:00:00Z","v":758709,"vw":84.510007},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-19T20:15:00Z","v":1692,"vw":84.51},{"c":84.91,"h":84.91,"l":84.6,"n":13,"o":84.6,"t":"2026-10-20T08:30:00Z","v":1002,"vw":84.732857},{"c":84.99,"h":84.99,"l":84.6,"n":3,"o":84.6,"t":"2026-10-20T08:45:00Z","v":601,"vw":84.665},{"c":84.6,"h":84.6,"l":84.6,"n":4,"o":84.6,"t":"2026-10-20T10:15:00Z","v":301,"vw":84.6},{"c":84.51,"h":84.51,"l":84.51,"n":3,"o":84.51,"t":"2026-10-20T12:45:00Z","v":500,"vw":84.51},{"c":86.26,"h":86.3375,"l":84.72,"n":714,"o":84.72,"t":"2026-10-20T13:30:00Z","v":41048,"vw":85.565212},{"c":86.15,"h":86.52,"l":85.975,"n":1106,"o":86.33,"t":"2026-10-20T13:45:00Z","v":64030,"vw":86.225129},{"c":86.16,"h":86.27,"l":85.69,"n":1391,"o":86.09,"t":"2026-10-20T14:00:00Z","v":83434,"vw":86.048841},{"c":86.195,"h":86.33,"l":86.09,"n":1296,"o":86.14,"t":"2026-10-20T14:15:00Z","v":102798,"vw":86.203618},{"c":86.38,"h":86.41,"l":86.195,"n":903,"o":86.195,"t":"2026-10-20T14:30:00Z","v":41277,"vw":86.333561},{"c":86.49,"h":86.59,"l":86.38,"n":924,"o":86.38,"t":"2026-10-20T14:45:00Z","v":38888,"vw":86.461403},{"c":86.49,"h":86.5,"l":86.29,"n":901,"o":86.45,"t":"2026-10-20T15:00:00Z","v":36128,"vw":86.394324},{"c":86.57,"h":86.575,"l":86.39,"n":775,"o":86.48,"t":"2026-10-20T15:15:00Z","v":31058,"vw":86.508065},{"c":86.57,"h":86.82,"l":86.445,"n":1131,"o":86.55,"t":"2026-10-20T15:30:00Z","v":100595,"vw":86.64993},{"c":86.51,"h":86.675,"l":86.51,"n":1261,"o":86.555,"t":"2026-10-20T15:45:00Z","v":89269,"vw":86.592634},{"c":86.48,"h":86.55,"l":86.315,"n":1240,"o":86.55,"t":"2026-10-20T16:00:00Z","v":76108,"vw":86.389513},{"c":86.37,"h":86.57,"l":86.345,"n":723,"o":86.5,"t":"2026-10-20T16:15:00Z","v":38142,"vw":86.456963},{"c":86.275,"h":86.43,"l":86.24,"n":737,"o":86.42,"t":"2026-10-20T16:30:00Z","v":39178,"vw":86.332025},{"c":86.3,"h":86.37,"l":86.215,"n":645,"o":86.275,"t":"2026-10-20T16:45:00Z","v":43332,"vw":86.2895},{"c":86.23,"h":86.31,"l":86.13,"n":775,"o":86.305,"t":"2026-10-20T17:00:00Z","v":55465,"vw":86.244189},{"c":86.16,"h":86.22,"l":86.14,"n":540,"o":86.19,"t":"2026-10-20T17:15:00Z","v":31917,"vw":86.179847},{"c":86.09,"h":86.15,"l":85.97,"n":891,"o":86.12,"t":"2026-10-20T17:30:00Z","v":40089,"vw":86.067663},{"c":86.125,"h":86.185,"l":86,"n":648,"o":86.108,"t":"2026-10-20T17:45:00Z","v":26735,"vw":86.06772},{"c":86.35,"h":86.375,"l":86.08,"n":902,"o":86.11,"t":"2026-10-20T18:00:00Z","v":37833,"vw":86.216506},{"c":86.365,"h":86.42,"l":86.31,"n":604,"o":86.355,"t":"2026-10-20T18:15:00Z","v":24911,"vw":86.383957},{"c":86.39,"h":86.43,"l":86.27,"n":751,"o":86.35,"t":"2026-10-20T18:30:00Z","v":32639,"vw":86.340272},{"c":86.45,"h":86.5,"l":86.35,"n":860,"o":86.36,"t":"2026-10-20T18:45:00Z","v":31004,"vw":86.428707},{"c":86.67,"h":86.68,"l":86.45,"n":1817,"o":86.47,"t":"2026-10-20T19:00:00Z","v":130704,"vw":86.534545},{"c":86.52,"h":86.77,"l":86.52,"n":1408,"o":86.67,"t":"2026-10-20T19:15:00Z","v":71440,"vw":86.656951},{"c":86.61,"h":86.715,"l":86.51,"n":1965,"o":86.535,"t":"2026-10-20T19:30:00Z","v":97391,"vw":86.617854},{"c":86.51,"h":86.695,"l":86.39,"n":5388,"o":86.615,"t":"2026-10-20T19:45:00Z","v":307145,"vw":86.516923},{"c":86.49,"h":86.49,"l":86.49,"n":95,"o":86.49,"t":"2026-10-20T20:00:00Z","v":463859,"vw":86.49},{"c":86.405,"h":86.81,"l":86.2301,"n":439,"o":86.7,"t":"2026-10-21T13:30:00Z","v":26498,"vw":86.630893},{"c":86.13,"h":86.49,"l":86.13,"n":773,"o":86.46,"t":"2026-10-21T13:45:00Z","v":31034,"vw":86.334228},{"c":86.28,"h":86.32,"l":85.9104,"n":902,"o":86.06,"t":"2026-10-21T14:00:00Z","v":38619,"vw":86.090601},{"c":86.23,"h":86.3299,"l":86.085,"n":698,"o":86.3299,"t":"2026-10-21T14:15:00Z","v":40813,"vw":86.206725},{"c":86.015,"h":86.215,"l":85.91,"n":838,"o":86.14,"t":"2026-10-21T14:30:00Z","v":40857,"vw":86.0462},{"c":85.89,"h":86.12,"l":85.83,"n":663,"o":86.07,"t":"2026-10-21T14:45:00Z","v":23403,"vw":85.963856},{"c":85.775,"h":85.88,"l":85.7185,"n":706,"o":85.88,"t":"2026-10-21T15:00:00Z","v":26193,"vw":85.786906},{"c":85.685,"h":85.77,"l":85.55,"n":984,"o":85.73,"t":"2026-10-21T15:15:00Z","v":35507,"vw":85.650781},{"c":85.675,"h":85.775,"l":85.54,"n":1003,"o":85.685,"t":"2026-10-21T15:30:00Z","v":43002,"vw":85.628217},{"c":85.75,"h":85.82,"l":85.63,"n":851,"o":85.665,"t":"2026-10-21T15:45:00Z","v":36751,"vw":85.710657},{"c":85.94,"h":86.1,"l":85.76,"n":904,"o":85.76,"t":"2026-10-21T16:00:00Z","v":44458,"vw":85.959679},{"c":86.11,"h":86.12,"l":85.92,"n":654,"o":85.93,"t":"2026-10-21T16:15:00Z","v":32811,"vw":86.041156},{"c":85.99,"h":86.1275,"l":85.96,"n":801,"o":86.095,"t":"2026-10-21T16:30:00Z","v":33734,"vw":86.041446},{"c":85.985,"h":85.985,"l":85.855,"n":723,"o":85.97,"t":"2026-10-21T16:45:00Z","v":31628,"vw":85.926202},{"c":85.83,"h":86.02,"l":85.8,"n":798,"o":86,"t":"2026-10-21T17:00:00Z","v":27307,"vw":85.919056},{"c":85.88,"h":85.955,"l":85.825,"n":820,"o":85.86,"t":"2026-10-21T17:15:00Z","v":32882,"vw":85.89262},{"c":85.7,"h":85.88,"l":85.65,"n":1170,"o":85.875,"t":"2026-10-21T17:30:00Z","v":60640,"vw":85.7413},{"c":85.61,"h":85.71,"l":85.59,"n":805,"o":85.71,"t":"2026-10-21T17:45:00Z","v":32236,"vw":85.632728},{"c":85.69,"h":85.705,"l":85.595,"n":933,"o":85.64,"t":"2026-10-21T18:00:00Z","v":33690,"vw":85.653387},{"c":85.9,"h":85.955,"l":85.6669,"n":1081,"o":85.685,"t":"2026-10-21T18:15:00Z","v":41939,"vw":85.846092},{"c":85.935,"h":86.01,"l":85.855,"n":1018,"o":85.89,"t":"2026-10-21T18:30:00Z","v":44579,"vw":85.933915},{"c":85.8,"h":85.92,"l":85.78,"n":1245,"o":85.92,"t":"2026-10-21T18:45:00Z","v":47481,"vw":85.852616},{"c":85.62,"h":85.85,"l":85.59,"n":1577,"o":85.79,"t":"2026-10-21T19:00:00Z","v":66843,"vw":85.739744},{"c":85.709,"h":85.73,"l":85.565,"n":1768,"o":85.61,"t":"2026-10-21T19:15:00Z","v":65580,"vw":85.651903},{"c":85.54,"h":85.76,"l":85.535,"n":2359,"o":85.71,"t":"2026-10-21T19:30:00Z","v":115570,"vw":85.62723},{"c":85.39,"h":85.53,"l":85.26,"n":6902,"o":85.53,"t":"2026-10-21T19:45:00Z","v":394743,"vw":85.374583},{"c":85.38,"h":85.38,"l":85.38,"n":83,"o":85.38,"t":"2026-10-21T20:00:00Z","v":1415531,"vw":85.38},{"c":85.45,"h":85.51,"l":85.3,"n":10,"o":85.3,"t":"2026-10-22T10:30:00Z","v":1704,"vw":85.366694},{"c":85.3,"h":85.5,"l":85.3,"n":4,"o":85.5,"t":"2026-10-22T10:45:00Z","v":399,"vw":85.350378},{"c":86.21,"h":86.21,"l":85.2,"n":24,"o":85.2,"t":"2026-10-22T11:00:00Z","v":2216,"vw":85.831545},{"c":86.5,"h":86.51,"l":86,"n":38,"o":86,"t":"2026-10-22T11:15:00Z","v":2930,"vw":86.226328},{"c":86.2,"h":86.4,"l":86.2,"n":8,"o":86.2,"t":"2026-10-22T11:30:00Z","v":1095,"vw":86.261777},{"c":85.32,"h":85.32,"l":85.32,"n":1,"o":85.32,"t":"2026-10-22T12:30:00Z","v":130,"vw":85.32},{"c":85.45,"h":85.45,"l":85.45,"n":5,"o":85.45,"t":"2026-10-22T13:00:00Z","v":141,"vw":85.45},{"c":85.71,"h":85.91,"l":85.3,"n":698,"o":85.59,"t":"2026-10-22T13:30:00Z","v":43762,"vw":85.75515},{"c":85.965,"h":86.13,"l":85.76,"n":852,"o":85.85,"t":"2026-10-22T13:45:00Z","v":46636,"vw":85.931553},{"c":86.26,"h":86.315,"l":85.74,"n":844,"o":85.975,"t":"2026-10-22T14:00:00Z","v":65030,"vw":86.035866},{"c":86.74,"h":86.85,"l":86.33,"n":763,"o":86.33,"t":"2026-10-22T14:15:00Z","v":36289,"vw":86.671707},{"c":86.85,"h":87.03,"l":86.56,"n":1090,"o":86.77,"t":"2026-10-22T14:30:00Z","v":55036,"vw":86.855608},{"c":86.42,"h":86.92,"l":86.42,"n":952,"o":86.865,"t":"2026-10-22T14:45:00Z","v":47963,"vw":86.726509},{"c":86.71,"h":86.765,"l":86.29,"n":983,"o":86.41,"t":"2026-10-22T15:00:00Z","v":37245,"vw":86.510528},{"c":86.155,"h":86.76,"l":86.155,"n":1185,"o":86.715,"t":"2026-10-22T15:15:00Z","v":59254,"vw":86.512023},{"c":86.44,"h":86.44,"l":85.89,"n":1055,"o":86.17,"t":"2026-10-22T15:30:00Z","v":82206,"vw":86.13482},{"c":86.35,"h":86.455,"l":86.245,"n":868,"o":86.39,"t":"2026-10-22T15:45:00Z","v":36235,"vw":86.33915},{"c":86.27,"h":86.39,"l":86.17,"n":888,"o":86.33,"t":"2026-10-22T16:00:00Z","v":51952,"vw":86.27978},{"c":86.37,"h":86.38,"l":86.2,"n":723,"o":86.3,"t":"2026-10-22T16:15:00Z","v":41360,"vw":86.307116},{"c":86.32,"h":86.375,"l":86.22,"n":837,"o":86.375,"t":"2026-10-22T16:30:00Z","v":34690,"vw":86.319334},{"c":86.535,"h":86.59,"l":86.3,"n":1013,"o":86.3,"t":"2026-10-22T16:45:00Z","v":43027,"vw":86.440657},{"c":86.565,"h":86.67,"l":86.485,"n":831,"o":86.51,"t":"2026-10-22T17:00:00Z","v":29782,"vw":86.555292},{"c":86.835,"h":86.835,"l":86.5,"n":931,"o":86.53,"t":"2026-10-22T17:15:00Z","v":71411,"vw":86.560904},{"c":86.8151,"h":86.84,"l":86.73,"n":780,"o":86.84,"t":"2026-10-22T17:30:00Z","v":41786,"vw":86.790876},{"c":86.875,"h":86.875,"l":86.73,"n":763,"o":86.815,"t":"2026-10-22T17:45:00Z","v":28683,"vw":86.80205},{"c":86.685,"h":86.875,"l":86.65,"n":1224,"o":86.875,"t":"2026-10-22T18:00:00Z","v":81284,"vw":86.744869},{"c":86.67,"h":86.725,"l":86.54,"n":912,"o":86.7,"t":"2026-10-22T18:15:00Z","v":59218,"vw":86.630628},{"c":86.62,"h":86.725,"l":86.57,"n":877,"o":86.675,"t":"2026-10-22T18:30:00Z","v":37731,"vw":86.636755},{"c":86.725,"h":86.73,"l":86.61,"n":932,"o":86.62,"t":"2026-10-22T18:45:00Z","v":41185,"vw":86.678481},{"c":86.855,"h":86.8989,"l":86.71,"n":1124,"o":86.725,"t":"2026-10-22T19:00:00Z","v":62203,"vw":86.809983},{"c":86.815,"h":86.975,"l":86.73,"n":1280,"o":86.8575,"t":"2026-10-22T19:15:00Z","v":54561,"vw":86.857322},{"c":87.04,"h":87.075,"l":86.77,"n":1690,"o":86.79,"t":"2026-10-22T19:30:00Z","v":85708,"vw":86.904348},{"c":86.97,"h":87.22,"l":86.945,"n":6001,"o":87.045,"t":"2026-10-22T19:45:00Z","v":437811,"vw":87.078116},{"c":86.99,"h":86.99,"l":86.99,"n":71,"o":86.99,"t":"2026-10-22T20:00:00Z","v":1013707,"vw":86.99},{"c":88.07,"h":88.07,"l":88.07,"n":1,"o":88.07,"t":"2026-10-22T21:30:00Z","v":120,"vw":88.07},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-10-23T13:00:00Z","v":229,"vw":87.09},{"c":87.07,"h":87.9,"l":86.97,"n":809,"o":87.38,"t":"2026-10-23T13:30:00Z","v":51308,"vw":87.29938},{"c":86.56,"h":87.135,"l":86.56,"n":663,"o":87.03,"t":"2026-10-23T13:45:00Z","v":50744,"vw":86.903421},{"c":86.855,"h":87.04,"l":86.45,"n":1156,"o":86.58,"t":"2026-10-23T14:00:00Z","v":68425,"vw":86.813836},{"c":86.885,"h":86.94,"l":86.69,"n":1430,"o":86.89,"t":"2026-10-23T14:15:00Z","v":89063,"vw":86.836886},{"c":86.59,"h":86.87,"l":86.355,"n":1273,"o":86.87,"t":"2026-10-23T14:30:00Z","v":56999,"vw":86.62412},{"c":86.78,"h":86.79,"l":86.5,"n":1404,"o":86.56,"t":"2026-10-23T14:45:00Z","v":78267,"vw":86.619286},{"c":86.755,"h":86.87,"l":86.67,"n":840,"o":86.765,"t":"2026-10-23T15:00:00Z","v":37980,"vw":86.779802},{"c":86.515,"h":86.78,"l":86.5,"n":811,"o":86.77,"t":"2026-10-23T15:15:00Z","v":41386,"vw":86.655297},{"c":86.42,"h":86.55,"l":86.37,"n":801,"o":86.51,"t":"2026-10-23T15:30:00Z","v":33493,"vw":86.438792},{"c":86.37,"h":86.42,"l":86.34,"n":239,"o":86.4,"t":"2026-10-23T15:45:00Z","v":8941,"vw":86.380984}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7677000477564659,"strike":116.34222434473182,"iv":0.73424239371694,"gamma":0.012513842205489713,"theta":-0.05627742952310096,"vega":0.042168598326245824,"rho":0.005852415249962028,"breakevenPct":35.49684645665657},{"delta":0.15,"premium":0.6554347826086957,"strike":96.95652173913044,"iv":0.3701260869565217,"gamma":0.026443478260869565,"theta":-0.03810869565217391,"vega":0.055795652173913045,"rho":0.009138527986415058,"breakevenPct":12.93758708982891},{"delta":0.2,"premium":0.7884751773049646,"strike":93.58156028368795,"iv":0.30846879432624114,"gamma":0.03801418439716312,"theta":-0.03834539007092199,"vega":0.06668156028368795,"rho":0.012189443139191666,"breakevenPct":9.186666043032394},{"delta":0.25,"premium":1.0683812949640288,"strike":92.03956834532374,"iv":0.3022482014388489,"gamma":0.04322618705035971,"theta":-0.04297035971223022,"vega":0.07503352517985612,"rho":0.015223025951883448,"breakevenPct":7.726425593298348},{"delta":0.3,"premium":1.4460791366906474,"strike":91.14028776978417,"iv":0.3193345323741007,"gamma":0.044449208633093526,"theta":-0.04955309352517986,"vega":0.08154431654676259,"rho":0.018246556858074026,"breakevenPct":7.122951413253282},{"delta":0.35,"premium":1.8237769784172662,"strike":90.2410071942446,"iv":0.33642086330935256,"gamma":0.045672230215827336,"theta":-0.056135827338129496,"vega":0.08805510791366906,"rho":0.021270087764264606,"breakevenPct":6.519477233208216},{"delta":0.4,"premium":2.0880863039399626,"strike":89.14165103189494,"iv":0.32359268292682924,"gamma":0.0498454033771107,"theta":-0.056389305816135084,"vega":0.09165403377110695,"rho":0.024328673663219887,"breakevenPct":5.55332330884518},{"delta":0.45,"premium":2.3108818011257037,"strike":87.96904315196998,"iv":0.29981219512195123,"gamma":0.05509868667917449,"theta":-0.054325515947467165,"vega":0.09418686679174484,"rho":0.027400093903788468,"breakevenPct":4.45438499721819},{"delta":0.5,"premium":2.860629921259843,"strike":86.90944881889764,"iv":0.30773307086614177,"gamma":0.05417637795275591,"theta":-0.05628740157480315,"vega":0.09460944881889764,"rho":0.030326845536244807,"breakevenPct":3.864490038363388},{"delta":0.55,"premium":3.6283464566929142,"strike":85.9251968503937,"iv":0.33678818897637797,"gamma":0.049137007874015745,"theta":-0.060933070866141734,"vega":0.09362519685039371,"rho":0.033157151429959654,"breakevenPct":3.6139573146900448},{"delta":0.6,"premium":4.388427561837456,"strike":84.93374558303887,"iv":0.3638376325088339,"gamma":0.044293992932862195,"theta":-0.06510123674911661,"vega":0.09241378091872791,"rho":0.035989941341934444,"breakevenPct":3.3462607252994476},{"delta":0.65,"premium":5.028886925795053,"strike":83.82950530035336,"iv":0.3594648409893993,"gamma":0.04252720848056537,"theta":-0.06178851590106007,"vega":0.0876434628975265,"rho":0.03886164753998176,"breakevenPct":2.8096635730052046},{"delta":0.7,"premium":5.669346289752649,"strike":82.72526501766785,"iv":0.3550920494699647,"gamma":0.04076042402826855,"theta":-0.058475795053003536,"vega":0.08287314487632509,"rho":0.04173335373802907,"breakevenPct":2.273066420710963},{"delta":0.75,"premium":7.0103253182461085,"strike":81.0926449787836,"iv":0.38167157001414426,"gamma":0.03488316831683169,"theta":-0.05751852899575671,"vega":0.0755950495049505,"rho":0.044136590553038174,"breakevenPct":1.9356361182803385},{"delta":0.8,"premium":9.006117647058824,"strike":78.87647058823529,"iv":0.43248141176470595,"gamma":0.027229411764705877,"theta":-0.05783929411764706,"vega":0.06683505882352941,"rho":0.04606448216708868,"breakevenPct":1.6806528234341214},{"delta":0.85,"premium":11.152564102564101,"strike":76.43429487179488,"iv":0.4642519230769231,"gamma":0.02075544871794872,"theta":-0.05265993589743591,"vega":0.0553221153846154,"rho":0.04785970834430339,"breakevenPct":1.338492391946043},{"delta":0.9,"premium":13.794736842105266,"strike":73.44298245614034,"iv":0.49153333333333343,"gamma":0.014984210526315784,"theta":-0.043554385964912276,"vega":0.04190263157894736,"rho":0.04926642540539392,"breakevenPct":0.9345358072956238}],"put":[{"delta":0.1,"premium":0.5,"strike":75.19522689777352,"iv":0.4192743804863539,"gamma":0.017487038914603657,"theta":-0.030149560010481344,"vega":0.04215883044766152,"rho":-0.007440770844494446,"breakevenPct":13.577199007551174},{"delta":0.15,"premium":1.193995709593401,"strike":73.59989273983503,"iv":0.6082711021807299,"gamma":0.016477758348123577,"theta":-0.05713123836177153,"vega":0.055512665136084646,"rho":-0.011304967778136006,"breakevenPct":16.225966643247002},{"delta":0.2,"premium":1.3550622772404366,"strike":77.62655693101091,"iv":0.4939015504886556,"gamma":0.0247273729014749,"theta":-0.054187517296567914,"vega":0.06643543380004253,"rho":-0.014947718378570373,"breakevenPct":11.753448277484127},{"delta":0.25,"premium":1.0544230191961041,"strike":82.51028609115373,"iv":0.2824621760593178,"gamma":0.04679804535300117,"theta":-0.03542062202239428,"vega":0.0763324222393403,"rho":-0.01851687672207408,"breakevenPct":5.7551046257576965},{"delta":0.3,"premium":1.4321848331706617,"strike":83.38880193760619,"iv":0.29066183164883164,"gamma":0.04881002652695983,"theta":-0.03925949921985572,"vega":0.08186085475898026,"rho":-0.022151015105204706,"breakevenPct":5.175729371242018},{"delta":0.35,"premium":1.809946647145219,"strike":84.26731778405865,"iv":0.2988614872383455,"gamma":0.05082200770091848,"theta":-0.04309837641731716,"vega":0.08738928727862025,"rho":-0.025785153488335332,"breakevenPct":4.59635411672634},{"delta":0.4,"premium":2.180763790664781,"strike":85.1467468175389,"iv":0.3039859971711457,"gamma":0.05294611032531825,"theta":-0.04602998585572843,"vega":0.09218783592644979,"rho":-0.029420567594735055,"breakevenPct":4.00788727655431},{"delta":0.45,"premium":2.516690240452617,"strike":86.03076379066478,"iv":0.2936606789250354,"gamma":0.055633521923620935,"theta":-0.044403394625176805,"vega":0.09331937765205092,"rho":-0.033062391057799984,"breakevenPct":3.37374343374736},{"delta":0.5,"premium":2.8526166902404526,"strike":86.91478076379066,"iv":0.28333536067892506,"gamma":0.05832093352192362,"theta":-0.042776803394625175,"vega":0.09445091937765206,"rho":-0.03670421452086492,"breakevenPct":2.7395995909404105},{"delta":0.55,"premium":3.2312783906554188,"strike":87.77417261518495,"iv":0.27450402336145363,"gamma":0.05979292667099286,"theta":-0.04065814406229721,"vega":0.09405944192083063,"rho":-0.04035815705151738,"breakevenPct":2.1833920808405445},{"delta":0.6,"premium":3.6936404931862423,"strike":88.58533419857235,"iv":0.2685987670343933,"gamma":0.05888442569759896,"theta":-0.037575730045425054,"vega":0.090685009733939,"rho":-0.04403583574413118,"breakevenPct":1.7798291040308871},{"delta":0.65,"premium":4.156002595717067,"strike":89.39649578195977,"iv":0.2626935107073329,"gamma":0.05797592472420506,"theta":-0.034493316028552885,"vega":0.08731057754704738,"rho":-0.047713514436745,"breakevenPct":1.3762661272212287},{"delta":0.7,"premium":4.754263565891471,"strike":90.31007751937985,"iv":0.2605945736434108,"gamma":0.05557596899224807,"theta":-0.03143100775193799,"vega":0.08282790697674419,"rho":-0.051472205362786926,"breakevenPct":1.0114382118611995},{"delta":0.75,"premium":5.747480620155039,"strike":91.52131782945736,"iv":0.2695577519379845,"gamma":0.04884147286821705,"theta":-0.028427131782945737,"vega":0.07512441860465116,"rho":-0.05546633809222934,"breakevenPct":0.7591840688391526},{"delta":0.8,"premium":6.72127564674398,"strike":92.71409455842998,"iv":0.2743678858162355,"gamma":0.04216681534344335,"theta":-0.024544157002676172,"vega":0.06652783229259589,"rho":-0.059448031046884266,"breakevenPct":0.5097843355882078},{"delta":0.85,"premium":7.6133363068688675,"strike":93.82917038358609,"iv":0.2617006244424621,"gamma":0.03574397859054416,"theta":-0.01696164139161463,"vega":0.05417279214986619,"rho":-0.06337737328264181,"breakevenPct":0.2723969101239851},{"delta":0.9,"premium":8.505396966993757,"strike":94.9442462087422,"iv":0.24903336306868867,"gamma":0.029321141837644955,"theta":-0.009379125780553069,"vega":0.04181775200713647,"rho":-0.06730671551839938,"breakevenPct":0.035009484659761836}]},"raw":{"call":[{"delta":0.1,"premium":0.7677000477564659,"strike":116.34222434473182,"iv":0.73424239371694,"gamma":0.012513842205489713,"theta":-0.05627742952310096,"vega":0.042168598326245824,"rho":0.005852415249962028,"breakevenPct":35.49684645665657},{"delta":0.15,"premium":0.6554347826086957,"strike":96.95652173913044,"iv":0.3701260869565217,"gamma":0.026443478260869565,"theta":-0.03810869565217391,"vega":0.055795652173913045,"rho":0.009138527986415058,"breakevenPct":12.93758708982891},{"delta":0.2,"premium":0.7884751773049646,"strike":93.58156028368795,"iv":0.30846879432624114,"gamma":0.03801418439716312,"theta":-0.03834539007092199,"vega":0.06668156028368795,"rho":0.012189443139191666,"breakevenPct":9.186666043032394},{"delta":0.25,"premium":1.0683812949640288,"strike":92.03956834532374,"iv":0.3022482014388489,"gamma":0.04322618705035971,"theta":-0.04297035971223022,"vega":0.07503352517985612,"rho":0.015223025951883448,"breakevenPct":7.726425593298348},{"delta":0.3,"premium":1.4460791366906474,"strike":91.14028776978417,"iv":0.3193345323741007,"gamma":0.044449208633093526,"theta":-0.04955309352517986,"vega":0.08154431654676259,"rho":0.018246556858074026,"breakevenPct":7.122951413253282},{"delta":0.35,"premium":1.8237769784172662,"strike":90.2410071942446,"iv":0.33642086330935256,"gamma":0.045672230215827336,"theta":-0.056135827338129496,"vega":0.08805510791366906,"rho":0.021270087764264606,"breakevenPct":6.519477233208216},{"delta":0.4,"premium":2.0880863039399626,"strike":89.14165103189494,"iv":0.32359268292682924,"gamma":0.0498454033771107,"theta":-0.056389305816135084,"vega":0.09165403377110695,"rho":0.024328673663219887,"breakevenPct":5.55332330884518},{"delta":0.45,"premium":2.3108818011257037,"strike":87.96904315196998,"iv":0.29981219512195123,"gamma":0.05509868667917449,"theta":-0.054325515947467165,"vega":0.09418686679174484,"rho":0.027400093903788468,"breakevenPct":4.45438499721819},{"delta":0.5,"premium":2.860629921259843,"strike":86.90944881889764,"iv":0.30773307086614177,"gamma":0.05417637795275591,"theta":-0.05628740157480315,"vega":0.09460944881889764,"rho":0.030326845536244807,"breakevenPct":3.864490038363388},{"delta":0.55,"premium":3.6283464566929142,"strike":85.9251968503937,"iv":0.33678818897637797,"gamma":0.049137007874015745,"theta":-0.060933070866141734,"vega":0.09362519685039371,"rho":0.033157151429959654,"breakevenPct":3.6139573146900448},{"delta":0.6,"premium":4.388427561837456,"strike":84.93374558303887,"iv":0.3638376325088339,"gamma":0.044293992932862195,"theta":-0.06510123674911661,"vega":0.09241378091872791,"rho":0.035989941341934444,"breakevenPct":3.3462607252994476},{"delta":0.65,"premium":5.028886925795053,"strike":83.82950530035336,"iv":0.3594648409893993,"gamma":0.04252720848056537,"theta":-0.06178851590106007,"vega":0.0876434628975265,"rho":0.03886164753998176,"breakevenPct":2.8096635730052046},{"delta":0.7,"premium":5.669346289752649,"strike":82.72526501766785,"iv":0.3550920494699647,"gamma":0.04076042402826855,"theta":-0.058475795053003536,"vega":0.08287314487632509,"rho":0.04173335373802907,"breakevenPct":2.273066420710963},{"delta":0.75,"premium":7.0103253182461085,"strike":81.0926449787836,"iv":0.38167157001414426,"gamma":0.03488316831683169,"theta":-0.05751852899575671,"vega":0.0755950495049505,"rho":0.044136590553038174,"breakevenPct":1.9356361182803385},{"delta":0.8,"premium":9.006117647058824,"strike":78.87647058823529,"iv":0.43248141176470595,"gamma":0.027229411764705877,"theta":-0.05783929411764706,"vega":0.06683505882352941,"rho":0.04606448216708868,"breakevenPct":1.6806528234341214},{"delta":0.85,"premium":11.152564102564101,"strike":76.43429487179488,"iv":0.4642519230769231,"gamma":0.02075544871794872,"theta":-0.05265993589743591,"vega":0.0553221153846154,"rho":0.04785970834430339,"breakevenPct":1.338492391946043},{"delta":0.9,"premium":13.794736842105266,"strike":73.44298245614034,"iv":0.49153333333333343,"gamma":0.014984210526315784,"theta":-0.043554385964912276,"vega":0.04190263157894736,"rho":0.04926642540539392,"breakevenPct":0.9345358072956238}],"put":[{"delta":0.1,"premium":0.5,"strike":75.19522689777352,"iv":0.4192743804863539,"gamma":0.017487038914603657,"theta":-0.030149560010481344,"vega":0.04215883044766152,"rho":-0.007440770844494446,"breakevenPct":13.577199007551174},{"delta":0.15,"premium":1.193995709593401,"strike":73.59989273983503,"iv":0.6082711021807299,"gamma":0.016477758348123577,"theta":-0.05713123836177153,"vega":0.055512665136084646,"rho":-0.011304967778136006,"breakevenPct":16.225966643247002},{"delta":0.2,"premium":1.3550622772404366,"strike":77.62655693101091,"iv":0.4939015504886556,"gamma":0.0247273729014749,"theta":-0.054187517296567914,"vega":0.06643543380004253,"rho":-0.014947718378570373,"breakevenPct":11.753448277484127},{"delta":0.25,"premium":1.0544230191961041,"strike":82.51028609115373,"iv":0.2824621760593178,"gamma":0.04679804535300117,"theta":-0.03542062202239428,"vega":0.0763324222393403,"rho":-0.01851687672207408,"breakevenPct":5.7551046257576965},{"delta":0.3,"premium":1.4321848331706617,"strike":83.38880193760619,"iv":0.29066183164883164,"gamma":0.04881002652695983,"theta":-0.03925949921985572,"vega":0.08186085475898026,"rho":-0.022151015105204706,"breakevenPct":5.175729371242018},{"delta":0.35,"premium":1.809946647145219,"strike":84.26731778405865,"iv":0.2988614872383455,"gamma":0.05082200770091848,"theta":-0.04309837641731716,"vega":0.08738928727862025,"rho":-0.025785153488335332,"breakevenPct":4.59635411672634},{"delta":0.4,"premium":2.180763790664781,"strike":85.1467468175389,"iv":0.3039859971711457,"gamma":0.05294611032531825,"theta":-0.04602998585572843,"vega":0.09218783592644979,"rho":-0.029420567594735055,"breakevenPct":4.00788727655431},{"delta":0.45,"premium":2.516690240452617,"strike":86.03076379066478,"iv":0.2936606789250354,"gamma":0.055633521923620935,"theta":-0.044403394625176805,"vega":0.09331937765205092,"rho":-0.033062391057799984,"breakevenPct":3.37374343374736},{"delta":0.5,"premium":2.8526166902404526,"strike":86.91478076379066,"iv":0.28333536067892506,"gamma":0.05832093352192362,"theta":-0.042776803394625175,"vega":0.09445091937765206,"rho":-0.03670421452086492,"breakevenPct":2.7395995909404105},{"delta":0.55,"premium":3.2312783906554188,"strike":87.77417261518495,"iv":0.27450402336145363,"gamma":0.05979292667099286,"theta":-0.04065814406229721,"vega":0.09405944192083063,"rho":-0.04035815705151738,"breakevenPct":2.1833920808405445},{"delta":0.6,"premium":3.6936404931862423,"strike":88.58533419857235,"iv":0.2685987670343933,"gamma":0.05888442569759896,"theta":-0.037575730045425054,"vega":0.090685009733939,"rho":-0.04403583574413118,"breakevenPct":1.7798291040308871},{"delta":0.65,"premium":4.156002595717067,"strike":89.39649578195977,"iv":0.2626935107073329,"gamma":0.05797592472420506,"theta":-0.034493316028552885,"vega":0.08731057754704738,"rho":-0.047713514436745,"breakevenPct":1.3762661272212287},{"delta":0.7,"premium":4.754263565891471,"strike":90.31007751937985,"iv":0.2605945736434108,"gamma":0.05557596899224807,"theta":-0.03143100775193799,"vega":0.08282790697674419,"rho":-0.051472205362786926,"breakevenPct":1.0114382118611995},{"delta":0.75,"premium":5.747480620155039,"strike":91.52131782945736,"iv":0.2695577519379845,"gamma":0.04884147286821705,"theta":-0.028427131782945737,"vega":0.07512441860465116,"rho":-0.05546633809222934,"breakevenPct":0.7591840688391526},{"delta":0.8,"premium":6.72127564674398,"strike":92.71409455842998,"iv":0.2743678858162355,"gamma":0.04216681534344335,"theta":-0.024544157002676172,"vega":0.06652783229259589,"rho":-0.059448031046884266,"breakevenPct":0.5097843355882078},{"delta":0.85,"premium":7.6133363068688675,"strike":93.82917038358609,"iv":0.2617006244424621,"gamma":0.03574397859054416,"theta":-0.01696164139161463,"vega":0.05417279214986619,"rho":-0.06337737328264181,"breakevenPct":0.2723969101239851},{"delta":0.9,"premium":8.505396966993757,"strike":94.9442462087422,"iv":0.24903336306868867,"gamma":0.029321141837644955,"theta":-0.009379125780553069,"vega":0.04181775200713647,"rho":-0.06730671551839938,"breakevenPct":0.035009484659761836}]}},"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"}}