{"symbol":"APH","url":"https://intraalpha.com/companies/APH","capturedAt":"2026-10-22T05:14:50.380Z","state":"ready","quote":{"symbol":"APH","last_price":78.5,"prev_close":79.32,"regular_close":79.2,"change":-0.82,"change_pct":-1.0338,"regular_change":-0.12,"regular_change_pct":-0.1513,"extended_change":-0.7,"extended_change_pct":-0.8838,"bid":78,"ask":79.75,"bid_size":200,"ask_size":100,"volume":12133503,"vwap":79.580654,"open":80.53,"high":80.87,"low":79.14,"close":79.2,"trade_count":103405,"last_trade_at":"2026-10-21T23:51:09.931030165Z","last_quote_at":"2026-10-21T23:57:25.338104842Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:14:42.890749036-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"APH","fetched_at":"2026-10-22T05:14:49.881609+00:00","name":"Amphenol Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Amphenol Corporation is a major producer of electronic and fiber optic connectors, cable and interconnect systems such as coaxial cables. Amphenol is a portmanteau from the corporation's original name, American Phenolic Corp.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":195600482000,"ebitda":9463700000,"pe_ratio":40.06,"peg_ratio":0.93,"book_value":6.28,"dividend_per_share":0.458,"dividend_yield":0.0057,"eps":1.98,"revenue_ttm":29011599000,"gross_profit_ttm":11300600000,"profit_margin":0.177,"operating_margin_ttm":0.298,"return_on_assets_ttm":0.145,"return_on_equity_ttm":0.381,"quarterly_earnings_growth":0.593,"quarterly_revenue_growth":0.55,"analyst_target_price":102.97,"analyst_number":4,"beta":1.235,"fifty_two_week_high":89.93,"fifty_two_week_low":58.82,"fifty_day_ma":82.06,"two_hundred_day_ma":75.16,"shares_outstanding":2465967000,"forward_pe":24.57,"price_to_sales":6.74,"price_to_book":13.08,"ev_to_revenue":7.45,"ev_to_ebitda":23.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:14:49.881609+00:00"},"optionObservedAt":"2026-10-21T19:58:06.136Z","bars":[{"c":81.43,"h":82,"l":81.02,"n":285,"o":81.4002,"t":"2026-10-15T08:00:00Z","v":7649,"vw":81.565352},{"c":81.11,"h":81.11,"l":81.11,"n":15,"o":81.11,"t":"2026-10-15T08:05:00Z","v":470,"vw":81.11},{"c":81.7,"h":81.7,"l":80.99,"n":38,"o":81.02,"t":"2026-10-15T08:10:00Z","v":2360,"vw":81.073372},{"c":81.4,"h":81.4,"l":81.4,"n":10,"o":81.4,"t":"2026-10-15T08:30:00Z","v":366,"vw":81.4},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-10-15T08:50:00Z","v":356,"vw":80.99},{"c":81.25,"h":81.25,"l":81.25,"n":2,"o":81.25,"t":"2026-10-15T09:05:00Z","v":200,"vw":81.25},{"c":81.01,"h":81.02,"l":81.01,"n":24,"o":81.02,"t":"2026-10-15T09:50:00Z","v":572,"vw":81.015},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-10-15T10:50:00Z","v":193,"vw":81},{"c":81.3,"h":81.3,"l":80.86,"n":106,"o":81,"t":"2026-10-15T11:00:00Z","v":2138,"vw":81.117062},{"c":80.69,"h":80.76,"l":80.66,"n":46,"o":80.76,"t":"2026-10-15T11:05:00Z","v":2540,"vw":80.702359},{"c":80.8,"h":80.8,"l":80.8,"n":2,"o":80.8,"t":"2026-10-15T11:15:00Z","v":226,"vw":80.8},{"c":80.73,"h":80.73,"l":80.73,"n":6,"o":80.73,"t":"2026-10-15T11:25:00Z","v":239,"vw":80.73},{"c":80.8,"h":80.8,"l":80.8,"n":22,"o":80.8,"t":"2026-10-15T11:30:00Z","v":10266,"vw":80.8},{"c":81,"h":81,"l":81,"n":11,"o":81,"t":"2026-10-15T11:40:00Z","v":394,"vw":81},{"c":80.56,"h":80.56,"l":80.56,"n":8,"o":80.56,"t":"2026-10-15T12:00:00Z","v":300,"vw":80.56},{"c":80.89,"h":80.89,"l":80.89,"n":3,"o":80.89,"t":"2026-10-15T12:05:00Z","v":127,"vw":80.89},{"c":80.7,"h":80.7,"l":80.7,"n":4,"o":80.7,"t":"2026-10-15T12:10:00Z","v":358,"vw":80.7},{"c":80.79,"h":80.79,"l":80.7,"n":19,"o":80.7,"t":"2026-10-15T12:15:00Z","v":668,"vw":80.73},{"c":80.328,"h":80.5,"l":80.328,"n":9,"o":80.5,"t":"2026-10-15T12:25:00Z","v":705,"vw":80.356667},{"c":80.8,"h":80.8,"l":80.8,"n":4,"o":80.8,"t":"2026-10-15T12:35:00Z","v":118,"vw":80.8},{"c":80.54,"h":80.54,"l":80.54,"n":1,"o":80.54,"t":"2026-10-15T12:40:00Z","v":562,"vw":80.54},{"c":80.5359,"h":80.84,"l":80.5359,"n":6,"o":80.84,"t":"2026-10-15T12:45:00Z","v":632,"vw":80.585428},{"c":80.2504,"h":80.33,"l":80.2504,"n":17,"o":80.33,"t":"2026-10-15T12:55:00Z","v":8409,"vw":80.252063},{"c":79.96,"h":80.18,"l":79.93,"n":164,"o":80.11,"t":"2026-10-15T13:05:00Z","v":8233,"vw":80.023016},{"c":80.5,"h":80.5,"l":80.2,"n":9,"o":80.2,"t":"2026-10-15T13:10:00Z","v":1213,"vw":80.442432},{"c":80,"h":80,"l":79.8788,"n":13,"o":79.8788,"t":"2026-10-15T13:15:00Z","v":498,"vw":79.97},{"c":79.47,"h":79.92,"l":79.47,"n":56,"o":79.92,"t":"2026-10-15T13:20:00Z","v":1887,"vw":79.772218},{"c":80.17,"h":80.93,"l":79.72,"n":110,"o":79.8448,"t":"2026-10-15T13:25:00Z","v":7555,"vw":80.233862},{"c":79.505,"h":80.65,"l":79.27,"n":2925,"o":80.38,"t":"2026-10-15T13:30:00Z","v":406933,"vw":80.280964},{"c":79.995,"h":80.06,"l":79.2,"n":2347,"o":79.52,"t":"2026-10-15T13:35:00Z","v":164125,"vw":79.559768},{"c":80.315,"h":80.49,"l":79.79,"n":1781,"o":79.995,"t":"2026-10-15T13:40:00Z","v":124317,"vw":80.168824},{"c":79.77,"h":80.45,"l":79.585,"n":1882,"o":80.3,"t":"2026-10-15T13:45:00Z","v":112752,"vw":79.907393},{"c":78.92,"h":79.83,"l":78.9,"n":2290,"o":79.765,"t":"2026-10-15T13:50:00Z","v":133776,"vw":79.329183},{"c":78.8825,"h":79,"l":78.37,"n":3959,"o":78.89,"t":"2026-10-15T13:55:00Z","v":309681,"vw":78.713757},{"c":79.2,"h":79.525,"l":78.74,"n":3283,"o":78.86,"t":"2026-10-15T14:00:00Z","v":281201,"vw":79.203416},{"c":79.28,"h":79.46,"l":78.97,"n":2629,"o":79.1801,"t":"2026-10-15T14:05:00Z","v":225612,"vw":79.213889},{"c":78.6725,"h":79.36,"l":78.6,"n":2249,"o":79.27,"t":"2026-10-15T14:10:00Z","v":164259,"vw":78.98487},{"c":79.15,"h":79.16,"l":78.58,"n":2033,"o":78.68,"t":"2026-10-15T14:15:00Z","v":145932,"vw":78.829698},{"c":79,"h":79.45,"l":79,"n":2127,"o":79.19,"t":"2026-10-15T14:20:00Z","v":170944,"vw":79.191265},{"c":78.985,"h":79.1999,"l":78.93,"n":1465,"o":79.04,"t":"2026-10-15T14:25:00Z","v":95240,"vw":79.061184},{"c":79.045,"h":79.11,"l":78.66,"n":1823,"o":78.97,"t":"2026-10-15T14:30:00Z","v":133807,"vw":78.859662},{"c":79.355,"h":79.46,"l":78.86,"n":2035,"o":79.08,"t":"2026-10-15T14:35:00Z","v":140772,"vw":79.082374},{"c":79.625,"h":79.77,"l":79.35,"n":2298,"o":79.35,"t":"2026-10-15T14:40:00Z","v":180296,"vw":79.581708},{"c":79.43,"h":79.74,"l":79.425,"n":5136,"o":79.62,"t":"2026-10-15T14:45:00Z","v":555745,"vw":79.620693},{"c":79.31,"h":79.42,"l":79.02,"n":3381,"o":79.42,"t":"2026-10-15T14:50:00Z","v":272010,"vw":79.222356},{"c":79.48,"h":79.56,"l":78.75,"n":2560,"o":79.315,"t":"2026-10-15T14:55:00Z","v":255618,"vw":79.300768},{"c":79.76,"h":79.76,"l":79.1225,"n":3184,"o":79.48,"t":"2026-10-15T15:00:00Z","v":304590,"vw":79.4111},{"c":79.86,"h":79.88,"l":79.55,"n":2278,"o":79.76,"t":"2026-10-15T15:05:00Z","v":167294,"vw":79.729356},{"c":80.395,"h":80.395,"l":79.79,"n":3034,"o":79.87,"t":"2026-10-15T15:10:00Z","v":248307,"vw":80.005796},{"c":80.53,"h":80.67,"l":80.41,"n":2061,"o":80.449,"t":"2026-10-15T15:15:00Z","v":193326,"vw":80.560818},{"c":80.655,"h":80.655,"l":80.42,"n":1386,"o":80.51,"t":"2026-10-15T15:20:00Z","v":105202,"vw":80.5056},{"c":80.5,"h":80.72,"l":80.5,"n":1755,"o":80.665,"t":"2026-10-15T15:25:00Z","v":127010,"vw":80.612315},{"c":80.53,"h":80.71,"l":80.324216,"n":1329,"o":80.5201,"t":"2026-10-15T15:30:00Z","v":88694,"vw":80.483119},{"c":80.5,"h":80.635,"l":80.39,"n":1155,"o":80.5,"t":"2026-10-15T15:35:00Z","v":81257,"vw":80.498275},{"c":80.54,"h":80.7,"l":80.49,"n":892,"o":80.49,"t":"2026-10-15T15:40:00Z","v":57116,"vw":80.565836},{"c":80.765,"h":80.79,"l":80.39,"n":1340,"o":80.52,"t":"2026-10-15T15:45:00Z","v":126425,"vw":80.51898},{"c":80.87,"h":80.93,"l":80.62,"n":1558,"o":80.74,"t":"2026-10-15T15:50:00Z","v":119804,"vw":80.735628},{"c":81.07,"h":81.11,"l":80.74,"n":1820,"o":80.875,"t":"2026-10-15T15:55:00Z","v":122745,"vw":80.927083},{"c":81.08,"h":81.33,"l":80.75,"n":3165,"o":81.07,"t":"2026-10-15T16:00:00Z","v":279182,"vw":81.135985},{"c":81.03,"h":81.16,"l":80.9,"n":1272,"o":81.06,"t":"2026-10-15T16:05:00Z","v":102548,"vw":81.037843},{"c":81.11,"h":81.15,"l":80.92,"n":1166,"o":81,"t":"2026-10-15T16:10:00Z","v":73840,"vw":81.050974},{"c":80.95,"h":81.1,"l":80.91,"n":1716,"o":81.1,"t":"2026-10-15T16:15:00Z","v":127719,"vw":81.010258},{"c":80.765,"h":80.96,"l":80.7,"n":1302,"o":80.95,"t":"2026-10-15T16:20:00Z","v":95539,"vw":80.816011},{"c":80.75,"h":80.78,"l":80.62,"n":1642,"o":80.765,"t":"2026-10-15T16:25:00Z","v":147329,"vw":80.705907},{"c":81.01,"h":81.01,"l":80.69,"n":1450,"o":80.76,"t":"2026-10-15T16:30:00Z","v":100473,"vw":80.81684},{"c":80.875,"h":81.13,"l":80.875,"n":1101,"o":81,"t":"2026-10-15T16:35:00Z","v":78095,"vw":80.997589},{"c":80.99,"h":80.99,"l":80.7409,"n":927,"o":80.875,"t":"2026-10-15T16:40:00Z","v":62017,"vw":80.884297},{"c":80.91,"h":81.05,"l":80.885,"n":894,"o":81,"t":"2026-10-15T16:45:00Z","v":56737,"vw":80.955052},{"c":81.005,"h":81.005,"l":80,"n":2128,"o":80.9,"t":"2026-10-15T16:50:00Z","v":174523,"vw":80.687457},{"c":81.06,"h":81.15,"l":81.0025,"n":1124,"o":81.005,"t":"2026-10-15T16:55:00Z","v":60609,"vw":81.078408},{"c":80.81,"h":81.06,"l":80.75,"n":1151,"o":81.06,"t":"2026-10-15T17:00:00Z","v":95108,"vw":80.849925},{"c":80.9,"h":80.9,"l":80.78,"n":856,"o":80.815,"t":"2026-10-15T17:05:00Z","v":69838,"vw":80.85044},{"c":81.055,"h":81.06,"l":80.89,"n":1179,"o":80.92,"t":"2026-10-15T17:10:00Z","v":118316,"vw":80.966136},{"c":81.13,"h":81.13,"l":81.02,"n":907,"o":81.03,"t":"2026-10-15T17:15:00Z","v":48890,"vw":81.080256},{"c":81.105,"h":81.125,"l":81.06,"n":976,"o":81.1203,"t":"2026-10-15T17:20:00Z","v":50056,"vw":81.086886},{"c":81.06,"h":81.145,"l":81.01,"n":844,"o":81.105,"t":"2026-10-15T17:25:00Z","v":54144,"vw":81.076379},{"c":81.215,"h":81.215,"l":81.065,"n":1080,"o":81.08,"t":"2026-10-15T17:30:00Z","v":56151,"vw":81.149742},{"c":81.27,"h":81.34,"l":81.215,"n":994,"o":81.23,"t":"2026-10-15T17:35:00Z","v":57636,"vw":81.286552},{"c":81.44,"h":81.45,"l":81.27,"n":1352,"o":81.276,"t":"2026-10-15T17:40:00Z","v":90291,"vw":81.384145},{"c":81.325,"h":81.5,"l":81.31,"n":1289,"o":81.45,"t":"2026-10-15T17:45:00Z","v":94262,"vw":81.42227},{"c":81.33,"h":81.475,"l":81.31,"n":1320,"o":81.325,"t":"2026-10-15T17:50:00Z","v":127503,"vw":81.365775},{"c":81.17,"h":81.42,"l":80.1,"n":3467,"o":81.33,"t":"2026-10-15T17:55:00Z","v":331198,"vw":81.199358},{"c":80.9099,"h":81.17,"l":80.86,"n":1147,"o":81.16,"t":"2026-10-15T18:00:00Z","v":70741,"vw":81.06208},{"c":80.75,"h":80.915,"l":80.725,"n":821,"o":80.91,"t":"2026-10-15T18:05:00Z","v":38811,"vw":80.811056},{"c":80.5513,"h":80.7901,"l":80.5513,"n":1163,"o":80.75,"t":"2026-10-15T18:10:00Z","v":72490,"vw":80.659394},{"c":80.655,"h":80.68,"l":80.5,"n":1039,"o":80.55,"t":"2026-10-15T18:15:00Z","v":57121,"vw":80.610634},{"c":80.57,"h":80.68,"l":80.5,"n":1303,"o":80.65,"t":"2026-10-15T18:20:00Z","v":88086,"vw":80.585125},{"c":80.72,"h":80.78,"l":80.47,"n":1690,"o":80.575,"t":"2026-10-15T18:25:00Z","v":120856,"vw":80.597329},{"c":80.72,"h":80.815,"l":80.665,"n":895,"o":80.72,"t":"2026-10-15T18:30:00Z","v":35604,"vw":80.73479},{"c":80.835,"h":80.905,"l":80.72,"n":1075,"o":80.73,"t":"2026-10-15T18:35:00Z","v":52525,"vw":80.813401},{"c":80.95,"h":80.97,"l":80.7207,"n":1141,"o":80.835,"t":"2026-10-15T18:40:00Z","v":59322,"vw":80.855025},{"c":80.92,"h":80.98,"l":80.9,"n":969,"o":80.94,"t":"2026-10-15T18:45:00Z","v":38494,"vw":80.937559},{"c":81.115,"h":81.115,"l":80.92,"n":1056,"o":80.92,"t":"2026-10-15T18:50:00Z","v":45082,"vw":80.997761},{"c":81.06,"h":81.19,"l":81.05,"n":1432,"o":81.115,"t":"2026-10-15T18:55:00Z","v":83132,"vw":81.106188},{"c":81.185,"h":81.25,"l":81.02,"n":1397,"o":81.07,"t":"2026-10-15T19:00:00Z","v":82957,"vw":81.154004},{"c":81.205,"h":81.24,"l":81.11,"n":1389,"o":81.17,"t":"2026-10-15T19:05:00Z","v":73802,"vw":81.196915},{"c":81.4,"h":81.49,"l":81.1945,"n":2111,"o":81.1945,"t":"2026-10-15T19:10:00Z","v":175321,"vw":81.367346},{"c":81.43,"h":81.5,"l":81,"n":2929,"o":81.33,"t":"2026-10-15T19:15:00Z","v":392814,"vw":81.318645},{"c":81.55,"h":81.5612,"l":81.36,"n":2202,"o":81.4325,"t":"2026-10-15T19:20:00Z","v":211182,"vw":81.459363},{"c":81.46,"h":81.605,"l":81.425,"n":1661,"o":81.53,"t":"2026-10-15T19:25:00Z","v":140482,"vw":81.519132},{"c":81.54,"h":81.6401,"l":81.37,"n":1837,"o":81.45,"t":"2026-10-15T19:30:00Z","v":107421,"vw":81.520741},{"c":81.62,"h":81.705,"l":81.53,"n":1818,"o":81.54,"t":"2026-10-15T19:35:00Z","v":111281,"vw":81.621952},{"c":81.65,"h":81.725,"l":81.465,"n":2721,"o":81.61,"t":"2026-10-15T19:40:00Z","v":276523,"vw":81.606801},{"c":81.39,"h":81.64,"l":81.36,"n":2879,"o":81.64,"t":"2026-10-15T19:45:00Z","v":223938,"vw":81.532109},{"c":81.64,"h":81.67,"l":81.24,"n":4467,"o":81.38,"t":"2026-10-15T19:50:00Z","v":352465,"vw":81.396508},{"c":81.47,"h":81.65,"l":81.19,"n":12944,"o":81.64,"t":"2026-10-15T19:55:00Z","v":969214,"vw":81.502977},{"c":81.49,"h":81.49,"l":81.21,"n":148,"o":81.49,"t":"2026-10-15T20:00:00Z","v":2982743,"vw":81.489989},{"c":80.8,"h":80.8,"l":80.8,"n":13,"o":80.8,"t":"2026-10-15T20:10:00Z","v":12665,"vw":80.8},{"c":81.39,"h":81.39,"l":81.21,"n":47,"o":81.34,"t":"2026-10-15T20:55:00Z","v":3794,"vw":81.319198},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-15T21:45:00Z","v":100,"vw":81.3},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-15T22:25:00Z","v":100,"vw":80.6},{"c":81.82,"h":82.16,"l":81.66,"n":136,"o":81.85,"t":"2026-10-16T08:00:00Z","v":5616,"vw":81.859247},{"c":81.65,"h":81.65,"l":81.65,"n":9,"o":81.65,"t":"2026-10-16T08:30:00Z","v":132,"vw":81.65},{"c":81.64,"h":81.68,"l":81.64,"n":8,"o":81.68,"t":"2026-10-16T09:55:00Z","v":443,"vw":81.66681},{"c":81.5,"h":81.52,"l":81.5,"n":22,"o":81.52,"t":"2026-10-16T10:30:00Z","v":602,"vw":81.506006},{"c":80.61,"h":80.61,"l":80.61,"n":2,"o":80.61,"t":"2026-10-16T11:30:00Z","v":702,"vw":80.61},{"c":81.32,"h":81.32,"l":81.32,"n":5,"o":81.32,"t":"2026-10-16T12:05:00Z","v":319,"vw":81.32},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-16T12:10:00Z","v":500,"vw":81},{"c":81.31,"h":81.31,"l":81.27,"n":6,"o":81.31,"t":"2026-10-16T12:30:00Z","v":955,"vw":81.305807},{"c":81.33,"h":81.33,"l":81.33,"n":19,"o":81.33,"t":"2026-10-16T12:35:00Z","v":1319,"vw":81.33},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-10-16T12:45:00Z","v":445,"vw":81.33},{"c":81.33,"h":81.33,"l":81.33,"n":3,"o":81.33,"t":"2026-10-16T12:50:00Z","v":1229,"vw":81.33},{"c":81.33,"h":81.33,"l":81.33,"n":3,"o":81.33,"t":"2026-10-16T12:55:00Z","v":379,"vw":81.33},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-10-16T13:20:00Z","v":1155,"vw":81.33},{"c":81.5,"h":81.8,"l":81.33,"n":337,"o":81.8,"t":"2026-10-16T13:25:00Z","v":26153,"vw":81.78224},{"c":80.235,"h":81.665,"l":80.1189,"n":2054,"o":81.52,"t":"2026-10-16T13:30:00Z","v":942310,"vw":80.862979},{"c":79.97,"h":80.415,"l":79.5,"n":1801,"o":80.235,"t":"2026-10-16T13:35:00Z","v":153010,"vw":79.978892},{"c":80.61,"h":80.61,"l":79.53,"n":1528,"o":79.95,"t":"2026-10-16T13:40:00Z","v":136440,"vw":79.900962},{"c":80.55,"h":80.86,"l":80.4,"n":1340,"o":80.555,"t":"2026-10-16T13:45:00Z","v":94331,"vw":80.677252},{"c":80.25,"h":80.54,"l":80.06,"n":1332,"o":80.53,"t":"2026-10-16T13:50:00Z","v":84023,"vw":80.226286},{"c":80.25,"h":80.36,"l":80,"n":1382,"o":80.19,"t":"2026-10-16T13:55:00Z","v":104042,"vw":80.208091},{"c":80.56,"h":80.7,"l":80.19,"n":1558,"o":80.21,"t":"2026-10-16T14:00:00Z","v":119971,"vw":80.444223},{"c":80.63,"h":80.665,"l":80.42,"n":1070,"o":80.54,"t":"2026-10-16T14:05:00Z","v":62523,"vw":80.515097},{"c":81.07,"h":81.19,"l":80.5701,"n":1549,"o":80.685,"t":"2026-10-16T14:10:00Z","v":135841,"vw":80.852968},{"c":81.15,"h":81.27,"l":81.03,"n":967,"o":81.145,"t":"2026-10-16T14:15:00Z","v":120267,"vw":81.142354},{"c":81.115,"h":81.45,"l":81.07,"n":994,"o":81.18,"t":"2026-10-16T14:20:00Z","v":77561,"vw":81.203546},{"c":80.9,"h":81.18,"l":80.78,"n":1192,"o":81.14,"t":"2026-10-16T14:25:00Z","v":93068,"vw":80.931913},{"c":81.14,"h":81.1599,"l":80.71,"n":1015,"o":80.9,"t":"2026-10-16T14:30:00Z","v":54989,"vw":81.010216},{"c":81.325,"h":81.39,"l":81.16,"n":916,"o":81.16,"t":"2026-10-16T14:35:00Z","v":48237,"vw":81.292894},{"c":81.125,"h":81.405,"l":81.09,"n":980,"o":81.325,"t":"2026-10-16T14:40:00Z","v":122535,"vw":81.182947},{"c":81.17,"h":81.2,"l":81.02,"n":1123,"o":81.125,"t":"2026-10-16T14:45:00Z","v":78895,"vw":81.09401},{"c":80.9,"h":81.18,"l":80.8613,"n":925,"o":81.17,"t":"2026-10-16T14:50:00Z","v":56636,"vw":80.978085},{"c":80.875,"h":81.06,"l":80.755,"n":1129,"o":80.91,"t":"2026-10-16T14:55:00Z","v":85575,"vw":80.87095},{"c":80.76,"h":80.875,"l":80.67,"n":1106,"o":80.875,"t":"2026-10-16T15:00:00Z","v":72653,"vw":80.74403},{"c":80.355,"h":80.765,"l":80.34,"n":1037,"o":80.74,"t":"2026-10-16T15:05:00Z","v":66761,"vw":80.480546},{"c":80.54,"h":80.595,"l":80.215,"n":1180,"o":80.33,"t":"2026-10-16T15:10:00Z","v":92178,"vw":80.395249},{"c":80.74,"h":80.8,"l":80.54,"n":1124,"o":80.54,"t":"2026-10-16T15:15:00Z","v":113133,"vw":80.698497},{"c":80.66,"h":80.845,"l":80.525,"n":875,"o":80.745,"t":"2026-10-16T15:20:00Z","v":76352,"vw":80.673783},{"c":80.53,"h":80.8,"l":80.51,"n":1022,"o":80.6819,"t":"2026-10-16T15:25:00Z","v":83545,"vw":80.680375},{"c":80.61,"h":80.715,"l":80.52,"n":1244,"o":80.55,"t":"2026-10-16T15:30:00Z","v":140054,"vw":80.579394},{"c":80.65,"h":80.665,"l":80.45,"n":947,"o":80.6,"t":"2026-10-16T15:35:00Z","v":63917,"vw":80.555494},{"c":80.37,"h":80.62,"l":80.37,"n":780,"o":80.62,"t":"2026-10-16T15:40:00Z","v":38566,"vw":80.521603},{"c":80.5,"h":80.635,"l":80.31,"n":894,"o":80.35,"t":"2026-10-16T15:45:00Z","v":62061,"vw":80.471067},{"c":80.31,"h":80.5,"l":80.31,"n":773,"o":80.49,"t":"2026-10-16T15:50:00Z","v":45180,"vw":80.401009},{"c":80.28,"h":80.3699,"l":80.19,"n":947,"o":80.28,"t":"2026-10-16T15:55:00Z","v":57244,"vw":80.283153},{"c":80.41,"h":80.425,"l":80.2,"n":889,"o":80.25,"t":"2026-10-16T16:00:00Z","v":54796,"vw":80.282971},{"c":80.35,"h":80.42,"l":80.29,"n":1109,"o":80.4,"t":"2026-10-16T16:05:00Z","v":125843,"vw":80.354056},{"c":80.57,"h":80.57,"l":80.34,"n":872,"o":80.34,"t":"2026-10-16T16:10:00Z","v":51504,"vw":80.449732},{"c":80.575,"h":80.64,"l":80.45,"n":737,"o":80.57,"t":"2026-10-16T16:15:00Z","v":55926,"vw":80.542206},{"c":80.66,"h":80.71,"l":80.56,"n":754,"o":80.575,"t":"2026-10-16T16:20:00Z","v":48181,"vw":80.64367},{"c":80.59,"h":80.66,"l":80.505,"n":1179,"o":80.66,"t":"2026-10-16T16:25:00Z","v":170924,"vw":80.576443},{"c":80.32,"h":80.565,"l":80.32,"n":947,"o":80.565,"t":"2026-10-16T16:30:00Z","v":61950,"vw":80.479875},{"c":80.46,"h":80.53,"l":80.3,"n":771,"o":80.3,"t":"2026-10-16T16:35:00Z","v":49921,"vw":80.429237},{"c":80.5,"h":80.5,"l":80.385,"n":721,"o":80.44,"t":"2026-10-16T16:40:00Z","v":39729,"vw":80.42958},{"c":80.26,"h":80.515,"l":80.2,"n":1075,"o":80.515,"t":"2026-10-16T16:45:00Z","v":105145,"vw":80.330464},{"c":80.28,"h":80.3,"l":80.15,"n":871,"o":80.275,"t":"2026-10-16T16:50:00Z","v":52026,"vw":80.232463},{"c":80.3,"h":80.3,"l":80.175,"n":1012,"o":80.27,"t":"2026-10-16T16:55:00Z","v":53292,"vw":80.217468},{"c":80.11,"h":80.36,"l":80.09,"n":912,"o":80.32,"t":"2026-10-16T17:00:00Z","v":67381,"vw":80.228009},{"c":80.38,"h":80.39,"l":80.11,"n":846,"o":80.12,"t":"2026-10-16T17:05:00Z","v":94536,"vw":80.206289},{"c":80.4,"h":80.42,"l":80.3,"n":1177,"o":80.375,"t":"2026-10-16T17:10:00Z","v":104244,"vw":80.352796},{"c":80.15,"h":80.42,"l":80.15,"n":1290,"o":80.42,"t":"2026-10-16T17:15:00Z","v":89434,"vw":80.262813},{"c":80.25,"h":80.25,"l":80.06,"n":1240,"o":80.145,"t":"2026-10-16T17:20:00Z","v":76124,"vw":80.122776},{"c":80.29,"h":80.4,"l":80.18,"n":1339,"o":80.255,"t":"2026-10-16T17:25:00Z","v":63465,"vw":80.287479},{"c":80.31,"h":80.39,"l":80.2,"n":988,"o":80.32,"t":"2026-10-16T17:30:00Z","v":52222,"vw":80.297396},{"c":80.265,"h":80.385,"l":80.25,"n":1056,"o":80.34,"t":"2026-10-16T17:35:00Z","v":102599,"vw":80.307294},{"c":80.59,"h":80.65,"l":80.24,"n":977,"o":80.265,"t":"2026-10-16T17:40:00Z","v":65990,"vw":80.434497},{"c":80.28,"h":80.59,"l":80.28,"n":981,"o":80.53,"t":"2026-10-16T17:45:00Z","v":53173,"vw":80.421754},{"c":80.23,"h":80.35,"l":80.12,"n":1145,"o":80.26,"t":"2026-10-16T17:50:00Z","v":103550,"vw":80.253379},{"c":80.15,"h":80.26,"l":80.12,"n":888,"o":80.26,"t":"2026-10-16T17:55:00Z","v":45082,"vw":80.192827},{"c":79.9,"h":80.15,"l":79.83,"n":1324,"o":80.15,"t":"2026-10-16T18:00:00Z","v":70046,"vw":80.001351},{"c":79.98,"h":80.0242,"l":79.83,"n":1447,"o":79.88,"t":"2026-10-16T18:05:00Z","v":95202,"vw":79.934933},{"c":79.78,"h":80.015,"l":79.76,"n":1197,"o":80,"t":"2026-10-16T18:10:00Z","v":70195,"vw":79.873446},{"c":79.645,"h":79.865,"l":79.57,"n":1288,"o":79.79,"t":"2026-10-16T18:15:00Z","v":101872,"vw":79.71409},{"c":79.66,"h":79.7,"l":79.535,"n":1138,"o":79.645,"t":"2026-10-16T18:20:00Z","v":68718,"vw":79.61792},{"c":79.865,"h":79.89,"l":79.62,"n":1352,"o":79.655,"t":"2026-10-16T18:25:00Z","v":93961,"vw":79.713448},{"c":79.8768,"h":79.9,"l":79.72,"n":974,"o":79.865,"t":"2026-10-16T18:30:00Z","v":62237,"vw":79.821606},{"c":79.72,"h":79.88,"l":79.69,"n":1366,"o":79.875,"t":"2026-10-16T18:35:00Z","v":110763,"vw":79.740464},{"c":79.76,"h":79.82,"l":79.68,"n":1091,"o":79.73,"t":"2026-10-16T18:40:00Z","v":76228,"vw":79.744693},{"c":79.72,"h":79.85,"l":79.62,"n":974,"o":79.765,"t":"2026-10-16T18:45:00Z","v":64747,"vw":79.712855},{"c":79.52,"h":79.74,"l":79.515,"n":820,"o":79.72,"t":"2026-10-16T18:50:00Z","v":58536,"vw":79.603236},{"c":79.61,"h":79.62,"l":79.475,"n":1322,"o":79.53,"t":"2026-10-16T18:55:00Z","v":122795,"vw":79.522787},{"c":79.47,"h":79.63,"l":79.4501,"n":1069,"o":79.59,"t":"2026-10-16T19:00:00Z","v":63405,"vw":79.546859},{"c":79.335,"h":79.69,"l":79.205,"n":2288,"o":79.48,"t":"2026-10-16T19:05:00Z","v":174228,"vw":79.377322},{"c":79.735,"h":79.735,"l":79.295,"n":1574,"o":79.33,"t":"2026-10-16T19:10:00Z","v":145930,"vw":79.467977},{"c":79.65,"h":79.78,"l":79.44,"n":1427,"o":79.75,"t":"2026-10-16T19:15:00Z","v":148985,"vw":79.546976},{"c":79.6975,"h":79.79,"l":79.56,"n":1124,"o":79.65,"t":"2026-10-16T19:20:00Z","v":74149,"vw":79.677789},{"c":79.95,"h":79.95,"l":79.67,"n":1170,"o":79.705,"t":"2026-10-16T19:25:00Z","v":95575,"vw":79.799258},{"c":79.62,"h":80.04,"l":79.545,"n":1926,"o":79.97,"t":"2026-10-16T19:30:00Z","v":137317,"vw":79.747298},{"c":79.65,"h":79.8,"l":79.595,"n":1793,"o":79.64,"t":"2026-10-16T19:35:00Z","v":127751,"vw":79.694832},{"c":79.65,"h":79.78,"l":79.6,"n":1940,"o":79.66,"t":"2026-10-16T19:40:00Z","v":136677,"vw":79.686118},{"c":79.74,"h":79.755,"l":79.61,"n":2020,"o":79.65,"t":"2026-10-16T19:45:00Z","v":213089,"vw":79.698734},{"c":79.64,"h":79.85,"l":79.61,"n":3316,"o":79.74,"t":"2026-10-16T19:50:00Z","v":313512,"vw":79.784517},{"c":79.36,"h":79.635,"l":79.24,"n":10387,"o":79.63,"t":"2026-10-16T19:55:00Z","v":1178606,"vw":79.396998},{"c":79.22,"h":79.8,"l":79.22,"n":159,"o":79.36,"t":"2026-10-16T20:00:00Z","v":2677115,"vw":79.350097},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-10-16T20:05:00Z","v":501,"vw":79},{"c":79.35,"h":79.35,"l":79.35,"n":1,"o":79.35,"t":"2026-10-16T20:15:00Z","v":2409,"vw":79.35},{"c":79.32,"h":80.2627,"l":79.3,"n":15,"o":80.2627,"t":"2026-10-16T20:35:00Z","v":750,"vw":79.469087},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-16T20:40:00Z","v":145,"vw":79.45},{"c":79.33,"h":79.33,"l":79.33,"n":10,"o":79.33,"t":"2026-10-16T20:45:00Z","v":400,"vw":79.33},{"c":80.0988,"h":80.0988,"l":80.0988,"n":1,"o":80.0988,"t":"2026-10-16T20:55:00Z","v":100,"vw":80.0988},{"c":79.22,"h":80.1,"l":79.22,"n":8,"o":80.1,"t":"2026-10-16T21:05:00Z","v":858,"vw":79.850448},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-10-16T21:15:00Z","v":146,"vw":79.5},{"c":79.6338,"h":79.6338,"l":79.6338,"n":1,"o":79.6338,"t":"2026-10-16T21:20:00Z","v":665,"vw":79.6338},{"c":79.55,"h":79.55,"l":79.55,"n":1,"o":79.55,"t":"2026-10-16T21:25:00Z","v":100,"vw":79.55},{"c":79.35,"h":79.35,"l":79.35,"n":22,"o":79.35,"t":"2026-10-16T21:55:00Z","v":145,"vw":79.35},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-10-16T22:00:00Z","v":412,"vw":79.22},{"c":79.4225,"h":79.4225,"l":79.22,"n":18,"o":79.23,"t":"2026-10-16T22:15:00Z","v":365,"vw":79.293873},{"c":79.35,"h":79.35,"l":79.35,"n":4,"o":79.35,"t":"2026-10-16T22:35:00Z","v":127,"vw":79.35},{"c":79,"h":79,"l":79,"n":16,"o":79,"t":"2026-10-16T22:40:00Z","v":242,"vw":79},{"c":78.85,"h":78.85,"l":78.82,"n":2,"o":78.82,"t":"2026-10-16T22:50:00Z","v":200,"vw":78.835},{"c":78.81,"h":78.82,"l":78.81,"n":18,"o":78.82,"t":"2026-10-16T22:55:00Z","v":556,"vw":78.813652},{"c":78.82,"h":78.82,"l":78.82,"n":15,"o":78.82,"t":"2026-10-16T23:30:00Z","v":129,"vw":78.82},{"c":78.7585,"h":78.7585,"l":78.7585,"n":1,"o":78.7585,"t":"2026-10-16T23:35:00Z","v":140,"vw":78.7585},{"c":78.82,"h":78.82,"l":78.82,"n":5,"o":78.82,"t":"2026-10-16T23:40:00Z","v":150,"vw":78.82},{"c":80.89,"h":81.18,"l":80.29,"n":78,"o":80.29,"t":"2026-10-19T08:00:00Z","v":3369,"vw":80.996089},{"c":80.96,"h":81.05,"l":80.96,"n":8,"o":81,"t":"2026-10-19T08:05:00Z","v":2289,"vw":81.021076},{"c":81.1,"h":81.1,"l":81.1,"n":13,"o":81.1,"t":"2026-10-19T08:30:00Z","v":1146,"vw":81.1},{"c":80.86,"h":80.86,"l":80.86,"n":4,"o":80.86,"t":"2026-10-19T09:00:00Z","v":261,"vw":80.86},{"c":80.88,"h":80.88,"l":80.88,"n":2,"o":80.88,"t":"2026-10-19T09:15:00Z","v":207,"vw":80.88},{"c":80.75,"h":80.75,"l":80.75,"n":14,"o":80.75,"t":"2026-10-19T09:25:00Z","v":1083,"vw":80.75},{"c":80.88,"h":80.88,"l":80.85,"n":13,"o":80.85,"t":"2026-10-19T10:00:00Z","v":1074,"vw":80.86039},{"c":80.87,"h":80.87,"l":80.87,"n":1,"o":80.87,"t":"2026-10-19T10:20:00Z","v":300,"vw":80.87},{"c":81.25,"h":81.25,"l":81.25,"n":4,"o":81.25,"t":"2026-10-19T10:30:00Z","v":200,"vw":81.25},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-19T10:50:00Z","v":221,"vw":81.2},{"c":80.71,"h":80.71,"l":80.71,"n":12,"o":80.71,"t":"2026-10-19T11:00:00Z","v":800,"vw":80.71},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-10-19T11:05:00Z","v":100,"vw":81.25},{"c":80.75,"h":80.75,"l":80.75,"n":12,"o":80.75,"t":"2026-10-19T11:30:00Z","v":528,"vw":80.75},{"c":80.98,"h":81,"l":80.98,"n":9,"o":81,"t":"2026-10-19T11:50:00Z","v":542,"vw":80.991268},{"c":81.01,"h":81.01,"l":81.01,"n":3,"o":81.01,"t":"2026-10-19T11:55:00Z","v":206,"vw":81.01},{"c":81,"h":81.023,"l":81,"n":13,"o":81.023,"t":"2026-10-19T12:00:00Z","v":746,"vw":81.00815},{"c":81.15,"h":81.15,"l":81.15,"n":2,"o":81.15,"t":"2026-10-19T12:10:00Z","v":124,"vw":81.15},{"c":81.46,"h":81.46,"l":81.43,"n":20,"o":81.43,"t":"2026-10-19T12:20:00Z","v":6512,"vw":81.455099},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-19T12:25:00Z","v":251,"vw":82},{"c":82.5098,"h":82.5098,"l":82.5098,"n":2,"o":82.5098,"t":"2026-10-19T12:50:00Z","v":101,"vw":82.5098},{"c":82.2907,"h":82.2907,"l":82.2907,"n":2,"o":82.2907,"t":"2026-10-19T12:55:00Z","v":125,"vw":82.2907},{"c":82.2866,"h":82.2866,"l":82.2866,"n":1,"o":82.2866,"t":"2026-10-19T13:00:00Z","v":100,"vw":82.2866},{"c":81.745,"h":81.745,"l":81.745,"n":4,"o":81.745,"t":"2026-10-19T13:05:00Z","v":157,"vw":81.745},{"c":81.2775,"h":81.2775,"l":81.2775,"n":1,"o":81.2775,"t":"2026-10-19T13:10:00Z","v":295,"vw":81.2775},{"c":81.5,"h":81.51,"l":81.5,"n":10,"o":81.51,"t":"2026-10-19T13:15:00Z","v":528,"vw":81.502762},{"c":81.2775,"h":81.2775,"l":81.2775,"n":1,"o":81.2775,"t":"2026-10-19T13:20:00Z","v":102,"vw":81.2775},{"c":81.74,"h":81.75,"l":81.65,"n":16,"o":81.68,"t":"2026-10-19T13:25:00Z","v":1428,"vw":81.695755},{"c":81.195,"h":81.72,"l":80.76,"n":1297,"o":81.72,"t":"2026-10-19T13:30:00Z","v":237276,"vw":81.527252},{"c":80.81,"h":81.21,"l":80.47,"n":1435,"o":81.195,"t":"2026-10-19T13:35:00Z","v":131640,"vw":80.745922},{"c":80.86,"h":81.08,"l":80.72,"n":1304,"o":80.8914,"t":"2026-10-19T13:40:00Z","v":102141,"vw":80.905105},{"c":81.02,"h":81.08,"l":80.82,"n":1217,"o":80.83,"t":"2026-10-19T13:45:00Z","v":86873,"vw":80.974605},{"c":80.88,"h":81.14,"l":80.81,"n":1123,"o":81.04,"t":"2026-10-19T13:50:00Z","v":89309,"vw":80.920184},{"c":80.685,"h":80.885,"l":80.58,"n":1945,"o":80.88,"t":"2026-10-19T13:55:00Z","v":148114,"vw":80.701487},{"c":80.725,"h":80.81,"l":80.48,"n":1441,"o":80.68,"t":"2026-10-19T14:00:00Z","v":93297,"vw":80.609944},{"c":80.79,"h":80.87,"l":80.605,"n":1156,"o":80.68,"t":"2026-10-19T14:05:00Z","v":62493,"vw":80.725566},{"c":81.14,"h":81.14,"l":80.67,"n":1540,"o":80.8,"t":"2026-10-19T14:10:00Z","v":88975,"vw":80.846703},{"c":81.13,"h":81.21,"l":81.04,"n":1179,"o":81.135,"t":"2026-10-19T14:15:00Z","v":80485,"vw":81.155159},{"c":81.185,"h":81.29,"l":80.98,"n":1138,"o":81.14,"t":"2026-10-19T14:20:00Z","v":65147,"vw":81.170414},{"c":80.995,"h":81.24,"l":80.95,"n":1051,"o":81.22,"t":"2026-10-19T14:25:00Z","v":53971,"vw":81.060227},{"c":80.745,"h":81.035,"l":80.7,"n":1953,"o":80.995,"t":"2026-10-19T14:30:00Z","v":109869,"vw":80.886},{"c":80.7,"h":80.86,"l":80.525,"n":1050,"o":80.78,"t":"2026-10-19T14:35:00Z","v":60823,"vw":80.751012},{"c":80.86,"h":80.89,"l":80.69,"n":922,"o":80.71,"t":"2026-10-19T14:40:00Z","v":40766,"vw":80.789598},{"c":81,"h":81.1,"l":80.87,"n":1218,"o":80.87,"t":"2026-10-19T14:45:00Z","v":55596,"vw":80.969624},{"c":81.11,"h":81.11,"l":80.84,"n":1035,"o":81.01,"t":"2026-10-19T14:50:00Z","v":47095,"vw":80.940969},{"c":81.1725,"h":81.2,"l":81.08,"n":1070,"o":81.09,"t":"2026-10-19T14:55:00Z","v":53250,"vw":81.141826},{"c":81.18,"h":81.31,"l":81.1056,"n":1176,"o":81.2,"t":"2026-10-19T15:00:00Z","v":117469,"vw":81.225926},{"c":81.31,"h":81.3399,"l":81.18,"n":1053,"o":81.18,"t":"2026-10-19T15:05:00Z","v":48879,"vw":81.263038},{"c":81.385,"h":81.4799,"l":81.32,"n":1267,"o":81.34,"t":"2026-10-19T15:10:00Z","v":78950,"vw":81.393238},{"c":81.69,"h":81.715,"l":81.38,"n":1312,"o":81.385,"t":"2026-10-19T15:15:00Z","v":79588,"vw":81.522436},{"c":81.79,"h":81.815,"l":81.66,"n":951,"o":81.685,"t":"2026-10-19T15:20:00Z","v":49341,"vw":81.721369},{"c":81.9,"h":81.93,"l":81.715,"n":1562,"o":81.8,"t":"2026-10-19T15:25:00Z","v":74789,"vw":81.821923},{"c":81.94,"h":82.04,"l":81.86,"n":1546,"o":81.905,"t":"2026-10-19T15:30:00Z","v":97938,"vw":81.953418},{"c":81.87,"h":82.03,"l":81.85,"n":1120,"o":81.93,"t":"2026-10-19T15:35:00Z","v":75364,"vw":81.955868},{"c":81.97,"h":81.985,"l":81.85,"n":837,"o":81.87,"t":"2026-10-19T15:40:00Z","v":47718,"vw":81.917064},{"c":81.98,"h":81.98,"l":81.82,"n":1127,"o":81.945,"t":"2026-10-19T15:45:00Z","v":63605,"vw":81.918952},{"c":81.8,"h":82.03,"l":81.78,"n":821,"o":81.98,"t":"2026-10-19T15:50:00Z","v":43755,"vw":81.912724},{"c":81.595,"h":81.82,"l":81.56,"n":1156,"o":81.795,"t":"2026-10-19T15:55:00Z","v":73759,"vw":81.702171},{"c":81.475,"h":81.67,"l":81.39,"n":1085,"o":81.61,"t":"2026-10-19T16:00:00Z","v":84202,"vw":81.516357},{"c":81.5125,"h":81.57,"l":81.41,"n":999,"o":81.51,"t":"2026-10-19T16:05:00Z","v":75848,"vw":81.509589},{"c":81.39,"h":81.56,"l":81.35,"n":926,"o":81.49,"t":"2026-10-19T16:10:00Z","v":142629,"vw":81.422196},{"c":81.255,"h":81.39,"l":81.21,"n":779,"o":81.39,"t":"2026-10-19T16:15:00Z","v":45376,"vw":81.33129},{"c":81.32,"h":81.335,"l":81.22,"n":664,"o":81.255,"t":"2026-10-19T16:20:00Z","v":38545,"vw":81.274681},{"c":81.29,"h":81.38,"l":81.29,"n":854,"o":81.32,"t":"2026-10-19T16:25:00Z","v":38004,"vw":81.329285},{"c":81.26,"h":81.32,"l":81.165,"n":842,"o":81.29,"t":"2026-10-19T16:30:00Z","v":42585,"vw":81.229878},{"c":81.28,"h":81.325,"l":81.24,"n":875,"o":81.27,"t":"2026-10-19T16:35:00Z","v":61951,"vw":81.283075},{"c":81.34,"h":81.355,"l":81.25,"n":784,"o":81.27,"t":"2026-10-19T16:40:00Z","v":40938,"vw":81.30911},{"c":81.17,"h":81.34,"l":81.14,"n":1080,"o":81.34,"t":"2026-10-19T16:45:00Z","v":62605,"vw":81.227236},{"c":81.19,"h":81.25,"l":81.095,"n":1169,"o":81.14,"t":"2026-10-19T16:50:00Z","v":61567,"vw":81.17765},{"c":81.17,"h":81.27,"l":81.14,"n":954,"o":81.19,"t":"2026-10-19T16:55:00Z","v":48754,"vw":81.201329},{"c":81.105,"h":81.19,"l":81.09,"n":978,"o":81.17,"t":"2026-10-19T17:00:00Z","v":63091,"vw":81.147389},{"c":81.05,"h":81.12,"l":81.011,"n":907,"o":81.1,"t":"2026-10-19T17:05:00Z","v":48240,"vw":81.075923},{"c":81.11,"h":81.12,"l":81.04,"n":862,"o":81.05,"t":"2026-10-19T17:10:00Z","v":51759,"vw":81.087646},{"c":81.1,"h":81.18,"l":81.06,"n":783,"o":81.11,"t":"2026-10-19T17:15:00Z","v":39629,"vw":81.105288},{"c":81.06,"h":81.11,"l":81,"n":916,"o":81.105,"t":"2026-10-19T17:20:00Z","v":49038,"vw":81.060655},{"c":81.085,"h":81.14,"l":81.03,"n":1137,"o":81.06,"t":"2026-10-19T17:25:00Z","v":54895,"vw":81.092006},{"c":81.095,"h":81.15,"l":81.03,"n":957,"o":81.085,"t":"2026-10-19T17:30:00Z","v":73729,"vw":81.078423},{"c":81.01,"h":81.115,"l":80.98,"n":1129,"o":81.095,"t":"2026-10-19T17:35:00Z","v":82793,"vw":81.013651},{"c":80.81,"h":81.015,"l":80.78,"n":1085,"o":81.015,"t":"2026-10-19T17:40:00Z","v":57005,"vw":80.936931},{"c":80.74,"h":80.8351,"l":80.65,"n":658,"o":80.78,"t":"2026-10-19T17:45:00Z","v":34615,"vw":80.749939},{"c":80.64,"h":80.73,"l":80.63,"n":663,"o":80.715,"t":"2026-10-19T17:50:00Z","v":31117,"vw":80.67854},{"c":80.72,"h":80.72,"l":80.58,"n":891,"o":80.6613,"t":"2026-10-19T17:55:00Z","v":69651,"vw":80.659833},{"c":80.69,"h":80.78,"l":80.61,"n":1078,"o":80.74,"t":"2026-10-19T18:00:00Z","v":75902,"vw":80.69759},{"c":80.675,"h":80.69,"l":80.625,"n":681,"o":80.69,"t":"2026-10-19T18:05:00Z","v":37755,"vw":80.659136},{"c":80.665,"h":80.75,"l":80.66,"n":811,"o":80.68,"t":"2026-10-19T18:10:00Z","v":50068,"vw":80.708488},{"c":80.68,"h":80.74,"l":80.64,"n":828,"o":80.655,"t":"2026-10-19T18:15:00Z","v":51353,"vw":80.689511},{"c":80.68,"h":80.735,"l":80.64,"n":967,"o":80.68,"t":"2026-10-19T18:20:00Z","v":55598,"vw":80.679611},{"c":80.61,"h":80.68,"l":80.45,"n":1365,"o":80.68,"t":"2026-10-19T18:25:00Z","v":102066,"vw":80.568142},{"c":80.405,"h":80.61,"l":80.4,"n":1065,"o":80.6,"t":"2026-10-19T18:30:00Z","v":76807,"vw":80.536512},{"c":80.47,"h":80.5,"l":80.395,"n":792,"o":80.43,"t":"2026-10-19T18:35:00Z","v":43063,"vw":80.438589},{"c":80.535,"h":80.535,"l":80.4401,"n":817,"o":80.475,"t":"2026-10-19T18:40:00Z","v":159503,"vw":80.479541},{"c":80.5,"h":80.635,"l":80.45,"n":1059,"o":80.54,"t":"2026-10-19T18:45:00Z","v":63131,"vw":80.532552},{"c":80.46,"h":80.51,"l":80.4,"n":927,"o":80.5,"t":"2026-10-19T18:50:00Z","v":70333,"vw":80.451648},{"c":80.63,"h":80.67,"l":80.44,"n":1583,"o":80.45,"t":"2026-10-19T18:55:00Z","v":117716,"vw":80.599076},{"c":80.64,"h":80.715,"l":80.465,"n":1444,"o":80.65,"t":"2026-10-19T19:00:00Z","v":84920,"vw":80.617732},{"c":80.52,"h":80.68,"l":80.52,"n":840,"o":80.64,"t":"2026-10-19T19:05:00Z","v":55152,"vw":80.59361},{"c":80.485,"h":80.5315,"l":80.455,"n":838,"o":80.53,"t":"2026-10-19T19:10:00Z","v":51746,"vw":80.493486},{"c":80.615,"h":80.65,"l":80.445,"n":1133,"o":80.485,"t":"2026-10-19T19:15:00Z","v":73038,"vw":80.522687},{"c":80.79,"h":80.8,"l":80.61,"n":1107,"o":80.61,"t":"2026-10-19T19:20:00Z","v":59431,"vw":80.690454},{"c":80.68,"h":80.81,"l":80.625,"n":1303,"o":80.785,"t":"2026-10-19T19:25:00Z","v":70967,"vw":80.698828},{"c":80.53,"h":80.685,"l":80.48,"n":1617,"o":80.665,"t":"2026-10-19T19:30:00Z","v":104615,"vw":80.579206},{"c":80.5906,"h":80.67,"l":80.55,"n":1329,"o":80.55,"t":"2026-10-19T19:35:00Z","v":74580,"vw":80.606348},{"c":80.565,"h":80.64,"l":80.535,"n":1451,"o":80.59,"t":"2026-10-19T19:40:00Z","v":91096,"vw":80.586526},{"c":80.405,"h":80.565,"l":80.33,"n":3378,"o":80.565,"t":"2026-10-19T19:45:00Z","v":254593,"vw":80.4083},{"c":80.28,"h":80.39,"l":80.15,"n":2481,"o":80.39,"t":"2026-10-19T19:50:00Z","v":178665,"vw":80.274509},{"c":80.26,"h":80.38,"l":80.2,"n":7774,"o":80.28,"t":"2026-10-19T19:55:00Z","v":608157,"vw":80.282744},{"c":80.28,"h":80.28,"l":80.25,"n":110,"o":80.25,"t":"2026-10-19T20:00:00Z","v":2929059,"vw":80.279957},{"c":80.4225,"h":80.4225,"l":80.4225,"n":2,"o":80.4225,"t":"2026-10-19T20:25:00Z","v":132,"vw":80.4225},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-19T20:40:00Z","v":200,"vw":80.25},{"c":80.42,"h":80.42,"l":80.4,"n":4,"o":80.4,"t":"2026-10-19T21:10:00Z","v":380,"vw":80.405984},{"c":80.42,"h":80.42,"l":80.42,"n":3,"o":80.42,"t":"2026-10-19T21:15:00Z","v":391,"vw":80.42},{"c":80.37,"h":80.37,"l":80.37,"n":1,"o":80.37,"t":"2026-10-19T21:40:00Z","v":142,"vw":80.37},{"c":80.5,"h":80.5,"l":80.5,"n":10,"o":80.5,"t":"2026-10-19T22:25:00Z","v":263,"vw":80.5},{"c":80.28,"h":80.28,"l":80.28,"n":1,"o":80.28,"t":"2026-10-19T22:40:00Z","v":150,"vw":80.28},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-19T23:45:00Z","v":200,"vw":80.6},{"c":79.84,"h":80.43,"l":79.5,"n":136,"o":80,"t":"2026-10-20T08:00:00Z","v":5911,"vw":79.949546},{"c":79.56,"h":79.57,"l":79.56,"n":4,"o":79.57,"t":"2026-10-20T08:40:00Z","v":290,"vw":79.565},{"c":79.52,"h":79.52,"l":79.52,"n":4,"o":79.52,"t":"2026-10-20T09:45:00Z","v":125,"vw":79.52},{"c":79.34,"h":79.4,"l":79.34,"n":67,"o":79.4,"t":"2026-10-20T10:00:00Z","v":1129,"vw":79.37},{"c":79.85,"h":79.85,"l":79.5,"n":26,"o":79.5,"t":"2026-10-20T11:00:00Z","v":581,"vw":79.675},{"c":78.8868,"h":78.8868,"l":78.8868,"n":1,"o":78.8868,"t":"2026-10-20T11:50:00Z","v":210,"vw":78.8868},{"c":79.14,"h":79.14,"l":79.14,"n":1,"o":79.14,"t":"2026-10-20T12:00:00Z","v":130,"vw":79.14},{"c":78.83,"h":78.83,"l":78.83,"n":6,"o":78.83,"t":"2026-10-20T12:05:00Z","v":600,"vw":78.83},{"c":78.75,"h":78.75,"l":78.75,"n":2,"o":78.75,"t":"2026-10-20T12:15:00Z","v":329,"vw":78.75},{"c":78.8631,"h":78.8631,"l":78.8631,"n":1,"o":78.8631,"t":"2026-10-20T12:25:00Z","v":100,"vw":78.8631},{"c":78.75,"h":78.75,"l":78.75,"n":2,"o":78.75,"t":"2026-10-20T12:35:00Z","v":1285,"vw":78.75},{"c":79.03,"h":79.03,"l":79.03,"n":33,"o":79.03,"t":"2026-10-20T12:50:00Z","v":442,"vw":79.03},{"c":78.75,"h":78.75,"l":78.75,"n":3,"o":78.75,"t":"2026-10-20T12:55:00Z","v":200,"vw":78.75},{"c":79.39,"h":79.4,"l":79.38,"n":4,"o":79.38,"t":"2026-10-20T13:15:00Z","v":400,"vw":79.3875},{"c":78.24,"h":79.47,"l":78.23,"n":1237,"o":79.14,"t":"2026-10-20T13:30:00Z","v":186571,"vw":79.033113},{"c":78.515,"h":78.785,"l":78.1,"n":1132,"o":78.22,"t":"2026-10-20T13:35:00Z","v":86848,"vw":78.429073},{"c":78.05,"h":78.655,"l":78,"n":1877,"o":78.508,"t":"2026-10-20T13:40:00Z","v":171141,"vw":78.240888},{"c":78.36,"h":78.44,"l":77.88,"n":2009,"o":78.01,"t":"2026-10-20T13:45:00Z","v":146329,"vw":78.247087},{"c":78.7,"h":78.812,"l":78.2,"n":1602,"o":78.33,"t":"2026-10-20T13:50:00Z","v":127922,"vw":78.477545},{"c":78.96,"h":79.14,"l":78.64,"n":944,"o":78.7,"t":"2026-10-20T13:55:00Z","v":55371,"vw":78.860926},{"c":79.425,"h":79.45,"l":79.01,"n":1093,"o":79.03,"t":"2026-10-20T14:00:00Z","v":86677,"vw":79.316241},{"c":79.56,"h":79.815,"l":79.381,"n":1206,"o":79.425,"t":"2026-10-20T14:05:00Z","v":72653,"vw":79.650928},{"c":79.615,"h":79.71,"l":79.3901,"n":830,"o":79.56,"t":"2026-10-20T14:10:00Z","v":50600,"vw":79.529615},{"c":79.865,"h":79.94,"l":79.54,"n":837,"o":79.67,"t":"2026-10-20T14:15:00Z","v":50900,"vw":79.739173},{"c":80.165,"h":80.2,"l":79.77,"n":965,"o":79.82,"t":"2026-10-20T14:20:00Z","v":62363,"vw":79.922735},{"c":80.5116,"h":80.61,"l":80.145,"n":911,"o":80.17,"t":"2026-10-20T14:25:00Z","v":45271,"vw":80.32447},{"c":80.0641,"h":80.79,"l":79.9001,"n":1125,"o":80.57,"t":"2026-10-20T14:30:00Z","v":62269,"vw":80.359261},{"c":80.09,"h":80.2199,"l":80.005,"n":750,"o":80.01,"t":"2026-10-20T14:35:00Z","v":43706,"vw":80.097707},{"c":80.305,"h":80.36,"l":80.075,"n":849,"o":80.08,"t":"2026-10-20T14:40:00Z","v":41258,"vw":80.22112},{"c":80.12,"h":80.4675,"l":80.0901,"n":688,"o":80.34,"t":"2026-10-20T14:45:00Z","v":31058,"vw":80.281045},{"c":80.19,"h":80.27,"l":80.08,"n":690,"o":80.15,"t":"2026-10-20T14:50:00Z","v":48559,"vw":80.194265},{"c":80.02,"h":80.275,"l":80.02,"n":602,"o":80.21,"t":"2026-10-20T14:55:00Z","v":26841,"vw":80.159714},{"c":79.975,"h":80.25,"l":79.96,"n":1083,"o":80.01,"t":"2026-10-20T15:00:00Z","v":65621,"vw":80.094683},{"c":79.68,"h":80.01,"l":79.68,"n":818,"o":80,"t":"2026-10-20T15:05:00Z","v":45422,"vw":79.863296},{"c":79.15,"h":79.68,"l":78.9,"n":1917,"o":79.68,"t":"2026-10-20T15:10:00Z","v":137312,"vw":79.167821},{"c":79.28,"h":79.37,"l":79.08,"n":697,"o":79.185,"t":"2026-10-20T15:15:00Z","v":66977,"vw":79.194925},{"c":79.35,"h":79.425,"l":79.2,"n":890,"o":79.275,"t":"2026-10-20T15:20:00Z","v":74073,"vw":79.31124},{"c":79.215,"h":79.43,"l":79.18,"n":751,"o":79.3852,"t":"2026-10-20T15:25:00Z","v":39707,"vw":79.241711},{"c":79.075,"h":79.23,"l":79.025,"n":869,"o":79.18,"t":"2026-10-20T15:30:00Z","v":44124,"vw":79.142506},{"c":79.02,"h":79.11,"l":78.88,"n":692,"o":79.08,"t":"2026-10-20T15:35:00Z","v":34752,"vw":78.988316},{"c":79.14,"h":79.23,"l":78.995,"n":732,"o":78.995,"t":"2026-10-20T15:40:00Z","v":32714,"vw":79.127701},{"c":79.16,"h":79.19,"l":79.035,"n":907,"o":79.14,"t":"2026-10-20T15:45:00Z","v":44787,"vw":79.110448},{"c":79.235,"h":79.255,"l":79.1,"n":991,"o":79.16,"t":"2026-10-20T15:50:00Z","v":69891,"vw":79.153131},{"c":79.225,"h":79.285,"l":79.16,"n":712,"o":79.24,"t":"2026-10-20T15:55:00Z","v":34492,"vw":79.223726},{"c":79.225,"h":79.33,"l":79.13,"n":818,"o":79.25,"t":"2026-10-20T16:00:00Z","v":37918,"vw":79.232307},{"c":79.22,"h":79.41,"l":79.19,"n":845,"o":79.23,"t":"2026-10-20T16:05:00Z","v":35269,"vw":79.269229},{"c":79.105,"h":79.22,"l":79.05,"n":824,"o":79.2,"t":"2026-10-20T16:10:00Z","v":47223,"vw":79.128069},{"c":78.915,"h":79.13,"l":78.89,"n":707,"o":79.105,"t":"2026-10-20T16:15:00Z","v":26171,"vw":78.997806},{"c":79.01,"h":79.05,"l":78.89,"n":772,"o":78.915,"t":"2026-10-20T16:20:00Z","v":31104,"vw":78.991937},{"c":79.07,"h":79.16,"l":78.96,"n":775,"o":79.02,"t":"2026-10-20T16:25:00Z","v":38242,"vw":79.074305},{"c":79.11,"h":79.18,"l":79.07,"n":653,"o":79.09,"t":"2026-10-20T16:30:00Z","v":30471,"vw":79.123893},{"c":79.13,"h":79.22,"l":79.12,"n":609,"o":79.12,"t":"2026-10-20T16:35:00Z","v":37727,"vw":79.174611},{"c":79.06,"h":79.185,"l":79.05,"n":695,"o":79.13,"t":"2026-10-20T16:40:00Z","v":31545,"vw":79.097905},{"c":79.08,"h":79.14,"l":79,"n":899,"o":79.095,"t":"2026-10-20T16:45:00Z","v":54740,"vw":79.08835},{"c":78.87,"h":79.095,"l":78.85,"n":875,"o":79.08,"t":"2026-10-20T16:50:00Z","v":40305,"vw":79.013204},{"c":78.84,"h":78.9274,"l":78.755,"n":660,"o":78.88,"t":"2026-10-20T16:55:00Z","v":26168,"vw":78.842328},{"c":78.8401,"h":78.92,"l":78.765,"n":842,"o":78.84,"t":"2026-10-20T17:00:00Z","v":46434,"vw":78.851399},{"c":78.78,"h":78.8712,"l":78.735,"n":763,"o":78.8712,"t":"2026-10-20T17:05:00Z","v":33436,"vw":78.791052},{"c":78.84,"h":78.87,"l":78.71,"n":738,"o":78.765,"t":"2026-10-20T17:10:00Z","v":32011,"vw":78.822709},{"c":78.9,"h":78.95,"l":78.81,"n":593,"o":78.855,"t":"2026-10-20T17:15:00Z","v":27875,"vw":78.89777},{"c":78.92,"h":79.02,"l":78.8811,"n":712,"o":78.93,"t":"2026-10-20T17:20:00Z","v":25137,"vw":78.960676},{"c":79.08,"h":79.08,"l":78.885,"n":619,"o":78.885,"t":"2026-10-20T17:25:00Z","v":31314,"vw":78.979137},{"c":79.065,"h":79.18,"l":79.04,"n":712,"o":79.08,"t":"2026-10-20T17:30:00Z","v":30229,"vw":79.112501},{"c":78.96,"h":79.05,"l":78.94,"n":781,"o":79.05,"t":"2026-10-20T17:35:00Z","v":38329,"vw":78.999766},{"c":78.9695,"h":79.005,"l":78.93,"n":561,"o":78.95,"t":"2026-10-20T17:40:00Z","v":25515,"vw":78.977705},{"c":78.9601,"h":79.03,"l":78.92,"n":597,"o":78.96,"t":"2026-10-20T17:45:00Z","v":28046,"vw":78.971831},{"c":79.07,"h":79.1,"l":78.95,"n":774,"o":78.95,"t":"2026-10-20T17:50:00Z","v":54312,"vw":79.025144},{"c":79.095,"h":79.095,"l":79.02,"n":635,"o":79.07,"t":"2026-10-20T17:55:00Z","v":30427,"vw":79.072862},{"c":79.08,"h":79.13,"l":79.02,"n":669,"o":79.1,"t":"2026-10-20T18:00:00Z","v":44028,"vw":79.078908},{"c":79.173,"h":79.21,"l":79.07,"n":816,"o":79.08,"t":"2026-10-20T18:05:00Z","v":36152,"vw":79.137462},{"c":79.2089,"h":79.21,"l":79.1004,"n":692,"o":79.18,"t":"2026-10-20T18:10:00Z","v":35834,"vw":79.179122},{"c":79.23,"h":79.27,"l":79.15,"n":708,"o":79.2,"t":"2026-10-20T18:15:00Z","v":32071,"vw":79.208178},{"c":79.27,"h":79.33,"l":79.21,"n":836,"o":79.21,"t":"2026-10-20T18:20:00Z","v":57451,"vw":79.277735},{"c":79.4,"h":79.4,"l":79.225,"n":830,"o":79.2797,"t":"2026-10-20T18:25:00Z","v":90451,"vw":79.267734},{"c":79.185,"h":79.4,"l":79.175,"n":867,"o":79.4,"t":"2026-10-20T18:30:00Z","v":45319,"vw":79.288685},{"c":79.2701,"h":79.3038,"l":79.165,"n":820,"o":79.2,"t":"2026-10-20T18:35:00Z","v":47091,"vw":79.248596},{"c":79.26,"h":79.34,"l":79.23,"n":1151,"o":79.285,"t":"2026-10-20T18:40:00Z","v":78002,"vw":79.287331},{"c":79.355,"h":79.38,"l":79.23,"n":1008,"o":79.25,"t":"2026-10-20T18:45:00Z","v":54222,"vw":79.301244},{"c":79.31,"h":79.355,"l":79.2204,"n":1213,"o":79.355,"t":"2026-10-20T18:50:00Z","v":110020,"vw":79.275433},{"c":79.26,"h":79.4044,"l":79.24,"n":885,"o":79.31,"t":"2026-10-20T18:55:00Z","v":40170,"vw":79.325375},{"c":79.36,"h":79.385,"l":79.265,"n":826,"o":79.27,"t":"2026-10-20T19:00:00Z","v":44260,"vw":79.324514},{"c":79.44,"h":79.4699,"l":79.36,"n":989,"o":79.36,"t":"2026-10-20T19:05:00Z","v":66380,"vw":79.422801},{"c":79.57,"h":79.57,"l":79.39,"n":1260,"o":79.43,"t":"2026-10-20T19:10:00Z","v":88793,"vw":79.466674},{"c":79.535,"h":79.62,"l":79.445,"n":1610,"o":79.57,"t":"2026-10-20T19:15:00Z","v":154100,"vw":79.546112},{"c":79.4,"h":79.565,"l":79.37,"n":1458,"o":79.54,"t":"2026-10-20T19:20:00Z","v":144886,"vw":79.517682},{"c":79.505,"h":79.61,"l":79.385,"n":1407,"o":79.4,"t":"2026-10-20T19:25:00Z","v":169350,"vw":79.504279},{"c":79.47,"h":79.605,"l":79.47,"n":1498,"o":79.505,"t":"2026-10-20T19:30:00Z","v":115618,"vw":79.514341},{"c":79.33,"h":79.5075,"l":79.32,"n":2103,"o":79.47,"t":"2026-10-20T19:35:00Z","v":211586,"vw":79.431981},{"c":79.57,"h":79.58,"l":79.33,"n":1864,"o":79.33,"t":"2026-10-20T19:40:00Z","v":124025,"vw":79.483529},{"c":79.475,"h":79.615,"l":79.455,"n":1740,"o":79.57,"t":"2026-10-20T19:45:00Z","v":129235,"vw":79.52264},{"c":79.5,"h":79.52,"l":79.385,"n":2749,"o":79.46,"t":"2026-10-20T19:50:00Z","v":267110,"vw":79.471918},{"c":79.35,"h":79.51,"l":79.26,"n":8296,"o":79.49,"t":"2026-10-20T19:55:00Z","v":685796,"vw":79.329818},{"c":79.38,"h":79.39,"l":79.32,"n":128,"o":79.39,"t":"2026-10-20T20:00:00Z","v":1241452,"vw":79.32013},{"c":78.8503,"h":78.8503,"l":78.8503,"n":2,"o":78.8503,"t":"2026-10-20T20:05:00Z","v":101,"vw":78.8503},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-20T20:30:00Z","v":500,"vw":78.5},{"c":79.864,"h":79.864,"l":79.864,"n":1,"o":79.864,"t":"2026-10-20T20:45:00Z","v":200,"vw":79.864},{"c":79.79,"h":79.81,"l":79.79,"n":31,"o":79.81,"t":"2026-10-20T20:50:00Z","v":870,"vw":79.8},{"c":80.0914,"h":80.0914,"l":80,"n":33,"o":80,"t":"2026-10-20T20:55:00Z","v":1502,"vw":80.033185},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-10-20T21:00:00Z","v":1001,"vw":80.1},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-20T21:25:00Z","v":260,"vw":80},{"c":80.29,"h":80.29,"l":80.28,"n":3,"o":80.28,"t":"2026-10-20T21:30:00Z","v":424,"vw":80.283263},{"c":80.17,"h":80.19,"l":80.17,"n":20,"o":80.19,"t":"2026-10-20T21:35:00Z","v":1332,"vw":80.172088},{"c":80.26,"h":80.26,"l":80.26,"n":1,"o":80.26,"t":"2026-10-20T21:50:00Z","v":400,"vw":80.26},{"c":80.22,"h":80.23,"l":80.21,"n":14,"o":80.23,"t":"2026-10-20T21:55:00Z","v":1819,"vw":80.222},{"c":80.28,"h":80.28,"l":80.28,"n":2,"o":80.28,"t":"2026-10-20T22:00:00Z","v":2000,"vw":80.28},{"c":80.74,"h":81.1171,"l":80.74,"n":12,"o":81.1171,"t":"2026-10-20T22:10:00Z","v":514,"vw":81.022825},{"c":80.7,"h":80.7,"l":80.7,"n":8,"o":80.7,"t":"2026-10-20T22:15:00Z","v":1268,"vw":80.7},{"c":80.35,"h":80.35,"l":80.35,"n":2,"o":80.35,"t":"2026-10-20T23:15:00Z","v":135,"vw":80.35},{"c":80.54,"h":80.54,"l":80.54,"n":5,"o":80.54,"t":"2026-10-20T23:25:00Z","v":232,"vw":80.54},{"c":80.8884,"h":80.8884,"l":80.8884,"n":1,"o":80.8884,"t":"2026-10-20T23:55:00Z","v":125,"vw":80.8884},{"c":80.92,"h":80.9987,"l":79.4,"n":88,"o":80.9987,"t":"2026-10-21T08:00:00Z","v":3250,"vw":80.70513},{"c":80.63,"h":80.63,"l":80.63,"n":1,"o":80.63,"t":"2026-10-21T08:25:00Z","v":150,"vw":80.63},{"c":80.53,"h":80.53,"l":80.53,"n":3,"o":80.53,"t":"2026-10-21T08:35:00Z","v":252,"vw":80.53},{"c":80.39,"h":80.39,"l":80.39,"n":6,"o":80.39,"t":"2026-10-21T09:25:00Z","v":215,"vw":80.39},{"c":80.61,"h":80.61,"l":80.61,"n":1,"o":80.61,"t":"2026-10-21T09:30:00Z","v":200,"vw":80.61},{"c":80.37,"h":80.4,"l":80.37,"n":6,"o":80.37,"t":"2026-10-21T10:00:00Z","v":1094,"vw":80.379972},{"c":80.5001,"h":80.53,"l":80.5001,"n":3,"o":80.53,"t":"2026-10-21T12:00:00Z","v":621,"vw":80.505887},{"c":81.31,"h":81.31,"l":81.31,"n":11,"o":81.31,"t":"2026-10-21T12:05:00Z","v":209,"vw":81.31},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-10-21T12:20:00Z","v":165,"vw":81},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-10-21T12:30:00Z","v":158,"vw":81.28},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-21T12:35:00Z","v":100,"vw":81},{"c":81.2,"h":81.35,"l":81.19,"n":7,"o":81.35,"t":"2026-10-21T12:45:00Z","v":940,"vw":81.22},{"c":81.38,"h":81.38,"l":81.34,"n":3,"o":81.34,"t":"2026-10-21T13:10:00Z","v":245,"vw":81.36},{"c":81.29,"h":81.34,"l":81.2479,"n":20,"o":81.34,"t":"2026-10-21T13:20:00Z","v":787,"vw":81.281109},{"c":80.45,"h":80.87,"l":80.3,"n":1263,"o":80.53,"t":"2026-10-21T13:30:00Z","v":239340,"vw":80.525757},{"c":80.265,"h":80.52,"l":79.93,"n":1505,"o":80.44,"t":"2026-10-21T13:35:00Z","v":118891,"vw":80.109317},{"c":80.01,"h":80.25,"l":79.92,"n":1384,"o":80.25,"t":"2026-10-21T13:40:00Z","v":95895,"vw":80.115329},{"c":80.28,"h":80.535,"l":79.995,"n":1123,"o":79.995,"t":"2026-10-21T13:45:00Z","v":65756,"vw":80.309862},{"c":80.19,"h":80.32,"l":79.96,"n":926,"o":80.295,"t":"2026-10-21T13:50:00Z","v":60421,"vw":80.139309},{"c":80.085,"h":80.305,"l":80.05,"n":998,"o":80.225,"t":"2026-10-21T13:55:00Z","v":68906,"vw":80.183634},{"c":80.2,"h":80.355,"l":80.0871,"n":1316,"o":80.11,"t":"2026-10-21T14:00:00Z","v":79886,"vw":80.253701},{"c":79.82,"h":80.32,"l":79.82,"n":1351,"o":80.18,"t":"2026-10-21T14:05:00Z","v":68928,"vw":80.102964},{"c":79.79,"h":79.9,"l":79.705,"n":1725,"o":79.83,"t":"2026-10-21T14:10:00Z","v":117747,"vw":79.818954},{"c":79.85,"h":79.93,"l":79.715,"n":1041,"o":79.825,"t":"2026-10-21T14:15:00Z","v":58111,"vw":79.837971},{"c":79.975,"h":80.04,"l":79.76,"n":1762,"o":79.855,"t":"2026-10-21T14:20:00Z","v":106619,"vw":79.921894},{"c":79.89,"h":79.98,"l":79.77,"n":1020,"o":79.965,"t":"2026-10-21T14:25:00Z","v":59911,"vw":79.865377},{"c":79.96,"h":80.01,"l":79.835,"n":2223,"o":79.89,"t":"2026-10-21T14:30:00Z","v":194734,"vw":79.920907},{"c":79.67,"h":79.99,"l":79.6,"n":2279,"o":79.97,"t":"2026-10-21T14:35:00Z","v":153490,"vw":79.707339},{"c":79.79,"h":79.945,"l":79.58,"n":1453,"o":79.67,"t":"2026-10-21T14:40:00Z","v":145269,"vw":79.769965},{"c":79.94,"h":79.94,"l":79.77,"n":843,"o":79.78,"t":"2026-10-21T14:45:00Z","v":43352,"vw":79.862778},{"c":79.72,"h":79.94,"l":79.63,"n":1015,"o":79.93,"t":"2026-10-21T14:50:00Z","v":75533,"vw":79.747803},{"c":79.615,"h":79.755,"l":79.555,"n":1064,"o":79.73,"t":"2026-10-21T14:55:00Z","v":57955,"vw":79.632129},{"c":79.6,"h":79.72,"l":79.515,"n":1180,"o":79.615,"t":"2026-10-21T15:00:00Z","v":79015,"vw":79.610642},{"c":79.54,"h":79.73,"l":79.54,"n":1396,"o":79.61,"t":"2026-10-21T15:05:00Z","v":110687,"vw":79.621871},{"c":79.65,"h":79.69,"l":79.55,"n":1281,"o":79.56,"t":"2026-10-21T15:10:00Z","v":86927,"vw":79.609882},{"c":79.63,"h":79.78,"l":79.61,"n":975,"o":79.655,"t":"2026-10-21T15:15:00Z","v":63953,"vw":79.695158},{"c":79.57,"h":79.68,"l":79.52,"n":953,"o":79.64,"t":"2026-10-21T15:20:00Z","v":61095,"vw":79.612484},{"c":79.66,"h":79.74,"l":79.54,"n":1209,"o":79.57,"t":"2026-10-21T15:25:00Z","v":80727,"vw":79.642091},{"c":79.725,"h":79.73,"l":79.63,"n":817,"o":79.66,"t":"2026-10-21T15:30:00Z","v":72769,"vw":79.680991},{"c":79.93,"h":79.96,"l":79.715,"n":1035,"o":79.725,"t":"2026-10-21T15:35:00Z","v":67033,"vw":79.860018},{"c":79.9,"h":80.01,"l":79.865,"n":996,"o":79.92,"t":"2026-10-21T15:40:00Z","v":62218,"vw":79.929374},{"c":79.95,"h":80.035,"l":79.9,"n":974,"o":79.91,"t":"2026-10-21T15:45:00Z","v":78203,"vw":79.960892},{"c":79.9,"h":79.98,"l":79.89,"n":808,"o":79.95,"t":"2026-10-21T15:50:00Z","v":38480,"vw":79.940504},{"c":79.87,"h":80,"l":79.87,"n":898,"o":79.92,"t":"2026-10-21T15:55:00Z","v":73383,"vw":79.912616},{"c":79.85,"h":79.89,"l":79.8185,"n":767,"o":79.86,"t":"2026-10-21T16:00:00Z","v":44981,"vw":79.850704},{"c":79.74,"h":79.88,"l":79.65,"n":855,"o":79.84,"t":"2026-10-21T16:05:00Z","v":54548,"vw":79.747495},{"c":79.725,"h":79.76,"l":79.64,"n":638,"o":79.735,"t":"2026-10-21T16:10:00Z","v":38346,"vw":79.695947},{"c":79.715,"h":79.775,"l":79.67,"n":793,"o":79.73,"t":"2026-10-21T16:15:00Z","v":69949,"vw":79.727808},{"c":79.585,"h":79.7102,"l":79.57,"n":1343,"o":79.7102,"t":"2026-10-21T16:20:00Z","v":140840,"vw":79.650301},{"c":79.525,"h":79.6,"l":79.465,"n":1098,"o":79.6,"t":"2026-10-21T16:25:00Z","v":59781,"vw":79.510492},{"c":79.46,"h":79.535,"l":79.4,"n":1207,"o":79.52,"t":"2026-10-21T16:30:00Z","v":68897,"vw":79.464419},{"c":80.065,"h":80.14,"l":79.458,"n":1773,"o":79.47,"t":"2026-10-21T16:35:00Z","v":207966,"vw":79.712285},{"c":79.875,"h":80.14,"l":79.74,"n":1056,"o":80.065,"t":"2026-10-21T16:40:00Z","v":71732,"vw":79.853088},{"c":79.86,"h":79.93,"l":79.74,"n":825,"o":79.89,"t":"2026-10-21T16:45:00Z","v":62997,"vw":79.838036},{"c":79.915,"h":79.985,"l":79.86,"n":658,"o":79.86,"t":"2026-10-21T16:50:00Z","v":39784,"vw":79.909365},{"c":79.88,"h":79.97,"l":79.83,"n":761,"o":79.92,"t":"2026-10-21T16:55:00Z","v":45102,"vw":79.884707},{"c":79.92,"h":79.96,"l":79.84,"n":711,"o":79.88,"t":"2026-10-21T17:00:00Z","v":41994,"vw":79.902764},{"c":80.035,"h":80.05,"l":79.92,"n":568,"o":79.9299,"t":"2026-10-21T17:05:00Z","v":35344,"vw":79.992159},{"c":80.02,"h":80.11,"l":79.96,"n":839,"o":80.045,"t":"2026-10-21T17:10:00Z","v":56333,"vw":80.054141},{"c":79.99,"h":80.08,"l":79.96,"n":1415,"o":80.015,"t":"2026-10-21T17:15:00Z","v":105551,"vw":80.018728},{"c":79.87,"h":80.005,"l":79.83,"n":1116,"o":79.99,"t":"2026-10-21T17:20:00Z","v":87533,"vw":79.921974},{"c":79.9301,"h":79.94,"l":79.83,"n":783,"o":79.85,"t":"2026-10-21T17:25:00Z","v":53516,"vw":79.881648},{"c":79.805,"h":79.92,"l":79.77,"n":1169,"o":79.92,"t":"2026-10-21T17:30:00Z","v":102252,"vw":79.842058},{"c":79.9,"h":79.96,"l":79.805,"n":765,"o":79.805,"t":"2026-10-21T17:35:00Z","v":65395,"vw":79.888143},{"c":79.88,"h":79.95,"l":79.88,"n":713,"o":79.9,"t":"2026-10-21T17:40:00Z","v":41942,"vw":79.911339},{"c":79.88,"h":79.9,"l":79.815,"n":798,"o":79.885,"t":"2026-10-21T17:45:00Z","v":52242,"vw":79.859498},{"c":79.825,"h":79.91,"l":79.81,"n":936,"o":79.875,"t":"2026-10-21T17:50:00Z","v":61107,"vw":79.867111},{"c":79.89,"h":79.91,"l":79.8,"n":568,"o":79.825,"t":"2026-10-21T17:55:00Z","v":32358,"vw":79.850574},{"c":79.945,"h":79.95,"l":79.855,"n":686,"o":79.89,"t":"2026-10-21T18:00:00Z","v":37008,"vw":79.90065},{"c":79.88,"h":79.98,"l":79.8601,"n":574,"o":79.96,"t":"2026-10-21T18:05:00Z","v":29881,"vw":79.923681},{"c":79.9,"h":79.9199,"l":79.83,"n":619,"o":79.885,"t":"2026-10-21T18:10:00Z","v":33947,"vw":79.87793},{"c":79.89,"h":79.95,"l":79.87,"n":759,"o":79.9,"t":"2026-10-21T18:15:00Z","v":47129,"vw":79.90581},{"c":79.83,"h":79.89,"l":79.8,"n":876,"o":79.89,"t":"2026-10-21T18:20:00Z","v":50312,"vw":79.839443},{"c":79.92,"h":79.94,"l":79.81,"n":811,"o":79.83,"t":"2026-10-21T18:25:00Z","v":37901,"vw":79.880232},{"c":79.98,"h":80.01,"l":79.92,"n":671,"o":79.94,"t":"2026-10-21T18:30:00Z","v":35898,"vw":79.964634},{"c":79.93,"h":80.06,"l":79.92,"n":1087,"o":79.9868,"t":"2026-10-21T18:35:00Z","v":62093,"vw":79.990706},{"c":80.01,"h":80.125,"l":79.95,"n":992,"o":79.95,"t":"2026-10-21T18:40:00Z","v":70513,"vw":80.060494},{"c":79.88,"h":80.075,"l":79.87,"n":1022,"o":80.02,"t":"2026-10-21T18:45:00Z","v":68157,"vw":79.966041},{"c":79.89,"h":79.94,"l":79.78,"n":1247,"o":79.86,"t":"2026-10-21T18:50:00Z","v":188809,"vw":79.858742},{"c":79.585,"h":79.915,"l":79.55,"n":1767,"o":79.9,"t":"2026-10-21T18:55:00Z","v":138349,"vw":79.699358},{"c":79.585,"h":79.62,"l":79.44,"n":1759,"o":79.58,"t":"2026-10-21T19:00:00Z","v":270745,"vw":79.548437},{"c":79.55,"h":79.659,"l":79.44,"n":1134,"o":79.58,"t":"2026-10-21T19:05:00Z","v":90208,"vw":79.545128},{"c":79.7,"h":79.8138,"l":79.51,"n":1256,"o":79.55,"t":"2026-10-21T19:10:00Z","v":103973,"vw":79.623011},{"c":79.855,"h":79.935,"l":79.67,"n":1082,"o":79.7,"t":"2026-10-21T19:15:00Z","v":62357,"vw":79.837378},{"c":79.92,"h":79.935,"l":79.795,"n":1391,"o":79.86,"t":"2026-10-21T19:20:00Z","v":87825,"vw":79.854931},{"c":80.045,"h":80.06,"l":79.92,"n":1207,"o":79.93,"t":"2026-10-21T19:25:00Z","v":70932,"vw":79.959029},{"c":79.885,"h":80.04,"l":79.81,"n":1678,"o":80.04,"t":"2026-10-21T19:30:00Z","v":122503,"vw":79.876392},{"c":79.78,"h":79.92,"l":79.75,"n":1326,"o":79.875,"t":"2026-10-21T19:35:00Z","v":97714,"vw":79.828738},{"c":79.675,"h":79.84,"l":79.63,"n":2033,"o":79.78,"t":"2026-10-21T19:40:00Z","v":146758,"vw":79.711302},{"c":79.6,"h":79.72,"l":79.59,"n":2501,"o":79.68,"t":"2026-10-21T19:45:00Z","v":188407,"vw":79.648929},{"c":79.49,"h":79.61,"l":79.45,"n":3958,"o":79.61,"t":"2026-10-21T19:50:00Z","v":330488,"vw":79.520177},{"c":79.19,"h":79.51,"l":79.14,"n":13184,"o":79.48,"t":"2026-10-21T19:55:00Z","v":1162581,"vw":79.236821},{"c":79.2,"h":79.2,"l":79.19,"n":123,"o":79.19,"t":"2026-10-21T20:00:00Z","v":3958847,"vw":79.199999},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-21T20:35:00Z","v":1792,"vw":79.2},{"c":79.31,"h":79.31,"l":79.31,"n":2,"o":79.31,"t":"2026-10-21T21:00:00Z","v":142,"vw":79.31},{"c":79.3003,"h":79.36,"l":79.3003,"n":6,"o":79.36,"t":"2026-10-21T21:05:00Z","v":630,"vw":79.33015},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-21T21:50:00Z","v":100,"vw":79.5},{"c":79.3,"h":79.3,"l":79.3,"n":5,"o":79.3,"t":"2026-10-21T22:05:00Z","v":483,"vw":79.3},{"c":79.11,"h":79.19,"l":79.11,"n":32,"o":79.19,"t":"2026-10-21T22:10:00Z","v":709,"vw":79.165},{"c":79,"h":79.03,"l":79,"n":31,"o":79.02,"t":"2026-10-21T22:15:00Z","v":828,"vw":79.016667},{"c":78.7971,"h":78.7971,"l":78.7971,"n":1,"o":78.7971,"t":"2026-10-21T22:50:00Z","v":192,"vw":78.7971},{"c":78.6,"h":78.71,"l":78.6,"n":57,"o":78.7,"t":"2026-10-21T23:25:00Z","v":2694,"vw":78.669514},{"c":78.65,"h":78.65,"l":78.65,"n":5,"o":78.65,"t":"2026-10-21T23:35:00Z","v":215,"vw":78.65},{"c":78.5,"h":78.5,"l":78.5,"n":10,"o":78.5,"t":"2026-10-21T23:50:00Z","v":190,"vw":78.5}],"history":[{"c":66.87,"h":67.53,"l":66.675,"n":53372,"o":67.23,"t":"2024-10-21T04:00:00Z","v":8212804,"vw":66.98134},{"c":66.85,"h":67.3097,"l":66.03,"n":68231,"o":66.26,"t":"2024-10-22T04:00:00Z","v":7895969,"vw":66.834809},{"c":68.47,"h":71.2,"l":67.21,"n":124226,"o":68,"t":"2024-10-23T04:00:00Z","v":12309708,"vw":68.826829},{"c":69.8,"h":70.16,"l":68.663,"n":99232,"o":69.46,"t":"2024-10-24T04:00:00Z","v":9833355,"vw":69.536674},{"c":69.41,"h":70.68,"l":68.91,"n":72364,"o":70.41,"t":"2024-10-25T04:00:00Z","v":7041134,"vw":69.351849},{"c":68.68,"h":70.33,"l":68.49,"n":69994,"o":70.31,"t":"2024-10-28T04:00:00Z","v":7116370,"vw":68.87792},{"c":68.88,"h":69.13,"l":68.36,"n":61950,"o":68.68,"t":"2024-10-29T04:00:00Z","v":8117138,"vw":68.837424},{"c":68.36,"h":68.86,"l":67.815,"n":50860,"o":68.5,"t":"2024-10-30T04:00:00Z","v":6133722,"vw":68.39701},{"c":67.02,"h":68.095,"l":66.84,"n":53396,"o":68.095,"t":"2024-10-31T04:00:00Z","v":6513145,"vw":67.165494},{"c":67.86,"h":68.3898,"l":67.11,"n":64377,"o":67.72,"t":"2024-11-01T04:00:00Z","v":5399713,"vw":67.970826},{"c":68.22,"h":68.51,"l":67.56,"n":48924,"o":68,"t":"2024-11-04T05:00:00Z","v":4818109,"vw":68.242563},{"c":69.71,"h":69.77,"l":68.2,"n":59266,"o":68.3,"t":"2024-11-05T05:00:00Z","v":5580273,"vw":69.282076},{"c":72.17,"h":72.36,"l":70.79,"n":99402,"o":72.36,"t":"2024-11-06T05:00:00Z","v":11720604,"vw":71.777297},{"c":73.95,"h":74.18,"l":71.9,"n":105039,"o":72.5,"t":"2024-11-07T05:00:00Z","v":10873368,"vw":73.588411},{"c":73.87,"h":74.6,"l":73.53,"n":65302,"o":74.04,"t":"2024-11-08T05:00:00Z","v":6027093,"vw":73.992886},{"c":73.41,"h":74.7,"l":72.945,"n":54565,"o":74.19,"t":"2024-11-11T05:00:00Z","v":4420865,"vw":73.447285},{"c":71.99,"h":73.99,"l":71.635,"n":63658,"o":73.6,"t":"2024-11-12T05:00:00Z","v":7945467,"vw":72.200171},{"c":72.33,"h":72.828,"l":71.86,"n":55995,"o":72.29,"t":"2024-11-13T05:00:00Z","v":5083942,"vw":72.408822},{"c":72.55,"h":73.64,"l":72.4,"n":75020,"o":72.97,"t":"2024-11-14T05:00:00Z","v":6585556,"vw":72.835595},{"c":70.52,"h":72.18,"l":70.24,"n":64156,"o":71.65,"t":"2024-11-15T05:00:00Z","v":7410371,"vw":70.836985},{"c":69.88,"h":70.71,"l":69.18,"n":53565,"o":70.56,"t":"2024-11-18T05:00:00Z","v":7200392,"vw":69.896729},{"c":70.98,"h":71.08,"l":69.11,"n":49887,"o":69.17,"t":"2024-11-19T05:00:00Z","v":4862085,"vw":70.655843},{"c":70.89,"h":71.425,"l":70,"n":46377,"o":71.4,"t":"2024-11-20T05:00:00Z","v":4024547,"vw":70.725958},{"c":73.24,"h":73.905,"l":72,"n":72398,"o":72.17,"t":"2024-11-21T05:00:00Z","v":6144032,"vw":73.213702},{"c":74.29,"h":74.4,"l":73.4,"n":61711,"o":73.64,"t":"2024-11-22T05:00:00Z","v":4894784,"vw":74.031365},{"c":73.29,"h":74.925,"l":73.18,"n":64025,"o":74.71,"t":"2024-11-25T05:00:00Z","v":10999595,"vw":73.438523},{"c":73.26,"h":73.8,"l":72.91,"n":52437,"o":73.595,"t":"2024-11-26T05:00:00Z","v":4606686,"vw":73.294261},{"c":72.74,"h":73.55,"l":72.21,"n":45184,"o":73.08,"t":"2024-11-27T05:00:00Z","v":4745382,"vw":72.633692},{"c":72.65,"h":73.39,"l":72.65,"n":34799,"o":73.07,"t":"2024-11-29T05:00:00Z","v":3449195,"vw":72.82107},{"c":73.08,"h":73.95,"l":72.31,"n":52043,"o":72.93,"t":"2024-12-02T05:00:00Z","v":4549442,"vw":73.369348},{"c":73.13,"h":73.195,"l":72.26,"n":39617,"o":72.9,"t":"2024-12-03T05:00:00Z","v":3633806,"vw":72.868171},{"c":74.4,"h":74.59,"l":73.37,"n":41058,"o":73.59,"t":"2024-12-04T05:00:00Z","v":4003149,"vw":74.227513},{"c":74.39,"h":74.6246,"l":73.845,"n":39315,"o":74.15,"t":"2024-12-05T05:00:00Z","v":6689208,"vw":74.360557},{"c":74.21,"h":74.83,"l":73.92,"n":41690,"o":74.4,"t":"2024-12-06T05:00:00Z","v":5232262,"vw":74.277441},{"c":73.67,"h":74.4295,"l":73.43,"n":50993,"o":74.22,"t":"2024-12-09T05:00:00Z","v":6798486,"vw":73.781809},{"c":72.61,"h":73.62,"l":72.37,"n":52777,"o":73.5,"t":"2024-12-10T05:00:00Z","v":9140166,"vw":72.842935},{"c":73.53,"h":73.775,"l":72.76,"n":38984,"o":73.33,"t":"2024-12-11T05:00:00Z","v":3326473,"vw":73.42441},{"c":73.6,"h":73.93,"l":73.09,"n":31615,"o":73.09,"t":"2024-12-12T05:00:00Z","v":4128021,"vw":73.57736},{"c":73.63,"h":74.78,"l":73.08,"n":40720,"o":73.83,"t":"2024-12-13T05:00:00Z","v":5437366,"vw":73.730185},{"c":75.35,"h":75.78,"l":73.84,"n":77607,"o":73.91,"t":"2024-12-16T05:00:00Z","v":10221499,"vw":75.218497},{"c":74.26,"h":75.45,"l":74.17,"n":70901,"o":75,"t":"2024-12-17T05:00:00Z","v":7238496,"vw":74.536944},{"c":70.1,"h":74.75,"l":69.84,"n":80167,"o":74.5,"t":"2024-12-18T05:00:00Z","v":10600280,"vw":71.400438},{"c":70.01,"h":71.83,"l":69.7004,"n":65094,"o":70.98,"t":"2024-12-19T05:00:00Z","v":9954101,"vw":70.167926},{"c":70.58,"h":71.175,"l":68.95,"n":58557,"o":69.31,"t":"2024-12-20T05:00:00Z","v":12193131,"vw":70.40752},{"c":70.99,"h":71.2,"l":70.115,"n":33975,"o":70.79,"t":"2024-12-23T05:00:00Z","v":2970861,"vw":70.82629},{"c":71.66,"h":71.72,"l":70.81,"n":21048,"o":71.01,"t":"2024-12-24T05:00:00Z","v":1660938,"vw":71.534059},{"c":71.56,"h":71.8,"l":71.08,"n":35217,"o":71.25,"t":"2024-12-26T05:00:00Z","v":2882723,"vw":71.571845},{"c":70.74,"h":71.43,"l":70.27,"n":41806,"o":71,"t":"2024-12-27T05:00:00Z","v":4072402,"vw":70.810355},{"c":69.5,"h":70.09,"l":69.13,"n":46362,"o":69.63,"t":"2024-12-30T05:00:00Z","v":5513481,"vw":69.612175},{"c":69.45,"h":69.91,"l":69.015,"n":40142,"o":69.5,"t":"2024-12-31T05:00:00Z","v":3936370,"vw":69.444225},{"c":69.01,"h":70.45,"l":68.675,"n":55072,"o":70.15,"t":"2025-01-02T05:00:00Z","v":4249313,"vw":69.270058},{"c":70.1,"h":70.27,"l":69.23,"n":48703,"o":69.45,"t":"2025-01-03T05:00:00Z","v":5048680,"vw":69.967328},{"c":71.13,"h":72.295,"l":71.03,"n":46951,"o":71.12,"t":"2025-01-06T05:00:00Z","v":4822862,"vw":71.474791},{"c":71.46,"h":72,"l":70.85,"n":49927,"o":72,"t":"2025-01-07T05:00:00Z","v":5338817,"vw":71.434671},{"c":71.83,"h":72.3899,"l":70.64,"n":64167,"o":70.78,"t":"2025-01-08T05:00:00Z","v":7296591,"vw":71.398126},{"c":70.2,"h":71,"l":69.77,"n":42188,"o":70.87,"t":"2025-01-10T05:00:00Z","v":4530731,"vw":70.315901},{"c":68.34,"h":68.7,"l":67.39,"n":79019,"o":68.7,"t":"2025-01-13T05:00:00Z","v":6787193,"vw":68.091372},{"c":70.27,"h":70.42,"l":68.69,"n":68923,"o":68.92,"t":"2025-01-14T05:00:00Z","v":6160115,"vw":69.923085},{"c":70.95,"h":72.35,"l":70.78,"n":54185,"o":71.86,"t":"2025-01-15T05:00:00Z","v":6061157,"vw":71.212993},{"c":69.86,"h":71.53,"l":69.36,"n":70132,"o":71.46,"t":"2025-01-16T05:00:00Z","v":6867002,"vw":70.149131},{"c":69.42,"h":69.98,"l":68.48,"n":84302,"o":69.35,"t":"2025-01-17T05:00:00Z","v":9780908,"vw":69.428276},{"c":72.72,"h":72.83,"l":70.2,"n":88513,"o":70.7,"t":"2025-01-21T05:00:00Z","v":11398644,"vw":72.000826},{"c":77.84,"h":78.249,"l":73.2204,"n":127250,"o":75.65,"t":"2025-01-22T05:00:00Z","v":14384473,"vw":77.131614},{"c":78.55,"h":78.82,"l":76.66,"n":79177,"o":77.99,"t":"2025-01-23T05:00:00Z","v":9307876,"vw":78.259674},{"c":77.19,"h":79.39,"l":76.92,"n":63168,"o":79,"t":"2025-01-24T05:00:00Z","v":6318993,"vw":77.503477},{"c":67.49,"h":72.75,"l":65.675,"n":195097,"o":70.97,"t":"2025-01-27T05:00:00Z","v":22509333,"vw":67.920147},{"c":68.58,"h":68.93,"l":66.37,"n":98489,"o":68.87,"t":"2025-01-28T05:00:00Z","v":10368775,"vw":68.185631},{"c":69.38,"h":70.09,"l":68.8,"n":89826,"o":69.09,"t":"2025-01-29T05:00:00Z","v":8942995,"vw":69.355821},{"c":71.66,"h":72,"l":70.31,"n":78111,"o":71.65,"t":"2025-01-30T05:00:00Z","v":7103186,"vw":71.485756},{"c":70.78,"h":72.9846,"l":70.58,"n":64979,"o":72.79,"t":"2025-01-31T05:00:00Z","v":6270869,"vw":71.498322},{"c":70.12,"h":70.66,"l":68.54,"n":72181,"o":69.03,"t":"2025-02-03T05:00:00Z","v":7484501,"vw":69.9767},{"c":69.71,"h":70.81,"l":68.775,"n":62902,"o":69,"t":"2025-02-04T05:00:00Z","v":6216391,"vw":69.908848},{"c":69.52,"h":70.35,"l":69.02,"n":72851,"o":70.21,"t":"2025-02-05T05:00:00Z","v":7566142,"vw":69.526291},{"c":70.03,"h":70.7,"l":69.23,"n":66701,"o":70.22,"t":"2025-02-06T05:00:00Z","v":6277666,"vw":69.85157},{"c":69.8,"h":71.14,"l":69.47,"n":65768,"o":70.26,"t":"2025-02-07T05:00:00Z","v":6248151,"vw":70.05887},{"c":71.8,"h":71.99,"l":70.29,"n":77740,"o":70.5,"t":"2025-02-10T05:00:00Z","v":9943066,"vw":71.477041},{"c":69.95,"h":71.09,"l":69.505,"n":66485,"o":70.87,"t":"2025-02-11T05:00:00Z","v":6579427,"vw":70.211364},{"c":69.73,"h":69.94,"l":68.875,"n":73609,"o":69,"t":"2025-02-12T05:00:00Z","v":7512081,"vw":69.619483},{"c":69.37,"h":69.915,"l":68.93,"n":61895,"o":69.61,"t":"2025-02-13T05:00:00Z","v":6104345,"vw":69.40299},{"c":68.88,"h":70.07,"l":68.8,"n":58861,"o":69.7,"t":"2025-02-14T05:00:00Z","v":5468039,"vw":69.07009},{"c":69.03,"h":69.545,"l":67.99,"n":72167,"o":69.4,"t":"2025-02-18T05:00:00Z","v":6352024,"vw":68.700222},{"c":69.81,"h":70.55,"l":69.03,"n":65262,"o":70.35,"t":"2025-02-19T05:00:00Z","v":7362284,"vw":69.614603},{"c":69.37,"h":69.81,"l":68.145,"n":53602,"o":69.55,"t":"2025-02-20T05:00:00Z","v":4694837,"vw":68.959192},{"c":67.58,"h":69.6,"l":66.78,"n":78873,"o":69.44,"t":"2025-02-21T05:00:00Z","v":8015395,"vw":67.783127},{"c":67.13,"h":68.4525,"l":66.558,"n":74546,"o":67.89,"t":"2025-02-24T05:00:00Z","v":7469011,"vw":67.327673},{"c":65.01,"h":66.86,"l":64.28,"n":119186,"o":65.87,"t":"2025-02-25T05:00:00Z","v":12372090,"vw":65.097451},{"c":66.23,"h":66.85,"l":65.46,"n":96194,"o":66.11,"t":"2025-02-26T05:00:00Z","v":9801494,"vw":66.169974},{"c":65.46,"h":66.98,"l":65.3,"n":77431,"o":66.4,"t":"2025-02-27T05:00:00Z","v":6948836,"vw":65.891283},{"c":66.6,"h":66.62,"l":64.64,"n":88256,"o":65.11,"t":"2025-02-28T05:00:00Z","v":10480945,"vw":65.903098},{"c":63.45,"h":66.78,"l":63.16,"n":98274,"o":66.65,"t":"2025-03-03T05:00:00Z","v":9326718,"vw":64.418979},{"c":63.05,"h":64.2,"l":61.43,"n":85847,"o":62.51,"t":"2025-03-04T05:00:00Z","v":9394999,"vw":62.696895},{"c":64.71,"h":64.78,"l":62.74,"n":61622,"o":63.5,"t":"2025-03-05T05:00:00Z","v":7778977,"vw":64.297013},{"c":61.75,"h":63.315,"l":61.47,"n":101503,"o":62.81,"t":"2025-03-06T05:00:00Z","v":9130495,"vw":62.098336},{"c":62.93,"h":63.31,"l":60.01,"n":94730,"o":61.75,"t":"2025-03-07T05:00:00Z","v":8120380,"vw":61.939436},{"c":61.79,"h":62.2,"l":60.69,"n":96497,"o":61.31,"t":"2025-03-10T04:00:00Z","v":8764501,"vw":61.531712},{"c":61.64,"h":62.855,"l":61.05,"n":69306,"o":62.06,"t":"2025-03-11T04:00:00Z","v":7502603,"vw":61.777698},{"c":62.83,"h":63.84,"l":62.13,"n":87973,"o":63.21,"t":"2025-03-12T04:00:00Z","v":9807591,"vw":63.132726},{"c":61.62,"h":63.19,"l":61.36,"n":74804,"o":62.77,"t":"2025-03-13T04:00:00Z","v":7136655,"vw":61.855681},{"c":63,"h":63.45,"l":62.07,"n":75422,"o":62.71,"t":"2025-03-14T04:00:00Z","v":7577797,"vw":62.98372},{"c":63.86,"h":64.575,"l":62.6,"n":78703,"o":62.6,"t":"2025-03-17T04:00:00Z","v":6834932,"vw":63.834137},{"c":63.85,"h":64.28,"l":62.81,"n":90557,"o":63.16,"t":"2025-03-18T04:00:00Z","v":10089410,"vw":63.760427},{"c":67.41,"h":68.05,"l":64.7,"n":140540,"o":65.38,"t":"2025-03-19T04:00:00Z","v":15969727,"vw":66.925753},{"c":66.36,"h":67.49,"l":66.11,"n":73657,"o":66.11,"t":"2025-03-20T04:00:00Z","v":7627436,"vw":66.598944},{"c":66.6,"h":67.045,"l":64.64,"n":89976,"o":65.6,"t":"2025-03-21T04:00:00Z","v":11824387,"vw":66.394676},{"c":69.3,"h":69.43,"l":67.79,"n":87515,"o":67.85,"t":"2025-03-24T04:00:00Z","v":8475596,"vw":69.046329},{"c":69.49,"h":69.82,"l":68.71,"n":51226,"o":69.17,"t":"2025-03-25T04:00:00Z","v":5202397,"vw":69.290532},{"c":67.58,"h":69.65,"l":67.17,"n":80079,"o":69.31,"t":"2025-03-26T04:00:00Z","v":6916218,"vw":68.028172},{"c":68.17,"h":68.62,"l":66.66,"n":77712,"o":67.27,"t":"2025-03-27T04:00:00Z","v":8033516,"vw":68.010705},{"c":66.59,"h":68.16,"l":66.211,"n":94753,"o":67.54,"t":"2025-03-28T04:00:00Z","v":9489767,"vw":66.844144},{"c":65.59,"h":66.1,"l":64.4027,"n":83480,"o":65.47,"t":"2025-03-31T04:00:00Z","v":10087914,"vw":65.501137},{"c":66.07,"h":66.64,"l":65.12,"n":77619,"o":65.57,"t":"2025-04-01T04:00:00Z","v":6361193,"vw":65.96036},{"c":67.9,"h":68.09,"l":64.85,"n":73785,"o":64.92,"t":"2025-04-02T04:00:00Z","v":5700548,"vw":67.277321},{"c":62.66,"h":64.81,"l":62.18,"n":107153,"o":64.34,"t":"2025-04-03T04:00:00Z","v":9716828,"vw":63.015508},{"c":59.09,"h":60.57,"l":57.12,"n":145598,"o":60.54,"t":"2025-04-04T04:00:00Z","v":15461024,"vw":59.082346},{"c":60.9,"h":63.18,"l":56.45,"n":146832,"o":57.5,"t":"2025-04-07T04:00:00Z","v":15572245,"vw":60.229404},{"c":60.07,"h":63.965,"l":59.165,"n":137809,"o":63.18,"t":"2025-04-08T04:00:00Z","v":12855919,"vw":61.214987},{"c":66.18,"h":67.06,"l":59.16,"n":123010,"o":59.785,"t":"2025-04-09T04:00:00Z","v":12061475,"vw":64.08581},{"c":64.13,"h":65.34,"l":62,"n":115524,"o":64.13,"t":"2025-04-10T04:00:00Z","v":13077368,"vw":63.988478},{"c":65.4,"h":65.6366,"l":63.02,"n":78246,"o":63.34,"t":"2025-04-11T04:00:00Z","v":6469086,"vw":64.836824},{"c":65.46,"h":67.19,"l":65,"n":74059,"o":67.02,"t":"2025-04-14T04:00:00Z","v":6785500,"vw":65.752067},{"c":65.76,"h":66.82,"l":65.41,"n":70719,"o":65.67,"t":"2025-04-15T04:00:00Z","v":6183283,"vw":66.044483},{"c":64.77,"h":65.79,"l":63.75,"n":70509,"o":64.64,"t":"2025-04-16T04:00:00Z","v":5633426,"vw":64.794524},{"c":65.06,"h":66,"l":64.57,"n":63176,"o":65.015,"t":"2025-04-17T04:00:00Z","v":6052595,"vw":65.20175},{"c":63.59,"h":64.75,"l":62.55,"n":67779,"o":63.94,"t":"2025-04-21T04:00:00Z","v":6601856,"vw":63.365269},{"c":65.75,"h":65.98,"l":64.25,"n":86712,"o":64.34,"t":"2025-04-22T04:00:00Z","v":7601219,"vw":65.427317},{"c":71.15,"h":76.425,"l":70.92,"n":194132,"o":76.02,"t":"2025-04-23T04:00:00Z","v":19054413,"vw":72.75774},{"c":76.03,"h":76.56,"l":70.83,"n":145493,"o":72.48,"t":"2025-04-24T04:00:00Z","v":14920895,"vw":75.260999},{"c":75.85,"h":76.64,"l":74.14,"n":148154,"o":75.15,"t":"2025-04-25T04:00:00Z","v":14324626,"vw":75.803404},{"c":75.88,"h":76.6,"l":74.955,"n":69466,"o":76.08,"t":"2025-04-28T04:00:00Z","v":5879775,"vw":75.818041},{"c":76.68,"h":76.89,"l":75.66,"n":62229,"o":75.93,"t":"2025-04-29T04:00:00Z","v":5443141,"vw":76.524488},{"c":76.95,"h":77.165,"l":74.31,"n":71885,"o":74.63,"t":"2025-04-30T04:00:00Z","v":6624104,"vw":76.220718},{"c":78.63,"h":79.35,"l":78.12,"n":101277,"o":78.49,"t":"2025-05-01T04:00:00Z","v":8436596,"vw":78.842833},{"c":80.66,"h":81,"l":78.76,"n":91160,"o":79.63,"t":"2025-05-02T04:00:00Z","v":7706926,"vw":80.383638},{"c":80.17,"h":80.885,"l":79.66,"n":72565,"o":80.1,"t":"2025-05-05T04:00:00Z","v":6762646,"vw":80.492447},{"c":79.71,"h":80.045,"l":79.1,"n":68094,"o":79.65,"t":"2025-05-06T04:00:00Z","v":6054001,"vw":79.710413},{"c":80.84,"h":81.08,"l":79.27,"n":88174,"o":79.71,"t":"2025-05-07T04:00:00Z","v":8289629,"vw":80.483166},{"c":80.58,"h":81.8169,"l":80.11,"n":82449,"o":81.81,"t":"2025-05-08T04:00:00Z","v":8622612,"vw":80.806388},{"c":80.88,"h":81.44,"l":80.32,"n":65830,"o":80.95,"t":"2025-05-09T04:00:00Z","v":6918179,"vw":80.913972},{"c":84.46,"h":84.98,"l":82.875,"n":101806,"o":83.38,"t":"2025-05-12T04:00:00Z","v":9860252,"vw":84.083054},{"c":85.78,"h":86.8,"l":84.62,"n":85379,"o":84.76,"t":"2025-05-13T04:00:00Z","v":8089225,"vw":86.020125},{"c":85.63,"h":86.07,"l":85.37,"n":67114,"o":86,"t":"2025-05-14T04:00:00Z","v":5751492,"vw":85.70582},{"c":85.97,"h":86.145,"l":84.72,"n":68528,"o":85.37,"t":"2025-05-15T04:00:00Z","v":5957856,"vw":85.754054},{"c":86.88,"h":86.96,"l":85.83,"n":72105,"o":86.3,"t":"2025-05-16T04:00:00Z","v":7690571,"vw":86.663291},{"c":86.41,"h":86.77,"l":84.84,"n":73047,"o":84.84,"t":"2025-05-19T04:00:00Z","v":8316096,"vw":86.166359},{"c":86.29,"h":86.515,"l":85.63,"n":53141,"o":86.01,"t":"2025-05-20T04:00:00Z","v":4422018,"vw":86.246191},{"c":85.69,"h":87.22,"l":85.39,"n":77920,"o":85.67,"t":"2025-05-21T04:00:00Z","v":6507680,"vw":86.201899},{"c":85.26,"h":85.935,"l":84.78,"n":66811,"o":85.44,"t":"2025-05-22T04:00:00Z","v":5266322,"vw":85.409642},{"c":85.55,"h":86,"l":83.44,"n":56499,"o":83.87,"t":"2025-05-23T04:00:00Z","v":4476121,"vw":85.361443},{"c":88.33,"h":88.5,"l":86.75,"n":79518,"o":86.91,"t":"2025-05-27T04:00:00Z","v":7492371,"vw":88.141058},{"c":88.13,"h":88.78,"l":87.84,"n":65460,"o":88.2,"t":"2025-05-28T04:00:00Z","v":6116633,"vw":88.204153},{"c":88.92,"h":89.14,"l":87.95,"n":83775,"o":89,"t":"2025-05-29T04:00:00Z","v":7740552,"vw":88.816025},{"c":89.93,"h":89.98,"l":88.15,"n":91351,"o":89.04,"t":"2025-05-30T04:00:00Z","v":21458729,"vw":89.733245},{"c":90.36,"h":90.38,"l":88.77,"n":74182,"o":89.55,"t":"2025-06-02T04:00:00Z","v":6116912,"vw":89.919185},{"c":91.68,"h":91.88,"l":90.705,"n":79406,"o":90.89,"t":"2025-06-03T04:00:00Z","v":6525899,"vw":91.444056},{"c":91.91,"h":92.405,"l":91.482,"n":69246,"o":91.96,"t":"2025-06-04T04:00:00Z","v":6070380,"vw":92.043842},{"c":92.52,"h":93.325,"l":91.88,"n":75544,"o":92.36,"t":"2025-06-05T04:00:00Z","v":8686659,"vw":92.57073},{"c":93.36,"h":93.68,"l":92.82,"n":59891,"o":93.26,"t":"2025-06-06T04:00:00Z","v":4289498,"vw":93.367116},{"c":92.96,"h":93.9,"l":92.77,"n":75323,"o":93.55,"t":"2025-06-09T04:00:00Z","v":7702482,"vw":93.144928},{"c":92.49,"h":94.11,"l":91.06,"n":83500,"o":93.44,"t":"2025-06-10T04:00:00Z","v":8667626,"vw":92.443942},{"c":93.07,"h":93.3,"l":91.61,"n":91399,"o":92.56,"t":"2025-06-11T04:00:00Z","v":7601695,"vw":92.902497},{"c":94.6,"h":94.83,"l":92.34,"n":82006,"o":92.73,"t":"2025-06-12T04:00:00Z","v":5848984,"vw":94.37156},{"c":92.49,"h":93.7692,"l":92.08,"n":99849,"o":93.01,"t":"2025-06-13T04:00:00Z","v":7132433,"vw":92.842958},{"c":93.38,"h":94.04,"l":93.11,"n":73765,"o":93.3,"t":"2025-06-16T04:00:00Z","v":5213984,"vw":93.493904},{"c":92.8,"h":93.73,"l":92.22,"n":110083,"o":92.59,"t":"2025-06-17T04:00:00Z","v":14240974,"vw":92.796714},{"c":93.47,"h":94.1916,"l":92.54,"n":73811,"o":92.78,"t":"2025-06-18T04:00:00Z","v":9920627,"vw":93.507599},{"c":93.82,"h":94.51,"l":92.98,"n":96991,"o":94.14,"t":"2025-06-20T04:00:00Z","v":16440113,"vw":93.76712},{"c":95.25,"h":95.275,"l":92.98,"n":88885,"o":93.45,"t":"2025-06-23T04:00:00Z","v":11459461,"vw":94.901769},{"c":95.8,"h":96.69,"l":94.88,"n":99118,"o":96.17,"t":"2025-06-24T04:00:00Z","v":11953004,"vw":95.759733},{"c":97.02,"h":97.41,"l":95.8,"n":83045,"o":96.13,"t":"2025-06-25T04:00:00Z","v":6228544,"vw":96.933735},{"c":96.98,"h":97.99,"l":96.885,"n":100286,"o":97.03,"t":"2025-06-26T04:00:00Z","v":12473783,"vw":97.117379},{"c":97.67,"h":98.07,"l":96.45,"n":94934,"o":97.09,"t":"2025-06-27T04:00:00Z","v":19777929,"vw":97.658234},{"c":98.75,"h":99.005,"l":97.38,"n":92703,"o":97.97,"t":"2025-06-30T04:00:00Z","v":8251972,"vw":98.442674},{"c":97.39,"h":98.7,"l":96.41,"n":91736,"o":98.6,"t":"2025-07-01T04:00:00Z","v":6782519,"vw":97.447951},{"c":98.52,"h":98.52,"l":96.17,"n":85586,"o":96.74,"t":"2025-07-02T04:00:00Z","v":6354702,"vw":97.898144},{"c":99.46,"h":99.705,"l":98.81,"n":45679,"o":99.23,"t":"2025-07-03T04:00:00Z","v":3180786,"vw":99.367595},{"c":98.55,"h":99.99,"l":98.19,"n":96061,"o":99.35,"t":"2025-07-07T04:00:00Z","v":9851191,"vw":98.780108},{"c":97.41,"h":99.14,"l":96.645,"n":103410,"o":98.75,"t":"2025-07-08T04:00:00Z","v":9425847,"vw":97.409575},{"c":98.21,"h":98.79,"l":97.44,"n":73991,"o":97.89,"t":"2025-07-09T04:00:00Z","v":6244849,"vw":98.192683},{"c":98.31,"h":98.83,"l":97.13,"n":69270,"o":98.56,"t":"2025-07-10T04:00:00Z","v":5315982,"vw":98.200155},{"c":98.76,"h":98.97,"l":97.925,"n":59840,"o":98.21,"t":"2025-07-11T04:00:00Z","v":6717054,"vw":98.702961},{"c":100.21,"h":100.79,"l":98.32,"n":97986,"o":98.83,"t":"2025-07-14T04:00:00Z","v":7750184,"vw":100.067104},{"c":99.44,"h":101,"l":98.8801,"n":68189,"o":100.74,"t":"2025-07-15T04:00:00Z","v":5507885,"vw":99.577768},{"c":100.55,"h":100.58,"l":98.61,"n":73057,"o":99.8,"t":"2025-07-16T04:00:00Z","v":6239892,"vw":99.976267},{"c":101.96,"h":102.08,"l":100.095,"n":81765,"o":100.095,"t":"2025-07-17T04:00:00Z","v":6958967,"vw":101.566133},{"c":103.34,"h":103.7,"l":102.34,"n":76005,"o":103,"t":"2025-07-18T04:00:00Z","v":6318982,"vw":103.237118},{"c":103.71,"h":104.16,"l":102.52,"n":81964,"o":103.04,"t":"2025-07-21T04:00:00Z","v":6509407,"vw":103.680655},{"c":101.78,"h":103.88,"l":101.1,"n":105716,"o":103.77,"t":"2025-07-22T04:00:00Z","v":8825717,"vw":102.090999},{"c":100.71,"h":108.85,"l":95.19,"n":345052,"o":107.23,"t":"2025-07-23T04:00:00Z","v":30058145,"vw":101.122699},{"c":104.46,"h":105.1,"l":102.18,"n":159957,"o":102.79,"t":"2025-07-24T04:00:00Z","v":14014627,"vw":103.942532},{"c":105.02,"h":106.02,"l":104.67,"n":80169,"o":104.79,"t":"2025-07-25T04:00:00Z","v":7303589,"vw":105.17948},{"c":106.7,"h":107.145,"l":105.04,"n":96658,"o":105.91,"t":"2025-07-28T04:00:00Z","v":8368782,"vw":106.49865},{"c":105.31,"h":108.545,"l":104.97,"n":110659,"o":107.82,"t":"2025-07-29T04:00:00Z","v":9477034,"vw":105.995956},{"c":105.49,"h":106.005,"l":104.285,"n":86162,"o":105.31,"t":"2025-07-30T04:00:00Z","v":7247466,"vw":105.297479},{"c":106.51,"h":108.2,"l":106.27,"n":139428,"o":106.8,"t":"2025-07-31T04:00:00Z","v":15267996,"vw":107.284204},{"c":104.31,"h":105.32,"l":102.76,"n":115071,"o":105.29,"t":"2025-08-01T04:00:00Z","v":8736170,"vw":104.231286},{"c":108.63,"h":108.75,"l":106.41,"n":102979,"o":108.56,"t":"2025-08-04T04:00:00Z","v":8997966,"vw":108.054995},{"c":107.93,"h":109.895,"l":107.01,"n":108426,"o":108.66,"t":"2025-08-05T04:00:00Z","v":10434739,"vw":108.073835},{"c":109.5,"h":109.5,"l":107.535,"n":79867,"o":108.25,"t":"2025-08-06T04:00:00Z","v":6507885,"vw":108.978229},{"c":108.55,"h":110.38,"l":107.83,"n":72464,"o":109.59,"t":"2025-08-07T04:00:00Z","v":5794157,"vw":108.595124},{"c":109.98,"h":110.6,"l":108.5,"n":69358,"o":109.16,"t":"2025-08-08T04:00:00Z","v":5052533,"vw":109.701334},{"c":109.81,"h":110.995,"l":109.25,"n":70621,"o":110.25,"t":"2025-08-11T04:00:00Z","v":4859572,"vw":110.130093},{"c":111.85,"h":111.87,"l":109.79,"n":81527,"o":110.16,"t":"2025-08-12T04:00:00Z","v":7075934,"vw":111.029946},{"c":109.83,"h":112.3499,"l":107.67,"n":97282,"o":112.12,"t":"2025-08-13T04:00:00Z","v":9871969,"vw":109.524714},{"c":110.74,"h":110.83,"l":108.77,"n":76606,"o":109.01,"t":"2025-08-14T04:00:00Z","v":6247245,"vw":110.400382},{"c":109.21,"h":110.72,"l":107.52,"n":72359,"o":110.55,"t":"2025-08-15T04:00:00Z","v":6535829,"vw":109.194694},{"c":111.06,"h":111.38,"l":109.72,"n":78942,"o":110,"t":"2025-08-18T04:00:00Z","v":6809188,"vw":110.82631},{"c":109.98,"h":112.015,"l":109.18,"n":81058,"o":110.81,"t":"2025-08-19T04:00:00Z","v":7000623,"vw":110.358136},{"c":108.65,"h":109.46,"l":104.71,"n":118510,"o":109.3,"t":"2025-08-20T04:00:00Z","v":9011667,"vw":106.937831},{"c":108.81,"h":109.48,"l":107.89,"n":62223,"o":108.52,"t":"2025-08-21T04:00:00Z","v":7320738,"vw":108.916001},{"c":109.36,"h":111.165,"l":108.43,"n":77762,"o":109.01,"t":"2025-08-22T04:00:00Z","v":7552683,"vw":109.897635},{"c":109.73,"h":111.48,"l":109.5508,"n":61292,"o":109.58,"t":"2025-08-25T04:00:00Z","v":4086856,"vw":110.180629},{"c":109.9,"h":110.78,"l":109.73,"n":66542,"o":109.82,"t":"2025-08-26T04:00:00Z","v":10309449,"vw":110.024598},{"c":110.13,"h":110.66,"l":109.401,"n":70088,"o":109.67,"t":"2025-08-27T04:00:00Z","v":4433370,"vw":110.216048},{"c":111.94,"h":112.0595,"l":109.555,"n":66429,"o":110.1,"t":"2025-08-28T04:00:00Z","v":5077194,"vw":111.650007},{"c":108.86,"h":111.29,"l":107.92,"n":91044,"o":111.02,"t":"2025-08-29T04:00:00Z","v":6196912,"vw":108.879762},{"c":109.25,"h":109.315,"l":105.45,"n":88204,"o":106.89,"t":"2025-09-02T04:00:00Z","v":6986813,"vw":108.279513},{"c":110.69,"h":110.73,"l":108.895,"n":75182,"o":109.43,"t":"2025-09-03T04:00:00Z","v":6826441,"vw":110.001021},{"c":112.75,"h":112.78,"l":110.26,"n":96749,"o":111.1,"t":"2025-09-04T04:00:00Z","v":8145687,"vw":112.092165},{"c":110.45,"h":113.69,"l":108.68,"n":109577,"o":113,"t":"2025-09-05T04:00:00Z","v":12408840,"vw":110.794788},{"c":110.54,"h":111.97,"l":110.385,"n":98560,"o":111.1,"t":"2025-09-08T04:00:00Z","v":9279672,"vw":110.856441},{"c":116.79,"h":117.24,"l":110.6,"n":165562,"o":110.9,"t":"2025-09-09T04:00:00Z","v":14095797,"vw":115.068652},{"c":119.09,"h":120.8,"l":116.645,"n":165046,"o":118,"t":"2025-09-10T04:00:00Z","v":18913175,"vw":119.207303},{"c":119.47,"h":120.23,"l":118.83,"n":120682,"o":118.83,"t":"2025-09-11T04:00:00Z","v":9830410,"vw":119.563689},{"c":118.68,"h":119.59,"l":117.815,"n":75849,"o":119.03,"t":"2025-09-12T04:00:00Z","v":6358932,"vw":118.565364},{"c":119.24,"h":120.51,"l":118.2279,"n":72303,"o":118.49,"t":"2025-09-15T04:00:00Z","v":6063418,"vw":119.495009},{"c":119.04,"h":119.82,"l":118.21,"n":90102,"o":119.18,"t":"2025-09-16T04:00:00Z","v":7717863,"vw":119.152737},{"c":118.41,"h":119.5,"l":117.34,"n":90630,"o":119.11,"t":"2025-09-17T04:00:00Z","v":11958934,"vw":118.519971},{"c":122.07,"h":122.79,"l":118.88,"n":110798,"o":119,"t":"2025-09-18T04:00:00Z","v":12130408,"vw":121.882308},{"c":123.94,"h":124.385,"l":121.29,"n":87119,"o":122.47,"t":"2025-09-19T04:00:00Z","v":15836675,"vw":123.627458},{"c":123.69,"h":123.94,"l":121.1915,"n":98785,"o":123,"t":"2025-09-22T04:00:00Z","v":12207240,"vw":123.309947},{"c":125.4,"h":126.06,"l":123.85,"n":100120,"o":124.01,"t":"2025-09-23T04:00:00Z","v":12013094,"vw":125.115446},{"c":123.13,"h":126.0007,"l":121.53,"n":98550,"o":125.6,"t":"2025-09-24T04:00:00Z","v":8434141,"vw":123.381964},{"c":122.33,"h":122.38,"l":119.62,"n":114072,"o":121.1,"t":"2025-09-25T04:00:00Z","v":9004657,"vw":121.394915},{"c":122.6,"h":123.075,"l":121.32,"n":69540,"o":122.78,"t":"2025-09-26T04:00:00Z","v":6212662,"vw":122.507121},{"c":121.01,"h":124.2359,"l":120.27,"n":98276,"o":123.825,"t":"2025-09-29T04:00:00Z","v":8113019,"vw":121.406859},{"c":123.75,"h":123.87,"l":121.31,"n":93459,"o":121.4,"t":"2025-09-30T04:00:00Z","v":7326171,"vw":123.103169},{"c":124.66,"h":125.539,"l":121.8,"n":91809,"o":123.42,"t":"2025-10-01T04:00:00Z","v":7350003,"vw":124.642451},{"c":123.58,"h":125.81,"l":121.9,"n":87992,"o":125.3,"t":"2025-10-02T04:00:00Z","v":6071854,"vw":123.390889},{"c":122.22,"h":124.69,"l":122.13,"n":71602,"o":124.15,"t":"2025-10-03T04:00:00Z","v":6315574,"vw":122.927421},{"c":123.4,"h":125.0344,"l":122.51,"n":82648,"o":124.41,"t":"2025-10-06T04:00:00Z","v":6568644,"vw":123.769144},{"c":124.53,"h":124.75,"l":122.92,"n":95530,"o":124.13,"t":"2025-10-07T04:00:00Z","v":7395534,"vw":123.903949},{"c":125.79,"h":126.11,"l":123.83,"n":87466,"o":124.48,"t":"2025-10-08T04:00:00Z","v":6318659,"vw":125.419059},{"c":126.25,"h":126.49,"l":124.3662,"n":53662,"o":126.11,"t":"2025-10-09T04:00:00Z","v":3322775,"vw":125.614469},{"c":121.7,"h":127.5,"l":121.39,"n":80624,"o":127.06,"t":"2025-10-10T04:00:00Z","v":5715106,"vw":123.418743},{"c":123.91,"h":125.16,"l":122.83,"n":76635,"o":123.5,"t":"2025-10-13T04:00:00Z","v":6140037,"vw":124.060577},{"c":122.64,"h":124.435,"l":120.0393,"n":85835,"o":121.73,"t":"2025-10-14T04:00:00Z","v":5912458,"vw":123.004963},{"c":125.6,"h":127.48,"l":124.1,"n":111532,"o":126.64,"t":"2025-10-15T04:00:00Z","v":10113460,"vw":125.872303},{"c":127.36,"h":128.12,"l":126.46,"n":97918,"o":126.96,"t":"2025-10-16T04:00:00Z","v":6941854,"vw":127.387272},{"c":125.65,"h":127.05,"l":124.46,"n":85918,"o":126.24,"t":"2025-10-17T04:00:00Z","v":5884348,"vw":125.698272},{"c":127.67,"h":127.94,"l":125.7,"n":78545,"o":126.57,"t":"2025-10-20T04:00:00Z","v":5275269,"vw":127.34587},{"c":124.44,"h":128.09,"l":124.35,"n":99954,"o":127.81,"t":"2025-10-21T04:00:00Z","v":7927153,"vw":125.443046},{"c":128.93,"h":135.935,"l":125,"n":263566,"o":135.35,"t":"2025-10-22T04:00:00Z","v":22134655,"vw":128.71459},{"c":135.31,"h":136.52,"l":129.1,"n":143738,"o":129.6,"t":"2025-10-23T04:00:00Z","v":11987132,"vw":134.792723},{"c":133.82,"h":137.65,"l":133.3,"n":123636,"o":137.19,"t":"2025-10-24T04:00:00Z","v":9074013,"vw":134.418111},{"c":135.91,"h":137.01,"l":135.16,"n":107088,"o":135.69,"t":"2025-10-27T04:00:00Z","v":8472274,"vw":136.110463},{"c":137.29,"h":137.55,"l":134.68,"n":99319,"o":135.99,"t":"2025-10-28T04:00:00Z","v":6700241,"vw":136.653264},{"c":139.75,"h":141.72,"l":137.51,"n":121835,"o":139.2,"t":"2025-10-29T04:00:00Z","v":8476961,"vw":140.23489},{"c":139.11,"h":140.76,"l":137.66,"n":106406,"o":139,"t":"2025-10-30T04:00:00Z","v":7402828,"vw":139.032096},{"c":139.34,"h":141.6899,"l":138.33,"n":93780,"o":140.58,"t":"2025-10-31T04:00:00Z","v":6447789,"vw":139.59276},{"c":141.55,"h":142.5,"l":139.9865,"n":124541,"o":140.31,"t":"2025-11-03T05:00:00Z","v":9568735,"vw":141.507398},{"c":136.7,"h":138.58,"l":135.86,"n":126620,"o":136.63,"t":"2025-11-04T05:00:00Z","v":10704561,"vw":137.137005},{"c":138.87,"h":141.05,"l":136.5,"n":123132,"o":136.68,"t":"2025-11-05T05:00:00Z","v":8079306,"vw":139.44945},{"c":138.11,"h":139.99,"l":135.67,"n":107983,"o":139.41,"t":"2025-11-06T05:00:00Z","v":7647442,"vw":137.571175},{"c":139.09,"h":139.21,"l":134.51,"n":108513,"o":136.76,"t":"2025-11-07T05:00:00Z","v":8749472,"vw":137.202781},{"c":143.85,"h":144.37,"l":140.76,"n":113090,"o":141.25,"t":"2025-11-10T05:00:00Z","v":7783110,"vw":143.03145},{"c":143.47,"h":143.9,"l":140.68,"n":99359,"o":142.5,"t":"2025-11-11T05:00:00Z","v":6977276,"vw":142.83},{"c":141.92,"h":144.05,"l":140.75,"n":98607,"o":143.98,"t":"2025-11-12T05:00:00Z","v":6538561,"vw":141.91279},{"c":135.25,"h":141.35,"l":134.83,"n":126850,"o":141.18,"t":"2025-11-13T05:00:00Z","v":10097681,"vw":135.9961},{"c":133.74,"h":136.695,"l":130.15,"n":131471,"o":130.335,"t":"2025-11-14T05:00:00Z","v":9797554,"vw":134.355891},{"c":132.33,"h":135.42,"l":131.25,"n":87868,"o":132.59,"t":"2025-11-17T05:00:00Z","v":6000918,"vw":132.877231},{"c":132.44,"h":133.19,"l":129.76,"n":100532,"o":132.32,"t":"2025-11-18T05:00:00Z","v":8100291,"vw":131.970399},{"c":136.66,"h":136.76,"l":131.69,"n":115276,"o":132.2,"t":"2025-11-19T05:00:00Z","v":8981254,"vw":135.911564},{"c":130.36,"h":140.69,"l":130.21,"n":143947,"o":140.69,"t":"2025-11-20T05:00:00Z","v":10313304,"vw":134.668582},{"c":131.6,"h":132.19,"l":127.19,"n":109260,"o":130.36,"t":"2025-11-21T05:00:00Z","v":8207291,"vw":130.615217},{"c":137.88,"h":138.31,"l":132.53,"n":124142,"o":132.67,"t":"2025-11-24T05:00:00Z","v":13568383,"vw":137.452357},{"c":137.81,"h":138.34,"l":133.935,"n":92628,"o":137.51,"t":"2025-11-25T05:00:00Z","v":7102867,"vw":136.764147},{"c":138.72,"h":139.44,"l":137.76,"n":81807,"o":138.92,"t":"2025-11-26T05:00:00Z","v":6443412,"vw":138.574822},{"c":140.9,"h":140.96,"l":138.3,"n":41677,"o":139.49,"t":"2025-11-28T05:00:00Z","v":3195094,"vw":140.107795},{"c":139.22,"h":140.09,"l":137.3,"n":80265,"o":139.64,"t":"2025-12-01T05:00:00Z","v":7337911,"vw":139.021158},{"c":141.49,"h":143.48,"l":140.9,"n":100748,"o":142,"t":"2025-12-02T05:00:00Z","v":8723278,"vw":141.896459},{"c":138.65,"h":141.055,"l":137.31,"n":108331,"o":140.93,"t":"2025-12-03T05:00:00Z","v":10115391,"vw":138.976869},{"c":139.46,"h":140.3297,"l":137.68,"n":77368,"o":137.99,"t":"2025-12-04T05:00:00Z","v":8194869,"vw":139.474259},{"c":139.36,"h":139.96,"l":137.01,"n":82942,"o":139.96,"t":"2025-12-05T05:00:00Z","v":7437491,"vw":138.69913},{"c":140.06,"h":142.27,"l":139.64,"n":63083,"o":140,"t":"2025-12-08T05:00:00Z","v":3882755,"vw":140.47244},{"c":138.58,"h":140.93,"l":137.8,"n":78415,"o":139.66,"t":"2025-12-09T05:00:00Z","v":5597638,"vw":138.685383},{"c":138.68,"h":139.427,"l":136.36,"n":87575,"o":138.55,"t":"2025-12-10T05:00:00Z","v":6758767,"vw":138.116549},{"c":139.09,"h":139.15,"l":134.16,"n":86298,"o":137.8,"t":"2025-12-11T05:00:00Z","v":7247953,"vw":137.656937},{"c":129.24,"h":138.21,"l":128.28,"n":156198,"o":138.11,"t":"2025-12-12T05:00:00Z","v":13261008,"vw":130.563846},{"c":129.9,"h":131.28,"l":129.41,"n":98411,"o":130.15,"t":"2025-12-15T05:00:00Z","v":8042448,"vw":130.19967},{"c":129.13,"h":130.42,"l":127.81,"n":94655,"o":129.06,"t":"2025-12-16T05:00:00Z","v":7901671,"vw":129.223936},{"c":126.51,"h":129.91,"l":125.38,"n":117292,"o":129.46,"t":"2025-12-17T05:00:00Z","v":12047340,"vw":126.50158},{"c":129.61,"h":130.51,"l":127.89,"n":85117,"o":129.21,"t":"2025-12-18T05:00:00Z","v":8009240,"vw":129.395684},{"c":135.29,"h":136.84,"l":129.93,"n":133243,"o":130.07,"t":"2025-12-19T05:00:00Z","v":17537484,"vw":134.173243},{"c":135.14,"h":137.21,"l":133.285,"n":76509,"o":137,"t":"2025-12-22T05:00:00Z","v":5348979,"vw":135.053567},{"c":137.12,"h":137.25,"l":133.28,"n":62354,"o":133.66,"t":"2025-12-23T05:00:00Z","v":4806955,"vw":136.151453},{"c":137.94,"h":138.15,"l":136.645,"n":33941,"o":137.18,"t":"2025-12-24T05:00:00Z","v":2162371,"vw":137.586408},{"c":137.43,"h":138.32,"l":136.84,"n":39824,"o":137.94,"t":"2025-12-26T05:00:00Z","v":2668167,"vw":137.596937},{"c":136.9,"h":137.59,"l":135.8245,"n":61803,"o":136.2,"t":"2025-12-29T05:00:00Z","v":4377086,"vw":136.878528},{"c":136.2,"h":137.85,"l":135.94,"n":50611,"o":137.27,"t":"2025-12-30T05:00:00Z","v":3551799,"vw":136.538117},{"c":135.14,"h":137.145,"l":135.03,"n":44085,"o":136.64,"t":"2025-12-31T05:00:00Z","v":3303215,"vw":135.416097},{"c":139.71,"h":139.94,"l":136.69,"n":83716,"o":137.12,"t":"2026-01-02T05:00:00Z","v":7178604,"vw":138.508377},{"c":139.88,"h":143.3,"l":139.0001,"n":108456,"o":141.05,"t":"2026-01-05T05:00:00Z","v":10150477,"vw":140.46391},{"c":141.38,"h":141.41,"l":130.6201,"n":143217,"o":137.66,"t":"2026-01-06T05:00:00Z","v":12854590,"vw":137.577836},{"c":138.91,"h":140.3255,"l":137.96,"n":99521,"o":139.67,"t":"2026-01-07T05:00:00Z","v":8295244,"vw":138.967757},{"c":136.25,"h":138.265,"l":134.1,"n":92749,"o":137.76,"t":"2026-01-08T05:00:00Z","v":6971054,"vw":135.419219},{"c":140.16,"h":140.49,"l":135.915,"n":71076,"o":136.26,"t":"2026-01-09T05:00:00Z","v":5192056,"vw":139.433587},{"c":145.11,"h":147.25,"l":141.5,"n":122326,"o":141.66,"t":"2026-01-12T05:00:00Z","v":10134280,"vw":145.507205},{"c":148.97,"h":149.11,"l":144.09,"n":101709,"o":146.19,"t":"2026-01-13T05:00:00Z","v":8061506,"vw":147.657048},{"c":146.75,"h":148.6911,"l":144.38,"n":110801,"o":148.17,"t":"2026-01-14T05:00:00Z","v":9420524,"vw":146.301727},{"c":154.22,"h":156.28,"l":149.5,"n":117174,"o":150.16,"t":"2026-01-15T05:00:00Z","v":10078932,"vw":154.516451},{"c":154.39,"h":155,"l":151.6201,"n":101076,"o":155,"t":"2026-01-16T05:00:00Z","v":9602052,"vw":153.642774},{"c":152.33,"h":154.39,"l":149.5251,"n":116721,"o":150.6,"t":"2026-01-20T05:00:00Z","v":10669237,"vw":152.340686},{"c":154.6,"h":155.84,"l":150.48,"n":98470,"o":153.075,"t":"2026-01-21T05:00:00Z","v":8664662,"vw":153.708262},{"c":152.5,"h":157.54,"l":148.87,"n":99224,"o":156,"t":"2026-01-22T05:00:00Z","v":7799565,"vw":151.90143},{"c":150.99,"h":151.8,"l":147.9,"n":91540,"o":151.25,"t":"2026-01-23T05:00:00Z","v":7333749,"vw":150.788765},{"c":155.56,"h":156.69,"l":150.02,"n":120302,"o":150.65,"t":"2026-01-26T05:00:00Z","v":10563887,"vw":154.732748},{"c":166.25,"h":167.04,"l":157.45,"n":200399,"o":157.88,"t":"2026-01-27T05:00:00Z","v":18312515,"vw":163.382906},{"c":145.96,"h":153.41,"l":140,"n":463368,"o":141,"t":"2026-01-28T05:00:00Z","v":37790623,"vw":146.004243},{"c":149.58,"h":151.4138,"l":145.75,"n":215721,"o":148.26,"t":"2026-01-29T05:00:00Z","v":16929362,"vw":149.015924},{"c":144.08,"h":149.66,"l":143.75,"n":151894,"o":147.95,"t":"2026-01-30T05:00:00Z","v":12333741,"vw":146.150756},{"c":144.93,"h":148.51,"l":144,"n":128124,"o":144,"t":"2026-02-02T05:00:00Z","v":9951127,"vw":145.448011},{"c":147.06,"h":149.24,"l":140.98,"n":123906,"o":146.85,"t":"2026-02-03T05:00:00Z","v":10358522,"vw":145.327343},{"c":130,"h":147.01,"l":129.39,"n":283767,"o":146.81,"t":"2026-02-04T05:00:00Z","v":21254219,"vw":133.47761},{"c":127.63,"h":130.68,"l":126.21,"n":188899,"o":129.5,"t":"2026-02-05T05:00:00Z","v":19602571,"vw":128.001523},{"c":136.23,"h":138.305,"l":132.13,"n":147726,"o":132.16,"t":"2026-02-06T05:00:00Z","v":11531466,"vw":136.319296},{"c":144.2,"h":145.265,"l":136.61,"n":128750,"o":137.17,"t":"2026-02-09T05:00:00Z","v":9321240,"vw":143.011163},{"c":144.14,"h":147.3799,"l":143.14,"n":121416,"o":146.05,"t":"2026-02-10T05:00:00Z","v":10687644,"vw":145.162685},{"c":144.04,"h":147.77,"l":138.795,"n":115857,"o":147.77,"t":"2026-02-11T05:00:00Z","v":8910844,"vw":142.956928},{"c":143.73,"h":148.87,"l":143.69,"n":134640,"o":147.3,"t":"2026-02-12T05:00:00Z","v":11352634,"vw":146.068409},{"c":146.72,"h":148.82,"l":141.02,"n":117157,"o":143.65,"t":"2026-02-13T05:00:00Z","v":9378769,"vw":146.646107},{"c":148.57,"h":149.31,"l":143.0301,"n":91211,"o":144.75,"t":"2026-02-17T05:00:00Z","v":6844790,"vw":147.229783},{"c":147.73,"h":151.37,"l":147.08,"n":92828,"o":150,"t":"2026-02-18T05:00:00Z","v":7485197,"vw":148.671594},{"c":151.2,"h":151.38,"l":146.31,"n":73910,"o":147,"t":"2026-02-19T05:00:00Z","v":5230807,"vw":149.354209},{"c":151.04,"h":153.63,"l":149.69,"n":81212,"o":149.69,"t":"2026-02-20T05:00:00Z","v":7467401,"vw":151.467624},{"c":147.82,"h":151.755,"l":147.2,"n":81969,"o":150.12,"t":"2026-02-23T05:00:00Z","v":6071503,"vw":148.783721},{"c":151.5,"h":151.71,"l":145.5,"n":92121,"o":148.58,"t":"2026-02-24T05:00:00Z","v":8001310,"vw":149.725163},{"c":152.64,"h":154.05,"l":148.81,"n":84769,"o":151.45,"t":"2026-02-25T05:00:00Z","v":5654406,"vw":152.458776},{"c":148.47,"h":153.65,"l":143.83,"n":117110,"o":153.25,"t":"2026-02-26T05:00:00Z","v":7757157,"vw":147.345365},{"c":146.06,"h":147.51,"l":143.54,"n":99454,"o":145.48,"t":"2026-02-27T05:00:00Z","v":9828642,"vw":145.489054},{"c":135.16,"h":142.14,"l":134.77,"n":215354,"o":141.495,"t":"2026-03-02T05:00:00Z","v":14749047,"vw":137.07602},{"c":129.58,"h":131.9225,"l":127.6,"n":180339,"o":130,"t":"2026-03-03T05:00:00Z","v":15243725,"vw":129.545355},{"c":132.75,"h":133.475,"l":129.117,"n":134536,"o":132.12,"t":"2026-03-04T05:00:00Z","v":11545699,"vw":131.812549},{"c":136.24,"h":140.38,"l":133.87,"n":172322,"o":136,"t":"2026-03-05T05:00:00Z","v":13924169,"vw":136.749439},{"c":131.87,"h":135.4,"l":130.571,"n":100306,"o":133.17,"t":"2026-03-06T05:00:00Z","v":7976662,"vw":132.946269},{"c":136.06,"h":136.73,"l":128.6103,"n":116899,"o":129.57,"t":"2026-03-09T04:00:00Z","v":8756230,"vw":133.301376},{"c":136.74,"h":139.36,"l":135.51,"n":92000,"o":136.38,"t":"2026-03-10T04:00:00Z","v":7157242,"vw":137.287619},{"c":134.54,"h":136.79,"l":132.695,"n":83441,"o":136.44,"t":"2026-03-11T04:00:00Z","v":6629996,"vw":134.161522},{"c":131.47,"h":132.49,"l":128.54,"n":97234,"o":132.31,"t":"2026-03-12T04:00:00Z","v":8938542,"vw":130.798821},{"c":133.92,"h":136.85,"l":131.92,"n":93650,"o":131.93,"t":"2026-03-13T04:00:00Z","v":7247744,"vw":134.122308},{"c":136.8,"h":140.58,"l":135.65,"n":108875,"o":137,"t":"2026-03-16T04:00:00Z","v":10493914,"vw":137.275088},{"c":135.12,"h":144.25,"l":134.24,"n":160685,"o":139.89,"t":"2026-03-17T04:00:00Z","v":13197474,"vw":138.876719},{"c":127.81,"h":136.62,"l":126.47,"n":147268,"o":135.29,"t":"2026-03-18T04:00:00Z","v":12620684,"vw":129.615795},{"c":130.65,"h":131.99,"l":125.4,"n":105415,"o":125.83,"t":"2026-03-19T04:00:00Z","v":7154801,"vw":129.361407},{"c":126.74,"h":130.83,"l":124.68,"n":107481,"o":130.14,"t":"2026-03-20T04:00:00Z","v":14277446,"vw":127.229602},{"c":130.67,"h":133.4099,"l":128.58,"n":91789,"o":129.12,"t":"2026-03-23T04:00:00Z","v":7715920,"vw":131.08993},{"c":127.96,"h":133.0881,"l":127.75,"n":111325,"o":128.6,"t":"2026-03-24T04:00:00Z","v":9733284,"vw":129.152882},{"c":128.73,"h":131.71,"l":126.76,"n":124753,"o":129.86,"t":"2026-03-25T04:00:00Z","v":11720810,"vw":128.853615},{"c":123.13,"h":127.23,"l":122.6,"n":112449,"o":125.25,"t":"2026-03-26T04:00:00Z","v":9647299,"vw":124.126645},{"c":123.62,"h":126.015,"l":121.332,"n":96356,"o":122.5,"t":"2026-03-27T04:00:00Z","v":7806978,"vw":124.04987},{"c":119.15,"h":126.37,"l":118.24,"n":108967,"o":125.4,"t":"2026-03-30T04:00:00Z","v":8173091,"vw":119.919197},{"c":126.35,"h":126.51,"l":121,"n":106960,"o":122.28,"t":"2026-03-31T04:00:00Z","v":10076664,"vw":124.592818},{"c":127.7,"h":129.73,"l":127.16,"n":92422,"o":127.17,"t":"2026-04-01T04:00:00Z","v":7362220,"vw":128.367232},{"c":128,"h":129.19,"l":123,"n":73060,"o":123.18,"t":"2026-04-02T04:00:00Z","v":5588511,"vw":127.39774},{"c":126.49,"h":128.475,"l":126.1,"n":68517,"o":128,"t":"2026-04-06T04:00:00Z","v":4606727,"vw":126.722929},{"c":128.38,"h":128.4,"l":124.68,"n":71286,"o":125.2,"t":"2026-04-07T04:00:00Z","v":4462989,"vw":126.977767},{"c":135.32,"h":136.6,"l":131.82,"n":91245,"o":136,"t":"2026-04-08T04:00:00Z","v":7056715,"vw":134.4166},{"c":137.68,"h":138.17,"l":134.15,"n":90057,"o":136.69,"t":"2026-04-09T04:00:00Z","v":6808609,"vw":136.704269},{"c":140.75,"h":143.7,"l":138.42,"n":115517,"o":138.81,"t":"2026-04-10T04:00:00Z","v":9738587,"vw":141.194011},{"c":145.27,"h":145.35,"l":139.92,"n":100346,"o":140,"t":"2026-04-13T04:00:00Z","v":7636037,"vw":143.49605},{"c":148.72,"h":149.21,"l":145.72,"n":111360,"o":147.86,"t":"2026-04-14T04:00:00Z","v":8365602,"vw":148.248812},{"c":146.98,"h":148.72,"l":144.5,"n":91897,"o":148,"t":"2026-04-15T04:00:00Z","v":7314858,"vw":146.925458},{"c":148.96,"h":149.07,"l":145.39,"n":78557,"o":147,"t":"2026-04-16T04:00:00Z","v":6461022,"vw":148.149397},{"c":151.06,"h":152.41,"l":149.76,"n":89482,"o":149.78,"t":"2026-04-17T04:00:00Z","v":6786139,"vw":151.091947},{"c":152.81,"h":154.245,"l":152,"n":88137,"o":153,"t":"2026-04-20T04:00:00Z","v":6103818,"vw":153.073619},{"c":151.93,"h":155.4569,"l":151.27,"n":99685,"o":153.99,"t":"2026-04-21T04:00:00Z","v":7372782,"vw":152.848016},{"c":148.13,"h":151.25,"l":145.41,"n":118546,"o":148.13,"t":"2026-04-22T04:00:00Z","v":9366080,"vw":147.544526},{"c":150.18,"h":152,"l":148.61,"n":90390,"o":149.07,"t":"2026-04-23T04:00:00Z","v":6734571,"vw":150.414209},{"c":149.71,"h":151.73,"l":148.51,"n":75033,"o":151.36,"t":"2026-04-24T04:00:00Z","v":4663150,"vw":150.085595},{"c":148.64,"h":150,"l":144.45,"n":90321,"o":149.25,"t":"2026-04-27T04:00:00Z","v":6349098,"vw":147.639733},{"c":143.72,"h":147.41,"l":142.259,"n":118857,"o":144,"t":"2026-04-28T04:00:00Z","v":9872877,"vw":144.363944},{"c":148.38,"h":154.918,"l":146.55,"n":198462,"o":154,"t":"2026-04-29T04:00:00Z","v":14325508,"vw":150.100965},{"c":147.27,"h":152.84,"l":143.61,"n":124010,"o":151.94,"t":"2026-04-30T04:00:00Z","v":9315352,"vw":146.760282},{"c":142.3,"h":146.67,"l":142.28,"n":91933,"o":146.48,"t":"2026-05-01T04:00:00Z","v":5775433,"vw":143.479095},{"c":141.03,"h":143.95,"l":140.19,"n":104056,"o":143.45,"t":"2026-05-04T04:00:00Z","v":7192437,"vw":141.535516},{"c":136.69,"h":144.12,"l":135.92,"n":153790,"o":143.45,"t":"2026-05-05T04:00:00Z","v":11700535,"vw":138.107944},{"c":138.47,"h":140.88,"l":137.02,"n":134232,"o":138,"t":"2026-05-06T04:00:00Z","v":10535956,"vw":138.697721},{"c":136.62,"h":139.11,"l":134.39,"n":122355,"o":139.11,"t":"2026-05-07T04:00:00Z","v":9004428,"vw":136.13739},{"c":128.03,"h":137.8,"l":127.63,"n":212022,"o":137.58,"t":"2026-05-08T04:00:00Z","v":18193647,"vw":130.358278},{"c":122.47,"h":128.41,"l":121.43,"n":261842,"o":127.97,"t":"2026-05-11T04:00:00Z","v":24759483,"vw":123.661706},{"c":127.87,"h":128.17,"l":123.595,"n":165533,"o":123.94,"t":"2026-05-12T04:00:00Z","v":15961223,"vw":126.664299},{"c":124.64,"h":129.98,"l":123.55,"n":142751,"o":129.95,"t":"2026-05-13T04:00:00Z","v":11313436,"vw":124.829749},{"c":129.19,"h":129.44,"l":123.55,"n":125015,"o":124.93,"t":"2026-05-14T04:00:00Z","v":10851263,"vw":127.421943},{"c":125,"h":128.7,"l":124.7226,"n":125824,"o":128.385,"t":"2026-05-15T04:00:00Z","v":10354886,"vw":125.709979},{"c":121.72,"h":125.74,"l":120.155,"n":128156,"o":125.41,"t":"2026-05-18T04:00:00Z","v":9891878,"vw":121.641514},{"c":119.2,"h":120.32,"l":118.01,"n":129981,"o":119.72,"t":"2026-05-19T04:00:00Z","v":10763797,"vw":119.140657},{"c":123.05,"h":123.1,"l":119.6,"n":104560,"o":119.97,"t":"2026-05-20T04:00:00Z","v":9565389,"vw":121.689158},{"c":124.86,"h":125.17,"l":121.41,"n":106102,"o":122.28,"t":"2026-05-21T04:00:00Z","v":8589228,"vw":123.953435},{"c":132.06,"h":132.59,"l":127.12,"n":192565,"o":127.12,"t":"2026-05-22T04:00:00Z","v":17737250,"vw":130.985555},{"c":139.56,"h":143.75,"l":136.2,"n":212704,"o":136.88,"t":"2026-05-26T04:00:00Z","v":16596514,"vw":140.440207},{"c":140.24,"h":141.99,"l":138.17,"n":129378,"o":139.71,"t":"2026-05-27T04:00:00Z","v":10077177,"vw":140.51821},{"c":147.68,"h":148.34,"l":139.886,"n":165479,"o":141.02,"t":"2026-05-28T04:00:00Z","v":13797180,"vw":146.216505},{"c":148.76,"h":151.615,"l":146.0001,"n":125689,"o":148.94,"t":"2026-05-29T04:00:00Z","v":13700618,"vw":148.556804},{"c":146.34,"h":148.65,"l":144.2,"n":124273,"o":146.945,"t":"2026-06-01T04:00:00Z","v":8720386,"vw":146.26867},{"c":148.4,"h":149.535,"l":141.5,"n":141686,"o":146.66,"t":"2026-06-02T04:00:00Z","v":11443467,"vw":147.159232},{"c":147.62,"h":151.92,"l":146.01,"n":105307,"o":148.6,"t":"2026-06-03T04:00:00Z","v":8582609,"vw":148.361194},{"c":146.77,"h":147.84,"l":141.82,"n":84668,"o":145.27,"t":"2026-06-04T04:00:00Z","v":5621009,"vw":146.020507},{"c":138.81,"h":144.9691,"l":138.2,"n":100565,"o":143.25,"t":"2026-06-05T04:00:00Z","v":7171008,"vw":140.451485},{"c":143.6,"h":145.95,"l":141.855,"n":94113,"o":144.025,"t":"2026-06-08T04:00:00Z","v":7508178,"vw":143.936808},{"c":154.07,"h":154.92,"l":145.22,"n":161278,"o":147.46,"t":"2026-06-09T04:00:00Z","v":15432018,"vw":151.572313},{"c":149.22,"h":159.8,"l":149.06,"n":139990,"o":153,"t":"2026-06-10T04:00:00Z","v":12072117,"vw":152.74577},{"c":152.46,"h":153.29,"l":147.7,"n":128995,"o":150.44,"t":"2026-06-11T04:00:00Z","v":11911046,"vw":151.286849},{"c":153.8,"h":155.29,"l":151.775,"n":84164,"o":153.77,"t":"2026-06-12T04:00:00Z","v":9394914,"vw":153.899157},{"c":158.59,"h":159.355,"l":154.81,"n":110793,"o":156.55,"t":"2026-06-15T04:00:00Z","v":9038494,"vw":158.086728},{"c":158.81,"h":162.1,"l":157.065,"n":105788,"o":158.59,"t":"2026-06-16T04:00:00Z","v":8224357,"vw":159.191293},{"c":161.11,"h":164.18,"l":159.8657,"n":101871,"o":161.03,"t":"2026-06-17T04:00:00Z","v":8714322,"vw":161.94618},{"c":163.96,"h":166.35,"l":162.67,"n":101110,"o":165.32,"t":"2026-06-18T04:00:00Z","v":12820871,"vw":164.357773},{"c":165.96,"h":168.75,"l":164.05,"n":101273,"o":166.36,"t":"2026-06-22T04:00:00Z","v":8586945,"vw":166.09713},{"c":158.7,"h":162.265,"l":158.5,"n":122792,"o":159.71,"t":"2026-06-23T04:00:00Z","v":10012176,"vw":159.976513},{"c":162.78,"h":166.33,"l":156.21,"n":117595,"o":157.34,"t":"2026-06-24T04:00:00Z","v":8667870,"vw":162.927393},{"c":165.15,"h":168.72,"l":163.8,"n":101660,"o":166.15,"t":"2026-06-25T04:00:00Z","v":8487221,"vw":165.604703},{"c":163.72,"h":165.9398,"l":160.66,"n":106384,"o":162.47,"t":"2026-06-26T04:00:00Z","v":11862646,"vw":163.610915},{"c":166.42,"h":166.9,"l":159.731,"n":93661,"o":164.26,"t":"2026-06-29T04:00:00Z","v":6198210,"vw":165.148531},{"c":176.32,"h":178.52,"l":167.15,"n":151661,"o":167.17,"t":"2026-06-30T04:00:00Z","v":14420681,"vw":175.707968},{"c":172.22,"h":174.14,"l":167.53,"n":114118,"o":174.14,"t":"2026-07-01T04:00:00Z","v":8013076,"vw":172.150295},{"c":164.59,"h":173,"l":161.36,"n":96954,"o":170.01,"t":"2026-07-02T04:00:00Z","v":8306493,"vw":165.24271},{"c":166.81,"h":169.37,"l":164.69,"n":90604,"o":168,"t":"2026-07-06T04:00:00Z","v":7627780,"vw":166.968813},{"c":158.61,"h":163.325,"l":156.24,"n":90955,"o":161.83,"t":"2026-07-07T04:00:00Z","v":5462253,"vw":158.54622},{"c":158.22,"h":158.55,"l":153.15,"n":90144,"o":154.8,"t":"2026-07-08T04:00:00Z","v":6264457,"vw":156.558581},{"c":162.24,"h":164.89,"l":161.33,"n":79043,"o":163.5,"t":"2026-07-09T04:00:00Z","v":6126537,"vw":162.935099},{"c":159.06,"h":162.4529,"l":157.14,"n":76503,"o":161.56,"t":"2026-07-10T04:00:00Z","v":5950592,"vw":159.044971},{"c":155.99,"h":160.38,"l":154.96,"n":72637,"o":158.34,"t":"2026-07-13T04:00:00Z","v":5504009,"vw":156.320696},{"c":158.37,"h":159.98,"l":155.2985,"n":73571,"o":158.09,"t":"2026-07-14T04:00:00Z","v":5208942,"vw":158.168485},{"c":157.04,"h":160.67,"l":154.14,"n":89958,"o":160.37,"t":"2026-07-15T04:00:00Z","v":7405546,"vw":157.227249},{"c":153.14,"h":157,"l":152.465,"n":72615,"o":154.42,"t":"2026-07-16T04:00:00Z","v":5487777,"vw":153.635278},{"c":151.2,"h":153.51,"l":146.04,"n":83328,"o":149.76,"t":"2026-07-17T04:00:00Z","v":6700717,"vw":151.166138},{"c":150.51,"h":154.78,"l":150.21,"n":68259,"o":152,"t":"2026-07-20T04:00:00Z","v":4763528,"vw":151.140433},{"c":157.81,"h":158.08,"l":152.865,"n":81951,"o":155.05,"t":"2026-07-21T04:00:00Z","v":6488022,"vw":156.929387},{"c":157.51,"h":158.53,"l":153.62,"n":80529,"o":153.99,"t":"2026-07-22T04:00:00Z","v":6048600,"vw":156.919225},{"c":157.43,"h":160.03,"l":156.12,"n":79651,"o":156.5,"t":"2026-07-23T04:00:00Z","v":6318573,"vw":157.601914},{"c":152.67,"h":158.86,"l":151.29,"n":76843,"o":156.3,"t":"2026-07-24T04:00:00Z","v":5607159,"vw":154.171895},{"c":149.28,"h":155.5,"l":146.75,"n":73317,"o":155.5,"t":"2026-07-27T04:00:00Z","v":5568507,"vw":149.102153},{"c":143.85,"h":146,"l":139.67,"n":133285,"o":145.44,"t":"2026-07-28T04:00:00Z","v":10114096,"vw":143.100638},{"c":150.31,"h":159.28,"l":149.42,"n":152269,"o":152.3,"t":"2026-07-29T04:00:00Z","v":12189218,"vw":152.065397},{"c":159.82,"h":161.21,"l":154.72,"n":139186,"o":159.71,"t":"2026-07-30T04:00:00Z","v":10766693,"vw":158.009903},{"c":160.7,"h":167.2302,"l":159.85,"n":110886,"o":164.83,"t":"2026-07-31T04:00:00Z","v":9276374,"vw":161.6871},{"c":163.34,"h":164.16,"l":155.3601,"n":101025,"o":157.73,"t":"2026-08-03T04:00:00Z","v":7162412,"vw":162.075565},{"c":171.33,"h":172.9,"l":165.59,"n":103285,"o":170.47,"t":"2026-08-04T04:00:00Z","v":8175188,"vw":170.022048},{"c":172.24,"h":174.84,"l":170.6,"n":80891,"o":172.305,"t":"2026-08-05T04:00:00Z","v":6145524,"vw":173.439236},{"c":170.61,"h":176.33,"l":168.67,"n":76996,"o":169.74,"t":"2026-08-06T04:00:00Z","v":5362034,"vw":172.001987},{"c":169.18,"h":172.41,"l":166.88,"n":91574,"o":171.65,"t":"2026-08-07T04:00:00Z","v":6064480,"vw":168.843941},{"c":167.7,"h":171.71,"l":167.63,"n":68265,"o":171.43,"t":"2026-08-10T04:00:00Z","v":5585765,"vw":168.756378},{"c":167.23,"h":172.26,"l":167.16,"n":66057,"o":170.41,"t":"2026-08-11T04:00:00Z","v":3954313,"vw":168.420664},{"c":169.96,"h":172.82,"l":168.18,"n":83419,"o":172.14,"t":"2026-08-12T04:00:00Z","v":5224613,"vw":170.40082},{"c":165.75,"h":170.4,"l":165.27,"n":70139,"o":169.82,"t":"2026-08-13T04:00:00Z","v":4194575,"vw":167.216829},{"c":167.11,"h":167.8899,"l":165.25,"n":60633,"o":165.65,"t":"2026-08-14T04:00:00Z","v":4483357,"vw":167.061778},{"c":170.87,"h":172.06,"l":166.45,"n":79884,"o":167.95,"t":"2026-08-17T04:00:00Z","v":6305019,"vw":170.227945},{"c":159.57,"h":166.38,"l":158.1,"n":109506,"o":165.2,"t":"2026-08-18T04:00:00Z","v":7538761,"vw":159.743871},{"c":156.04,"h":163.25,"l":155.56,"n":88030,"o":162,"t":"2026-08-19T04:00:00Z","v":6040939,"vw":156.938835},{"c":153.11,"h":156.6999,"l":152.82,"n":77650,"o":155.75,"t":"2026-08-20T04:00:00Z","v":5398651,"vw":154.053343},{"c":157.01,"h":158.41,"l":153.81,"n":78429,"o":156.5,"t":"2026-08-21T04:00:00Z","v":6283552,"vw":156.506684},{"c":155.55,"h":156.3018,"l":151.5,"n":79737,"o":155,"t":"2026-08-24T04:00:00Z","v":5266025,"vw":154.413697},{"c":158.78,"h":159.68,"l":157.27,"n":76122,"o":159.66,"t":"2026-08-25T04:00:00Z","v":5416656,"vw":158.696077},{"c":161.34,"h":162.62,"l":158.96,"n":75814,"o":159.07,"t":"2026-08-26T04:00:00Z","v":5932993,"vw":161.256482},{"c":161.38,"h":163.3,"l":160.37,"n":68179,"o":163.3,"t":"2026-08-27T04:00:00Z","v":5131978,"vw":161.266459},{"c":157.74,"h":161.49,"l":157.63,"n":58019,"o":161.25,"t":"2026-08-28T04:00:00Z","v":4229751,"vw":158.783275},{"c":158.55,"h":159.695,"l":155.93,"n":64561,"o":156.41,"t":"2026-08-31T04:00:00Z","v":5533438,"vw":158.38839},{"c":163.18,"h":163.29,"l":156.641,"n":101376,"o":159.11,"t":"2026-09-01T04:00:00Z","v":7718183,"vw":161.238261},{"c":160.08,"h":162.3179,"l":155.41,"n":81264,"o":160.06,"t":"2026-09-02T04:00:00Z","v":6643371,"vw":159.321964},{"c":82.07,"h":82.16,"l":79.33,"n":100533,"o":80.82,"t":"2026-09-03T04:00:00Z","v":10189600,"vw":81.220852},{"c":82.78,"h":83.84,"l":81.845,"n":93145,"o":82.84,"t":"2026-09-04T04:00:00Z","v":11222889,"vw":82.827722},{"c":81.76,"h":84,"l":81.575,"n":94129,"o":83.56,"t":"2026-09-08T04:00:00Z","v":10101974,"vw":82.52477},{"c":81.34,"h":82.28,"l":80.8717,"n":83769,"o":80.98,"t":"2026-09-09T04:00:00Z","v":9542064,"vw":81.386148},{"c":80.25,"h":80.85,"l":79.23,"n":97674,"o":80,"t":"2026-09-10T04:00:00Z","v":13080772,"vw":80.171653},{"c":83.92,"h":84.48,"l":82.18,"n":96794,"o":82.42,"t":"2026-09-11T04:00:00Z","v":11030988,"vw":83.698752},{"c":78.55,"h":81.6,"l":78.36,"n":114592,"o":81.2,"t":"2026-09-14T04:00:00Z","v":12207634,"vw":79.191942},{"c":77.65,"h":79.1436,"l":77.09,"n":91194,"o":78.48,"t":"2026-09-15T04:00:00Z","v":8670438,"vw":77.660112},{"c":77.26,"h":79.02,"l":76.74,"n":96756,"o":79.02,"t":"2026-09-16T04:00:00Z","v":8893365,"vw":77.690949},{"c":78.37,"h":79.08,"l":77.08,"n":86751,"o":78.86,"t":"2026-09-17T04:00:00Z","v":8542603,"vw":78.159816},{"c":77.55,"h":79.3,"l":77.4017,"n":117326,"o":78.33,"t":"2026-09-18T04:00:00Z","v":29782510,"vw":77.785221},{"c":80.72,"h":81.21,"l":78.88,"n":114942,"o":79.255,"t":"2026-09-21T04:00:00Z","v":11653401,"vw":80.526307},{"c":82.84,"h":83.37,"l":79.51,"n":116710,"o":80.19,"t":"2026-09-22T04:00:00Z","v":13242893,"vw":82.238789},{"c":82.19,"h":83.4,"l":81.375,"n":101479,"o":83.38,"t":"2026-09-23T04:00:00Z","v":12999968,"vw":82.254935},{"c":83.08,"h":83.53,"l":80.05,"n":100458,"o":80.485,"t":"2026-09-24T04:00:00Z","v":11705001,"vw":82.551878},{"c":84.09,"h":85.01,"l":83.48,"n":84565,"o":83.905,"t":"2026-09-25T04:00:00Z","v":10150096,"vw":84.160077},{"c":84.62,"h":85.71,"l":82.52,"n":120622,"o":84.16,"t":"2026-09-28T04:00:00Z","v":13933080,"vw":84.26182},{"c":84.34,"h":86.2168,"l":83.71,"n":104421,"o":86.08,"t":"2026-09-29T04:00:00Z","v":10624707,"vw":84.447456},{"c":84.3,"h":85.81,"l":83.83,"n":125096,"o":85.445,"t":"2026-09-30T04:00:00Z","v":15839861,"vw":84.479511},{"c":85.67,"h":87.09,"l":83.63,"n":117814,"o":85,"t":"2026-10-01T04:00:00Z","v":11889748,"vw":85.63765},{"c":86.96,"h":88.02,"l":85.72,"n":106167,"o":86.82,"t":"2026-10-02T04:00:00Z","v":10766525,"vw":87.118949},{"c":87.27,"h":87.7,"l":86.61,"n":86321,"o":86.75,"t":"2026-10-05T04:00:00Z","v":9552132,"vw":87.219634},{"c":88.62,"h":89.93,"l":88.21,"n":103842,"o":88.7,"t":"2026-10-06T04:00:00Z","v":9356929,"vw":88.971132},{"c":87.55,"h":88.28,"l":86.44,"n":95889,"o":87.21,"t":"2026-10-07T04:00:00Z","v":9195139,"vw":87.490004},{"c":85.32,"h":87.405,"l":83.96,"n":115042,"o":86.23,"t":"2026-10-08T04:00:00Z","v":13023236,"vw":85.679608},{"c":87.24,"h":87.55,"l":86.0344,"n":89120,"o":86.58,"t":"2026-10-09T04:00:00Z","v":8341254,"vw":86.843893},{"c":86.19,"h":87.08,"l":85.67,"n":83274,"o":86.93,"t":"2026-10-12T04:00:00Z","v":10229247,"vw":86.263182},{"c":85.89,"h":86.13,"l":83.745,"n":82691,"o":84.65,"t":"2026-10-13T04:00:00Z","v":8220771,"vw":85.401217},{"c":82.69,"h":85.58,"l":82.29,"n":98422,"o":84.83,"t":"2026-10-14T04:00:00Z","v":9271427,"vw":83.352796},{"c":81.49,"h":81.725,"l":78.37,"n":155637,"o":80.38,"t":"2026-10-15T04:00:00Z","v":15671950,"vw":80.680097},{"c":79.35,"h":81.665,"l":79.205,"n":104174,"o":81.52,"t":"2026-10-16T04:00:00Z","v":12030831,"vw":79.975912},{"c":80.28,"h":82.04,"l":80.15,"n":96484,"o":81.72,"t":"2026-10-19T04:00:00Z","v":9437869,"vw":80.684849},{"c":79.32,"h":80.79,"l":77.88,"n":85375,"o":79.14,"t":"2026-10-20T04:00:00Z","v":7091469,"vw":79.277679},{"c":79.2,"h":80.87,"l":79.14,"n":103405,"o":80.53,"t":"2026-10-21T04:00:00Z","v":12133503,"vw":79.580654}],"volatilityBars":[{"c":78.35,"h":78.35,"l":78.34,"n":70,"o":78.34,"t":"2026-09-21T08:00:00Z","v":1006,"vw":78.346377},{"c":78.51,"h":78.51,"l":78.51,"n":2,"o":78.51,"t":"2026-09-21T08:15:00Z","v":101,"vw":78.51},{"c":78.49,"h":78.49,"l":78.49,"n":6,"o":78.49,"t":"2026-09-21T08:30:00Z","v":297,"vw":78.49},{"c":78.62,"h":78.62,"l":78.6,"n":6,"o":78.6,"t":"2026-09-21T08:45:00Z","v":708,"vw":78.612182},{"c":78.68,"h":78.68,"l":78.68,"n":22,"o":78.68,"t":"2026-09-21T09:00:00Z","v":506,"vw":78.68},{"c":78.9424,"h":78.9424,"l":78.9424,"n":1,"o":78.9424,"t":"2026-09-21T09:15:00Z","v":100,"vw":78.9424},{"c":78.64,"h":78.66,"l":78.64,"n":30,"o":78.66,"t":"2026-09-21T09:30:00Z","v":1318,"vw":78.652229},{"c":78.6,"h":78.6,"l":78.6,"n":4,"o":78.6,"t":"2026-09-21T09:45:00Z","v":257,"vw":78.6},{"c":78.75,"h":78.75,"l":78.75,"n":3,"o":78.75,"t":"2026-09-21T10:15:00Z","v":130,"vw":78.75},{"c":78.71,"h":79,"l":78.7,"n":16,"o":79,"t":"2026-09-21T10:30:00Z","v":565,"vw":78.821141},{"c":78.62,"h":78.62,"l":78.62,"n":1,"o":78.62,"t":"2026-09-21T10:45:00Z","v":200,"vw":78.62},{"c":78.71,"h":78.9,"l":78.71,"n":26,"o":78.89,"t":"2026-09-21T11:00:00Z","v":1370,"vw":78.845546},{"c":78.83,"h":78.83,"l":78.79,"n":12,"o":78.79,"t":"2026-09-21T11:15:00Z","v":1127,"vw":78.804661},{"c":78.73,"h":78.73,"l":78.7,"n":2,"o":78.7,"t":"2026-09-21T11:30:00Z","v":200,"vw":78.715},{"c":79.09,"h":79.09,"l":78.86,"n":30,"o":78.86,"t":"2026-09-21T11:45:00Z","v":2004,"vw":78.983861},{"c":79.0739,"h":79.0739,"l":79.0739,"n":4,"o":79.0739,"t":"2026-09-21T12:00:00Z","v":216,"vw":79.0739},{"c":78.87,"h":78.87,"l":78.87,"n":10,"o":78.87,"t":"2026-09-21T12:30:00Z","v":1378,"vw":78.87},{"c":78.9508,"h":78.96,"l":78.9508,"n":5,"o":78.96,"t":"2026-09-21T12:45:00Z","v":205,"vw":78.9554},{"c":79.07,"h":79.07,"l":78.99,"n":25,"o":79,"t":"2026-09-21T13:00:00Z","v":2153,"vw":79.011765},{"c":79.46,"h":79.46,"l":78.8975,"n":41,"o":78.99,"t":"2026-09-21T13:15:00Z","v":2894,"vw":79.175795},{"c":79.045,"h":80.37,"l":78.88,"n":6203,"o":79.255,"t":"2026-09-21T13:30:00Z","v":650758,"vw":79.555284},{"c":79.275,"h":79.99,"l":78.96,"n":6322,"o":79.05,"t":"2026-09-21T13:45:00Z","v":454848,"vw":79.434422},{"c":79.7,"h":79.76,"l":79.18,"n":4720,"o":79.275,"t":"2026-09-21T14:00:00Z","v":316059,"vw":79.40382},{"c":80.205,"h":80.33,"l":79.6475,"n":5406,"o":79.72,"t":"2026-09-21T14:15:00Z","v":489493,"vw":79.942851},{"c":80.055,"h":80.41,"l":80,"n":4965,"o":80.19,"t":"2026-09-21T14:30:00Z","v":383310,"vw":80.217828},{"c":79.96,"h":80.2,"l":79.88,"n":3701,"o":80.07,"t":"2026-09-21T14:45:00Z","v":367206,"vw":80.052319},{"c":80.41,"h":80.65,"l":79.93,"n":4546,"o":79.9799,"t":"2026-09-21T15:00:00Z","v":331229,"vw":80.43718},{"c":80.29,"h":80.67,"l":80.21,"n":4294,"o":80.41,"t":"2026-09-21T15:15:00Z","v":382149,"vw":80.466249},{"c":80.48,"h":80.54,"l":80.22,"n":3764,"o":80.29,"t":"2026-09-21T15:30:00Z","v":294801,"vw":80.405992},{"c":80.445,"h":80.605,"l":80.35,"n":3511,"o":80.46,"t":"2026-09-21T15:45:00Z","v":256412,"vw":80.431854},{"c":80.62,"h":80.78,"l":80.35,"n":3592,"o":80.445,"t":"2026-09-21T16:00:00Z","v":304401,"vw":80.557671},{"c":80.7,"h":80.8,"l":80.62,"n":2713,"o":80.625,"t":"2026-09-21T16:15:00Z","v":171459,"vw":80.700271},{"c":80.875,"h":80.89,"l":80.71,"n":2652,"o":80.715,"t":"2026-09-21T16:30:00Z","v":161138,"vw":80.800463},{"c":81.04,"h":81.04,"l":80.85,"n":2562,"o":80.875,"t":"2026-09-21T16:45:00Z","v":162335,"vw":80.94022},{"c":80.79,"h":81.09,"l":80.7475,"n":2689,"o":81.03,"t":"2026-09-21T17:00:00Z","v":310873,"vw":80.873656},{"c":80.77,"h":80.865,"l":80.68,"n":2448,"o":80.79,"t":"2026-09-21T17:15:00Z","v":169624,"vw":80.772957},{"c":80.66,"h":80.77,"l":80.515,"n":2469,"o":80.765,"t":"2026-09-21T17:30:00Z","v":157371,"vw":80.658547},{"c":80.91,"h":80.96,"l":80.67,"n":3054,"o":80.67,"t":"2026-09-21T17:45:00Z","v":221347,"vw":80.824293},{"c":80.7101,"h":81.005,"l":80.65,"n":3356,"o":80.91,"t":"2026-09-21T18:00:00Z","v":248337,"vw":80.891196},{"c":80.715,"h":80.81,"l":80.56,"n":3052,"o":80.7083,"t":"2026-09-21T18:15:00Z","v":231562,"vw":80.669316},{"c":80.87,"h":80.91,"l":80.66,"n":3315,"o":80.715,"t":"2026-09-21T18:30:00Z","v":216118,"vw":80.753454},{"c":80.9,"h":81,"l":80.79,"n":3808,"o":80.88,"t":"2026-09-21T18:45:00Z","v":312177,"vw":80.897193},{"c":80.695,"h":80.95,"l":80.59,"n":3859,"o":80.9,"t":"2026-09-21T19:00:00Z","v":302083,"vw":80.80804},{"c":81.0001,"h":81.09,"l":80.68,"n":4258,"o":80.6935,"t":"2026-09-21T19:15:00Z","v":304675,"vw":80.906808},{"c":81.08,"h":81.21,"l":80.855,"n":5812,"o":81.01,"t":"2026-09-21T19:30:00Z","v":414913,"vw":80.995476},{"c":80.73,"h":81.12,"l":80.715,"n":16695,"o":81.08,"t":"2026-09-21T19:45:00Z","v":1318764,"vw":80.883747},{"c":80.7,"h":80.75,"l":80.7,"n":136,"o":80.72,"t":"2026-09-21T20:00:00Z","v":2612462,"vw":80.720111},{"c":80.82,"h":80.88,"l":80.82,"n":3,"o":80.88,"t":"2026-09-21T20:30:00Z","v":300,"vw":80.856667},{"c":80.86,"h":81,"l":80.86,"n":16,"o":80.99,"t":"2026-09-21T20:45:00Z","v":1663,"vw":80.989973},{"c":80.88,"h":80.98,"l":80.88,"n":8,"o":80.98,"t":"2026-09-21T21:15:00Z","v":505,"vw":80.9384},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-09-21T21:45:00Z","v":100,"vw":80.9},{"c":80.998,"h":81.0068,"l":80.998,"n":4,"o":81.0001,"t":"2026-09-21T22:00:00Z","v":800,"vw":81.000463},{"c":81.0199,"h":81.0199,"l":80.92,"n":3,"o":80.92,"t":"2026-09-21T22:15:00Z","v":304,"vw":80.9866},{"c":80.97,"h":80.97,"l":80.97,"n":1,"o":80.97,"t":"2026-09-21T22:30:00Z","v":100,"vw":80.97},{"c":80.88,"h":80.97,"l":80.8587,"n":4,"o":80.97,"t":"2026-09-21T23:00:00Z","v":1400,"vw":80.954493},{"c":80.87,"h":80.87,"l":80.87,"n":4,"o":80.87,"t":"2026-09-21T23:45:00Z","v":257,"vw":80.87},{"c":80,"h":80.9721,"l":79.93,"n":110,"o":80.9721,"t":"2026-09-22T08:00:00Z","v":3334,"vw":80.2199},{"c":80,"h":80,"l":79.93,"n":3,"o":79.93,"t":"2026-09-22T08:15:00Z","v":454,"vw":79.968546},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-09-22T08:30:00Z","v":181,"vw":79.91},{"c":80,"h":80,"l":79.89,"n":6,"o":79.89,"t":"2026-09-22T08:45:00Z","v":630,"vw":79.933781},{"c":80.53,"h":80.53,"l":80.2,"n":3,"o":80.2,"t":"2026-09-22T10:00:00Z","v":210,"vw":80.365},{"c":80.65,"h":80.65,"l":80.62,"n":31,"o":80.62,"t":"2026-09-22T11:00:00Z","v":1795,"vw":80.647317},{"c":80.354,"h":80.61,"l":80.354,"n":14,"o":80.61,"t":"2026-09-22T11:15:00Z","v":4210,"vw":80.502017},{"c":80.5,"h":80.52,"l":80.5,"n":12,"o":80.52,"t":"2026-09-22T11:45:00Z","v":592,"vw":80.51},{"c":80.37,"h":80.51,"l":80.36,"n":6,"o":80.51,"t":"2026-09-22T12:00:00Z","v":522,"vw":80.405519},{"c":80.59,"h":80.59,"l":80.26,"n":5,"o":80.26,"t":"2026-09-22T12:30:00Z","v":420,"vw":80.392395},{"c":80.3795,"h":80.3795,"l":80.3795,"n":1,"o":80.3795,"t":"2026-09-22T12:45:00Z","v":126,"vw":80.3795},{"c":80,"h":80.41,"l":80,"n":54,"o":80.41,"t":"2026-09-22T13:15:00Z","v":3051,"vw":80.185559},{"c":80.7,"h":80.71,"l":79.51,"n":3409,"o":80.19,"t":"2026-09-22T13:30:00Z","v":582916,"vw":80.202982},{"c":81.31,"h":81.39,"l":80.59,"n":7460,"o":80.6,"t":"2026-09-22T13:45:00Z","v":654549,"vw":81.03479},{"c":81.435,"h":81.555,"l":81.16,"n":6952,"o":81.315,"t":"2026-09-22T14:00:00Z","v":593079,"vw":81.358534},{"c":81.33,"h":81.44,"l":81.02,"n":4090,"o":81.43,"t":"2026-09-22T14:15:00Z","v":321548,"vw":81.261476},{"c":81.825,"h":81.94,"l":81.3,"n":5340,"o":81.32,"t":"2026-09-22T14:30:00Z","v":413184,"vw":81.718037},{"c":81.5,"h":81.91,"l":81.3,"n":4596,"o":81.825,"t":"2026-09-22T14:45:00Z","v":864795,"vw":81.429598},{"c":81.8627,"h":81.91,"l":81.5,"n":3929,"o":81.5,"t":"2026-09-22T15:00:00Z","v":281706,"vw":81.781404},{"c":82.03,"h":82.045,"l":81.65,"n":3578,"o":81.86,"t":"2026-09-22T15:15:00Z","v":293956,"vw":81.882336},{"c":81.92,"h":82.13,"l":81.89,"n":3685,"o":82.01,"t":"2026-09-22T15:30:00Z","v":265653,"vw":82.023871},{"c":82.22,"h":82.22,"l":81.89,"n":2888,"o":81.9399,"t":"2026-09-22T15:45:00Z","v":193455,"vw":82.038295},{"c":82.2,"h":82.41,"l":82.12,"n":4882,"o":82.22,"t":"2026-09-22T16:00:00Z","v":396595,"vw":82.245183},{"c":82.14,"h":82.25,"l":81.99,"n":3358,"o":82.21,"t":"2026-09-22T16:15:00Z","v":207455,"vw":82.144089},{"c":82.23,"h":82.28,"l":82.135,"n":2801,"o":82.16,"t":"2026-09-22T16:30:00Z","v":180821,"vw":82.215637},{"c":82.3001,"h":82.48,"l":82.225,"n":2974,"o":82.25,"t":"2026-09-22T16:45:00Z","v":174571,"vw":82.357805},{"c":82.165,"h":82.33,"l":82.145,"n":2885,"o":82.315,"t":"2026-09-22T17:00:00Z","v":201292,"vw":82.271498},{"c":82.21,"h":82.24,"l":82.11,"n":2899,"o":82.16,"t":"2026-09-22T17:15:00Z","v":181221,"vw":82.182303},{"c":82.02,"h":82.3,"l":81.94,"n":2838,"o":82.2,"t":"2026-09-22T17:30:00Z","v":160127,"vw":82.114212},{"c":82.495,"h":82.54,"l":82.03,"n":2820,"o":82.03,"t":"2026-09-22T17:45:00Z","v":187236,"vw":82.349224},{"c":82.335,"h":82.61,"l":82.32,"n":3213,"o":82.51,"t":"2026-09-22T18:00:00Z","v":219445,"vw":82.493998},{"c":82.467,"h":82.49,"l":82.17,"n":3286,"o":82.34,"t":"2026-09-22T18:15:00Z","v":385198,"vw":82.264262},{"c":82.56,"h":82.575,"l":82.33,"n":3260,"o":82.445,"t":"2026-09-22T18:30:00Z","v":225484,"vw":82.472605},{"c":82.775,"h":82.78,"l":82.465,"n":4014,"o":82.555,"t":"2026-09-22T18:45:00Z","v":346577,"vw":82.589911},{"c":83.13,"h":83.13,"l":82.74,"n":4656,"o":82.78,"t":"2026-09-22T19:00:00Z","v":382734,"vw":82.922372},{"c":83,"h":83.26,"l":82.95,"n":5705,"o":83.13,"t":"2026-09-22T19:15:00Z","v":493814,"vw":83.119481},{"c":83.21,"h":83.28,"l":82.945,"n":5047,"o":82.99,"t":"2026-09-22T19:30:00Z","v":455296,"vw":83.129432},{"c":82.84,"h":83.37,"l":82.83,"n":15073,"o":83.22,"t":"2026-09-22T19:45:00Z","v":1547046,"vw":83.134118},{"c":83.2,"h":83.2,"l":82.5,"n":157,"o":82.87,"t":"2026-09-22T20:00:00Z","v":2508363,"vw":82.839971},{"c":82.85,"h":83,"l":82.85,"n":14,"o":82.91,"t":"2026-09-22T20:15:00Z","v":624,"vw":82.918317},{"c":83.3824,"h":83.7,"l":82.97,"n":5,"o":83.7,"t":"2026-09-22T20:45:00Z","v":625,"vw":83.488358},{"c":83.1,"h":83.1,"l":83.1,"n":1,"o":83.1,"t":"2026-09-22T21:00:00Z","v":125,"vw":83.1},{"c":82.85,"h":82.85,"l":82.85,"n":3,"o":82.85,"t":"2026-09-22T21:15:00Z","v":147,"vw":82.85},{"c":83.3824,"h":83.3824,"l":83.3824,"n":2,"o":83.3824,"t":"2026-09-22T21:30:00Z","v":201,"vw":83.3824},{"c":83.2918,"h":83.2918,"l":83.2918,"n":4,"o":83.2918,"t":"2026-09-22T21:45:00Z","v":106,"vw":83.2918},{"c":83.2918,"h":83.2918,"l":83.2918,"n":1,"o":83.2918,"t":"2026-09-22T22:00:00Z","v":100,"vw":83.2918},{"c":83.3,"h":83.3,"l":83.2219,"n":10,"o":83.2219,"t":"2026-09-22T22:15:00Z","v":335,"vw":83.249694},{"c":83.2979,"h":83.2979,"l":83.2979,"n":2,"o":83.2979,"t":"2026-09-22T22:30:00Z","v":105,"vw":83.2979},{"c":82.85,"h":83.2886,"l":82.85,"n":14,"o":83.08,"t":"2026-09-22T22:45:00Z","v":6180,"vw":83.069475},{"c":82.8515,"h":82.8515,"l":82.8515,"n":2,"o":82.8515,"t":"2026-09-22T23:15:00Z","v":206,"vw":82.8515},{"c":82.86,"h":82.86,"l":82.86,"n":2,"o":82.86,"t":"2026-09-22T23:30:00Z","v":150,"vw":82.86},{"c":82.85,"h":82.9483,"l":82.85,"n":33,"o":82.9483,"t":"2026-09-22T23:45:00Z","v":578,"vw":82.923725},{"c":83.42,"h":83.5,"l":82.86,"n":78,"o":83.43,"t":"2026-09-23T08:00:00Z","v":7279,"vw":83.211264},{"c":83.36,"h":83.36,"l":83.3,"n":55,"o":83.3,"t":"2026-09-23T09:45:00Z","v":1443,"vw":83.332545},{"c":83.37,"h":83.37,"l":83.37,"n":13,"o":83.37,"t":"2026-09-23T10:00:00Z","v":1602,"vw":83.37},{"c":83.38,"h":83.48,"l":83.21,"n":15,"o":83.48,"t":"2026-09-23T11:00:00Z","v":1381,"vw":83.419588},{"c":82.9,"h":83.4,"l":82.8,"n":75,"o":83.4,"t":"2026-09-23T11:15:00Z","v":9007,"vw":82.972872},{"c":82.74,"h":82.74,"l":82.74,"n":1,"o":82.74,"t":"2026-09-23T11:30:00Z","v":300,"vw":82.74},{"c":82.6,"h":82.6,"l":82.59,"n":12,"o":82.6,"t":"2026-09-23T11:45:00Z","v":726,"vw":82.598021},{"c":82.6,"h":82.62,"l":82.6,"n":7,"o":82.62,"t":"2026-09-23T12:00:00Z","v":254,"vw":82.61},{"c":82.49,"h":82.5,"l":82.1035,"n":11,"o":82.1035,"t":"2026-09-23T12:15:00Z","v":1421,"vw":82.453425},{"c":83.05,"h":83.1803,"l":83.05,"n":5,"o":83.1803,"t":"2026-09-23T12:30:00Z","v":756,"vw":83.140556},{"c":82.3,"h":83,"l":82.3,"n":12,"o":83,"t":"2026-09-23T12:45:00Z","v":788,"vw":82.8125},{"c":82.4372,"h":82.94,"l":82.3,"n":17,"o":82.3,"t":"2026-09-23T13:00:00Z","v":896,"vw":82.703622},{"c":83.3,"h":83.7,"l":82.59,"n":52,"o":83.05,"t":"2026-09-23T13:15:00Z","v":3878,"vw":83.361561},{"c":82.225,"h":83.4,"l":82,"n":3907,"o":83.38,"t":"2026-09-23T13:30:00Z","v":540072,"vw":82.871221},{"c":82.075,"h":82.37,"l":81.94,"n":3766,"o":82.19,"t":"2026-09-23T13:45:00Z","v":350964,"vw":82.095699},{"c":81.79,"h":82.36,"l":81.59,"n":5157,"o":82.08,"t":"2026-09-23T14:00:00Z","v":434784,"vw":81.973832},{"c":81.625,"h":81.86,"l":81.375,"n":3768,"o":81.745,"t":"2026-09-23T14:15:00Z","v":326109,"vw":81.593212},{"c":81.79,"h":81.87,"l":81.51,"n":3022,"o":81.625,"t":"2026-09-23T14:30:00Z","v":202361,"vw":81.717944},{"c":82.36,"h":82.42,"l":81.72,"n":3224,"o":81.78,"t":"2026-09-23T14:45:00Z","v":389233,"vw":81.957998},{"c":82.485,"h":82.51,"l":82.175,"n":3387,"o":82.36,"t":"2026-09-23T15:00:00Z","v":333646,"vw":82.392918},{"c":82.275,"h":82.6,"l":82.255,"n":2664,"o":82.49,"t":"2026-09-23T15:15:00Z","v":239788,"vw":82.415154},{"c":82.505,"h":82.545,"l":82.11,"n":3051,"o":82.26,"t":"2026-09-23T15:30:00Z","v":298342,"vw":82.235837},{"c":82.485,"h":82.59,"l":82.26,"n":2638,"o":82.49,"t":"2026-09-23T15:45:00Z","v":304321,"vw":82.424289},{"c":82.63,"h":82.63,"l":82.42,"n":2841,"o":82.47,"t":"2026-09-23T16:00:00Z","v":195215,"vw":82.523584},{"c":82.44,"h":82.64,"l":82.44,"n":3287,"o":82.6,"t":"2026-09-23T16:15:00Z","v":222788,"vw":82.531302},{"c":82.51,"h":82.61,"l":82.4,"n":2369,"o":82.44,"t":"2026-09-23T16:30:00Z","v":155358,"vw":82.472522},{"c":82.51,"h":82.57,"l":82.285,"n":2412,"o":82.495,"t":"2026-09-23T16:45:00Z","v":188999,"vw":82.447097},{"c":82.12,"h":82.63,"l":82.01,"n":3109,"o":82.54,"t":"2026-09-23T17:00:00Z","v":281961,"vw":82.24228},{"c":82.19,"h":82.415,"l":82.1,"n":2027,"o":82.12,"t":"2026-09-23T17:15:00Z","v":116590,"vw":82.255254},{"c":82.205,"h":82.37,"l":82.13,"n":3106,"o":82.18,"t":"2026-09-23T17:30:00Z","v":259912,"vw":82.217167},{"c":82.27,"h":82.46,"l":82.2,"n":2955,"o":82.2,"t":"2026-09-23T17:45:00Z","v":260933,"vw":82.307012},{"c":82.2,"h":82.31,"l":82.11,"n":2563,"o":82.25,"t":"2026-09-23T18:00:00Z","v":158258,"vw":82.21054},{"c":82.295,"h":82.31,"l":82.17,"n":2216,"o":82.19,"t":"2026-09-23T18:15:00Z","v":124169,"vw":82.236388},{"c":82.265,"h":82.3,"l":82.11,"n":2489,"o":82.3,"t":"2026-09-23T18:30:00Z","v":142410,"vw":82.228406},{"c":82.46,"h":82.52,"l":82.22,"n":3686,"o":82.265,"t":"2026-09-23T18:45:00Z","v":518333,"vw":82.375568},{"c":82.175,"h":82.54,"l":82.16,"n":3169,"o":82.45,"t":"2026-09-23T19:00:00Z","v":225299,"vw":82.403329},{"c":82.215,"h":82.299,"l":82.11,"n":3834,"o":82.175,"t":"2026-09-23T19:15:00Z","v":291258,"vw":82.221181},{"c":82.35,"h":82.73,"l":82.185,"n":6144,"o":82.23,"t":"2026-09-23T19:30:00Z","v":419679,"vw":82.490543},{"c":82.24,"h":82.48,"l":82.11,"n":19690,"o":82.36,"t":"2026-09-23T19:45:00Z","v":1612391,"vw":82.26462},{"c":82.19,"h":82.19,"l":82.19,"n":119,"o":82.19,"t":"2026-09-23T20:00:00Z","v":3878602,"vw":82.19},{"c":82.25,"h":82.26,"l":82.19,"n":4,"o":82.19,"t":"2026-09-23T20:15:00Z","v":55776,"vw":82.190233},{"c":82.19,"h":82.19,"l":82.19,"n":4,"o":82.19,"t":"2026-09-23T20:45:00Z","v":21793,"vw":82.19},{"c":82.1,"h":82.19,"l":82.1,"n":3,"o":82.19,"t":"2026-09-23T21:15:00Z","v":625,"vw":82.175554},{"c":82.23,"h":82.23,"l":82.23,"n":7,"o":82.23,"t":"2026-09-23T21:45:00Z","v":383,"vw":82.23},{"c":82.44,"h":82.44,"l":82.0922,"n":2,"o":82.0922,"t":"2026-09-23T22:00:00Z","v":200,"vw":82.2661},{"c":82.4,"h":82.4,"l":82.11,"n":24,"o":82.11,"t":"2026-09-23T22:15:00Z","v":622,"vw":82.180634},{"c":82.1377,"h":82.1377,"l":82.1377,"n":1,"o":82.1377,"t":"2026-09-23T22:30:00Z","v":100,"vw":82.1377},{"c":82.17,"h":82.19,"l":82.17,"n":2,"o":82.19,"t":"2026-09-23T23:15:00Z","v":200,"vw":82.18},{"c":82.27,"h":82.27,"l":82.27,"n":2,"o":82.27,"t":"2026-09-23T23:30:00Z","v":110,"vw":82.27},{"c":82.27,"h":82.27,"l":82.27,"n":6,"o":82.27,"t":"2026-09-23T23:45:00Z","v":326,"vw":82.27},{"c":81.49,"h":81.49,"l":80.2169,"n":34,"o":80.2169,"t":"2026-09-24T08:00:00Z","v":763,"vw":81.128324},{"c":80.56,"h":80.56,"l":80.5,"n":23,"o":80.5,"t":"2026-09-24T08:45:00Z","v":889,"vw":80.515},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-09-24T09:00:00Z","v":100,"vw":80.8},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-09-24T09:30:00Z","v":110,"vw":81},{"c":80.5754,"h":81.18,"l":80.5754,"n":2,"o":81.18,"t":"2026-09-24T10:00:00Z","v":220,"vw":80.850218},{"c":80.96,"h":80.96,"l":80.96,"n":4,"o":80.96,"t":"2026-09-24T10:45:00Z","v":108,"vw":80.96},{"c":80.5,"h":81.17,"l":80.5,"n":19,"o":81.17,"t":"2026-09-24T11:00:00Z","v":487,"vw":80.824194},{"c":80.94,"h":80.98,"l":80.94,"n":4,"o":80.98,"t":"2026-09-24T11:15:00Z","v":299,"vw":80.96},{"c":80.73,"h":80.91,"l":80.73,"n":6,"o":80.89,"t":"2026-09-24T11:30:00Z","v":483,"vw":80.857593},{"c":80.66,"h":80.68,"l":80.65,"n":11,"o":80.65,"t":"2026-09-24T11:45:00Z","v":1780,"vw":80.652465},{"c":80.5,"h":80.5,"l":80.5,"n":2,"o":80.5,"t":"2026-09-24T12:00:00Z","v":205,"vw":80.5},{"c":80.3,"h":81,"l":80.2626,"n":51,"o":80.52,"t":"2026-09-24T12:30:00Z","v":2890,"vw":80.497583},{"c":80.3,"h":80.3,"l":80.3,"n":6,"o":80.3,"t":"2026-09-24T12:45:00Z","v":379,"vw":80.3},{"c":80.4,"h":80.4,"l":80.4,"n":1,"o":80.4,"t":"2026-09-24T13:00:00Z","v":100,"vw":80.4},{"c":80.04,"h":80.8,"l":80.04,"n":39,"o":80.3,"t":"2026-09-24T13:15:00Z","v":2236,"vw":80.41953},{"c":80.865,"h":81.09,"l":80.05,"n":3342,"o":80.485,"t":"2026-09-24T13:30:00Z","v":502415,"vw":80.487677},{"c":81.08,"h":81.17,"l":80.67,"n":4199,"o":80.86,"t":"2026-09-24T13:45:00Z","v":355698,"vw":80.969152},{"c":81.5,"h":81.705,"l":81,"n":3999,"o":81.095,"t":"2026-09-24T14:00:00Z","v":287462,"vw":81.45744},{"c":81.49,"h":81.535,"l":81.28,"n":2964,"o":81.5,"t":"2026-09-24T14:15:00Z","v":209933,"vw":81.362787},{"c":81.3,"h":81.56,"l":81.26,"n":2275,"o":81.52,"t":"2026-09-24T14:30:00Z","v":135917,"vw":81.430169},{"c":81.475,"h":81.475,"l":81.2301,"n":2094,"o":81.305,"t":"2026-09-24T14:45:00Z","v":136388,"vw":81.331066},{"c":81.53,"h":81.81,"l":81.47,"n":2830,"o":81.47,"t":"2026-09-24T15:00:00Z","v":215445,"vw":81.639908},{"c":81.71,"h":81.895,"l":81.48,"n":2484,"o":81.505,"t":"2026-09-24T15:15:00Z","v":163761,"vw":81.723121},{"c":81.785,"h":81.82,"l":81.61,"n":2433,"o":81.72,"t":"2026-09-24T15:30:00Z","v":182941,"vw":81.706335},{"c":81.96,"h":82,"l":81.63,"n":2632,"o":81.79,"t":"2026-09-24T15:45:00Z","v":241790,"vw":81.811874},{"c":82.16,"h":82.16,"l":81.655,"n":3285,"o":81.97,"t":"2026-09-24T16:00:00Z","v":255513,"vw":81.887695},{"c":83.045,"h":83.06,"l":82.18,"n":6269,"o":82.18,"t":"2026-09-24T16:15:00Z","v":502744,"vw":82.69666},{"c":83.11,"h":83.265,"l":82.875,"n":3709,"o":83.045,"t":"2026-09-24T16:30:00Z","v":289328,"vw":83.05585},{"c":83.11,"h":83.22,"l":82.92,"n":2915,"o":83.1,"t":"2026-09-24T16:45:00Z","v":211092,"vw":83.063051},{"c":83.37,"h":83.53,"l":83.01,"n":3811,"o":83.09,"t":"2026-09-24T17:00:00Z","v":389829,"vw":83.271392},{"c":83.15,"h":83.42,"l":82.98,"n":3160,"o":83.37,"t":"2026-09-24T17:15:00Z","v":288172,"vw":83.216009},{"c":82.65,"h":83.32,"l":82.61,"n":3473,"o":83.175,"t":"2026-09-24T17:30:00Z","v":263829,"vw":83.108146},{"c":82.61,"h":82.87,"l":82.56,"n":2853,"o":82.63,"t":"2026-09-24T17:45:00Z","v":213262,"vw":82.686103},{"c":82.73,"h":82.83,"l":82.49,"n":2806,"o":82.61,"t":"2026-09-24T18:00:00Z","v":204140,"vw":82.631397},{"c":82.86,"h":83.06,"l":82.7,"n":2650,"o":82.74,"t":"2026-09-24T18:15:00Z","v":172124,"vw":82.842748},{"c":82.795,"h":83.08,"l":82.7641,"n":2874,"o":82.855,"t":"2026-09-24T18:30:00Z","v":193383,"vw":82.855979},{"c":83,"h":83.03,"l":82.79,"n":2861,"o":82.795,"t":"2026-09-24T18:45:00Z","v":200842,"vw":82.916941},{"c":82.675,"h":83.035,"l":82.65,"n":3920,"o":83,"t":"2026-09-24T19:00:00Z","v":305221,"vw":82.819925},{"c":82.765,"h":82.91,"l":82.675,"n":4210,"o":82.675,"t":"2026-09-24T19:15:00Z","v":359394,"vw":82.80302},{"c":83.0001,"h":83.035,"l":82.7131,"n":5848,"o":82.77,"t":"2026-09-24T19:30:00Z","v":475422,"vw":82.905908},{"c":83.08,"h":83.26,"l":82.81,"n":15574,"o":83.01,"t":"2026-09-24T19:45:00Z","v":1230273,"vw":83.092263},{"c":82.9747,"h":83.08,"l":82.9747,"n":136,"o":83.08,"t":"2026-09-24T20:00:00Z","v":2597174,"vw":83.076251},{"c":83.08,"h":83.08,"l":83.08,"n":14,"o":83.08,"t":"2026-09-24T20:15:00Z","v":398,"vw":83.08},{"c":83.08,"h":83.6,"l":83.08,"n":10,"o":83.27,"t":"2026-09-24T20:45:00Z","v":1297,"vw":83.276776},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-09-24T21:15:00Z","v":100,"vw":83.2},{"c":83.1749,"h":83.1749,"l":83.1749,"n":9,"o":83.1749,"t":"2026-09-24T22:00:00Z","v":190,"vw":83.1749},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-09-24T22:15:00Z","v":403,"vw":83.2},{"c":83.19,"h":83.19,"l":83.19,"n":6,"o":83.19,"t":"2026-09-24T22:45:00Z","v":1025,"vw":83.19},{"c":82.94,"h":82.94,"l":82.94,"n":3,"o":82.94,"t":"2026-09-24T23:45:00Z","v":266,"vw":82.94},{"c":83.58,"h":83.77,"l":83.44,"n":136,"o":83.69,"t":"2026-09-25T08:00:00Z","v":3204,"vw":83.617006},{"c":84,"h":84,"l":83.85,"n":10,"o":83.85,"t":"2026-09-25T08:15:00Z","v":1040,"vw":83.945783},{"c":83.76,"h":83.76,"l":83.75,"n":30,"o":83.76,"t":"2026-09-25T09:45:00Z","v":1282,"vw":83.756703},{"c":83.76,"h":83.76,"l":83.76,"n":3,"o":83.76,"t":"2026-09-25T10:45:00Z","v":200,"vw":83.76},{"c":84.06,"h":84.15,"l":83.87,"n":50,"o":83.87,"t":"2026-09-25T11:00:00Z","v":3839,"vw":84.000785},{"c":84.06,"h":84.06,"l":84.06,"n":2,"o":84.06,"t":"2026-09-25T11:15:00Z","v":320,"vw":84.06},{"c":84.3663,"h":84.3663,"l":84.3663,"n":1,"o":84.3663,"t":"2026-09-25T11:30:00Z","v":500,"vw":84.3663},{"c":84.25,"h":84.25,"l":84.01,"n":9,"o":84.01,"t":"2026-09-25T11:45:00Z","v":420,"vw":84.13},{"c":84.28,"h":84.28,"l":84.28,"n":5,"o":84.28,"t":"2026-09-25T12:00:00Z","v":116,"vw":84.28},{"c":84.3821,"h":84.5,"l":84.3821,"n":4,"o":84.5,"t":"2026-09-25T12:15:00Z","v":220,"vw":84.44105},{"c":84.12,"h":84.4177,"l":84.12,"n":17,"o":84.23,"t":"2026-09-25T12:45:00Z","v":1082,"vw":84.224505},{"c":84.38,"h":84.5,"l":84.3,"n":54,"o":84.39,"t":"2026-09-25T13:00:00Z","v":3814,"vw":84.40418},{"c":84.4,"h":84.41,"l":84.2,"n":37,"o":84.4,"t":"2026-09-25T13:15:00Z","v":1766,"vw":84.385832},{"c":84.75,"h":85.01,"l":83.51,"n":4783,"o":83.905,"t":"2026-09-25T13:30:00Z","v":534607,"vw":84.393172},{"c":84.685,"h":84.94,"l":84.1909,"n":3901,"o":84.73,"t":"2026-09-25T13:45:00Z","v":260801,"vw":84.565118},{"c":84.22,"h":84.76,"l":84.08,"n":3504,"o":84.695,"t":"2026-09-25T14:00:00Z","v":219894,"vw":84.355566},{"c":83.96,"h":84.43,"l":83.9105,"n":3031,"o":84.22,"t":"2026-09-25T14:15:00Z","v":204555,"vw":84.176029},{"c":84.25,"h":84.25,"l":83.92,"n":2838,"o":83.99,"t":"2026-09-25T14:30:00Z","v":216650,"vw":84.091438},{"c":84.0575,"h":84.4,"l":83.9754,"n":2451,"o":84.23,"t":"2026-09-25T14:45:00Z","v":201276,"vw":84.198195},{"c":83.97,"h":84.19,"l":83.82,"n":2209,"o":84.075,"t":"2026-09-25T15:00:00Z","v":166673,"vw":84.003197},{"c":83.81,"h":84.12,"l":83.79,"n":2375,"o":83.96,"t":"2026-09-25T15:15:00Z","v":196863,"vw":83.95128},{"c":83.74,"h":83.99,"l":83.6501,"n":2797,"o":83.81,"t":"2026-09-25T15:30:00Z","v":183101,"vw":83.834649},{"c":84.08,"h":84.15,"l":83.48,"n":2847,"o":83.74,"t":"2026-09-25T15:45:00Z","v":205842,"vw":83.746872},{"c":84.54,"h":84.66,"l":84.03,"n":2624,"o":84.095,"t":"2026-09-25T16:00:00Z","v":167224,"vw":84.419477},{"c":84.6994,"h":84.805,"l":84.29,"n":3179,"o":84.53,"t":"2026-09-25T16:15:00Z","v":257641,"vw":84.595886},{"c":84.435,"h":84.7299,"l":84.3,"n":3410,"o":84.7,"t":"2026-09-25T16:30:00Z","v":258775,"vw":84.533359},{"c":84.2,"h":84.45,"l":84.15,"n":2343,"o":84.435,"t":"2026-09-25T16:45:00Z","v":143509,"vw":84.338098},{"c":84.46,"h":84.4875,"l":84.16,"n":2070,"o":84.195,"t":"2026-09-25T17:00:00Z","v":138150,"vw":84.337368},{"c":84.475,"h":84.52,"l":84.38,"n":2095,"o":84.48,"t":"2026-09-25T17:15:00Z","v":127816,"vw":84.448665},{"c":84.3299,"h":84.485,"l":84.22,"n":2164,"o":84.47,"t":"2026-09-25T17:30:00Z","v":131146,"vw":84.367747},{"c":84.205,"h":84.35,"l":84.0805,"n":2357,"o":84.33,"t":"2026-09-25T17:45:00Z","v":163414,"vw":84.196076},{"c":84.1,"h":84.22,"l":84,"n":2202,"o":84.22,"t":"2026-09-25T18:00:00Z","v":186858,"vw":84.06772},{"c":83.8999,"h":84.1,"l":83.87,"n":2661,"o":84.1,"t":"2026-09-25T18:15:00Z","v":262502,"vw":84.030127},{"c":84.09,"h":84.185,"l":83.9,"n":2720,"o":83.9,"t":"2026-09-25T18:30:00Z","v":242867,"vw":84.083117},{"c":84.0299,"h":84.2,"l":83.97,"n":2696,"o":84.09,"t":"2026-09-25T18:45:00Z","v":210704,"vw":84.07457},{"c":84.16,"h":84.19,"l":84,"n":2697,"o":84.015,"t":"2026-09-25T19:00:00Z","v":201105,"vw":84.122861},{"c":84.14,"h":84.1799,"l":84.04,"n":3199,"o":84.165,"t":"2026-09-25T19:15:00Z","v":230767,"vw":84.119352},{"c":84.14,"h":84.16,"l":83.925,"n":4357,"o":84.12,"t":"2026-09-25T19:30:00Z","v":349585,"vw":84.042402},{"c":84.1,"h":84.39,"l":83.91,"n":11901,"o":84.15,"t":"2026-09-25T19:45:00Z","v":956364,"vw":84.117154},{"c":84.09,"h":84.09,"l":84.09,"n":100,"o":84.09,"t":"2026-09-25T20:00:00Z","v":3507056,"vw":84.09},{"c":84.2,"h":84.2,"l":84.2,"n":8,"o":84.2,"t":"2026-09-25T20:15:00Z","v":139,"vw":84.2},{"c":84.15,"h":84.2,"l":84.15,"n":6,"o":84.19,"t":"2026-09-25T20:30:00Z","v":527,"vw":84.176667},{"c":84.475,"h":84.475,"l":84.15,"n":3,"o":84.15,"t":"2026-09-25T21:00:00Z","v":420,"vw":84.29881},{"c":84.4541,"h":84.4541,"l":84.4541,"n":1,"o":84.4541,"t":"2026-09-25T21:15:00Z","v":200,"vw":84.4541},{"c":84.44,"h":84.44,"l":84.43,"n":4,"o":84.44,"t":"2026-09-25T21:30:00Z","v":339,"vw":84.436667},{"c":84.52,"h":84.55,"l":84.48,"n":112,"o":84.48,"t":"2026-09-25T21:45:00Z","v":2500,"vw":84.492405},{"c":84.657,"h":84.657,"l":84.657,"n":1,"o":84.657,"t":"2026-09-25T22:00:00Z","v":500,"vw":84.657},{"c":84.45,"h":84.45,"l":84.45,"n":1,"o":84.45,"t":"2026-09-25T22:15:00Z","v":100,"vw":84.45},{"c":84.45,"h":84.46,"l":84.45,"n":4,"o":84.45,"t":"2026-09-25T22:30:00Z","v":400,"vw":84.455},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-09-25T22:45:00Z","v":400,"vw":84.6},{"c":84.65,"h":84.65,"l":84.65,"n":3,"o":84.65,"t":"2026-09-25T23:00:00Z","v":113,"vw":84.65},{"c":84.49,"h":84.5,"l":84.49,"n":3,"o":84.5,"t":"2026-09-25T23:15:00Z","v":301,"vw":84.493333},{"c":84.5,"h":84.698,"l":84.5,"n":6,"o":84.698,"t":"2026-09-25T23:30:00Z","v":303,"vw":84.599},{"c":84.58,"h":84.58,"l":84.58,"n":2,"o":84.58,"t":"2026-09-25T23:45:00Z","v":128,"vw":84.58},{"c":82.92,"h":83.31,"l":82.85,"n":248,"o":83.02,"t":"2026-09-28T08:00:00Z","v":2822,"vw":83.033532},{"c":82.86,"h":82.86,"l":82.86,"n":18,"o":82.86,"t":"2026-09-28T08:45:00Z","v":639,"vw":82.86},{"c":82.6,"h":82.6,"l":82.6,"n":83,"o":82.6,"t":"2026-09-28T10:00:00Z","v":1088,"vw":82.6},{"c":82.82,"h":82.82,"l":82.82,"n":3,"o":82.82,"t":"2026-09-28T10:45:00Z","v":297,"vw":82.82},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-09-28T11:00:00Z","v":250,"vw":82.9},{"c":83.23,"h":83.23,"l":83.23,"n":2,"o":83.23,"t":"2026-09-28T11:30:00Z","v":153,"vw":83.23},{"c":83.24,"h":83.26,"l":83.24,"n":3,"o":83.24,"t":"2026-09-28T12:00:00Z","v":478,"vw":83.244937},{"c":83.36,"h":83.36,"l":83.36,"n":5,"o":83.36,"t":"2026-09-28T12:15:00Z","v":201,"vw":83.36},{"c":83.1014,"h":83.57,"l":83.1014,"n":33,"o":83.47,"t":"2026-09-28T12:30:00Z","v":1216,"vw":83.440433},{"c":84,"h":84,"l":83.6,"n":24,"o":83.6,"t":"2026-09-28T12:45:00Z","v":1020,"vw":83.831871},{"c":83.81,"h":83.83,"l":83.81,"n":19,"o":83.81,"t":"2026-09-28T13:00:00Z","v":5588,"vw":83.810766},{"c":84.04,"h":84.04,"l":84,"n":8,"o":84,"t":"2026-09-28T13:15:00Z","v":657,"vw":84.013913},{"c":84.5,"h":84.7099,"l":83.42,"n":4208,"o":84.16,"t":"2026-09-28T13:30:00Z","v":512914,"vw":84.051605},{"c":84.155,"h":84.62,"l":83.925,"n":4671,"o":84.52,"t":"2026-09-28T13:45:00Z","v":325953,"vw":84.224373},{"c":83.48,"h":84.43,"l":83.44,"n":5086,"o":84.15,"t":"2026-09-28T14:00:00Z","v":437677,"vw":83.931348},{"c":83.815,"h":83.95,"l":83.34,"n":3998,"o":83.5,"t":"2026-09-28T14:15:00Z","v":263245,"vw":83.644064},{"c":83.18,"h":83.82,"l":83.145,"n":4220,"o":83.815,"t":"2026-09-28T14:30:00Z","v":265251,"vw":83.470181},{"c":82.9375,"h":83.2,"l":82.7,"n":5877,"o":83.19,"t":"2026-09-28T14:45:00Z","v":440919,"vw":82.890987},{"c":82.845,"h":83.16,"l":82.805,"n":2574,"o":82.9,"t":"2026-09-28T15:00:00Z","v":148235,"vw":82.99704},{"c":82.68,"h":82.84,"l":82.52,"n":3945,"o":82.84,"t":"2026-09-28T15:15:00Z","v":352902,"vw":82.671717},{"c":82.73,"h":82.79,"l":82.58,"n":2656,"o":82.7,"t":"2026-09-28T15:30:00Z","v":204135,"vw":82.668372},{"c":82.85,"h":82.92,"l":82.635,"n":3427,"o":82.73,"t":"2026-09-28T15:45:00Z","v":434410,"vw":82.779243},{"c":82.94,"h":83.02,"l":82.8,"n":2205,"o":82.85,"t":"2026-09-28T16:00:00Z","v":148856,"vw":82.903916},{"c":83.51,"h":83.78,"l":82.95,"n":2885,"o":82.95,"t":"2026-09-28T16:15:00Z","v":186310,"vw":83.336244},{"c":83.16,"h":83.59,"l":83.14,"n":2418,"o":83.535,"t":"2026-09-28T16:30:00Z","v":158258,"vw":83.362881},{"c":83.26,"h":83.26,"l":83.025,"n":2104,"o":83.16,"t":"2026-09-28T16:45:00Z","v":94342,"vw":83.15768},{"c":83.735,"h":83.81,"l":83.12,"n":2960,"o":83.24,"t":"2026-09-28T17:00:00Z","v":189388,"vw":83.449862},{"c":83.35,"h":83.75,"l":83.325,"n":2030,"o":83.735,"t":"2026-09-28T17:15:00Z","v":116719,"vw":83.478904},{"c":83.365,"h":83.4,"l":83.19,"n":2821,"o":83.35,"t":"2026-09-28T17:30:00Z","v":177538,"vw":83.334895},{"c":83.849,"h":83.87,"l":83.375,"n":2739,"o":83.375,"t":"2026-09-28T17:45:00Z","v":194536,"vw":83.649888},{"c":84.08,"h":84.08,"l":83.8,"n":2980,"o":83.845,"t":"2026-09-28T18:00:00Z","v":212088,"vw":83.912974},{"c":84.212,"h":84.22,"l":84.04,"n":3094,"o":84.07,"t":"2026-09-28T18:15:00Z","v":218865,"vw":84.119072},{"c":84.685,"h":84.8305,"l":84.13,"n":5769,"o":84.21,"t":"2026-09-28T18:30:00Z","v":495921,"vw":84.532939},{"c":85.535,"h":85.71,"l":84.66,"n":10000,"o":84.695,"t":"2026-09-28T18:45:00Z","v":926773,"vw":85.321776},{"c":84.85,"h":85.53,"l":84.821,"n":6622,"o":85.53,"t":"2026-09-28T19:00:00Z","v":532447,"vw":85.160701},{"c":85.17,"h":85.41,"l":84.76,"n":7943,"o":84.83,"t":"2026-09-28T19:15:00Z","v":693574,"vw":85.144842},{"c":84.52,"h":85.185,"l":84.46,"n":6632,"o":85.18,"t":"2026-09-28T19:30:00Z","v":537633,"vw":84.69412},{"c":84.605,"h":84.7,"l":84.24,"n":15719,"o":84.52,"t":"2026-09-28T19:45:00Z","v":1416182,"vw":84.533305},{"c":84.62,"h":84.62,"l":84.62,"n":106,"o":84.62,"t":"2026-09-28T20:00:00Z","v":3167916,"vw":84.62},{"c":84.1162,"h":84.75,"l":84.1162,"n":15,"o":84.75,"t":"2026-09-28T20:15:00Z","v":421,"vw":84.429962},{"c":84.636,"h":84.636,"l":84.636,"n":1,"o":84.636,"t":"2026-09-28T20:30:00Z","v":500,"vw":84.636},{"c":84.1803,"h":84.24,"l":84.1803,"n":13,"o":84.24,"t":"2026-09-28T21:00:00Z","v":35903,"vw":84.21015},{"c":85.42,"h":85.42,"l":85.42,"n":1,"o":85.42,"t":"2026-09-28T23:00:00Z","v":1000,"vw":85.42},{"c":84.5,"h":84.52,"l":84.5,"n":8,"o":84.5,"t":"2026-09-29T08:00:00Z","v":1177,"vw":84.508501},{"c":84.99,"h":84.99,"l":84.99,"n":11,"o":84.99,"t":"2026-09-29T08:45:00Z","v":310,"vw":84.99},{"c":85,"h":85,"l":85,"n":19,"o":85,"t":"2026-09-29T09:15:00Z","v":1360,"vw":85},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-09-29T10:45:00Z","v":163,"vw":84.98},{"c":85.28,"h":85.28,"l":85.28,"n":1,"o":85.28,"t":"2026-09-29T11:00:00Z","v":550,"vw":85.28},{"c":84.92,"h":84.92,"l":84.92,"n":3,"o":84.92,"t":"2026-09-29T11:15:00Z","v":201,"vw":84.92},{"c":85,"h":85.19,"l":85,"n":3,"o":85.19,"t":"2026-09-29T11:30:00Z","v":207,"vw":85.095},{"c":85.6124,"h":85.6124,"l":85.25,"n":8,"o":85.25,"t":"2026-09-29T11:45:00Z","v":564,"vw":85.439956},{"c":85.6,"h":85.6,"l":85.5859,"n":6,"o":85.5859,"t":"2026-09-29T12:00:00Z","v":762,"vw":85.589929},{"c":85.7,"h":85.7,"l":85.66,"n":7,"o":85.66,"t":"2026-09-29T12:15:00Z","v":5409,"vw":85.699127},{"c":85.7,"h":85.9,"l":85.6,"n":10,"o":85.9,"t":"2026-09-29T12:45:00Z","v":1444,"vw":85.7134},{"c":86.05,"h":86.1241,"l":85.73,"n":96,"o":85.83,"t":"2026-09-29T13:00:00Z","v":6003,"vw":85.826142},{"c":85.8,"h":86.1,"l":85.8,"n":36,"o":85.98,"t":"2026-09-29T13:15:00Z","v":2667,"vw":85.875678},{"c":85.275,"h":86.2168,"l":84.52,"n":4694,"o":86.08,"t":"2026-09-29T13:30:00Z","v":497377,"vw":85.548608},{"c":85.295,"h":85.61,"l":84.7,"n":4350,"o":85.275,"t":"2026-09-29T13:45:00Z","v":330234,"vw":85.169399},{"c":84.575,"h":85.37,"l":84.505,"n":3384,"o":85.3,"t":"2026-09-29T14:00:00Z","v":237246,"vw":84.893837},{"c":84.785,"h":84.9,"l":84.41,"n":3675,"o":84.575,"t":"2026-09-29T14:15:00Z","v":245689,"vw":84.613757},{"c":84.69,"h":84.97,"l":84.6,"n":3297,"o":84.82,"t":"2026-09-29T14:30:00Z","v":164256,"vw":84.816828},{"c":84.72,"h":85.05,"l":84.655,"n":4153,"o":84.71,"t":"2026-09-29T14:45:00Z","v":380624,"vw":84.875035},{"c":84.64,"h":84.88,"l":84.6,"n":4196,"o":84.72,"t":"2026-09-29T15:00:00Z","v":519801,"vw":84.736354},{"c":84.18,"h":84.6901,"l":83.99,"n":3939,"o":84.63,"t":"2026-09-29T15:15:00Z","v":299360,"vw":84.39442},{"c":84.43,"h":84.4798,"l":84.19,"n":2849,"o":84.19,"t":"2026-09-29T15:30:00Z","v":152532,"vw":84.359444},{"c":84.37,"h":84.74,"l":84.2,"n":4203,"o":84.43,"t":"2026-09-29T15:45:00Z","v":273540,"vw":84.428712},{"c":84.24,"h":84.36,"l":84.1071,"n":2610,"o":84.35,"t":"2026-09-29T16:00:00Z","v":157479,"vw":84.232105},{"c":84.355,"h":84.38,"l":84.12,"n":2163,"o":84.24,"t":"2026-09-29T16:15:00Z","v":143079,"vw":84.203757},{"c":84.13,"h":84.37,"l":84.13,"n":2034,"o":84.34,"t":"2026-09-29T16:30:00Z","v":125104,"vw":84.24958},{"c":84.405,"h":84.405,"l":84.045,"n":2439,"o":84.155,"t":"2026-09-29T16:45:00Z","v":127348,"vw":84.214879},{"c":84.53,"h":84.67,"l":84.345,"n":2204,"o":84.39,"t":"2026-09-29T17:00:00Z","v":110172,"vw":84.535777},{"c":84.506,"h":84.55,"l":84.36,"n":1835,"o":84.535,"t":"2026-09-29T17:15:00Z","v":113252,"vw":84.462702},{"c":84.46,"h":84.52,"l":84.23,"n":2583,"o":84.51,"t":"2026-09-29T17:30:00Z","v":172878,"vw":84.376294},{"c":84.5,"h":84.55,"l":84.41,"n":2104,"o":84.45,"t":"2026-09-29T17:45:00Z","v":144746,"vw":84.474061},{"c":84.3775,"h":84.73,"l":84.36,"n":4383,"o":84.52,"t":"2026-09-29T18:00:00Z","v":347125,"vw":84.496094},{"c":84.455,"h":84.49,"l":84.26,"n":4227,"o":84.39,"t":"2026-09-29T18:15:00Z","v":384494,"vw":84.392729},{"c":84.5528,"h":84.74,"l":84.26,"n":4171,"o":84.455,"t":"2026-09-29T18:30:00Z","v":385080,"vw":84.48929},{"c":84.315,"h":84.605,"l":84.26,"n":2493,"o":84.54,"t":"2026-09-29T18:45:00Z","v":161454,"vw":84.386027},{"c":83.92,"h":84.34,"l":83.91,"n":4267,"o":84.33,"t":"2026-09-29T19:00:00Z","v":330838,"vw":84.182761},{"c":84.035,"h":84.17,"l":83.815,"n":4788,"o":83.91,"t":"2026-09-29T19:15:00Z","v":414359,"vw":84.040169},{"c":83.97,"h":84.09,"l":83.895,"n":7247,"o":84.03,"t":"2026-09-29T19:30:00Z","v":673383,"vw":83.996251},{"c":84.36,"h":84.46,"l":83.71,"n":14941,"o":83.97,"t":"2026-09-29T19:45:00Z","v":1242099,"vw":84.172717},{"c":84.54,"h":84.54,"l":84.34,"n":126,"o":84.34,"t":"2026-09-29T20:00:00Z","v":2363846,"vw":84.340022},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-09-29T20:30:00Z","v":110,"vw":84.5},{"c":84.51,"h":84.56,"l":84.51,"n":19,"o":84.56,"t":"2026-09-29T21:00:00Z","v":746,"vw":84.544047},{"c":84.8138,"h":84.8138,"l":84.8138,"n":1,"o":84.8138,"t":"2026-09-29T21:15:00Z","v":100,"vw":84.8138},{"c":85,"h":85.2087,"l":85,"n":17,"o":85.2087,"t":"2026-09-29T21:45:00Z","v":28641,"vw":85.120706},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-09-29T22:00:00Z","v":500,"vw":85.36},{"c":84.712,"h":84.712,"l":84.61,"n":3,"o":84.61,"t":"2026-09-29T22:15:00Z","v":250,"vw":84.661},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-09-29T22:30:00Z","v":222,"vw":85.01},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-09-29T22:45:00Z","v":200,"vw":85.1},{"c":85.2,"h":85.2,"l":85.2,"n":2,"o":85.2,"t":"2026-09-29T23:00:00Z","v":101,"vw":85.2},{"c":84.71,"h":84.71,"l":84.71,"n":10,"o":84.71,"t":"2026-09-29T23:30:00Z","v":164,"vw":84.71},{"c":84.76,"h":84.77,"l":84.76,"n":5,"o":84.77,"t":"2026-09-29T23:45:00Z","v":251,"vw":84.765},{"c":84.37,"h":84.51,"l":84.37,"n":77,"o":84.37,"t":"2026-09-30T08:00:00Z","v":1695,"vw":84.387699},{"c":84.92,"h":84.94,"l":84.83,"n":53,"o":84.94,"t":"2026-09-30T09:30:00Z","v":1173,"vw":84.885649},{"c":85.73,"h":85.73,"l":84.9,"n":206,"o":84.9,"t":"2026-09-30T09:45:00Z","v":8751,"vw":85.513626},{"c":85.2,"h":85.2,"l":85.2,"n":13,"o":85.2,"t":"2026-09-30T10:30:00Z","v":657,"vw":85.2},{"c":85.29,"h":85.29,"l":85.29,"n":6,"o":85.29,"t":"2026-09-30T10:45:00Z","v":430,"vw":85.29},{"c":85.1,"h":85.28,"l":85,"n":59,"o":85.28,"t":"2026-09-30T11:00:00Z","v":4552,"vw":85.125839},{"c":85.07,"h":85.07,"l":84.77,"n":11,"o":85,"t":"2026-09-30T11:15:00Z","v":873,"vw":84.899847},{"c":85.2,"h":85.39,"l":85.02,"n":14,"o":85.03,"t":"2026-09-30T11:30:00Z","v":807,"vw":85.199773},{"c":85.27,"h":85.3,"l":85.27,"n":18,"o":85.3,"t":"2026-09-30T11:45:00Z","v":778,"vw":85.28},{"c":85.38,"h":85.4,"l":85.12,"n":35,"o":85.19,"t":"2026-09-30T12:00:00Z","v":1953,"vw":85.237331},{"c":85.6,"h":85.6,"l":85.2,"n":26,"o":85.36,"t":"2026-09-30T12:15:00Z","v":1214,"vw":85.312},{"c":86.08,"h":86.08,"l":85.5,"n":125,"o":85.65,"t":"2026-09-30T12:30:00Z","v":7703,"vw":85.787427},{"c":86.24,"h":86.24,"l":85.8272,"n":93,"o":86.18,"t":"2026-09-30T12:45:00Z","v":6502,"vw":85.982565},{"c":86.15,"h":86.5,"l":86.03,"n":48,"o":86.03,"t":"2026-09-30T13:00:00Z","v":2580,"vw":86.235125},{"c":85.35,"h":86.5,"l":85.35,"n":76,"o":86.5,"t":"2026-09-30T13:15:00Z","v":4561,"vw":85.987278},{"c":85.025,"h":85.81,"l":84.28,"n":6170,"o":85.1,"t":"2026-09-30T13:30:00Z","v":818556,"vw":85.26},{"c":84.85,"h":85.235,"l":84.5082,"n":3759,"o":85.09,"t":"2026-09-30T13:45:00Z","v":344118,"vw":84.818659},{"c":84.67,"h":85.21,"l":84.44,"n":3732,"o":84.85,"t":"2026-09-30T14:00:00Z","v":290028,"vw":84.780437},{"c":84.41,"h":84.86,"l":84.23,"n":4025,"o":84.69,"t":"2026-09-30T14:15:00Z","v":262737,"vw":84.43259},{"c":84.885,"h":85,"l":84.31,"n":5306,"o":84.39,"t":"2026-09-30T14:30:00Z","v":396065,"vw":84.634922},{"c":84.47,"h":84.99,"l":84.47,"n":2749,"o":84.865,"t":"2026-09-30T14:45:00Z","v":253738,"vw":84.781126},{"c":84.385,"h":84.59,"l":84.32,"n":3333,"o":84.49,"t":"2026-09-30T15:00:00Z","v":209416,"vw":84.495128},{"c":84.925,"h":84.96,"l":84.33,"n":4342,"o":84.41,"t":"2026-09-30T15:15:00Z","v":599886,"vw":84.538207},{"c":84.74,"h":84.925,"l":84.7,"n":3505,"o":84.91,"t":"2026-09-30T15:30:00Z","v":300690,"vw":84.826563},{"c":84.655,"h":84.88,"l":84.555,"n":2542,"o":84.73,"t":"2026-09-30T15:45:00Z","v":131650,"vw":84.692906},{"c":84.87,"h":84.915,"l":84.61,"n":3134,"o":84.655,"t":"2026-09-30T16:00:00Z","v":177448,"vw":84.829031},{"c":84.58,"h":84.86,"l":84.475,"n":3337,"o":84.86,"t":"2026-09-30T16:15:00Z","v":363901,"vw":84.597025},{"c":84.59,"h":84.665,"l":84.53,"n":2707,"o":84.5974,"t":"2026-09-30T16:30:00Z","v":225995,"vw":84.591322},{"c":84.465,"h":84.605,"l":84.42,"n":2467,"o":84.6,"t":"2026-09-30T16:45:00Z","v":134746,"vw":84.500843},{"c":84.455,"h":84.52,"l":84.42,"n":2065,"o":84.46,"t":"2026-09-30T17:00:00Z","v":105097,"vw":84.471566},{"c":84.57,"h":84.59,"l":84.4,"n":2430,"o":84.45,"t":"2026-09-30T17:15:00Z","v":176128,"vw":84.448296},{"c":84.777,"h":84.82,"l":84.5,"n":2929,"o":84.5601,"t":"2026-09-30T17:30:00Z","v":178792,"vw":84.61842},{"c":84.875,"h":84.9298,"l":84.76,"n":2768,"o":84.78,"t":"2026-09-30T17:45:00Z","v":186439,"vw":84.842897},{"c":84.575,"h":84.89,"l":84.41,"n":3445,"o":84.875,"t":"2026-09-30T18:00:00Z","v":258256,"vw":84.6318},{"c":84.55,"h":84.71,"l":84.44,"n":2828,"o":84.575,"t":"2026-09-30T18:15:00Z","v":205515,"vw":84.594333},{"c":84.745,"h":84.825,"l":84.52,"n":2622,"o":84.55,"t":"2026-09-30T18:30:00Z","v":147294,"vw":84.652919},{"c":84.775,"h":84.84,"l":84.55,"n":2967,"o":84.74,"t":"2026-09-30T18:45:00Z","v":204599,"vw":84.657333},{"c":84.465,"h":84.8,"l":84.36,"n":4469,"o":84.785,"t":"2026-09-30T19:00:00Z","v":471306,"vw":84.577143},{"c":84.44,"h":84.63,"l":84.37,"n":4449,"o":84.47,"t":"2026-09-30T19:15:00Z","v":438159,"vw":84.455294},{"c":84.35,"h":84.47,"l":84.275,"n":6920,"o":84.44,"t":"2026-09-30T19:30:00Z","v":764350,"vw":84.372505},{"c":84.33,"h":84.49,"l":83.83,"n":34419,"o":84.36,"t":"2026-09-30T19:45:00Z","v":3166214,"vw":84.293743},{"c":84.19,"h":84.33,"l":83.86,"n":156,"o":84.33,"t":"2026-09-30T20:00:00Z","v":4530466,"vw":84.299973},{"c":84.22,"h":84.3,"l":84.21,"n":3,"o":84.3,"t":"2026-09-30T20:15:00Z","v":75950,"vw":84.299776},{"c":84.3,"h":84.3,"l":84.3,"n":3,"o":84.3,"t":"2026-09-30T20:30:00Z","v":20302,"vw":84.3},{"c":84.31,"h":84.31,"l":84.31,"n":5,"o":84.31,"t":"2026-09-30T22:30:00Z","v":279,"vw":84.31},{"c":84.63,"h":84.63,"l":84.63,"n":3,"o":84.63,"t":"2026-09-30T23:30:00Z","v":200,"vw":84.63},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-09-30T23:45:00Z","v":100,"vw":84.51},{"c":85.06,"h":85.98,"l":85.06,"n":154,"o":85.4112,"t":"2026-10-01T08:00:00Z","v":4902,"vw":85.678291},{"c":84.86,"h":85.3815,"l":84.86,"n":10,"o":85.3815,"t":"2026-10-01T08:30:00Z","v":780,"vw":85.005896},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-01T09:00:00Z","v":100,"vw":85},{"c":85.1,"h":85.1,"l":85.01,"n":2,"o":85.01,"t":"2026-10-01T10:00:00Z","v":200,"vw":85.055},{"c":85.45,"h":85.45,"l":85,"n":124,"o":85,"t":"2026-10-01T10:45:00Z","v":775,"vw":85.211188},{"c":85.25,"h":85.26,"l":85.18,"n":27,"o":85.23,"t":"2026-10-01T11:00:00Z","v":1386,"vw":85.225402},{"c":85,"h":85.5,"l":84.3,"n":13,"o":85.18,"t":"2026-10-01T11:15:00Z","v":59739,"vw":84.310731},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-01T12:00:00Z","v":151,"vw":85.4},{"c":85,"h":85.5,"l":85,"n":9,"o":85.5,"t":"2026-10-01T12:30:00Z","v":383,"vw":85.214286},{"c":84.5,"h":84.5,"l":84.5,"n":7,"o":84.5,"t":"2026-10-01T12:45:00Z","v":2705,"vw":84.5},{"c":85.3,"h":85.3,"l":85.3,"n":1,"o":85.3,"t":"2026-10-01T13:00:00Z","v":250,"vw":85.3},{"c":85.5,"h":85.5,"l":84.52,"n":96,"o":84.52,"t":"2026-10-01T13:15:00Z","v":1761,"vw":84.838011},{"c":83.895,"h":85.4,"l":83.63,"n":5432,"o":85,"t":"2026-10-01T13:30:00Z","v":659060,"vw":84.636616},{"c":84.07,"h":84.39,"l":83.77,"n":4625,"o":83.895,"t":"2026-10-01T13:45:00Z","v":386436,"vw":84.124585},{"c":83.98,"h":84.165,"l":83.68,"n":4405,"o":84.04,"t":"2026-10-01T14:00:00Z","v":321625,"vw":83.915205},{"c":84.155,"h":84.37,"l":83.97,"n":4315,"o":83.985,"t":"2026-10-01T14:15:00Z","v":359248,"vw":84.137703},{"c":85.03,"h":85.125,"l":84.15,"n":3914,"o":84.15,"t":"2026-10-01T14:30:00Z","v":348230,"vw":84.727945},{"c":85.17,"h":85.445,"l":84.88,"n":4618,"o":85.075,"t":"2026-10-01T14:45:00Z","v":446524,"vw":85.177867},{"c":85.27,"h":85.3,"l":84.73,"n":3733,"o":85.17,"t":"2026-10-01T15:00:00Z","v":360937,"vw":84.985101},{"c":85.65,"h":86.01,"l":85.19,"n":5743,"o":85.27,"t":"2026-10-01T15:15:00Z","v":720712,"vw":85.467017},{"c":85.57,"h":85.83,"l":85.43,"n":3741,"o":85.65,"t":"2026-10-01T15:30:00Z","v":290522,"vw":85.622983},{"c":85.65,"h":85.755,"l":85.31,"n":3385,"o":85.58,"t":"2026-10-01T15:45:00Z","v":258267,"vw":85.567588},{"c":85.785,"h":85.8132,"l":85.475,"n":3534,"o":85.65,"t":"2026-10-01T16:00:00Z","v":290693,"vw":85.684536},{"c":85.805,"h":85.905,"l":85.7,"n":3511,"o":85.825,"t":"2026-10-01T16:15:00Z","v":241580,"vw":85.801123},{"c":86.165,"h":86.2999,"l":85.77,"n":3608,"o":85.79,"t":"2026-10-01T16:30:00Z","v":244166,"vw":86.116831},{"c":85.8668,"h":86.2,"l":85.84,"n":3340,"o":86.18,"t":"2026-10-01T16:45:00Z","v":255811,"vw":85.984074},{"c":86.22,"h":86.26,"l":85.78,"n":3190,"o":85.84,"t":"2026-10-01T17:00:00Z","v":231376,"vw":86.036777},{"c":86.68,"h":86.78,"l":86.19,"n":3219,"o":86.235,"t":"2026-10-01T17:15:00Z","v":219077,"vw":86.493527},{"c":86.83,"h":87.09,"l":86.67,"n":5527,"o":86.73,"t":"2026-10-01T17:30:00Z","v":584210,"vw":86.901189},{"c":86.5399,"h":87.015,"l":86.3831,"n":3650,"o":86.83,"t":"2026-10-01T17:45:00Z","v":288871,"vw":86.717364},{"c":86.145,"h":86.5399,"l":86.065,"n":3830,"o":86.5399,"t":"2026-10-01T18:00:00Z","v":435476,"vw":86.243106},{"c":86.51,"h":86.6699,"l":86.16,"n":3617,"o":86.16,"t":"2026-10-01T18:15:00Z","v":313539,"vw":86.462867},{"c":86.57,"h":86.78,"l":86.445,"n":3042,"o":86.5,"t":"2026-10-01T18:30:00Z","v":229014,"vw":86.632484},{"c":86.34,"h":86.595,"l":86.24,"n":3229,"o":86.55,"t":"2026-10-01T18:45:00Z","v":184575,"vw":86.431497},{"c":86.13,"h":86.3999,"l":86.075,"n":3281,"o":86.37,"t":"2026-10-01T19:00:00Z","v":201903,"vw":86.245838},{"c":86.36,"h":86.47,"l":86.1,"n":4394,"o":86.1399,"t":"2026-10-01T19:15:00Z","v":305591,"vw":86.312463},{"c":86.16,"h":86.39,"l":86,"n":5333,"o":86.37,"t":"2026-10-01T19:30:00Z","v":411782,"vw":86.180703},{"c":85.74,"h":86.25,"l":85.63,"n":16574,"o":86.16,"t":"2026-10-01T19:45:00Z","v":1353745,"vw":85.846733},{"c":85.73,"h":85.74,"l":85.28,"n":147,"o":85.74,"t":"2026-10-01T20:00:00Z","v":1783550,"vw":85.670543},{"c":85.67,"h":85.67,"l":85.67,"n":1,"o":85.67,"t":"2026-10-01T20:30:00Z","v":81384,"vw":85.67},{"c":85.85,"h":85.85,"l":85.85,"n":2,"o":85.85,"t":"2026-10-01T20:45:00Z","v":325,"vw":85.85},{"c":86.3487,"h":86.3487,"l":86.3487,"n":1,"o":86.3487,"t":"2026-10-01T21:30:00Z","v":200,"vw":86.3487},{"c":85.68,"h":85.68,"l":85.68,"n":1,"o":85.68,"t":"2026-10-01T21:45:00Z","v":200,"vw":85.68},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-10-01T22:45:00Z","v":1500,"vw":86.35},{"c":85.76,"h":85.76,"l":85,"n":9,"o":85,"t":"2026-10-01T23:30:00Z","v":359,"vw":85.368932},{"c":86,"h":86.29,"l":85.5765,"n":81,"o":85.5765,"t":"2026-10-02T08:00:00Z","v":1701,"vw":85.846277},{"c":86.77,"h":86.77,"l":86.77,"n":3,"o":86.77,"t":"2026-10-02T08:30:00Z","v":112,"vw":86.77},{"c":86.92,"h":86.92,"l":86.92,"n":2,"o":86.92,"t":"2026-10-02T08:45:00Z","v":120,"vw":86.92},{"c":86.5,"h":86.9,"l":86.5,"n":17,"o":86.9,"t":"2026-10-02T09:30:00Z","v":1353,"vw":86.562244},{"c":86.47,"h":86.47,"l":86.47,"n":4,"o":86.47,"t":"2026-10-02T10:30:00Z","v":254,"vw":86.47},{"c":86.27,"h":86.27,"l":86.27,"n":2,"o":86.27,"t":"2026-10-02T11:30:00Z","v":435,"vw":86.27},{"c":86.66,"h":86.7,"l":86.66,"n":62,"o":86.7,"t":"2026-10-02T12:00:00Z","v":1363,"vw":86.681204},{"c":86.5,"h":86.5,"l":86.5,"n":12,"o":86.5,"t":"2026-10-02T12:15:00Z","v":231,"vw":86.5},{"c":87.41,"h":87.5,"l":87,"n":77,"o":87,"t":"2026-10-02T12:30:00Z","v":3635,"vw":87.363184},{"c":87.19,"h":87.4927,"l":87.15,"n":24,"o":87.43,"t":"2026-10-02T12:45:00Z","v":2577,"vw":87.294946},{"c":87.34,"h":87.34,"l":87.15,"n":16,"o":87.21,"t":"2026-10-02T13:00:00Z","v":1522,"vw":87.181373},{"c":87,"h":87.06,"l":87,"n":23,"o":87.0537,"t":"2026-10-02T13:15:00Z","v":2307,"vw":87.016738},{"c":86.77,"h":87.04,"l":86.42,"n":3411,"o":86.82,"t":"2026-10-02T13:30:00Z","v":381813,"vw":86.740137},{"c":85.94,"h":86.915,"l":85.72,"n":4424,"o":86.735,"t":"2026-10-02T13:45:00Z","v":306077,"vw":86.397521},{"c":85.995,"h":86.64,"l":85.9199,"n":4559,"o":85.95,"t":"2026-10-02T14:00:00Z","v":282610,"vw":86.173181},{"c":86.36,"h":86.425,"l":85.92,"n":3368,"o":86.02,"t":"2026-10-02T14:15:00Z","v":187796,"vw":86.137499},{"c":86.51,"h":86.59,"l":86.09,"n":4658,"o":86.39,"t":"2026-10-02T14:30:00Z","v":277909,"vw":86.37832},{"c":87.25,"h":87.3,"l":86.385,"n":3778,"o":86.5,"t":"2026-10-02T14:45:00Z","v":257889,"vw":86.947365},{"c":87.005,"h":87.3263,"l":86.84,"n":3568,"o":87.25,"t":"2026-10-02T15:00:00Z","v":280398,"vw":87.080498},{"c":87.44,"h":87.45,"l":86.95,"n":4283,"o":86.97,"t":"2026-10-02T15:15:00Z","v":332500,"vw":87.151773},{"c":87.43,"h":87.44,"l":87.2,"n":4806,"o":87.41,"t":"2026-10-02T15:30:00Z","v":438277,"vw":87.330982},{"c":87.78,"h":87.78,"l":87.41,"n":4981,"o":87.44,"t":"2026-10-02T15:45:00Z","v":398659,"vw":87.547206},{"c":87.775,"h":87.845,"l":87.68,"n":4000,"o":87.79,"t":"2026-10-02T16:00:00Z","v":310400,"vw":87.790912},{"c":87.69,"h":87.86,"l":87.615,"n":4672,"o":87.775,"t":"2026-10-02T16:15:00Z","v":399769,"vw":87.724795},{"c":87.9,"h":88,"l":87.69,"n":4355,"o":87.72,"t":"2026-10-02T16:30:00Z","v":335586,"vw":87.879432},{"c":87.615,"h":88.02,"l":87.58,"n":3959,"o":87.895,"t":"2026-10-02T16:45:00Z","v":251099,"vw":87.800114},{"c":87.385,"h":87.7899,"l":87.31,"n":2460,"o":87.64,"t":"2026-10-02T17:00:00Z","v":123283,"vw":87.601392},{"c":87.2,"h":87.45,"l":87.15,"n":2223,"o":87.39,"t":"2026-10-02T17:15:00Z","v":104886,"vw":87.262971},{"c":87.26,"h":87.28,"l":87.16,"n":2793,"o":87.205,"t":"2026-10-02T17:30:00Z","v":142909,"vw":87.222562},{"c":87.21,"h":87.33,"l":87.12,"n":2614,"o":87.255,"t":"2026-10-02T17:45:00Z","v":126616,"vw":87.23523},{"c":87.085,"h":87.23,"l":87,"n":2958,"o":87.22,"t":"2026-10-02T18:00:00Z","v":158126,"vw":87.112844},{"c":87.06,"h":87.11,"l":86.895,"n":3391,"o":87.085,"t":"2026-10-02T18:15:00Z","v":225191,"vw":87.011954},{"c":87.2,"h":87.28,"l":87,"n":4937,"o":87.06,"t":"2026-10-02T18:30:00Z","v":396973,"vw":87.099988},{"c":87.02,"h":87.2,"l":86.92,"n":3201,"o":87.2,"t":"2026-10-02T18:45:00Z","v":205700,"vw":87.037947},{"c":87.34,"h":87.36,"l":86.99,"n":3052,"o":87.02,"t":"2026-10-02T19:00:00Z","v":184896,"vw":87.158805},{"c":87.49,"h":87.535,"l":87.26,"n":3524,"o":87.35,"t":"2026-10-02T19:15:00Z","v":238734,"vw":87.389216},{"c":87.2,"h":87.53,"l":87.165,"n":4555,"o":87.5,"t":"2026-10-02T19:30:00Z","v":308427,"vw":87.405542},{"c":86.99,"h":87.24,"l":86.9,"n":10631,"o":87.18,"t":"2026-10-02T19:45:00Z","v":633246,"vw":87.011968},{"c":86.96,"h":86.96,"l":86.96,"n":144,"o":86.96,"t":"2026-10-02T20:00:00Z","v":1715053,"vw":86.96},{"c":87.35,"h":87.35,"l":87.25,"n":46,"o":87.25,"t":"2026-10-02T20:15:00Z","v":1403,"vw":87.316667},{"c":86.8733,"h":86.8733,"l":86.8733,"n":1,"o":86.8733,"t":"2026-10-02T21:15:00Z","v":250,"vw":86.8733},{"c":87.5145,"h":87.5145,"l":87.5145,"n":2,"o":87.5145,"t":"2026-10-02T21:45:00Z","v":130,"vw":87.5145},{"c":86.86,"h":86.86,"l":86.86,"n":1,"o":86.86,"t":"2026-10-02T23:00:00Z","v":108,"vw":86.86},{"c":87.372,"h":87.372,"l":87.372,"n":3,"o":87.372,"t":"2026-10-02T23:45:00Z","v":103,"vw":87.372},{"c":87.42,"h":87.5,"l":87.15,"n":32,"o":87.5,"t":"2026-10-05T08:00:00Z","v":622,"vw":87.370286},{"c":87.39,"h":87.39,"l":87.39,"n":12,"o":87.39,"t":"2026-10-05T08:30:00Z","v":321,"vw":87.39},{"c":87,"h":87,"l":87,"n":80,"o":87,"t":"2026-10-05T08:45:00Z","v":2560,"vw":87},{"c":86.8,"h":86.8,"l":86.8,"n":8,"o":86.8,"t":"2026-10-05T10:30:00Z","v":327,"vw":86.8},{"c":86.88,"h":86.89,"l":86.88,"n":7,"o":86.88,"t":"2026-10-05T10:45:00Z","v":1276,"vw":86.881669},{"c":86.98,"h":87,"l":86.98,"n":16,"o":87,"t":"2026-10-05T11:00:00Z","v":691,"vw":86.990892},{"c":86.91,"h":86.91,"l":86.91,"n":4,"o":86.91,"t":"2026-10-05T11:15:00Z","v":125,"vw":86.91},{"c":87.09,"h":87.09,"l":87.09,"n":4,"o":87.09,"t":"2026-10-05T11:45:00Z","v":278,"vw":87.09},{"c":87,"h":87.02,"l":87,"n":10,"o":87.02,"t":"2026-10-05T12:00:00Z","v":492,"vw":87.009664},{"c":87,"h":87,"l":86.98,"n":17,"o":86.98,"t":"2026-10-05T12:15:00Z","v":1188,"vw":86.987534},{"c":86.95,"h":87,"l":86.94,"n":20,"o":87,"t":"2026-10-05T12:30:00Z","v":1528,"vw":86.979435},{"c":87,"h":87,"l":86.96,"n":28,"o":87,"t":"2026-10-05T12:45:00Z","v":2315,"vw":86.97132},{"c":86.77,"h":86.89,"l":86.77,"n":17,"o":86.89,"t":"2026-10-05T13:00:00Z","v":1338,"vw":86.862874},{"c":87.21,"h":87.21,"l":86.81,"n":70,"o":86.81,"t":"2026-10-05T13:15:00Z","v":2495,"vw":87.040418},{"c":86.9,"h":87.7,"l":86.61,"n":4130,"o":86.75,"t":"2026-10-05T13:30:00Z","v":604952,"vw":87.142114},{"c":87.55,"h":87.64,"l":86.81,"n":3141,"o":86.91,"t":"2026-10-05T13:45:00Z","v":248494,"vw":87.249655},{"c":87.08,"h":87.56,"l":86.9201,"n":4165,"o":87.555,"t":"2026-10-05T14:00:00Z","v":286856,"vw":87.125415},{"c":87.4,"h":87.46,"l":87,"n":3505,"o":87.09,"t":"2026-10-05T14:15:00Z","v":329445,"vw":87.310764},{"c":86.935,"h":87.4,"l":86.75,"n":3485,"o":87.375,"t":"2026-10-05T14:30:00Z","v":247858,"vw":87.093455},{"c":86.98,"h":87.1,"l":86.84,"n":2655,"o":86.94,"t":"2026-10-05T14:45:00Z","v":153759,"vw":86.9741},{"c":87.15,"h":87.2,"l":86.84,"n":3590,"o":86.99,"t":"2026-10-05T15:00:00Z","v":302881,"vw":87.07013},{"c":87.29,"h":87.29,"l":87.07,"n":2833,"o":87.15,"t":"2026-10-05T15:15:00Z","v":184989,"vw":87.180681},{"c":87.27,"h":87.32,"l":87.18,"n":2600,"o":87.29,"t":"2026-10-05T15:30:00Z","v":176619,"vw":87.247476},{"c":87.39,"h":87.42,"l":87.16,"n":2602,"o":87.29,"t":"2026-10-05T15:45:00Z","v":181832,"vw":87.301565},{"c":87.52,"h":87.56,"l":87.36,"n":1825,"o":87.385,"t":"2026-10-05T16:00:00Z","v":106078,"vw":87.469413},{"c":87.55,"h":87.57,"l":87.42,"n":2246,"o":87.53,"t":"2026-10-05T16:15:00Z","v":152910,"vw":87.507683},{"c":87.455,"h":87.63,"l":87.43,"n":2210,"o":87.55,"t":"2026-10-05T16:30:00Z","v":162707,"vw":87.569717},{"c":87.235,"h":87.49,"l":87.0501,"n":2429,"o":87.455,"t":"2026-10-05T16:45:00Z","v":183503,"vw":87.191679},{"c":87.1,"h":87.25,"l":86.97,"n":2398,"o":87.25,"t":"2026-10-05T17:00:00Z","v":185689,"vw":87.09359},{"c":87.14,"h":87.225,"l":87.0801,"n":2045,"o":87.095,"t":"2026-10-05T17:15:00Z","v":130221,"vw":87.14871},{"c":87.06,"h":87.22,"l":87.02,"n":2000,"o":87.14,"t":"2026-10-05T17:30:00Z","v":144013,"vw":87.135228},{"c":87.175,"h":87.2,"l":86.99,"n":2610,"o":87.06,"t":"2026-10-05T17:45:00Z","v":164103,"vw":87.078585},{"c":87.055,"h":87.27,"l":86.9701,"n":2481,"o":87.175,"t":"2026-10-05T18:00:00Z","v":135845,"vw":87.096137},{"c":87.07,"h":87.145,"l":87.04,"n":2250,"o":87.055,"t":"2026-10-05T18:15:00Z","v":100353,"vw":87.089649},{"c":87.095,"h":87.15,"l":87.05,"n":2207,"o":87.07,"t":"2026-10-05T18:30:00Z","v":126587,"vw":87.106522},{"c":87.015,"h":87.15,"l":86.97,"n":2295,"o":87.105,"t":"2026-10-05T18:45:00Z","v":114588,"vw":87.052943},{"c":87.225,"h":87.25,"l":86.9898,"n":2379,"o":87.02,"t":"2026-10-05T19:00:00Z","v":132481,"vw":87.109634},{"c":87.0504,"h":87.24,"l":87.02,"n":3103,"o":87.22,"t":"2026-10-05T19:15:00Z","v":278241,"vw":87.139397},{"c":87.15,"h":87.21,"l":86.89,"n":4565,"o":87.06,"t":"2026-10-05T19:30:00Z","v":357108,"vw":87.047942},{"c":87.29,"h":87.5,"l":87.0423,"n":15562,"o":87.15,"t":"2026-10-05T19:45:00Z","v":1283060,"vw":87.293341},{"c":87.27,"h":87.27,"l":87.27,"n":156,"o":87.27,"t":"2026-10-05T20:00:00Z","v":2666006,"vw":87.27},{"c":87.4648,"h":87.4648,"l":87.4648,"n":1,"o":87.4648,"t":"2026-10-05T21:00:00Z","v":365,"vw":87.4648},{"c":87.5406,"h":87.5406,"l":87.27,"n":2,"o":87.27,"t":"2026-10-05T21:30:00Z","v":276,"vw":87.368043},{"c":87.53,"h":87.53,"l":87.53,"n":1,"o":87.53,"t":"2026-10-05T22:00:00Z","v":100,"vw":87.53},{"c":87.3,"h":87.3,"l":87.3,"n":1,"o":87.3,"t":"2026-10-05T22:30:00Z","v":500,"vw":87.3},{"c":87.54,"h":87.54,"l":87.54,"n":2,"o":87.54,"t":"2026-10-05T23:00:00Z","v":125,"vw":87.54},{"c":87.54,"h":87.54,"l":87.54,"n":2,"o":87.54,"t":"2026-10-05T23:15:00Z","v":101,"vw":87.54},{"c":87.3134,"h":87.3134,"l":87.3134,"n":2,"o":87.3134,"t":"2026-10-05T23:45:00Z","v":1342,"vw":87.3134},{"c":87.38,"h":87.38,"l":87.27,"n":54,"o":87.3756,"t":"2026-10-06T08:00:00Z","v":2427,"vw":87.311445},{"c":87.39,"h":87.39,"l":87.39,"n":3,"o":87.39,"t":"2026-10-06T08:45:00Z","v":126,"vw":87.39},{"c":87.78,"h":87.78,"l":87.71,"n":12,"o":87.71,"t":"2026-10-06T09:15:00Z","v":929,"vw":87.771128},{"c":87.31,"h":87.32,"l":87.31,"n":10,"o":87.32,"t":"2026-10-06T10:00:00Z","v":260,"vw":87.315111},{"c":87.78,"h":87.78,"l":87.78,"n":2,"o":87.78,"t":"2026-10-06T10:15:00Z","v":170,"vw":87.78},{"c":87.6,"h":87.6,"l":87.6,"n":13,"o":87.6,"t":"2026-10-06T10:30:00Z","v":1300,"vw":87.6},{"c":87.6,"h":87.6,"l":87.59,"n":33,"o":87.6,"t":"2026-10-06T10:45:00Z","v":2320,"vw":87.598743},{"c":87.73,"h":87.73,"l":87.7,"n":16,"o":87.7,"t":"2026-10-06T11:00:00Z","v":4592,"vw":87.703349},{"c":88,"h":88,"l":87.78,"n":36,"o":87.78,"t":"2026-10-06T11:15:00Z","v":1271,"vw":87.887116},{"c":88,"h":88.1,"l":87.7499,"n":20,"o":87.7499,"t":"2026-10-06T11:30:00Z","v":880,"vw":88.014983},{"c":88,"h":88.02,"l":88,"n":34,"o":88.02,"t":"2026-10-06T11:45:00Z","v":6691,"vw":88.002127},{"c":88,"h":88.1115,"l":87.7819,"n":11,"o":87.7819,"t":"2026-10-06T12:30:00Z","v":1067,"vw":87.893223},{"c":87.84,"h":88.0176,"l":87.84,"n":38,"o":87.99,"t":"2026-10-06T12:45:00Z","v":2044,"vw":87.965758},{"c":87.95,"h":87.97,"l":87.79,"n":10,"o":87.79,"t":"2026-10-06T13:00:00Z","v":1491,"vw":87.901658},{"c":88.61,"h":88.61,"l":88,"n":41,"o":88,"t":"2026-10-06T13:15:00Z","v":2280,"vw":88.32465},{"c":88.78,"h":89.25,"l":88.33,"n":5729,"o":88.7,"t":"2026-10-06T13:30:00Z","v":627357,"vw":88.869818},{"c":89.0672,"h":89.4799,"l":88.8,"n":4460,"o":88.8,"t":"2026-10-06T13:45:00Z","v":363787,"vw":89.18186},{"c":89.35,"h":89.48,"l":89.0301,"n":3963,"o":89.075,"t":"2026-10-06T14:00:00Z","v":258521,"vw":89.271323},{"c":89.08,"h":89.44,"l":88.96,"n":3226,"o":89.325,"t":"2026-10-06T14:15:00Z","v":228159,"vw":89.222062},{"c":89.29,"h":89.3,"l":88.71,"n":4350,"o":89.11,"t":"2026-10-06T14:30:00Z","v":283153,"vw":89.008864},{"c":89.57,"h":89.79,"l":89.2301,"n":5174,"o":89.31,"t":"2026-10-06T14:45:00Z","v":361669,"vw":89.535898},{"c":89.775,"h":89.895,"l":89.31,"n":4282,"o":89.575,"t":"2026-10-06T15:00:00Z","v":323665,"vw":89.659138},{"c":89.8,"h":89.93,"l":89.7195,"n":3380,"o":89.77,"t":"2026-10-06T15:15:00Z","v":237927,"vw":89.843635},{"c":89.78,"h":89.84,"l":89.685,"n":3382,"o":89.83,"t":"2026-10-06T15:30:00Z","v":191866,"vw":89.772616},{"c":89.58,"h":89.82,"l":89.555,"n":2884,"o":89.77,"t":"2026-10-06T15:45:00Z","v":208794,"vw":89.688803},{"c":89.0707,"h":89.63,"l":88.98,"n":2989,"o":89.59,"t":"2026-10-06T16:00:00Z","v":242908,"vw":89.175156},{"c":89.275,"h":89.28,"l":88.915,"n":3542,"o":89.11,"t":"2026-10-06T16:15:00Z","v":307789,"vw":89.097981},{"c":89.215,"h":89.425,"l":89.18,"n":2645,"o":89.275,"t":"2026-10-06T16:30:00Z","v":158570,"vw":89.298497},{"c":89.39,"h":89.42,"l":89.23,"n":2423,"o":89.23,"t":"2026-10-06T16:45:00Z","v":134041,"vw":89.349195},{"c":89.45,"h":89.49,"l":89.315,"n":2242,"o":89.37,"t":"2026-10-06T17:00:00Z","v":117476,"vw":89.410474},{"c":89.52,"h":89.53,"l":89.365,"n":2794,"o":89.455,"t":"2026-10-06T17:15:00Z","v":196357,"vw":89.447885},{"c":89.46,"h":89.74,"l":89.44,"n":2949,"o":89.52,"t":"2026-10-06T17:30:00Z","v":233004,"vw":89.623345},{"c":89.27,"h":89.49,"l":89.23,"n":2312,"o":89.47,"t":"2026-10-06T17:45:00Z","v":139659,"vw":89.34299},{"c":89.12,"h":89.52,"l":89.1,"n":4526,"o":89.2625,"t":"2026-10-06T18:00:00Z","v":350258,"vw":89.324914},{"c":88.735,"h":89.14,"l":88.64,"n":3630,"o":89.14,"t":"2026-10-06T18:15:00Z","v":283751,"vw":88.825559},{"c":88.6775,"h":88.74,"l":88.43,"n":3485,"o":88.74,"t":"2026-10-06T18:30:00Z","v":283304,"vw":88.560294},{"c":88.64,"h":88.69,"l":88.45,"n":2906,"o":88.675,"t":"2026-10-06T18:45:00Z","v":199221,"vw":88.573825},{"c":88.78,"h":88.81,"l":88.58,"n":3196,"o":88.64,"t":"2026-10-06T19:00:00Z","v":199470,"vw":88.707702},{"c":88.62,"h":88.8394,"l":88.565,"n":3435,"o":88.77,"t":"2026-10-06T19:15:00Z","v":233162,"vw":88.712738},{"c":88.29,"h":88.67,"l":88.215,"n":5807,"o":88.63,"t":"2026-10-06T19:30:00Z","v":502190,"vw":88.458225},{"c":88.63,"h":88.68,"l":88.21,"n":13005,"o":88.28,"t":"2026-10-06T19:45:00Z","v":1028486,"vw":88.445377},{"c":89,"h":89.01,"l":88.62,"n":199,"o":88.62,"t":"2026-10-06T20:00:00Z","v":1616935,"vw":88.62046},{"c":89.7447,"h":89.94,"l":89.3,"n":8,"o":89.6655,"t":"2026-10-06T20:15:00Z","v":1088,"vw":89.664085},{"c":89.15,"h":89.15,"l":88.68,"n":16,"o":88.74,"t":"2026-10-06T20:30:00Z","v":959,"vw":88.847389},{"c":88.78,"h":88.8652,"l":88.78,"n":3,"o":88.8652,"t":"2026-10-06T21:15:00Z","v":356,"vw":88.840995},{"c":89.31,"h":89.31,"l":89.31,"n":1,"o":89.31,"t":"2026-10-06T22:00:00Z","v":100,"vw":89.31},{"c":89.25,"h":89.25,"l":89.1,"n":4,"o":89.1,"t":"2026-10-06T22:15:00Z","v":204,"vw":89.175},{"c":89.18,"h":89.18,"l":89.18,"n":3,"o":89.18,"t":"2026-10-06T22:30:00Z","v":192,"vw":89.18},{"c":88.8652,"h":88.8652,"l":88.8652,"n":3,"o":88.8652,"t":"2026-10-06T23:00:00Z","v":198,"vw":88.8652},{"c":88.91,"h":88.91,"l":88.91,"n":10,"o":88.91,"t":"2026-10-06T23:15:00Z","v":164,"vw":88.91},{"c":89.3119,"h":89.3119,"l":89.3119,"n":1,"o":89.3119,"t":"2026-10-06T23:30:00Z","v":250,"vw":89.3119},{"c":89.33,"h":89.33,"l":89.33,"n":1,"o":89.33,"t":"2026-10-06T23:45:00Z","v":150,"vw":89.33},{"c":88.69,"h":88.6965,"l":88.69,"n":47,"o":88.6965,"t":"2026-10-07T08:00:00Z","v":841,"vw":88.692167},{"c":89.6026,"h":89.6026,"l":89.6026,"n":1,"o":89.6026,"t":"2026-10-07T08:30:00Z","v":111,"vw":89.6026},{"c":88.21,"h":88.99,"l":88.21,"n":94,"o":88.99,"t":"2026-10-07T08:45:00Z","v":3353,"vw":88.641317},{"c":89.31,"h":89.86,"l":88.19,"n":11,"o":88.24,"t":"2026-10-07T09:00:00Z","v":822,"vw":88.663572},{"c":88.5,"h":88.5,"l":88.5,"n":10,"o":88.5,"t":"2026-10-07T09:15:00Z","v":170,"vw":88.5},{"c":88.3,"h":88.3,"l":88.3,"n":2,"o":88.3,"t":"2026-10-07T09:30:00Z","v":150,"vw":88.3},{"c":88.02,"h":88.02,"l":88.02,"n":8,"o":88.02,"t":"2026-10-07T10:30:00Z","v":230,"vw":88.02},{"c":87.89,"h":87.96,"l":87.89,"n":16,"o":87.96,"t":"2026-10-07T10:45:00Z","v":1144,"vw":87.904667},{"c":87.44,"h":88.44,"l":87.3073,"n":71,"o":88.01,"t":"2026-10-07T11:00:00Z","v":2709,"vw":87.65021},{"c":87.46,"h":87.46,"l":87,"n":9,"o":87,"t":"2026-10-07T11:15:00Z","v":652,"vw":87.260377},{"c":87.6,"h":87.6,"l":87.35,"n":27,"o":87.35,"t":"2026-10-07T11:30:00Z","v":991,"vw":87.457692},{"c":87.35,"h":87.71,"l":87.3,"n":14,"o":87.71,"t":"2026-10-07T11:45:00Z","v":676,"vw":87.444},{"c":87.75,"h":87.75,"l":87.75,"n":9,"o":87.75,"t":"2026-10-07T12:00:00Z","v":195,"vw":87.75},{"c":87.35,"h":87.72,"l":87.35,"n":23,"o":87.72,"t":"2026-10-07T12:15:00Z","v":1530,"vw":87.43707},{"c":87.3,"h":87.5,"l":87.3,"n":26,"o":87.5,"t":"2026-10-07T12:30:00Z","v":609,"vw":87.411168},{"c":87.25,"h":87.33,"l":87.25,"n":20,"o":87.33,"t":"2026-10-07T12:45:00Z","v":2045,"vw":87.287192},{"c":87.1913,"h":87.1913,"l":87.1913,"n":1,"o":87.1913,"t":"2026-10-07T13:00:00Z","v":300,"vw":87.1913},{"c":87.6,"h":87.6,"l":87.19,"n":11,"o":87.19,"t":"2026-10-07T13:15:00Z","v":27215,"vw":87.595298},{"c":87.76,"h":88.11,"l":86.91,"n":4303,"o":87.21,"t":"2026-10-07T13:30:00Z","v":420751,"vw":87.466116},{"c":87.365,"h":88.1713,"l":87.32,"n":4293,"o":87.76,"t":"2026-10-07T13:45:00Z","v":295428,"vw":87.63993},{"c":86.985,"h":87.3522,"l":86.7,"n":5833,"o":87.3522,"t":"2026-10-07T14:00:00Z","v":329917,"vw":87.032628},{"c":86.87,"h":87.08,"l":86.7,"n":3528,"o":87.0184,"t":"2026-10-07T14:15:00Z","v":202904,"vw":86.863216},{"c":86.68,"h":86.915,"l":86.665,"n":3531,"o":86.89,"t":"2026-10-07T14:30:00Z","v":187062,"vw":86.786332},{"c":86.59,"h":86.69,"l":86.44,"n":3763,"o":86.69,"t":"2026-10-07T14:45:00Z","v":192933,"vw":86.54401},{"c":86.885,"h":87,"l":86.5001,"n":3174,"o":86.58,"t":"2026-10-07T15:00:00Z","v":182616,"vw":86.709732},{"c":87.045,"h":87.17,"l":86.825,"n":4730,"o":86.9,"t":"2026-10-07T15:15:00Z","v":504951,"vw":87.027548},{"c":87.18,"h":87.18,"l":86.66,"n":2844,"o":87.055,"t":"2026-10-07T15:30:00Z","v":192521,"vw":86.961791},{"c":87.21,"h":87.2699,"l":86.8901,"n":2278,"o":87.175,"t":"2026-10-07T15:45:00Z","v":148955,"vw":87.086369},{"c":87.39,"h":87.43,"l":87.07,"n":2086,"o":87.21,"t":"2026-10-07T16:00:00Z","v":141312,"vw":87.277636},{"c":87.34,"h":87.44,"l":87.235,"n":1857,"o":87.375,"t":"2026-10-07T16:15:00Z","v":139961,"vw":87.332896},{"c":87.32,"h":87.46,"l":87.29,"n":1909,"o":87.34,"t":"2026-10-07T16:30:00Z","v":102678,"vw":87.365474},{"c":87.465,"h":87.55,"l":87.335,"n":2314,"o":87.34,"t":"2026-10-07T16:45:00Z","v":156075,"vw":87.431302},{"c":87.77,"h":87.79,"l":87.4401,"n":2563,"o":87.47,"t":"2026-10-07T17:00:00Z","v":189594,"vw":87.624393},{"c":88.15,"h":88.28,"l":87.68,"n":2915,"o":87.785,"t":"2026-10-07T17:15:00Z","v":254539,"vw":87.913382},{"c":88.195,"h":88.27,"l":88.05,"n":2643,"o":88.17,"t":"2026-10-07T17:30:00Z","v":172398,"vw":88.172862},{"c":88.16,"h":88.26,"l":88.11,"n":2525,"o":88.185,"t":"2026-10-07T17:45:00Z","v":145416,"vw":88.186264},{"c":87.77,"h":88.22,"l":87.74,"n":3218,"o":88.165,"t":"2026-10-07T18:00:00Z","v":248246,"vw":87.906984},{"c":87.6575,"h":88,"l":87.645,"n":4198,"o":87.775,"t":"2026-10-07T18:15:00Z","v":405563,"vw":87.797504},{"c":87.56,"h":87.83,"l":87.515,"n":3038,"o":87.65,"t":"2026-10-07T18:30:00Z","v":243988,"vw":87.666244},{"c":87.73,"h":87.8,"l":87.49,"n":2665,"o":87.55,"t":"2026-10-07T18:45:00Z","v":136750,"vw":87.630739},{"c":87.605,"h":87.75,"l":87.48,"n":3211,"o":87.72,"t":"2026-10-07T19:00:00Z","v":190906,"vw":87.609557},{"c":87.565,"h":87.79,"l":87.535,"n":3986,"o":87.6058,"t":"2026-10-07T19:15:00Z","v":248058,"vw":87.664229},{"c":87.77,"h":87.82,"l":87.57,"n":4794,"o":87.58,"t":"2026-10-07T19:30:00Z","v":371763,"vw":87.702467},{"c":87.58,"h":87.8,"l":87.54,"n":12395,"o":87.74,"t":"2026-10-07T19:45:00Z","v":945685,"vw":87.675551},{"c":87.55,"h":87.55,"l":87.55,"n":114,"o":87.55,"t":"2026-10-07T20:00:00Z","v":2346549,"vw":87.55},{"c":88.7,"h":88.7,"l":88.7,"n":2,"o":88.7,"t":"2026-10-07T20:15:00Z","v":265,"vw":88.7},{"c":88.2895,"h":88.2895,"l":88.2895,"n":3,"o":88.2895,"t":"2026-10-07T20:30:00Z","v":107,"vw":88.2895},{"c":87.66,"h":87.66,"l":87.66,"n":1,"o":87.66,"t":"2026-10-07T21:45:00Z","v":100,"vw":87.66},{"c":87.7,"h":87.7,"l":87.7,"n":1,"o":87.7,"t":"2026-10-07T22:00:00Z","v":1500,"vw":87.7},{"c":87.7,"h":87.73,"l":87.7,"n":27,"o":87.71,"t":"2026-10-07T23:30:00Z","v":1700,"vw":87.70921},{"c":87.2,"h":87.2,"l":86.95,"n":53,"o":87.1287,"t":"2026-10-08T08:00:00Z","v":885,"vw":87.0929},{"c":87.02,"h":87.02,"l":87.02,"n":3,"o":87.02,"t":"2026-10-08T09:15:00Z","v":301,"vw":87.02},{"c":86.58,"h":86.58,"l":86.58,"n":3,"o":86.58,"t":"2026-10-08T10:00:00Z","v":271,"vw":86.58},{"c":86.58,"h":86.58,"l":86.58,"n":12,"o":86.58,"t":"2026-10-08T10:30:00Z","v":346,"vw":86.58},{"c":86.3,"h":86.3,"l":86.3,"n":1,"o":86.3,"t":"2026-10-08T10:45:00Z","v":296,"vw":86.3},{"c":86.57,"h":86.59,"l":86.57,"n":28,"o":86.59,"t":"2026-10-08T11:00:00Z","v":805,"vw":86.575795},{"c":86.42,"h":86.6,"l":86.2721,"n":28,"o":86.2721,"t":"2026-10-08T11:15:00Z","v":3287,"vw":86.418638},{"c":86,"h":86,"l":86,"n":19,"o":86,"t":"2026-10-08T11:30:00Z","v":1837,"vw":86},{"c":86.62,"h":86.62,"l":86.62,"n":2,"o":86.62,"t":"2026-10-08T12:00:00Z","v":200,"vw":86.62},{"c":86.6,"h":86.61,"l":86.59,"n":10,"o":86.61,"t":"2026-10-08T12:15:00Z","v":901,"vw":86.6},{"c":86.12,"h":86.12,"l":86.093,"n":5,"o":86.12,"t":"2026-10-08T12:30:00Z","v":676,"vw":86.109364},{"c":86.4,"h":86.54,"l":86.4,"n":37,"o":86.54,"t":"2026-10-08T12:45:00Z","v":7644,"vw":86.533835},{"c":86.54,"h":86.6,"l":86.5,"n":61,"o":86.5,"t":"2026-10-08T13:00:00Z","v":2112,"vw":86.560897},{"c":86.4,"h":86.4,"l":86.4,"n":3,"o":86.4,"t":"2026-10-08T13:15:00Z","v":425,"vw":86.4},{"c":86.975,"h":87.28,"l":86.01,"n":4200,"o":86.23,"t":"2026-10-08T13:30:00Z","v":406063,"vw":86.650522},{"c":86.575,"h":87.15,"l":86.5675,"n":3704,"o":86.92,"t":"2026-10-08T13:45:00Z","v":344874,"vw":86.890388},{"c":87.055,"h":87.26,"l":86.53,"n":3498,"o":86.575,"t":"2026-10-08T14:00:00Z","v":327362,"vw":87.018086},{"c":87.29,"h":87.405,"l":86.97,"n":2379,"o":87.0735,"t":"2026-10-08T14:15:00Z","v":187007,"vw":87.212585},{"c":86.97,"h":87.32,"l":86.935,"n":3063,"o":87.29,"t":"2026-10-08T14:30:00Z","v":281238,"vw":87.111739},{"c":86.535,"h":87.04,"l":86.52,"n":3893,"o":86.99,"t":"2026-10-08T14:45:00Z","v":361176,"vw":86.747402},{"c":86.14,"h":86.59,"l":86,"n":5082,"o":86.535,"t":"2026-10-08T15:00:00Z","v":558944,"vw":86.161688},{"c":86.19,"h":86.3106,"l":86.02,"n":3490,"o":86.14,"t":"2026-10-08T15:15:00Z","v":294637,"vw":86.17513},{"c":86.145,"h":86.22,"l":85.88,"n":4403,"o":86.205,"t":"2026-10-08T15:30:00Z","v":345962,"vw":86.100993},{"c":86.3,"h":86.31,"l":86.03,"n":2654,"o":86.16,"t":"2026-10-08T15:45:00Z","v":157292,"vw":86.159324},{"c":86.31,"h":86.39,"l":86.19,"n":2859,"o":86.31,"t":"2026-10-08T16:00:00Z","v":172024,"vw":86.310838},{"c":86.51,"h":86.81,"l":86.3,"n":3951,"o":86.31,"t":"2026-10-08T16:15:00Z","v":268114,"vw":86.565485},{"c":86.14,"h":86.63,"l":86.06,"n":3912,"o":86.51,"t":"2026-10-08T16:30:00Z","v":336171,"vw":86.36022},{"c":84.65,"h":86.15,"l":84.5,"n":10052,"o":86.13,"t":"2026-10-08T16:45:00Z","v":991865,"vw":85.26512},{"c":85.05,"h":85.11,"l":84.22,"n":5843,"o":84.65,"t":"2026-10-08T17:00:00Z","v":548196,"vw":84.655974},{"c":84.28,"h":85.09,"l":83.96,"n":4888,"o":85.05,"t":"2026-10-08T17:15:00Z","v":386531,"vw":84.349498},{"c":84.845,"h":84.8501,"l":84.28,"n":2823,"o":84.29,"t":"2026-10-08T17:30:00Z","v":185213,"vw":84.552373},{"c":84.755,"h":85.03,"l":84.56,"n":3359,"o":84.82,"t":"2026-10-08T17:45:00Z","v":231669,"vw":84.765789},{"c":85.239,"h":85.25,"l":84.62,"n":3122,"o":84.79,"t":"2026-10-08T18:00:00Z","v":226240,"vw":84.946677},{"c":85.505,"h":85.67,"l":85.24,"n":3227,"o":85.24,"t":"2026-10-08T18:15:00Z","v":267361,"vw":85.559004},{"c":85.425,"h":85.54,"l":85.32,"n":3290,"o":85.505,"t":"2026-10-08T18:30:00Z","v":195581,"vw":85.450551},{"c":85.38,"h":85.6,"l":85.31,"n":4112,"o":85.42,"t":"2026-10-08T18:45:00Z","v":322417,"vw":85.462366},{"c":85.06,"h":85.39,"l":84.78,"n":4283,"o":85.37,"t":"2026-10-08T19:00:00Z","v":263056,"vw":85.046406},{"c":85.22,"h":85.42,"l":84.94,"n":4247,"o":85.05,"t":"2026-10-08T19:15:00Z","v":249386,"vw":85.193661},{"c":85.29,"h":85.29,"l":85.04,"n":4898,"o":85.22,"t":"2026-10-08T19:30:00Z","v":260933,"vw":85.184097},{"c":85.36,"h":85.5,"l":85.04,"n":12719,"o":85.285,"t":"2026-10-08T19:45:00Z","v":875418,"vw":85.268517},{"c":85.32,"h":85.32,"l":85.32,"n":142,"o":85.32,"t":"2026-10-08T20:00:00Z","v":1582966,"vw":85.32},{"c":85.57,"h":85.57,"l":85.57,"n":26,"o":85.57,"t":"2026-10-08T20:30:00Z","v":650,"vw":85.57},{"c":85.0547,"h":85.0547,"l":85.0547,"n":1,"o":85.0547,"t":"2026-10-08T21:30:00Z","v":140,"vw":85.0547},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-08T22:30:00Z","v":403,"vw":85.4},{"c":85.45,"h":85.45,"l":85.45,"n":2,"o":85.45,"t":"2026-10-08T23:00:00Z","v":226,"vw":85.45},{"c":85.39,"h":85.39,"l":85.39,"n":7,"o":85.39,"t":"2026-10-08T23:30:00Z","v":300,"vw":85.39},{"c":86.46,"h":86.46,"l":85.86,"n":61,"o":86.23,"t":"2026-10-09T08:00:00Z","v":3027,"vw":86.034054},{"c":86.31,"h":86.31,"l":86.21,"n":7,"o":86.21,"t":"2026-10-09T09:15:00Z","v":377,"vw":86.278553},{"c":86.7,"h":86.7,"l":86.63,"n":6,"o":86.63,"t":"2026-10-09T10:00:00Z","v":230,"vw":86.666981},{"c":86.36,"h":86.36,"l":86.36,"n":1,"o":86.36,"t":"2026-10-09T11:30:00Z","v":100,"vw":86.36},{"c":86.75,"h":87.5,"l":86.42,"n":21,"o":86.42,"t":"2026-10-09T12:00:00Z","v":1018,"vw":86.998331},{"c":87.3628,"h":87.3628,"l":87.3628,"n":1,"o":87.3628,"t":"2026-10-09T12:15:00Z","v":100,"vw":87.3628},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-09T12:45:00Z","v":1160,"vw":86.5},{"c":86.87,"h":87.55,"l":86.39,"n":5121,"o":86.58,"t":"2026-10-09T13:30:00Z","v":522200,"vw":86.93894},{"c":86.655,"h":86.93,"l":86.0344,"n":4378,"o":86.93,"t":"2026-10-09T13:45:00Z","v":263347,"vw":86.422778},{"c":86.52,"h":86.9899,"l":86.25,"n":4346,"o":86.66,"t":"2026-10-09T14:00:00Z","v":268045,"vw":86.617318},{"c":86.625,"h":86.81,"l":86.39,"n":3543,"o":86.515,"t":"2026-10-09T14:15:00Z","v":199316,"vw":86.538164},{"c":86.215,"h":86.625,"l":86.055,"n":3951,"o":86.625,"t":"2026-10-09T14:30:00Z","v":194602,"vw":86.360183},{"c":86.76,"h":86.76,"l":86.115,"n":2987,"o":86.215,"t":"2026-10-09T14:45:00Z","v":154586,"vw":86.403677},{"c":86.725,"h":86.95,"l":86.66,"n":3562,"o":86.74,"t":"2026-10-09T15:00:00Z","v":221917,"vw":86.757224},{"c":86.415,"h":86.795,"l":86.375,"n":3460,"o":86.71,"t":"2026-10-09T15:15:00Z","v":232718,"vw":86.584068},{"c":86.49,"h":86.605,"l":86.3,"n":3099,"o":86.37,"t":"2026-10-09T15:30:00Z","v":187167,"vw":86.478608},{"c":86.47,"h":86.56,"l":86.43,"n":2289,"o":86.495,"t":"2026-10-09T15:45:00Z","v":120181,"vw":86.494394},{"c":86.6,"h":86.635,"l":86.36,"n":2119,"o":86.465,"t":"2026-10-09T16:00:00Z","v":114056,"vw":86.481329},{"c":86.695,"h":86.71,"l":86.56,"n":1887,"o":86.6,"t":"2026-10-09T16:15:00Z","v":107153,"vw":86.625755},{"c":86.6648,"h":86.785,"l":86.61,"n":2231,"o":86.71,"t":"2026-10-09T16:30:00Z","v":126219,"vw":86.713754},{"c":86.825,"h":86.9,"l":86.645,"n":2161,"o":86.68,"t":"2026-10-09T16:45:00Z","v":114858,"vw":86.77584},{"c":86.865,"h":86.9442,"l":86.81,"n":1765,"o":86.83,"t":"2026-10-09T17:00:00Z","v":86254,"vw":86.867603},{"c":86.715,"h":86.895,"l":86.67,"n":2999,"o":86.86,"t":"2026-10-09T17:15:00Z","v":240664,"vw":86.758079},{"c":86.53,"h":86.78,"l":86.53,"n":3258,"o":86.72,"t":"2026-10-09T17:30:00Z","v":319665,"vw":86.670662},{"c":86.81,"h":86.835,"l":86.5,"n":3023,"o":86.53,"t":"2026-10-09T17:45:00Z","v":301415,"vw":86.646467},{"c":86.835,"h":86.95,"l":86.71,"n":2533,"o":86.815,"t":"2026-10-09T18:00:00Z","v":163808,"vw":86.823743},{"c":86.85,"h":86.89,"l":86.7,"n":2695,"o":86.83,"t":"2026-10-09T18:15:00Z","v":194039,"vw":86.810619},{"c":86.755,"h":86.885,"l":86.67,"n":2502,"o":86.85,"t":"2026-10-09T18:30:00Z","v":162694,"vw":86.777214},{"c":86.54,"h":86.765,"l":86.48,"n":2812,"o":86.755,"t":"2026-10-09T18:45:00Z","v":190974,"vw":86.647187},{"c":86.735,"h":86.75,"l":86.49,"n":3816,"o":86.53,"t":"2026-10-09T19:00:00Z","v":300846,"vw":86.596322},{"c":86.965,"h":87,"l":86.69,"n":3025,"o":86.73,"t":"2026-10-09T19:15:00Z","v":185139,"vw":86.877212},{"c":87.04,"h":87.07,"l":86.91,"n":4259,"o":86.97,"t":"2026-10-09T19:30:00Z","v":276803,"vw":86.99644},{"c":87.23,"h":87.26,"l":86.96,"n":10487,"o":87.05,"t":"2026-10-09T19:45:00Z","v":772595,"vw":87.110607},{"c":87.37,"h":87.37,"l":87.22,"n":163,"o":87.22,"t":"2026-10-09T20:00:00Z","v":1273994,"vw":87.240014},{"c":87.24,"h":87.24,"l":87.23,"n":6,"o":87.23,"t":"2026-10-09T20:15:00Z","v":621,"vw":87.237059},{"c":87.27,"h":87.27,"l":87.27,"n":1,"o":87.27,"t":"2026-10-09T20:45:00Z","v":603,"vw":87.27},{"c":87.27,"h":87.27,"l":87.24,"n":3,"o":87.24,"t":"2026-10-09T21:30:00Z","v":304,"vw":87.26},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-09T22:45:00Z","v":100,"vw":87.2},{"c":87.8548,"h":87.8548,"l":87.58,"n":41,"o":87.58,"t":"2026-10-12T08:00:00Z","v":1856,"vw":87.813589},{"c":87.1,"h":87.1,"l":87.1,"n":1,"o":87.1,"t":"2026-10-12T08:15:00Z","v":120,"vw":87.1},{"c":86.65,"h":86.78,"l":86.65,"n":18,"o":86.78,"t":"2026-10-12T11:30:00Z","v":1149,"vw":86.724706},{"c":86.5,"h":86.738,"l":86.5,"n":6,"o":86.738,"t":"2026-10-12T11:45:00Z","v":649,"vw":86.541306},{"c":86.75,"h":86.75,"l":86.75,"n":9,"o":86.75,"t":"2026-10-12T12:30:00Z","v":400,"vw":86.75},{"c":86.95,"h":86.95,"l":86.865,"n":3,"o":86.865,"t":"2026-10-12T12:45:00Z","v":213,"vw":86.9075},{"c":87.15,"h":87.19,"l":86.99,"n":12,"o":86.99,"t":"2026-10-12T13:15:00Z","v":1195,"vw":87.142507},{"c":85.815,"h":87.21,"l":85.67,"n":3193,"o":87.21,"t":"2026-10-12T13:30:00Z","v":315935,"vw":86.538545},{"c":86.5,"h":86.59,"l":85.81,"n":3062,"o":85.81,"t":"2026-10-12T13:45:00Z","v":251339,"vw":86.241792},{"c":86.5,"h":86.605,"l":86.15,"n":3121,"o":86.5,"t":"2026-10-12T14:00:00Z","v":264660,"vw":86.375637},{"c":86.6,"h":86.7099,"l":86.46,"n":2669,"o":86.495,"t":"2026-10-12T14:15:00Z","v":188516,"vw":86.562796},{"c":86.88,"h":86.99,"l":86.5,"n":3249,"o":86.58,"t":"2026-10-12T14:30:00Z","v":227502,"vw":86.741561},{"c":86.61,"h":86.89,"l":86.42,"n":3048,"o":86.89,"t":"2026-10-12T14:45:00Z","v":225873,"vw":86.65202},{"c":86.375,"h":87.08,"l":86.34,"n":4073,"o":86.63,"t":"2026-10-12T15:00:00Z","v":330402,"vw":86.791052},{"c":86.43,"h":86.9,"l":86.33,"n":3283,"o":86.42,"t":"2026-10-12T15:15:00Z","v":240654,"vw":86.610475},{"c":86.51,"h":86.56,"l":86.3,"n":2780,"o":86.46,"t":"2026-10-12T15:30:00Z","v":181447,"vw":86.432635},{"c":86.54,"h":86.685,"l":86.47,"n":1887,"o":86.51,"t":"2026-10-12T15:45:00Z","v":103677,"vw":86.579547},{"c":86.58,"h":86.66,"l":86.465,"n":1872,"o":86.54,"t":"2026-10-12T16:00:00Z","v":108081,"vw":86.56698},{"c":86.41,"h":86.5765,"l":86.38,"n":2089,"o":86.56,"t":"2026-10-12T16:15:00Z","v":107811,"vw":86.453334},{"c":86.24,"h":86.46,"l":86.18,"n":1857,"o":86.43,"t":"2026-10-12T16:30:00Z","v":96252,"vw":86.330736},{"c":85.87,"h":86.25,"l":85.78,"n":2507,"o":86.225,"t":"2026-10-12T16:45:00Z","v":140995,"vw":85.987819},{"c":86.12,"h":86.17,"l":85.87,"n":2431,"o":85.87,"t":"2026-10-12T17:00:00Z","v":173615,"vw":86.041646},{"c":86.16,"h":86.23,"l":86.07,"n":1919,"o":86.11,"t":"2026-10-12T17:15:00Z","v":151217,"vw":86.168705},{"c":86.29,"h":86.29,"l":86.09,"n":2503,"o":86.15,"t":"2026-10-12T17:30:00Z","v":154209,"vw":86.179861},{"c":86.27,"h":86.43,"l":86.225,"n":2280,"o":86.28,"t":"2026-10-12T17:45:00Z","v":127220,"vw":86.279005},{"c":86.13,"h":86.29,"l":86.015,"n":2471,"o":86.29,"t":"2026-10-12T18:00:00Z","v":157682,"vw":86.102347},{"c":86.13,"h":86.19,"l":86.07,"n":2294,"o":86.135,"t":"2026-10-12T18:15:00Z","v":130031,"vw":86.12373},{"c":86.13,"h":86.19,"l":86.08,"n":2187,"o":86.14,"t":"2026-10-12T18:30:00Z","v":107484,"vw":86.13553},{"c":85.87,"h":86.15,"l":85.855,"n":2905,"o":86.13,"t":"2026-10-12T18:45:00Z","v":176847,"vw":85.993521},{"c":86,"h":86.1,"l":85.875,"n":2585,"o":85.88,"t":"2026-10-12T19:00:00Z","v":134455,"vw":85.981665},{"c":86.13,"h":86.155,"l":85.975,"n":2794,"o":85.995,"t":"2026-10-12T19:15:00Z","v":151989,"vw":86.06281},{"c":86.23,"h":86.23,"l":85.95,"n":4119,"o":86.13,"t":"2026-10-12T19:30:00Z","v":276670,"vw":86.085923},{"c":86.19,"h":86.35,"l":86.065,"n":15353,"o":86.22,"t":"2026-10-12T19:45:00Z","v":1209433,"vw":86.193665},{"c":86.25,"h":86.25,"l":86.19,"n":162,"o":86.19,"t":"2026-10-12T20:00:00Z","v":3686019,"vw":86.190005},{"c":85.7918,"h":85.7918,"l":85.7918,"n":1,"o":85.7918,"t":"2026-10-12T22:00:00Z","v":200,"vw":85.7918},{"c":85.92,"h":85.93,"l":85.92,"n":2,"o":85.93,"t":"2026-10-12T23:45:00Z","v":350,"vw":85.926857},{"c":85.6,"h":85.76,"l":85.01,"n":206,"o":85.43,"t":"2026-10-13T08:00:00Z","v":4941,"vw":85.47495},{"c":85.43,"h":85.43,"l":85.43,"n":5,"o":85.43,"t":"2026-10-13T08:15:00Z","v":262,"vw":85.43},{"c":85.728,"h":85.728,"l":85.58,"n":6,"o":85.58,"t":"2026-10-13T09:15:00Z","v":296,"vw":85.654},{"c":85.85,"h":85.85,"l":85.85,"n":6,"o":85.85,"t":"2026-10-13T10:45:00Z","v":430,"vw":85.85},{"c":85.52,"h":85.77,"l":85.52,"n":38,"o":85.77,"t":"2026-10-13T11:00:00Z","v":2594,"vw":85.641096},{"c":85.44,"h":85.52,"l":85,"n":17,"o":85.52,"t":"2026-10-13T11:15:00Z","v":1170,"vw":85.318541},{"c":85.3943,"h":85.3943,"l":85.09,"n":34,"o":85.09,"t":"2026-10-13T11:30:00Z","v":5152,"vw":85.097132},{"c":85.43,"h":85.44,"l":85.43,"n":39,"o":85.44,"t":"2026-10-13T11:45:00Z","v":1514,"vw":85.436},{"c":85.1,"h":85.25,"l":85.1,"n":10,"o":85.25,"t":"2026-10-13T12:00:00Z","v":336,"vw":85.175},{"c":84.92,"h":85.11,"l":84.92,"n":40,"o":85.11,"t":"2026-10-13T12:15:00Z","v":2523,"vw":85.020557},{"c":84.76,"h":84.84,"l":84.6091,"n":16,"o":84.6091,"t":"2026-10-13T12:30:00Z","v":882,"vw":84.758842},{"c":84.21,"h":84.92,"l":84.2015,"n":51,"o":84.7,"t":"2026-10-13T12:45:00Z","v":1287,"vw":84.532536},{"c":84.76,"h":84.76,"l":84.3,"n":58,"o":84.46,"t":"2026-10-13T13:00:00Z","v":2498,"vw":84.458329},{"c":85,"h":85,"l":84.0001,"n":63,"o":84.25,"t":"2026-10-13T13:15:00Z","v":5064,"vw":84.348358},{"c":84.99,"h":85.2,"l":83.89,"n":3584,"o":84.65,"t":"2026-10-13T13:30:00Z","v":357383,"vw":84.883844},{"c":84.79,"h":85.1799,"l":84.63,"n":2679,"o":84.99,"t":"2026-10-13T13:45:00Z","v":161042,"vw":84.900117},{"c":84.98,"h":85.175,"l":84.69,"n":3429,"o":84.755,"t":"2026-10-13T14:00:00Z","v":238035,"vw":84.944458},{"c":84.47,"h":85.02,"l":84.33,"n":2840,"o":84.97,"t":"2026-10-13T14:15:00Z","v":157586,"vw":84.614206},{"c":84.89,"h":84.9,"l":84.46,"n":3401,"o":84.49,"t":"2026-10-13T14:30:00Z","v":205711,"vw":84.705905},{"c":84.475,"h":84.92,"l":84.36,"n":2530,"o":84.89,"t":"2026-10-13T14:45:00Z","v":164837,"vw":84.719976},{"c":84.412,"h":84.51,"l":84.06,"n":2452,"o":84.47,"t":"2026-10-13T15:00:00Z","v":148216,"vw":84.290726},{"c":83.89,"h":84.505,"l":83.855,"n":4026,"o":84.425,"t":"2026-10-13T15:15:00Z","v":304533,"vw":84.140049},{"c":84.095,"h":84.095,"l":83.745,"n":3187,"o":83.88,"t":"2026-10-13T15:30:00Z","v":232552,"vw":83.856308},{"c":84.55,"h":84.55,"l":83.98,"n":2453,"o":84.08,"t":"2026-10-13T15:45:00Z","v":165621,"vw":84.254376},{"c":84.56,"h":84.64,"l":84.45,"n":2198,"o":84.55,"t":"2026-10-13T16:00:00Z","v":134182,"vw":84.560937},{"c":84.91,"h":84.91,"l":84.51,"n":1772,"o":84.575,"t":"2026-10-13T16:15:00Z","v":77695,"vw":84.66968},{"c":84.95,"h":85.11,"l":84.9,"n":2178,"o":84.92,"t":"2026-10-13T16:30:00Z","v":135384,"vw":84.988618},{"c":85.01,"h":85.155,"l":84.97,"n":2283,"o":84.97,"t":"2026-10-13T16:45:00Z","v":112234,"vw":85.069193},{"c":85.12,"h":85.18,"l":84.965,"n":2377,"o":85.03,"t":"2026-10-13T17:00:00Z","v":147527,"vw":85.086739},{"c":85.09,"h":85.17,"l":84.985,"n":1905,"o":85.1,"t":"2026-10-13T17:15:00Z","v":118733,"vw":85.081578},{"c":85.41,"h":85.43,"l":85.06,"n":2004,"o":85.095,"t":"2026-10-13T17:30:00Z","v":115517,"vw":85.220842},{"c":85.325,"h":85.4,"l":85.19,"n":1730,"o":85.39,"t":"2026-10-13T17:45:00Z","v":103298,"vw":85.303037},{"c":85.645,"h":85.66,"l":85.31,"n":2679,"o":85.34,"t":"2026-10-13T18:00:00Z","v":223377,"vw":85.508548},{"c":85.82,"h":85.88,"l":85.6,"n":2322,"o":85.64,"t":"2026-10-13T18:15:00Z","v":105536,"vw":85.713652},{"c":85.495,"h":85.86,"l":85.49,"n":2469,"o":85.825,"t":"2026-10-13T18:30:00Z","v":128533,"vw":85.664334},{"c":85.34,"h":85.52,"l":85.26,"n":2769,"o":85.49,"t":"2026-10-13T18:45:00Z","v":146693,"vw":85.354074},{"c":85.56,"h":85.56,"l":85.15,"n":3048,"o":85.33,"t":"2026-10-13T19:00:00Z","v":176319,"vw":85.390243},{"c":85.676,"h":85.676,"l":85.4713,"n":3009,"o":85.56,"t":"2026-10-13T19:15:00Z","v":162974,"vw":85.566711},{"c":85.75,"h":85.775,"l":85.59,"n":4715,"o":85.675,"t":"2026-10-13T19:30:00Z","v":283415,"vw":85.688201},{"c":85.89,"h":86.13,"l":85.7,"n":13151,"o":85.76,"t":"2026-10-13T19:45:00Z","v":938166,"vw":85.930184},{"c":85.89,"h":85.89,"l":85.89,"n":137,"o":85.89,"t":"2026-10-13T20:00:00Z","v":2721870,"vw":85.89},{"c":85.76,"h":85.76,"l":85.64,"n":19,"o":85.69,"t":"2026-10-13T20:30:00Z","v":2249,"vw":85.747705},{"c":85.76,"h":85.76,"l":85.76,"n":2,"o":85.76,"t":"2026-10-13T20:45:00Z","v":1001,"vw":85.76},{"c":85.89,"h":85.89,"l":85.78,"n":6,"o":85.78,"t":"2026-10-13T21:45:00Z","v":806,"vw":85.87375},{"c":85.81,"h":85.81,"l":85.81,"n":3,"o":85.81,"t":"2026-10-13T22:00:00Z","v":330,"vw":85.81},{"c":85.93,"h":85.93,"l":85.8,"n":9,"o":85.8,"t":"2026-10-13T23:00:00Z","v":1050,"vw":85.900658},{"c":85.5666,"h":85.5666,"l":85.5666,"n":5,"o":85.5666,"t":"2026-10-13T23:15:00Z","v":220,"vw":85.5666},{"c":85.93,"h":85.93,"l":85.93,"n":2,"o":85.93,"t":"2026-10-13T23:45:00Z","v":600,"vw":85.93},{"c":85.86,"h":86.02,"l":85.86,"n":28,"o":86.02,"t":"2026-10-14T08:00:00Z","v":415,"vw":85.930043},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-14T08:30:00Z","v":100,"vw":86},{"c":86,"h":86,"l":85.97,"n":2,"o":85.97,"t":"2026-10-14T08:45:00Z","v":365,"vw":85.986438},{"c":85.93,"h":85.93,"l":85.93,"n":1,"o":85.93,"t":"2026-10-14T09:00:00Z","v":500,"vw":85.93},{"c":85.99,"h":86,"l":85.99,"n":4,"o":86,"t":"2026-10-14T09:30:00Z","v":784,"vw":85.996875},{"c":85.81,"h":85.88,"l":85.81,"n":22,"o":85.88,"t":"2026-10-14T10:00:00Z","v":2849,"vw":85.849757},{"c":85.77,"h":85.77,"l":85.77,"n":23,"o":85.77,"t":"2026-10-14T12:15:00Z","v":321,"vw":85.77},{"c":84.28,"h":84.8,"l":84.28,"n":49,"o":84.67,"t":"2026-10-14T12:45:00Z","v":2951,"vw":84.613479},{"c":84.54,"h":84.54,"l":84.54,"n":16,"o":84.54,"t":"2026-10-14T13:00:00Z","v":178,"vw":84.54},{"c":84.63,"h":84.63,"l":84.28,"n":62,"o":84.28,"t":"2026-10-14T13:15:00Z","v":2390,"vw":84.495076},{"c":84.885,"h":85.58,"l":84.68,"n":2570,"o":84.83,"t":"2026-10-14T13:30:00Z","v":444129,"vw":84.89765},{"c":85.12,"h":85.3,"l":84.86,"n":3257,"o":84.885,"t":"2026-10-14T13:45:00Z","v":213167,"vw":85.050037},{"c":85.208,"h":85.35,"l":84.9467,"n":3703,"o":85.11,"t":"2026-10-14T14:00:00Z","v":194671,"vw":85.14804},{"c":84.74,"h":85.32,"l":84.47,"n":3348,"o":85.21,"t":"2026-10-14T14:15:00Z","v":263567,"vw":84.901928},{"c":84.98,"h":85.045,"l":84.67,"n":4910,"o":84.76,"t":"2026-10-14T14:30:00Z","v":518109,"vw":84.835259},{"c":84.89,"h":85.04,"l":84.62,"n":3122,"o":84.98,"t":"2026-10-14T14:45:00Z","v":184472,"vw":84.827508},{"c":84.35,"h":84.88,"l":84.31,"n":2924,"o":84.88,"t":"2026-10-14T15:00:00Z","v":201873,"vw":84.606452},{"c":83.93,"h":84.4674,"l":83.87,"n":3661,"o":84.36,"t":"2026-10-14T15:15:00Z","v":284438,"vw":84.148787},{"c":83.475,"h":84,"l":83.46,"n":3853,"o":83.93,"t":"2026-10-14T15:30:00Z","v":251141,"vw":83.67373},{"c":83.3905,"h":83.625,"l":83.29,"n":5475,"o":83.5,"t":"2026-10-14T15:45:00Z","v":400298,"vw":83.46125},{"c":83.395,"h":83.6796,"l":83.28,"n":3035,"o":83.42,"t":"2026-10-14T16:00:00Z","v":199611,"vw":83.540995},{"c":82.94,"h":83.5099,"l":82.81,"n":3784,"o":83.34,"t":"2026-10-14T16:15:00Z","v":226322,"vw":83.116074},{"c":83.15,"h":83.19,"l":82.85,"n":3026,"o":82.91,"t":"2026-10-14T16:30:00Z","v":180975,"vw":83.016524},{"c":83.41,"h":83.48,"l":83.11,"n":2606,"o":83.15,"t":"2026-10-14T16:45:00Z","v":173643,"vw":83.251326},{"c":83.315,"h":83.5575,"l":83.1,"n":2528,"o":83.425,"t":"2026-10-14T17:00:00Z","v":158162,"vw":83.308443},{"c":83.025,"h":83.32,"l":82.96,"n":2631,"o":83.28,"t":"2026-10-14T17:15:00Z","v":159499,"vw":83.19046},{"c":83.071,"h":83.15,"l":82.89,"n":2872,"o":83.01,"t":"2026-10-14T17:30:00Z","v":180861,"vw":83.015346},{"c":82.72,"h":83.06,"l":82.66,"n":3682,"o":83.06,"t":"2026-10-14T17:45:00Z","v":249736,"vw":82.830396},{"c":83.06,"h":83.07,"l":82.53,"n":2620,"o":82.72,"t":"2026-10-14T18:00:00Z","v":132323,"vw":82.757655},{"c":82.77,"h":83.09,"l":82.705,"n":2778,"o":83.05,"t":"2026-10-14T18:15:00Z","v":166083,"vw":82.834513},{"c":82.495,"h":82.79,"l":82.4601,"n":3192,"o":82.77,"t":"2026-10-14T18:30:00Z","v":178201,"vw":82.649342},{"c":82.6,"h":82.67,"l":82.425,"n":3018,"o":82.495,"t":"2026-10-14T18:45:00Z","v":204252,"vw":82.538291},{"c":82.705,"h":82.705,"l":82.29,"n":3442,"o":82.6,"t":"2026-10-14T19:00:00Z","v":243595,"vw":82.471796},{"c":82.965,"h":82.99,"l":82.58,"n":3870,"o":82.68,"t":"2026-10-14T19:15:00Z","v":264062,"vw":82.831983},{"c":82.765,"h":83.06,"l":82.6,"n":5006,"o":82.965,"t":"2026-10-14T19:30:00Z","v":314450,"vw":82.849983},{"c":82.695,"h":82.8,"l":82.44,"n":11786,"o":82.76,"t":"2026-10-14T19:45:00Z","v":901389,"vw":82.638775},{"c":84.04,"h":84.04,"l":82.69,"n":124,"o":82.69,"t":"2026-10-14T20:00:00Z","v":2313415,"vw":82.690336},{"c":82.7,"h":82.7,"l":82.7,"n":12,"o":82.7,"t":"2026-10-14T20:15:00Z","v":431,"vw":82.7},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-14T20:30:00Z","v":100,"vw":82.75},{"c":82.73,"h":82.74,"l":82.73,"n":3,"o":82.74,"t":"2026-10-14T21:00:00Z","v":272,"vw":82.735556},{"c":83.0126,"h":83.0126,"l":82.65,"n":4,"o":82.66,"t":"2026-10-14T21:15:00Z","v":450,"vw":82.735212},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-14T21:30:00Z","v":300,"vw":82.75},{"c":82.7274,"h":82.7274,"l":82.64,"n":14,"o":82.64,"t":"2026-10-14T21:45:00Z","v":303,"vw":82.6837},{"c":82.79,"h":82.79,"l":82.6,"n":40,"o":82.62,"t":"2026-10-14T22:00:00Z","v":970,"vw":82.638351},{"c":82.95,"h":82.95,"l":82.94,"n":12,"o":82.94,"t":"2026-10-14T22:15:00Z","v":775,"vw":82.945},{"c":82.6,"h":82.6,"l":82.6,"n":2,"o":82.6,"t":"2026-10-14T22:45:00Z","v":251,"vw":82.6},{"c":82.1238,"h":82.33,"l":82.1238,"n":5,"o":82.33,"t":"2026-10-14T23:00:00Z","v":372,"vw":82.182714},{"c":82.08,"h":82.3,"l":82.08,"n":18,"o":82.3,"t":"2026-10-14T23:15:00Z","v":698,"vw":82.206374},{"c":82.3,"h":82.3,"l":82.14,"n":18,"o":82.14,"t":"2026-10-14T23:30:00Z","v":519,"vw":82.183105},{"c":82.03,"h":82.19,"l":82.01,"n":71,"o":82.19,"t":"2026-10-14T23:45:00Z","v":2323,"vw":82.045343},{"c":81.7,"h":82,"l":80.99,"n":338,"o":81.4002,"t":"2026-10-15T08:00:00Z","v":10479,"vw":81.437744},{"c":81.4,"h":81.4,"l":81.4,"n":10,"o":81.4,"t":"2026-10-15T08:30:00Z","v":366,"vw":81.4},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-10-15T08:45:00Z","v":356,"vw":80.99},{"c":81.25,"h":81.25,"l":81.25,"n":2,"o":81.25,"t":"2026-10-15T09:00:00Z","v":200,"vw":81.25},{"c":81.01,"h":81.02,"l":81.01,"n":24,"o":81.02,"t":"2026-10-15T09:45:00Z","v":572,"vw":81.015},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-10-15T10:45:00Z","v":193,"vw":81},{"c":80.69,"h":81.3,"l":80.66,"n":152,"o":81,"t":"2026-10-15T11:00:00Z","v":4678,"vw":80.875785},{"c":80.73,"h":80.8,"l":80.73,"n":8,"o":80.8,"t":"2026-10-15T11:15:00Z","v":465,"vw":80.76794},{"c":81,"h":81,"l":80.8,"n":33,"o":80.8,"t":"2026-10-15T11:30:00Z","v":10660,"vw":80.805239},{"c":80.7,"h":80.89,"l":80.56,"n":15,"o":80.56,"t":"2026-10-15T12:00:00Z","v":785,"vw":80.698391},{"c":80.328,"h":80.79,"l":80.328,"n":28,"o":80.7,"t":"2026-10-15T12:15:00Z","v":1373,"vw":80.481111},{"c":80.54,"h":80.8,"l":80.54,"n":5,"o":80.8,"t":"2026-10-15T12:30:00Z","v":680,"vw":80.58093},{"c":80.2504,"h":80.84,"l":80.2504,"n":23,"o":80.84,"t":"2026-10-15T12:45:00Z","v":9041,"vw":80.275247},{"c":80.5,"h":80.5,"l":79.93,"n":173,"o":80.11,"t":"2026-10-15T13:00:00Z","v":9446,"vw":80.087861},{"c":80.17,"h":80.93,"l":79.47,"n":179,"o":79.8788,"t":"2026-10-15T13:15:00Z","v":9940,"vw":80.144803},{"c":80.315,"h":80.65,"l":79.2,"n":7053,"o":80.38,"t":"2026-10-15T13:30:00Z","v":695375,"vw":80.109743},{"c":78.8825,"h":80.45,"l":78.37,"n":8131,"o":80.3,"t":"2026-10-15T13:45:00Z","v":556209,"vw":79.064976},{"c":78.6725,"h":79.525,"l":78.6,"n":8161,"o":78.86,"t":"2026-10-15T14:00:00Z","v":671072,"vw":79.154494},{"c":78.985,"h":79.45,"l":78.58,"n":5625,"o":78.68,"t":"2026-10-15T14:15:00Z","v":412116,"vw":79.036012},{"c":79.625,"h":79.77,"l":78.66,"n":6156,"o":78.97,"t":"2026-10-15T14:30:00Z","v":454875,"vw":79.217297},{"c":79.48,"h":79.74,"l":78.75,"n":11077,"o":79.62,"t":"2026-10-15T14:45:00Z","v":1083373,"vw":79.451704},{"c":80.395,"h":80.395,"l":79.1225,"n":8496,"o":79.48,"t":"2026-10-15T15:00:00Z","v":720191,"vw":79.679002},{"c":80.5,"h":80.72,"l":80.41,"n":5202,"o":80.449,"t":"2026-10-15T15:15:00Z","v":425538,"vw":80.561869},{"c":80.54,"h":80.71,"l":80.324216,"n":3376,"o":80.5201,"t":"2026-10-15T15:30:00Z","v":227067,"vw":80.508328},{"c":81.07,"h":81.11,"l":80.39,"n":4718,"o":80.52,"t":"2026-10-15T15:45:00Z","v":368974,"vw":80.715098},{"c":81.11,"h":81.33,"l":80.75,"n":5603,"o":81.07,"t":"2026-10-15T16:00:00Z","v":455570,"vw":81.101523},{"c":80.75,"h":81.1,"l":80.62,"n":4660,"o":81.1,"t":"2026-10-15T16:15:00Z","v":370587,"vw":80.837319},{"c":80.99,"h":81.13,"l":80.69,"n":3478,"o":80.76,"t":"2026-10-15T16:30:00Z","v":240585,"vw":80.894909},{"c":81.06,"h":81.15,"l":80,"n":4146,"o":81,"t":"2026-10-15T16:45:00Z","v":291869,"vw":80.809306},{"c":81.055,"h":81.06,"l":80.75,"n":3186,"o":81.06,"t":"2026-10-15T17:00:00Z","v":283262,"vw":80.900138},{"c":81.06,"h":81.145,"l":81.01,"n":2727,"o":81.03,"t":"2026-10-15T17:15:00Z","v":153090,"vw":81.080963},{"c":81.44,"h":81.45,"l":81.065,"n":3426,"o":81.08,"t":"2026-10-15T17:30:00Z","v":204078,"vw":81.293389},{"c":81.17,"h":81.5,"l":80.1,"n":6076,"o":81.45,"t":"2026-10-15T17:45:00Z","v":552963,"vw":81.274632},{"c":80.5513,"h":81.17,"l":80.5513,"n":3131,"o":81.16,"t":"2026-10-15T18:00:00Z","v":182042,"vw":80.847273},{"c":80.72,"h":80.78,"l":80.47,"n":4032,"o":80.55,"t":"2026-10-15T18:15:00Z","v":266063,"vw":80.595819},{"c":80.95,"h":80.97,"l":80.665,"n":3111,"o":80.72,"t":"2026-10-15T18:30:00Z","v":147451,"vw":80.815601},{"c":81.06,"h":81.19,"l":80.9,"n":3457,"o":80.94,"t":"2026-10-15T18:45:00Z","v":166708,"vw":81.043943},{"c":81.4,"h":81.49,"l":81.02,"n":4897,"o":81.07,"t":"2026-10-15T19:00:00Z","v":332080,"vw":81.280469},{"c":81.46,"h":81.605,"l":81,"n":6792,"o":81.33,"t":"2026-10-15T19:15:00Z","v":744478,"vw":81.391524},{"c":81.65,"h":81.725,"l":81.37,"n":6376,"o":81.45,"t":"2026-10-15T19:30:00Z","v":495225,"vw":81.593735},{"c":81.47,"h":81.67,"l":81.19,"n":20290,"o":81.64,"t":"2026-10-15T19:45:00Z","v":1545617,"vw":81.483471},{"c":80.8,"h":81.49,"l":80.8,"n":161,"o":81.49,"t":"2026-10-15T20:00:00Z","v":2995408,"vw":81.489952},{"c":81.39,"h":81.39,"l":81.21,"n":47,"o":81.34,"t":"2026-10-15T20:45:00Z","v":3794,"vw":81.319198},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-10-15T21:45:00Z","v":100,"vw":81.3},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-15T22:15:00Z","v":100,"vw":80.6},{"c":81.82,"h":82.16,"l":81.66,"n":136,"o":81.85,"t":"2026-10-16T08:00:00Z","v":5616,"vw":81.859247},{"c":81.65,"h":81.65,"l":81.65,"n":9,"o":81.65,"t":"2026-10-16T08:30:00Z","v":132,"vw":81.65},{"c":81.64,"h":81.68,"l":81.64,"n":8,"o":81.68,"t":"2026-10-16T09:45:00Z","v":443,"vw":81.66681},{"c":81.5,"h":81.52,"l":81.5,"n":22,"o":81.52,"t":"2026-10-16T10:30:00Z","v":602,"vw":81.506006},{"c":80.61,"h":80.61,"l":80.61,"n":2,"o":80.61,"t":"2026-10-16T11:30:00Z","v":702,"vw":80.61},{"c":81,"h":81.32,"l":81,"n":6,"o":81.32,"t":"2026-10-16T12:00:00Z","v":819,"vw":81.087442},{"c":81.33,"h":81.33,"l":81.27,"n":25,"o":81.31,"t":"2026-10-16T12:30:00Z","v":2274,"vw":81.317697},{"c":81.33,"h":81.33,"l":81.33,"n":7,"o":81.33,"t":"2026-10-16T12:45:00Z","v":2053,"vw":81.33},{"c":81.5,"h":81.8,"l":81.33,"n":338,"o":81.33,"t":"2026-10-16T13:15:00Z","v":27308,"vw":81.751404},{"c":80.61,"h":81.665,"l":79.5,"n":5383,"o":81.52,"t":"2026-10-16T13:30:00Z","v":1231760,"vw":80.64163},{"c":80.25,"h":80.86,"l":80,"n":4054,"o":80.555,"t":"2026-10-16T13:45:00Z","v":282396,"vw":80.375735},{"c":81.07,"h":81.19,"l":80.19,"n":4177,"o":80.21,"t":"2026-10-16T14:00:00Z","v":318335,"vw":80.627802},{"c":80.9,"h":81.45,"l":80.78,"n":3153,"o":81.145,"t":"2026-10-16T14:15:00Z","v":290896,"vw":81.086086},{"c":81.125,"h":81.405,"l":80.71,"n":2911,"o":80.9,"t":"2026-10-16T14:30:00Z","v":225761,"vw":81.166117},{"c":80.875,"h":81.2,"l":80.755,"n":3177,"o":81.125,"t":"2026-10-16T14:45:00Z","v":221106,"vw":80.977843},{"c":80.54,"h":80.875,"l":80.215,"n":3323,"o":80.875,"t":"2026-10-16T15:00:00Z","v":231592,"vw":80.526494},{"c":80.53,"h":80.845,"l":80.51,"n":3021,"o":80.54,"t":"2026-10-16T15:15:00Z","v":273030,"vw":80.686434},{"c":80.37,"h":80.715,"l":80.37,"n":2971,"o":80.55,"t":"2026-10-16T15:30:00Z","v":242537,"vw":80.567107},{"c":80.28,"h":80.635,"l":80.19,"n":2614,"o":80.35,"t":"2026-10-16T15:45:00Z","v":164485,"vw":80.384856},{"c":80.57,"h":80.57,"l":80.2,"n":2870,"o":80.25,"t":"2026-10-16T16:00:00Z","v":232143,"vw":80.35833},{"c":80.59,"h":80.71,"l":80.45,"n":2670,"o":80.57,"t":"2026-10-16T16:15:00Z","v":275031,"vw":80.577071},{"c":80.5,"h":80.565,"l":80.3,"n":2439,"o":80.565,"t":"2026-10-16T16:30:00Z","v":151600,"vw":80.450637},{"c":80.3,"h":80.515,"l":80.15,"n":2958,"o":80.515,"t":"2026-10-16T16:45:00Z","v":210463,"vw":80.283216},{"c":80.4,"h":80.42,"l":80.09,"n":2935,"o":80.32,"t":"2026-10-16T17:00:00Z","v":266161,"vw":80.269333},{"c":80.29,"h":80.42,"l":80.06,"n":3869,"o":80.42,"t":"2026-10-16T17:15:00Z","v":229023,"vw":80.221271},{"c":80.59,"h":80.65,"l":80.2,"n":3021,"o":80.32,"t":"2026-10-16T17:30:00Z","v":220811,"vw":80.34207},{"c":80.15,"h":80.59,"l":80.12,"n":3014,"o":80.53,"t":"2026-10-16T17:45:00Z","v":201805,"vw":80.278442},{"c":79.78,"h":80.15,"l":79.76,"n":3968,"o":80.15,"t":"2026-10-16T18:00:00Z","v":235443,"vw":79.936572},{"c":79.865,"h":79.89,"l":79.535,"n":3778,"o":79.79,"t":"2026-10-16T18:15:00Z","v":264551,"vw":79.690483},{"c":79.76,"h":79.9,"l":79.68,"n":3431,"o":79.865,"t":"2026-10-16T18:30:00Z","v":249228,"vw":79.761054},{"c":79.61,"h":79.85,"l":79.475,"n":3116,"o":79.765,"t":"2026-10-16T18:45:00Z","v":246078,"vw":79.584861},{"c":79.735,"h":79.735,"l":79.205,"n":4931,"o":79.59,"t":"2026-10-16T19:00:00Z","v":383563,"vw":79.439518},{"c":79.95,"h":79.95,"l":79.44,"n":3721,"o":79.75,"t":"2026-10-16T19:15:00Z","v":318709,"vw":79.641654},{"c":79.65,"h":80.04,"l":79.545,"n":5659,"o":79.97,"t":"2026-10-16T19:30:00Z","v":401745,"vw":79.709455},{"c":79.36,"h":79.85,"l":79.24,"n":15723,"o":79.65,"t":"2026-10-16T19:45:00Z","v":1705207,"vw":79.495529},{"c":79,"h":79.8,"l":79,"n":161,"o":79.36,"t":"2026-10-16T20:00:00Z","v":2677616,"vw":79.350021},{"c":79.35,"h":79.35,"l":79.35,"n":1,"o":79.35,"t":"2026-10-16T20:15:00Z","v":2409,"vw":79.35},{"c":79.45,"h":80.2627,"l":79.3,"n":16,"o":80.2627,"t":"2026-10-16T20:30:00Z","v":895,"vw":79.465539},{"c":80.0988,"h":80.0988,"l":79.33,"n":11,"o":79.33,"t":"2026-10-16T20:45:00Z","v":500,"vw":79.566554},{"c":79.22,"h":80.1,"l":79.22,"n":8,"o":80.1,"t":"2026-10-16T21:00:00Z","v":858,"vw":79.850448},{"c":79.55,"h":79.6338,"l":79.5,"n":5,"o":79.5,"t":"2026-10-16T21:15:00Z","v":911,"vw":79.605592},{"c":79.35,"h":79.35,"l":79.35,"n":22,"o":79.35,"t":"2026-10-16T21:45:00Z","v":145,"vw":79.35},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-10-16T22:00:00Z","v":412,"vw":79.22},{"c":79.4225,"h":79.4225,"l":79.22,"n":18,"o":79.23,"t":"2026-10-16T22:15:00Z","v":365,"vw":79.293873},{"c":79,"h":79.35,"l":79,"n":20,"o":79.35,"t":"2026-10-16T22:30:00Z","v":369,"vw":79.175},{"c":78.81,"h":78.85,"l":78.81,"n":20,"o":78.82,"t":"2026-10-16T22:45:00Z","v":756,"vw":78.821486},{"c":78.82,"h":78.82,"l":78.7585,"n":21,"o":78.82,"t":"2026-10-16T23:30:00Z","v":419,"vw":78.794676},{"c":80.96,"h":81.18,"l":80.29,"n":86,"o":80.29,"t":"2026-10-19T08:00:00Z","v":5658,"vw":81.00866},{"c":81.1,"h":81.1,"l":81.1,"n":13,"o":81.1,"t":"2026-10-19T08:30:00Z","v":1146,"vw":81.1},{"c":80.86,"h":80.86,"l":80.86,"n":4,"o":80.86,"t":"2026-10-19T09:00:00Z","v":261,"vw":80.86},{"c":80.75,"h":80.88,"l":80.75,"n":16,"o":80.88,"t":"2026-10-19T09:15:00Z","v":1290,"vw":80.771523},{"c":80.88,"h":80.88,"l":80.85,"n":13,"o":80.85,"t":"2026-10-19T10:00:00Z","v":1074,"vw":80.86039},{"c":80.87,"h":80.87,"l":80.87,"n":1,"o":80.87,"t":"2026-10-19T10:15:00Z","v":300,"vw":80.87},{"c":81.25,"h":81.25,"l":81.25,"n":4,"o":81.25,"t":"2026-10-19T10:30:00Z","v":200,"vw":81.25},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-19T10:45:00Z","v":221,"vw":81.2},{"c":81.25,"h":81.25,"l":80.71,"n":13,"o":80.71,"t":"2026-10-19T11:00:00Z","v":900,"vw":80.783569},{"c":80.75,"h":80.75,"l":80.75,"n":12,"o":80.75,"t":"2026-10-19T11:30:00Z","v":528,"vw":80.75},{"c":81.01,"h":81.01,"l":80.98,"n":12,"o":81,"t":"2026-10-19T11:45:00Z","v":748,"vw":80.998018},{"c":81.15,"h":81.15,"l":81,"n":15,"o":81.023,"t":"2026-10-19T12:00:00Z","v":870,"vw":81.03423},{"c":82,"h":82,"l":81.43,"n":22,"o":81.43,"t":"2026-10-19T12:15:00Z","v":6763,"vw":81.475932},{"c":82.2907,"h":82.5098,"l":82.2907,"n":4,"o":82.5098,"t":"2026-10-19T12:45:00Z","v":226,"vw":82.40025},{"c":81.2775,"h":82.2866,"l":81.2775,"n":6,"o":82.2866,"t":"2026-10-19T13:00:00Z","v":552,"vw":81.575803},{"c":81.74,"h":81.75,"l":81.2775,"n":27,"o":81.51,"t":"2026-10-19T13:15:00Z","v":2058,"vw":81.624984},{"c":80.86,"h":81.72,"l":80.47,"n":4036,"o":81.72,"t":"2026-10-19T13:30:00Z","v":471057,"vw":81.19048},{"c":80.685,"h":81.14,"l":80.58,"n":4285,"o":80.83,"t":"2026-10-19T13:45:00Z","v":324296,"vw":80.835885},{"c":81.14,"h":81.14,"l":80.48,"n":4137,"o":80.68,"t":"2026-10-19T14:00:00Z","v":244765,"vw":80.724962},{"c":80.995,"h":81.29,"l":80.95,"n":3368,"o":81.135,"t":"2026-10-19T14:15:00Z","v":199603,"vw":81.136125},{"c":80.86,"h":81.035,"l":80.525,"n":3925,"o":80.995,"t":"2026-10-19T14:30:00Z","v":211458,"vw":80.83015},{"c":81.1725,"h":81.2,"l":80.84,"n":3323,"o":80.87,"t":"2026-10-19T14:45:00Z","v":155941,"vw":81.020663},{"c":81.385,"h":81.4799,"l":81.1056,"n":3496,"o":81.2,"t":"2026-10-19T15:00:00Z","v":245298,"vw":81.284368},{"c":81.9,"h":81.93,"l":81.38,"n":3825,"o":81.385,"t":"2026-10-19T15:15:00Z","v":203718,"vw":81.678036},{"c":81.97,"h":82.04,"l":81.85,"n":3503,"o":81.905,"t":"2026-10-19T15:30:00Z","v":221020,"vw":81.947381},{"c":81.595,"h":82.03,"l":81.56,"n":3104,"o":81.945,"t":"2026-10-19T15:45:00Z","v":181119,"vw":81.823694},{"c":81.39,"h":81.67,"l":81.35,"n":3010,"o":81.61,"t":"2026-10-19T16:00:00Z","v":302679,"vw":81.467994},{"c":81.29,"h":81.39,"l":81.21,"n":2297,"o":81.39,"t":"2026-10-19T16:15:00Z","v":121925,"vw":81.312801},{"c":81.34,"h":81.355,"l":81.165,"n":2501,"o":81.29,"t":"2026-10-19T16:30:00Z","v":145474,"vw":81.275542},{"c":81.17,"h":81.34,"l":81.095,"n":3203,"o":81.34,"t":"2026-10-19T16:45:00Z","v":172926,"vw":81.202978},{"c":81.11,"h":81.19,"l":81.011,"n":2747,"o":81.17,"t":"2026-10-19T17:00:00Z","v":163090,"vw":81.107765},{"c":81.085,"h":81.18,"l":81,"n":2836,"o":81.11,"t":"2026-10-19T17:15:00Z","v":143562,"vw":81.085373},{"c":80.81,"h":81.15,"l":80.78,"n":3171,"o":81.085,"t":"2026-10-19T17:30:00Z","v":213527,"vw":81.018331},{"c":80.72,"h":80.8351,"l":80.58,"n":2212,"o":80.78,"t":"2026-10-19T17:45:00Z","v":135383,"vw":80.684976},{"c":80.665,"h":80.78,"l":80.61,"n":2570,"o":80.74,"t":"2026-10-19T18:00:00Z","v":163725,"vw":80.692812},{"c":80.61,"h":80.74,"l":80.45,"n":3160,"o":80.655,"t":"2026-10-19T18:15:00Z","v":209017,"vw":80.624732},{"c":80.535,"h":80.61,"l":80.395,"n":2674,"o":80.6,"t":"2026-10-19T18:30:00Z","v":279373,"vw":80.495321},{"c":80.63,"h":80.67,"l":80.4,"n":3569,"o":80.54,"t":"2026-10-19T18:45:00Z","v":251180,"vw":80.548221},{"c":80.485,"h":80.715,"l":80.455,"n":3122,"o":80.65,"t":"2026-10-19T19:00:00Z","v":191818,"vw":80.580843},{"c":80.68,"h":80.81,"l":80.445,"n":3543,"o":80.485,"t":"2026-10-19T19:15:00Z","v":203436,"vw":80.626759},{"c":80.565,"h":80.685,"l":80.48,"n":4397,"o":80.665,"t":"2026-10-19T19:30:00Z","v":270291,"vw":80.588943},{"c":80.26,"h":80.565,"l":80.15,"n":13633,"o":80.565,"t":"2026-10-19T19:45:00Z","v":1041415,"vw":80.312471},{"c":80.28,"h":80.28,"l":80.25,"n":110,"o":80.25,"t":"2026-10-19T20:00:00Z","v":2929059,"vw":80.279957},{"c":80.4225,"h":80.4225,"l":80.4225,"n":2,"o":80.4225,"t":"2026-10-19T20:15:00Z","v":132,"vw":80.4225},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-19T20:30:00Z","v":200,"vw":80.25},{"c":80.42,"h":80.42,"l":80.4,"n":4,"o":80.4,"t":"2026-10-19T21:00:00Z","v":380,"vw":80.405984},{"c":80.42,"h":80.42,"l":80.42,"n":3,"o":80.42,"t":"2026-10-19T21:15:00Z","v":391,"vw":80.42},{"c":80.37,"h":80.37,"l":80.37,"n":1,"o":80.37,"t":"2026-10-19T21:30:00Z","v":142,"vw":80.37},{"c":80.5,"h":80.5,"l":80.5,"n":10,"o":80.5,"t":"2026-10-19T22:15:00Z","v":263,"vw":80.5},{"c":80.28,"h":80.28,"l":80.28,"n":1,"o":80.28,"t":"2026-10-19T22:30:00Z","v":150,"vw":80.28},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-19T23:45:00Z","v":200,"vw":80.6},{"c":79.84,"h":80.43,"l":79.5,"n":136,"o":80,"t":"2026-10-20T08:00:00Z","v":5911,"vw":79.949546},{"c":79.56,"h":79.57,"l":79.56,"n":4,"o":79.57,"t":"2026-10-20T08:30:00Z","v":290,"vw":79.565},{"c":79.52,"h":79.52,"l":79.52,"n":4,"o":79.52,"t":"2026-10-20T09:45:00Z","v":125,"vw":79.52},{"c":79.34,"h":79.4,"l":79.34,"n":67,"o":79.4,"t":"2026-10-20T10:00:00Z","v":1129,"vw":79.37},{"c":79.85,"h":79.85,"l":79.5,"n":26,"o":79.5,"t":"2026-10-20T11:00:00Z","v":581,"vw":79.675},{"c":78.8868,"h":78.8868,"l":78.8868,"n":1,"o":78.8868,"t":"2026-10-20T11:45:00Z","v":210,"vw":78.8868},{"c":78.83,"h":79.14,"l":78.83,"n":7,"o":79.14,"t":"2026-10-20T12:00:00Z","v":730,"vw":78.893968},{"c":78.8631,"h":78.8631,"l":78.75,"n":3,"o":78.75,"t":"2026-10-20T12:15:00Z","v":429,"vw":78.776612},{"c":78.75,"h":78.75,"l":78.75,"n":2,"o":78.75,"t":"2026-10-20T12:30:00Z","v":1285,"vw":78.75},{"c":78.75,"h":79.03,"l":78.75,"n":36,"o":79.03,"t":"2026-10-20T12:45:00Z","v":642,"vw":78.877273},{"c":79.39,"h":79.4,"l":79.38,"n":4,"o":79.38,"t":"2026-10-20T13:15:00Z","v":400,"vw":79.3875},{"c":78.05,"h":79.47,"l":78,"n":4246,"o":79.14,"t":"2026-10-20T13:30:00Z","v":444560,"vw":78.625447},{"c":78.96,"h":79.14,"l":77.88,"n":4555,"o":78.01,"t":"2026-10-20T13:45:00Z","v":329622,"vw":78.428958},{"c":79.615,"h":79.815,"l":79.01,"n":3129,"o":79.03,"t":"2026-10-20T14:00:00Z","v":209930,"vw":79.478058},{"c":80.5116,"h":80.61,"l":79.54,"n":2713,"o":79.67,"t":"2026-10-20T14:15:00Z","v":158534,"vw":79.968957},{"c":80.305,"h":80.79,"l":79.9001,"n":2724,"o":80.57,"t":"2026-10-20T14:30:00Z","v":147233,"vw":80.246923},{"c":80.02,"h":80.4675,"l":80.02,"n":1980,"o":80.34,"t":"2026-10-20T14:45:00Z","v":106458,"vw":80.2106},{"c":79.15,"h":80.25,"l":78.9,"n":3818,"o":80.01,"t":"2026-10-20T15:00:00Z","v":248355,"vw":79.541101},{"c":79.215,"h":79.43,"l":79.08,"n":2338,"o":79.185,"t":"2026-10-20T15:15:00Z","v":180757,"vw":79.252744},{"c":79.14,"h":79.23,"l":78.88,"n":2293,"o":79.18,"t":"2026-10-20T15:30:00Z","v":111590,"vw":79.088588},{"c":79.225,"h":79.285,"l":79.035,"n":2610,"o":79.14,"t":"2026-10-20T15:45:00Z","v":149170,"vw":79.154097},{"c":79.105,"h":79.41,"l":79.05,"n":2487,"o":79.25,"t":"2026-10-20T16:00:00Z","v":120410,"vw":79.197701},{"c":79.07,"h":79.16,"l":78.89,"n":2254,"o":79.105,"t":"2026-10-20T16:15:00Z","v":95517,"vw":79.029466},{"c":79.06,"h":79.22,"l":79.05,"n":1957,"o":79.09,"t":"2026-10-20T16:30:00Z","v":99743,"vw":79.138528},{"c":78.84,"h":79.14,"l":78.755,"n":2434,"o":79.095,"t":"2026-10-20T16:45:00Z","v":121213,"vw":79.018796},{"c":78.84,"h":78.92,"l":78.71,"n":2343,"o":78.84,"t":"2026-10-20T17:00:00Z","v":111881,"vw":78.826065},{"c":79.08,"h":79.08,"l":78.81,"n":1924,"o":78.855,"t":"2026-10-20T17:15:00Z","v":84326,"vw":78.947177},{"c":78.9695,"h":79.18,"l":78.93,"n":2054,"o":79.08,"t":"2026-10-20T17:30:00Z","v":94073,"vw":79.028808},{"c":79.095,"h":79.1,"l":78.92,"n":2006,"o":78.96,"t":"2026-10-20T17:45:00Z","v":112785,"vw":79.025065},{"c":79.2089,"h":79.21,"l":79.02,"n":2177,"o":79.1,"t":"2026-10-20T18:00:00Z","v":116014,"vw":79.125529},{"c":79.4,"h":79.4,"l":79.15,"n":2374,"o":79.2,"t":"2026-10-20T18:15:00Z","v":179973,"vw":79.262661},{"c":79.26,"h":79.4,"l":79.165,"n":2838,"o":79.4,"t":"2026-10-20T18:30:00Z","v":170412,"vw":79.277285},{"c":79.26,"h":79.4044,"l":79.2204,"n":3106,"o":79.25,"t":"2026-10-20T18:45:00Z","v":204412,"vw":79.293039},{"c":79.57,"h":79.57,"l":79.265,"n":3075,"o":79.27,"t":"2026-10-20T19:00:00Z","v":199433,"vw":79.422867},{"c":79.505,"h":79.62,"l":79.37,"n":4475,"o":79.57,"t":"2026-10-20T19:15:00Z","v":468336,"vw":79.522284},{"c":79.57,"h":79.605,"l":79.32,"n":5465,"o":79.505,"t":"2026-10-20T19:30:00Z","v":451229,"vw":79.465171},{"c":79.35,"h":79.615,"l":79.26,"n":12785,"o":79.57,"t":"2026-10-20T19:45:00Z","v":1082141,"vw":79.387479},{"c":78.8503,"h":79.39,"l":78.8503,"n":130,"o":79.39,"t":"2026-10-20T20:00:00Z","v":1241553,"vw":79.320086},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-20T20:30:00Z","v":500,"vw":78.5},{"c":80.0914,"h":80.0914,"l":79.79,"n":65,"o":79.864,"t":"2026-10-20T20:45:00Z","v":2572,"vw":79.974186},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-10-20T21:00:00Z","v":1001,"vw":80.1},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-20T21:15:00Z","v":260,"vw":80},{"c":80.17,"h":80.29,"l":80.17,"n":23,"o":80.28,"t":"2026-10-20T21:30:00Z","v":1756,"vw":80.203662},{"c":80.22,"h":80.26,"l":80.21,"n":15,"o":80.26,"t":"2026-10-20T21:45:00Z","v":2219,"vw":80.23},{"c":80.74,"h":81.1171,"l":80.28,"n":14,"o":80.28,"t":"2026-10-20T22:00:00Z","v":2514,"vw":80.407853},{"c":80.7,"h":80.7,"l":80.7,"n":8,"o":80.7,"t":"2026-10-20T22:15:00Z","v":1268,"vw":80.7},{"c":80.54,"h":80.54,"l":80.35,"n":7,"o":80.35,"t":"2026-10-20T23:15:00Z","v":367,"vw":80.455179},{"c":80.8884,"h":80.8884,"l":80.8884,"n":1,"o":80.8884,"t":"2026-10-20T23:45:00Z","v":125,"vw":80.8884},{"c":80.92,"h":80.9987,"l":79.4,"n":88,"o":80.9987,"t":"2026-10-21T08:00:00Z","v":3250,"vw":80.70513},{"c":80.63,"h":80.63,"l":80.63,"n":1,"o":80.63,"t":"2026-10-21T08:15:00Z","v":150,"vw":80.63},{"c":80.53,"h":80.53,"l":80.53,"n":3,"o":80.53,"t":"2026-10-21T08:30:00Z","v":252,"vw":80.53},{"c":80.39,"h":80.39,"l":80.39,"n":6,"o":80.39,"t":"2026-10-21T09:15:00Z","v":215,"vw":80.39},{"c":80.61,"h":80.61,"l":80.61,"n":1,"o":80.61,"t":"2026-10-21T09:30:00Z","v":200,"vw":80.61},{"c":80.37,"h":80.4,"l":80.37,"n":6,"o":80.37,"t":"2026-10-21T10:00:00Z","v":1094,"vw":80.379972},{"c":81.31,"h":81.31,"l":80.5001,"n":14,"o":80.53,"t":"2026-10-21T12:00:00Z","v":830,"vw":80.617569},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-10-21T12:15:00Z","v":165,"vw":81},{"c":81,"h":81.28,"l":81,"n":2,"o":81.28,"t":"2026-10-21T12:30:00Z","v":258,"vw":81.171473},{"c":81.2,"h":81.35,"l":81.19,"n":7,"o":81.35,"t":"2026-10-21T12:45:00Z","v":940,"vw":81.22},{"c":81.38,"h":81.38,"l":81.34,"n":3,"o":81.34,"t":"2026-10-21T13:00:00Z","v":245,"vw":81.36},{"c":81.29,"h":81.34,"l":81.2479,"n":20,"o":81.34,"t":"2026-10-21T13:15:00Z","v":787,"vw":81.281109},{"c":80.01,"h":80.87,"l":79.92,"n":4152,"o":80.53,"t":"2026-10-21T13:30:00Z","v":454126,"vw":80.349696},{"c":80.085,"h":80.535,"l":79.96,"n":3047,"o":79.995,"t":"2026-10-21T13:45:00Z","v":195083,"vw":80.211339},{"c":79.79,"h":80.355,"l":79.705,"n":4392,"o":80.11,"t":"2026-10-21T14:00:00Z","v":266561,"vw":80.017911},{"c":79.89,"h":80.04,"l":79.715,"n":3823,"o":79.825,"t":"2026-10-21T14:15:00Z","v":224641,"vw":79.885896},{"c":79.79,"h":80.01,"l":79.58,"n":5955,"o":79.89,"t":"2026-10-21T14:30:00Z","v":493493,"vw":79.812384},{"c":79.615,"h":79.94,"l":79.555,"n":2922,"o":79.78,"t":"2026-10-21T14:45:00Z","v":176840,"vw":79.737992},{"c":79.65,"h":79.73,"l":79.515,"n":3857,"o":79.615,"t":"2026-10-21T15:00:00Z","v":276629,"vw":79.614994},{"c":79.66,"h":79.78,"l":79.52,"n":3137,"o":79.655,"t":"2026-10-21T15:15:00Z","v":205775,"vw":79.649867},{"c":79.9,"h":80.01,"l":79.63,"n":2848,"o":79.66,"t":"2026-10-21T15:30:00Z","v":202020,"vw":79.827221},{"c":79.87,"h":80.035,"l":79.87,"n":2680,"o":79.91,"t":"2026-10-21T15:45:00Z","v":190066,"vw":79.937863},{"c":79.725,"h":79.89,"l":79.64,"n":2260,"o":79.86,"t":"2026-10-21T16:00:00Z","v":137875,"vw":79.763839},{"c":79.525,"h":79.775,"l":79.465,"n":3234,"o":79.73,"t":"2026-10-21T16:15:00Z","v":270570,"vw":79.645286},{"c":79.875,"h":80.14,"l":79.4,"n":4036,"o":79.52,"t":"2026-10-21T16:30:00Z","v":348595,"vw":79.689217},{"c":79.88,"h":79.985,"l":79.74,"n":2244,"o":79.89,"t":"2026-10-21T16:45:00Z","v":147883,"vw":79.870061},{"c":80.02,"h":80.11,"l":79.84,"n":2118,"o":79.88,"t":"2026-10-21T17:00:00Z","v":133671,"vw":79.990192},{"c":79.9301,"h":80.08,"l":79.83,"n":3314,"o":80.015,"t":"2026-10-21T17:15:00Z","v":246600,"vw":79.953548},{"c":79.88,"h":79.96,"l":79.77,"n":2647,"o":79.92,"t":"2026-10-21T17:30:00Z","v":209589,"vw":79.869187},{"c":79.89,"h":79.91,"l":79.8,"n":2302,"o":79.885,"t":"2026-10-21T17:45:00Z","v":145707,"vw":79.860951},{"c":79.9,"h":79.98,"l":79.83,"n":1879,"o":79.89,"t":"2026-10-21T18:00:00Z","v":100836,"vw":79.899848},{"c":79.92,"h":79.95,"l":79.8,"n":2446,"o":79.9,"t":"2026-10-21T18:15:00Z","v":135342,"vw":79.874875},{"c":80.01,"h":80.125,"l":79.92,"n":2750,"o":79.94,"t":"2026-10-21T18:30:00Z","v":168504,"vw":80.016221},{"c":79.585,"h":80.075,"l":79.55,"n":4036,"o":80.02,"t":"2026-10-21T18:45:00Z","v":395315,"vw":79.822012},{"c":79.7,"h":79.8138,"l":79.44,"n":4149,"o":79.58,"t":"2026-10-21T19:00:00Z","v":464926,"vw":79.563717},{"c":80.045,"h":80.06,"l":79.67,"n":3680,"o":79.7,"t":"2026-10-21T19:15:00Z","v":221114,"vw":79.883324},{"c":79.675,"h":80.04,"l":79.63,"n":5037,"o":80.04,"t":"2026-10-21T19:30:00Z","v":366975,"vw":79.797439},{"c":79.19,"h":79.72,"l":79.14,"n":19643,"o":79.68,"t":"2026-10-21T19:45:00Z","v":1681476,"vw":79.335003},{"c":79.2,"h":79.2,"l":79.19,"n":123,"o":79.19,"t":"2026-10-21T20:00:00Z","v":3958847,"vw":79.199999},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-21T20:30:00Z","v":1792,"vw":79.2},{"c":79.3003,"h":79.36,"l":79.3003,"n":8,"o":79.31,"t":"2026-10-21T21:00:00Z","v":772,"vw":79.326676},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-21T21:45:00Z","v":100,"vw":79.5},{"c":79.11,"h":79.3,"l":79.11,"n":37,"o":79.3,"t":"2026-10-21T22:00:00Z","v":1192,"vw":79.244473},{"c":79,"h":79.03,"l":79,"n":31,"o":79.02,"t":"2026-10-21T22:15:00Z","v":828,"vw":79.016667},{"c":78.7971,"h":78.7971,"l":78.7971,"n":1,"o":78.7971,"t":"2026-10-21T22:45:00Z","v":192,"vw":78.7971},{"c":78.6,"h":78.71,"l":78.6,"n":57,"o":78.7,"t":"2026-10-21T23:15:00Z","v":2694,"vw":78.669514},{"c":78.65,"h":78.65,"l":78.65,"n":5,"o":78.65,"t":"2026-10-21T23:30:00Z","v":215,"vw":78.65},{"c":78.5,"h":78.5,"l":78.5,"n":10,"o":78.5,"t":"2026-10-21T23:45:00Z","v":190,"vw":78.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.48485507246376813,"strike":94.87681159420289,"iv":0.48910927536231885,"gamma":0.01620202898550725,"theta":-0.033474492753623186,"vega":0.038753333333333334,"rho":0.005902604019013627,"breakevenPct":21.47983014861995},{"delta":0.15,"premium":0.8044770206022187,"strike":91.81854199683043,"iv":0.49088700475435815,"gamma":0.021299366085578447,"theta":-0.04470697305863708,"vega":0.05123438985736925,"rho":0.008773201083554859,"breakevenPct":17.991107028576618},{"delta":0.2,"premium":1.1810053380782919,"strike":89.81761565836298,"iv":0.5102644128113879,"gamma":0.02479181494661922,"theta":-0.0559982206405694,"vega":0.06188576512455516,"rho":0.01160737375445766,"breakevenPct":15.921810186549408},{"delta":0.25,"premium":1.5591192170818506,"strike":87.59341637010677,"iv":0.5061718861209964,"gamma":0.028350533807829183,"theta":-0.06329359430604983,"vega":0.07024875444839858,"rho":0.014425961016815543,"breakevenPct":13.57010902826575},{"delta":0.3,"premium":1.961290322580645,"strike":85.6605222734255,"iv":0.4993043010752688,"gamma":0.03136958525345622,"theta":-0.06830906298003073,"vega":0.07663348694316435,"rho":0.017222675358789775,"breakevenPct":11.620143434402728},{"delta":0.35,"premium":2.4383495145631064,"strike":84.00485436893204,"iv":0.5010398058252427,"gamma":0.033196116504854364,"theta":-0.07310485436893203,"vega":0.08146699029126213,"rho":0.019976385717214443,"breakevenPct":10.118731061777254},{"delta":0.4,"premium":2.9554176072234766,"strike":82.48871331828443,"iv":0.5074218961625282,"gamma":0.03439683972911964,"theta":-0.07783250564334085,"vega":0.08551218961625283,"rho":0.022707106803813944,"breakevenPct":8.846026656697966},{"delta":0.45,"premium":3.632618510158014,"strike":81.07787810383748,"iv":0.5226589164785553,"gamma":0.034001805869074496,"theta":-0.08189571106094808,"vega":0.08703589164785554,"rho":0.025321111630192496,"breakevenPct":7.911460654771324},{"delta":0.5,"premium":4.3485576923076925,"strike":79.6454326923077,"iv":0.5380300480769231,"gamma":0.033402163461538466,"theta":-0.08545384615384616,"vega":0.088015625,"rho":0.02790744145107042,"breakevenPct":6.998713865752088},{"delta":0.55,"premium":5.189903846153847,"strike":78.14302884615384,"iv":0.5538353365384615,"gamma":0.03214014423076923,"theta":-0.08737692307692307,"vega":0.087234375,"rho":0.030404179304988687,"breakevenPct":6.1566021558059765},{"delta":0.6,"premium":6.182573726541554,"strike":76.54155495978553,"iv":0.5736731903485255,"gamma":0.030334852546916893,"theta":-0.0885450402144772,"vega":0.08513646112600537,"rho":0.0327879624300619,"breakevenPct":5.3810556513720735},{"delta":0.65,"premium":7.268877551020409,"strike":74.87244897959184,"iv":0.5933530612244898,"gamma":0.028213265306122448,"theta":-0.08851326530612244,"vega":0.08187142857142857,"rho":0.03510207443563506,"breakevenPct":4.638632523072927},{"delta":0.7,"premium":8.12984693877551,"strike":73.2780612244898,"iv":0.5765163265306122,"gamma":0.02712908163265306,"theta":-0.08117908163265307,"vega":0.07651428571428572,"rho":0.037586932160271036,"breakevenPct":3.7043416092551675},{"delta":0.75,"premium":10.07456575682382,"strike":70.91191066997519,"iv":0.6299178660049627,"gamma":0.02297915632754343,"theta":-0.08122084367245656,"vega":0.07015210918114145,"rho":0.039241114950819174,"breakevenPct":3.1674858940114756},{"delta":0.8,"premium":11.988235294117647,"strike":68.51680672268907,"iv":0.6568161344537815,"gamma":0.01912016806722689,"theta":-0.07529075630252101,"vega":0.06159260504201681,"rho":0.04092402059129151,"breakevenPct":2.5541936519830895},{"delta":0.85,"premium":14.912773722627733,"strike":65.14598540145985,"iv":0.7187014598540145,"gamma":0.014698540145985407,"theta":-0.06942335766423358,"vega":0.05155036496350366,"rho":0.04180173433236107,"breakevenPct":1.985680412850432},{"delta":0.9,"premium":22.18467432950192,"strike":57.63409961685824,"iv":0.9661218390804598,"gamma":0.008191187739463599,"theta":-0.06984712643678159,"vega":0.03878084291187738,"rho":0.03918926717059578,"breakevenPct":1.679966810649873}],"put":[{"delta":0.1,"premium":0.5425403225806452,"strike":66.67338709677419,"iv":0.4824967741935484,"gamma":0.016249193548387098,"theta":-0.0312,"vega":0.03847258064516129,"rho":-0.0072517310147787286,"breakevenPct":15.756883090199308},{"delta":0.15,"premium":0.8990939044481054,"strike":68.88385502471169,"iv":0.48658747940691927,"gamma":0.021465897858319604,"theta":-0.04155502471169687,"vega":0.051160296540362436,"rho":-0.010829396157901969,"breakevenPct":13.395208763995425},{"delta":0.2,"premium":1.2757675438596492,"strike":70.83698830409357,"iv":0.4816102339181287,"gamma":0.026142251461988307,"theta":-0.04917792397660819,"vega":0.06155102339181287,"rho":-0.014399696796775758,"breakevenPct":11.386979923268889},{"delta":0.25,"premium":1.6640251196172249,"strike":72.63456937799043,"iv":0.47036255980861247,"gamma":0.030496052631578948,"theta":-0.0546122009569378,"vega":0.07015980861244019,"rho":-0.01796535469528616,"breakevenPct":9.591663365129673},{"delta":0.3,"premium":2.0976375598086126,"strike":74.12978468899522,"iv":0.4621687799043062,"gamma":0.033785526315789474,"theta":-0.0580811004784689,"vega":0.07637990430622009,"rho":-0.021540981820630557,"breakevenPct":8.239303020144451},{"delta":0.35,"premium":2.5781185031185028,"strike":75.54313929313929,"iv":0.4570741164241164,"gamma":0.036395218295218294,"theta":-0.060990748440748435,"vega":0.08145561330561331,"rho":-0.02514153991984992,"breakevenPct":7.0509289299098175},{"delta":0.4,"premium":3.1238565488565495,"strike":76.8425155925156,"iv":0.4562944906444907,"gamma":0.03805841995841996,"theta":-0.06312172557172557,"vega":0.08493794178794178,"rho":-0.028776810523364095,"breakevenPct":6.090880199160456},{"delta":0.45,"premium":3.710926485397785,"strike":78.12185297079557,"iv":0.4542085599194361,"gamma":0.03919848942598187,"theta":-0.06397613293051359,"vega":0.08704823766364551,"rho":-0.0324350210980728,"breakevenPct":5.209010846627033},{"delta":0.5,"premium":4.340332326283988,"strike":79.38066465256797,"iv":0.4507845921450151,"gamma":0.039802719033232625,"theta":-0.06352296072507552,"vega":0.08775317220543806,"rho":-0.03611672889023988,"breakevenPct":4.40721996651722},{"delta":0.55,"premium":4.979394812680116,"strike":80.60999039385207,"iv":0.4433172910662824,"gamma":0.04012439961575408,"theta":-0.061372430355427464,"vega":0.08700201729106627,"rho":-0.039804959328992626,"breakevenPct":3.655292253284145},{"delta":0.6,"premium":5.627809798270893,"strike":81.81075888568684,"iv":0.4319340057636888,"gamma":0.040172430355427474,"theta":-0.05757800192122959,"vega":0.08484063400576368,"rho":-0.04349950697664329,"breakevenPct":2.951657213482874},{"delta":0.65,"premium":6.263748932536294,"strike":82.95473953885568,"iv":0.41703279248505554,"gamma":0.03983620836891546,"theta":-0.052471477369769426,"vega":0.08128992314261314,"rho":-0.047179321613295244,"breakevenPct":2.3044705651982365},{"delta":0.7,"premium":6.882877882152006,"strike":84.02220324508967,"iv":0.39739146029035016,"gamma":0.03898223740392827,"theta":-0.04559701110162255,"vega":0.0758672075149445,"rho":-0.050839284728085084,"breakevenPct":1.7333434867036206},{"delta":0.75,"premium":7.511661073825503,"strike":85.08808724832215,"iv":0.37750083892617453,"gamma":0.03791459731543624,"theta":-0.03857416107382551,"vega":0.07009312080536914,"rho":-0.05450559553353239,"breakevenPct":1.1765271662463166},{"delta":0.8,"premium":8.245721476510067,"strike":86.13674496644295,"iv":0.3548917785234899,"gamma":0.03451694630872483,"theta":-0.029933221476510063,"vega":0.06048741610738255,"rho":-0.05824112639424442,"breakevenPct":0.775766254862569},{"delta":0.85,"premium":8.97978187919463,"strike":87.18540268456375,"iv":0.3322827181208054,"gamma":0.031119295302013423,"theta":-0.021292281879194633,"vega":0.05088171140939598,"rho":-0.06197665725495644,"breakevenPct":0.3750053434788222}]},"raw":{"call":[{"delta":0.1,"premium":0.48485507246376813,"strike":94.87681159420289,"iv":0.48910927536231885,"gamma":0.01620202898550725,"theta":-0.033474492753623186,"vega":0.038753333333333334,"rho":0.005902604019013627,"breakevenPct":21.47983014861995},{"delta":0.15,"premium":0.8044770206022187,"strike":91.81854199683043,"iv":0.49088700475435815,"gamma":0.021299366085578447,"theta":-0.04470697305863708,"vega":0.05123438985736925,"rho":0.008773201083554859,"breakevenPct":17.991107028576618},{"delta":0.2,"premium":1.1810053380782919,"strike":89.81761565836298,"iv":0.5102644128113879,"gamma":0.02479181494661922,"theta":-0.0559982206405694,"vega":0.06188576512455516,"rho":0.01160737375445766,"breakevenPct":15.921810186549408},{"delta":0.25,"premium":1.5591192170818506,"strike":87.59341637010677,"iv":0.5061718861209964,"gamma":0.028350533807829183,"theta":-0.06329359430604983,"vega":0.07024875444839858,"rho":0.014425961016815543,"breakevenPct":13.57010902826575},{"delta":0.3,"premium":1.961290322580645,"strike":85.6605222734255,"iv":0.4993043010752688,"gamma":0.03136958525345622,"theta":-0.06830906298003073,"vega":0.07663348694316435,"rho":0.017222675358789775,"breakevenPct":11.620143434402728},{"delta":0.35,"premium":2.4383495145631064,"strike":84.00485436893204,"iv":0.5010398058252427,"gamma":0.033196116504854364,"theta":-0.07310485436893203,"vega":0.08146699029126213,"rho":0.019976385717214443,"breakevenPct":10.118731061777254},{"delta":0.4,"premium":2.9554176072234766,"strike":82.48871331828443,"iv":0.5074218961625282,"gamma":0.03439683972911964,"theta":-0.07783250564334085,"vega":0.08551218961625283,"rho":0.022707106803813944,"breakevenPct":8.846026656697966},{"delta":0.45,"premium":3.632618510158014,"strike":81.07787810383748,"iv":0.5226589164785553,"gamma":0.034001805869074496,"theta":-0.08189571106094808,"vega":0.08703589164785554,"rho":0.025321111630192496,"breakevenPct":7.911460654771324},{"delta":0.5,"premium":4.3485576923076925,"strike":79.6454326923077,"iv":0.5380300480769231,"gamma":0.033402163461538466,"theta":-0.08545384615384616,"vega":0.088015625,"rho":0.02790744145107042,"breakevenPct":6.998713865752088},{"delta":0.55,"premium":5.189903846153847,"strike":78.14302884615384,"iv":0.5538353365384615,"gamma":0.03214014423076923,"theta":-0.08737692307692307,"vega":0.087234375,"rho":0.030404179304988687,"breakevenPct":6.1566021558059765},{"delta":0.6,"premium":6.182573726541554,"strike":76.54155495978553,"iv":0.5736731903485255,"gamma":0.030334852546916893,"theta":-0.0885450402144772,"vega":0.08513646112600537,"rho":0.0327879624300619,"breakevenPct":5.3810556513720735},{"delta":0.65,"premium":7.268877551020409,"strike":74.87244897959184,"iv":0.5933530612244898,"gamma":0.028213265306122448,"theta":-0.08851326530612244,"vega":0.08187142857142857,"rho":0.03510207443563506,"breakevenPct":4.638632523072927},{"delta":0.7,"premium":8.12984693877551,"strike":73.2780612244898,"iv":0.5765163265306122,"gamma":0.02712908163265306,"theta":-0.08117908163265307,"vega":0.07651428571428572,"rho":0.037586932160271036,"breakevenPct":3.7043416092551675},{"delta":0.75,"premium":10.07456575682382,"strike":70.91191066997519,"iv":0.6299178660049627,"gamma":0.02297915632754343,"theta":-0.08122084367245656,"vega":0.07015210918114145,"rho":0.039241114950819174,"breakevenPct":3.1674858940114756},{"delta":0.8,"premium":11.988235294117647,"strike":68.51680672268907,"iv":0.6568161344537815,"gamma":0.01912016806722689,"theta":-0.07529075630252101,"vega":0.06159260504201681,"rho":0.04092402059129151,"breakevenPct":2.5541936519830895},{"delta":0.85,"premium":14.912773722627733,"strike":65.14598540145985,"iv":0.7187014598540145,"gamma":0.014698540145985407,"theta":-0.06942335766423358,"vega":0.05155036496350366,"rho":0.04180173433236107,"breakevenPct":1.985680412850432},{"delta":0.9,"premium":22.18467432950192,"strike":57.63409961685824,"iv":0.9661218390804598,"gamma":0.008191187739463599,"theta":-0.06984712643678159,"vega":0.03878084291187738,"rho":0.03918926717059578,"breakevenPct":1.679966810649873}],"put":[{"delta":0.1,"premium":0.5425403225806452,"strike":66.67338709677419,"iv":0.4824967741935484,"gamma":0.016249193548387098,"theta":-0.0312,"vega":0.03847258064516129,"rho":-0.0072517310147787286,"breakevenPct":15.756883090199308},{"delta":0.15,"premium":0.8990939044481054,"strike":68.88385502471169,"iv":0.48658747940691927,"gamma":0.021465897858319604,"theta":-0.04155502471169687,"vega":0.051160296540362436,"rho":-0.010829396157901969,"breakevenPct":13.395208763995425},{"delta":0.2,"premium":1.2757675438596492,"strike":70.83698830409357,"iv":0.4816102339181287,"gamma":0.026142251461988307,"theta":-0.04917792397660819,"vega":0.06155102339181287,"rho":-0.014399696796775758,"breakevenPct":11.386979923268889},{"delta":0.25,"premium":1.6640251196172249,"strike":72.63456937799043,"iv":0.47036255980861247,"gamma":0.030496052631578948,"theta":-0.0546122009569378,"vega":0.07015980861244019,"rho":-0.01796535469528616,"breakevenPct":9.591663365129673},{"delta":0.3,"premium":2.0976375598086126,"strike":74.12978468899522,"iv":0.4621687799043062,"gamma":0.033785526315789474,"theta":-0.0580811004784689,"vega":0.07637990430622009,"rho":-0.021540981820630557,"breakevenPct":8.239303020144451},{"delta":0.35,"premium":2.5781185031185028,"strike":75.54313929313929,"iv":0.4570741164241164,"gamma":0.036395218295218294,"theta":-0.060990748440748435,"vega":0.08145561330561331,"rho":-0.02514153991984992,"breakevenPct":7.0509289299098175},{"delta":0.4,"premium":3.1238565488565495,"strike":76.8425155925156,"iv":0.4562944906444907,"gamma":0.03805841995841996,"theta":-0.06312172557172557,"vega":0.08493794178794178,"rho":-0.028776810523364095,"breakevenPct":6.090880199160456},{"delta":0.45,"premium":3.710926485397785,"strike":78.12185297079557,"iv":0.4542085599194361,"gamma":0.03919848942598187,"theta":-0.06397613293051359,"vega":0.08704823766364551,"rho":-0.0324350210980728,"breakevenPct":5.209010846627033},{"delta":0.5,"premium":4.340332326283988,"strike":79.38066465256797,"iv":0.4507845921450151,"gamma":0.039802719033232625,"theta":-0.06352296072507552,"vega":0.08775317220543806,"rho":-0.03611672889023988,"breakevenPct":4.40721996651722},{"delta":0.55,"premium":4.979394812680116,"strike":80.60999039385207,"iv":0.4433172910662824,"gamma":0.04012439961575408,"theta":-0.061372430355427464,"vega":0.08700201729106627,"rho":-0.039804959328992626,"breakevenPct":3.655292253284145},{"delta":0.6,"premium":5.627809798270893,"strike":81.81075888568684,"iv":0.4319340057636888,"gamma":0.040172430355427474,"theta":-0.05757800192122959,"vega":0.08484063400576368,"rho":-0.04349950697664329,"breakevenPct":2.951657213482874},{"delta":0.65,"premium":6.263748932536294,"strike":82.95473953885568,"iv":0.41703279248505554,"gamma":0.03983620836891546,"theta":-0.052471477369769426,"vega":0.08128992314261314,"rho":-0.047179321613295244,"breakevenPct":2.3044705651982365},{"delta":0.7,"premium":6.882877882152006,"strike":84.02220324508967,"iv":0.39739146029035016,"gamma":0.03898223740392827,"theta":-0.04559701110162255,"vega":0.0758672075149445,"rho":-0.050839284728085084,"breakevenPct":1.7333434867036206},{"delta":0.75,"premium":7.511661073825503,"strike":85.08808724832215,"iv":0.37750083892617453,"gamma":0.03791459731543624,"theta":-0.03857416107382551,"vega":0.07009312080536914,"rho":-0.05450559553353239,"breakevenPct":1.1765271662463166},{"delta":0.8,"premium":8.245721476510067,"strike":86.13674496644295,"iv":0.3548917785234899,"gamma":0.03451694630872483,"theta":-0.029933221476510063,"vega":0.06048741610738255,"rho":-0.05824112639424442,"breakevenPct":0.775766254862569},{"delta":0.85,"premium":8.97978187919463,"strike":87.18540268456375,"iv":0.3322827181208054,"gamma":0.031119295302013423,"theta":-0.021292281879194633,"vega":0.05088171140939598,"rho":-0.06197665725495644,"breakevenPct":0.3750053434788222}]}},"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"}}