{"symbol":"BHP","url":"https://intraalpha.com/companies/BHP","capturedAt":"2026-10-23T00:45:35.784Z","state":"ready","quote":{"symbol":"BHP","last_price":77.98,"prev_close":80.82,"regular_close":77.58,"change":-2.84,"change_pct":-3.514,"regular_change":-3.24,"regular_change_pct":-4.0089,"extended_change":0.4,"extended_change_pct":0.5156,"bid":77.31,"ask":78.19,"bid_size":100,"ask_size":100,"volume":4347841,"vwap":77.859125,"open":78.67,"high":78.67,"low":77.42,"close":77.58,"trade_count":59906,"last_trade_at":"2026-10-22T23:14:54.900633763Z","last_quote_at":"2026-10-23T00:00:00.137448034Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:28.362750473-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BHP","fetched_at":"2026-10-23T00:45:35.083644+00:00","name":"BHP Group Limited","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"BHP Group engages in the natural resources business in Australia, Europe, China, Japan, India, South Korea, the rest of Asia, North America, South America and internationally. The company is headquartered in Melbourne, Australia.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":205402161000,"ebitda":29903000000,"pe_ratio":20.94,"peg_ratio":5.95,"book_value":20.05,"dividend_per_share":1.72,"dividend_yield":0.021,"eps":3.86,"revenue_ttm":58759999000,"gross_profit_ttm":50487001000,"profit_margin":0.167,"operating_margin_ttm":0.433,"return_on_assets_ttm":0.134,"return_on_equity_ttm":0.24,"quarterly_earnings_growth":-0.09,"quarterly_revenue_growth":0.183,"analyst_target_price":78.33,"analyst_number":0,"beta":0.82,"fifty_two_week_high":96.6,"fifty_two_week_low":50.08,"fifty_day_ma":88.17,"two_hundred_day_ma":80.89,"shares_outstanding":2541477000,"forward_pe":17.24,"price_to_sales":3.496,"price_to_book":4.517,"ev_to_revenue":3.915,"ev_to_ebitda":7.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:45:35.083644+00:00"},"optionObservedAt":"2026-10-22T19:59:32.156Z","bars":[{"c":83.33,"h":83.83,"l":83.25,"n":160,"o":83.45,"t":"2026-10-16T08:00:00Z","v":15811,"vw":83.612537},{"c":83.28,"h":83.3,"l":83.28,"n":3,"o":83.3,"t":"2026-10-16T08:05:00Z","v":281,"vw":83.292857},{"c":83.41,"h":83.41,"l":83.24,"n":13,"o":83.33,"t":"2026-10-16T08:10:00Z","v":1712,"vw":83.318917},{"c":83.19,"h":83.19,"l":83.19,"n":9,"o":83.19,"t":"2026-10-16T08:15:00Z","v":820,"vw":83.19},{"c":83.36,"h":83.36,"l":83.36,"n":3,"o":83.36,"t":"2026-10-16T08:20:00Z","v":501,"vw":83.36},{"c":83.36,"h":83.36,"l":83.29,"n":8,"o":83.29,"t":"2026-10-16T08:30:00Z","v":1079,"vw":83.33024},{"c":83.32,"h":83.33,"l":83.32,"n":4,"o":83.33,"t":"2026-10-16T08:35:00Z","v":507,"vw":83.325556},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-10-16T08:50:00Z","v":224,"vw":83.3},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-10-16T09:00:00Z","v":100,"vw":83.28},{"c":83.36,"h":83.36,"l":83.36,"n":2,"o":83.36,"t":"2026-10-16T09:15:00Z","v":172,"vw":83.36},{"c":83.32,"h":83.32,"l":83.32,"n":5,"o":83.32,"t":"2026-10-16T10:05:00Z","v":640,"vw":83.32},{"c":83.51,"h":83.52,"l":83.49,"n":36,"o":83.49,"t":"2026-10-16T10:15:00Z","v":6058,"vw":83.504281},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-10-16T10:20:00Z","v":100,"vw":83.59},{"c":83.67,"h":83.67,"l":83.67,"n":2,"o":83.67,"t":"2026-10-16T10:25:00Z","v":300,"vw":83.67},{"c":83.7,"h":83.7,"l":83.7,"n":5,"o":83.7,"t":"2026-10-16T10:35:00Z","v":500,"vw":83.7},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-16T11:05:00Z","v":190,"vw":83.4},{"c":83.34,"h":83.34,"l":83.34,"n":1,"o":83.34,"t":"2026-10-16T11:10:00Z","v":674,"vw":83.34},{"c":83.33,"h":83.44,"l":83.33,"n":12,"o":83.33,"t":"2026-10-16T11:15:00Z","v":14984,"vw":83.332167},{"c":83.39,"h":83.39,"l":83.39,"n":3,"o":83.39,"t":"2026-10-16T11:35:00Z","v":152,"vw":83.39},{"c":83.33,"h":83.33,"l":83.33,"n":2,"o":83.33,"t":"2026-10-16T11:45:00Z","v":224,"vw":83.33},{"c":83.33,"h":83.33,"l":83.33,"n":5,"o":83.33,"t":"2026-10-16T11:50:00Z","v":341,"vw":83.33},{"c":83.47,"h":83.47,"l":83.43,"n":6,"o":83.43,"t":"2026-10-16T12:00:00Z","v":411,"vw":83.446},{"c":83.49,"h":83.49,"l":83.49,"n":1,"o":83.49,"t":"2026-10-16T12:05:00Z","v":100,"vw":83.49},{"c":83.63,"h":83.63,"l":83.63,"n":5,"o":83.63,"t":"2026-10-16T12:25:00Z","v":620,"vw":83.63},{"c":83.75,"h":83.75,"l":83.68,"n":18,"o":83.68,"t":"2026-10-16T12:30:00Z","v":3625,"vw":83.703046},{"c":83.4216,"h":83.43,"l":83.4216,"n":3,"o":83.43,"t":"2026-10-16T13:00:00Z","v":611,"vw":83.423214},{"c":83.3,"h":83.3,"l":83.3,"n":7,"o":83.3,"t":"2026-10-16T13:15:00Z","v":390,"vw":83.3},{"c":83.37,"h":83.37,"l":83.34,"n":8,"o":83.34,"t":"2026-10-16T13:20:00Z","v":451,"vw":83.355},{"c":83.33,"h":83.33,"l":83.32,"n":8,"o":83.33,"t":"2026-10-16T13:25:00Z","v":1110,"vw":83.327727},{"c":83.415,"h":83.47,"l":83.1,"n":669,"o":83.37,"t":"2026-10-16T13:30:00Z","v":64355,"vw":83.282597},{"c":83.855,"h":83.89,"l":83.42,"n":388,"o":83.46,"t":"2026-10-16T13:35:00Z","v":26508,"vw":83.64496},{"c":83.92,"h":83.95,"l":83.79,"n":354,"o":83.88,"t":"2026-10-16T13:40:00Z","v":17939,"vw":83.878569},{"c":83.92,"h":83.99,"l":83.76,"n":431,"o":83.95,"t":"2026-10-16T13:45:00Z","v":24352,"vw":83.894032},{"c":84.19,"h":84.225,"l":83.95,"n":462,"o":83.95,"t":"2026-10-16T13:50:00Z","v":25726,"vw":84.134836},{"c":84.23,"h":84.31,"l":84.195,"n":491,"o":84.195,"t":"2026-10-16T13:55:00Z","v":26876,"vw":84.256412},{"c":83.975,"h":84.315,"l":83.975,"n":555,"o":84.205,"t":"2026-10-16T14:00:00Z","v":33346,"vw":84.189939},{"c":84.17,"h":84.2,"l":83.955,"n":418,"o":84,"t":"2026-10-16T14:05:00Z","v":25429,"vw":84.068618},{"c":84.26,"h":84.29,"l":84.15,"n":511,"o":84.2,"t":"2026-10-16T14:10:00Z","v":33639,"vw":84.239441},{"c":84.36,"h":84.4,"l":84.255,"n":555,"o":84.27,"t":"2026-10-16T14:15:00Z","v":34518,"vw":84.319147},{"c":84.62,"h":84.64,"l":84.375,"n":732,"o":84.375,"t":"2026-10-16T14:20:00Z","v":44682,"vw":84.525409},{"c":84.76,"h":84.8,"l":84.61,"n":677,"o":84.62,"t":"2026-10-16T14:25:00Z","v":47832,"vw":84.703795},{"c":84.76,"h":84.9,"l":84.73,"n":434,"o":84.73,"t":"2026-10-16T14:30:00Z","v":27316,"vw":84.8148},{"c":84.685,"h":84.805,"l":84.66,"n":338,"o":84.75,"t":"2026-10-16T14:35:00Z","v":14718,"vw":84.716906},{"c":84.635,"h":84.8144,"l":84.625,"n":373,"o":84.71,"t":"2026-10-16T14:40:00Z","v":18278,"vw":84.738376},{"c":84.76,"h":84.76,"l":84.62,"n":434,"o":84.6504,"t":"2026-10-16T14:45:00Z","v":21469,"vw":84.702362},{"c":84.92,"h":84.92,"l":84.76,"n":601,"o":84.77,"t":"2026-10-16T14:50:00Z","v":33277,"vw":84.826942},{"c":84.92,"h":85,"l":84.88,"n":798,"o":84.92,"t":"2026-10-16T14:55:00Z","v":53652,"vw":84.944263},{"c":84.84,"h":84.92,"l":84.78,"n":402,"o":84.92,"t":"2026-10-16T15:00:00Z","v":25171,"vw":84.841082},{"c":84.69,"h":84.87,"l":84.64,"n":429,"o":84.83,"t":"2026-10-16T15:05:00Z","v":23209,"vw":84.741459},{"c":84.575,"h":84.71,"l":84.575,"n":311,"o":84.68,"t":"2026-10-16T15:10:00Z","v":15183,"vw":84.647436},{"c":84.59,"h":84.605,"l":84.53,"n":369,"o":84.6,"t":"2026-10-16T15:15:00Z","v":17218,"vw":84.563274},{"c":84.42,"h":84.62,"l":84.37,"n":532,"o":84.58,"t":"2026-10-16T15:20:00Z","v":34211,"vw":84.484403},{"c":84.42,"h":84.52,"l":84.41,"n":447,"o":84.42,"t":"2026-10-16T15:25:00Z","v":23621,"vw":84.452094},{"c":84.63,"h":84.63,"l":84.41,"n":588,"o":84.415,"t":"2026-10-16T15:30:00Z","v":45711,"vw":84.51514},{"c":84.565,"h":84.65,"l":84.54,"n":305,"o":84.63,"t":"2026-10-16T15:35:00Z","v":13316,"vw":84.581414},{"c":84.4,"h":84.565,"l":84.4,"n":200,"o":84.565,"t":"2026-10-16T15:40:00Z","v":8375,"vw":84.465867},{"c":84.365,"h":84.47,"l":84.36,"n":248,"o":84.4,"t":"2026-10-16T15:45:00Z","v":11187,"vw":84.40487},{"c":84.19,"h":84.35,"l":84.18,"n":432,"o":84.35,"t":"2026-10-16T15:50:00Z","v":21435,"vw":84.263087},{"c":84.04,"h":84.24,"l":84.04,"n":222,"o":84.17,"t":"2026-10-16T15:55:00Z","v":21532,"vw":84.112208},{"c":83.96,"h":84.06,"l":83.87,"n":335,"o":84.05,"t":"2026-10-16T16:00:00Z","v":17477,"vw":83.937512},{"c":83.9,"h":84.075,"l":83.88,"n":290,"o":83.98,"t":"2026-10-16T16:05:00Z","v":13849,"vw":83.960724},{"c":84.11,"h":84.11,"l":83.915,"n":300,"o":83.94,"t":"2026-10-16T16:10:00Z","v":12092,"vw":84.02383},{"c":84.07,"h":84.15,"l":84,"n":333,"o":84.15,"t":"2026-10-16T16:15:00Z","v":24954,"vw":84.035895},{"c":84.075,"h":84.11,"l":84.06,"n":166,"o":84.11,"t":"2026-10-16T16:20:00Z","v":5939,"vw":84.073829},{"c":83.97,"h":84.095,"l":83.935,"n":383,"o":84.07,"t":"2026-10-16T16:25:00Z","v":20133,"vw":84.01196},{"c":83.87,"h":83.94,"l":83.83,"n":336,"o":83.94,"t":"2026-10-16T16:30:00Z","v":16212,"vw":83.876582},{"c":83.81,"h":83.865,"l":83.81,"n":228,"o":83.865,"t":"2026-10-16T16:35:00Z","v":9401,"vw":83.842353},{"c":83.86,"h":83.86,"l":83.755,"n":286,"o":83.8,"t":"2026-10-16T16:40:00Z","v":12783,"vw":83.799473},{"c":83.74,"h":83.88,"l":83.725,"n":278,"o":83.865,"t":"2026-10-16T16:45:00Z","v":12725,"vw":83.812687},{"c":83.81,"h":83.82,"l":83.725,"n":249,"o":83.74,"t":"2026-10-16T16:50:00Z","v":8276,"vw":83.776175},{"c":83.86,"h":83.87,"l":83.81,"n":255,"o":83.84,"t":"2026-10-16T16:55:00Z","v":9796,"vw":83.843051},{"c":83.57,"h":83.86,"l":83.57,"n":391,"o":83.86,"t":"2026-10-16T17:00:00Z","v":29557,"vw":83.711613},{"c":83.5,"h":83.59,"l":83.42,"n":508,"o":83.59,"t":"2026-10-16T17:05:00Z","v":28684,"vw":83.496536},{"c":83.46,"h":83.563,"l":83.445,"n":260,"o":83.5175,"t":"2026-10-16T17:10:00Z","v":8513,"vw":83.519988},{"c":83.33,"h":83.45,"l":83.33,"n":305,"o":83.45,"t":"2026-10-16T17:15:00Z","v":15621,"vw":83.38155},{"c":83.375,"h":83.41,"l":83.315,"n":394,"o":83.34,"t":"2026-10-16T17:20:00Z","v":17003,"vw":83.357954},{"c":83.34,"h":83.425,"l":83.325,"n":401,"o":83.37,"t":"2026-10-16T17:25:00Z","v":18056,"vw":83.365255},{"c":83.45,"h":83.45,"l":83.36,"n":317,"o":83.36,"t":"2026-10-16T17:30:00Z","v":10743,"vw":83.399466},{"c":83.41,"h":83.515,"l":83.38,"n":309,"o":83.49,"t":"2026-10-16T17:35:00Z","v":12745,"vw":83.441509},{"c":83.6,"h":83.74,"l":83.405,"n":724,"o":83.405,"t":"2026-10-16T17:40:00Z","v":36370,"vw":83.488678},{"c":83.55,"h":83.61,"l":83.53,"n":652,"o":83.575,"t":"2026-10-16T17:45:00Z","v":54806,"vw":83.581537},{"c":83.5,"h":83.55,"l":83.485,"n":314,"o":83.55,"t":"2026-10-16T17:50:00Z","v":12772,"vw":83.515945},{"c":83.45,"h":83.52,"l":83.43,"n":220,"o":83.49,"t":"2026-10-16T17:55:00Z","v":9338,"vw":83.472797},{"c":83.3,"h":83.41,"l":83.23,"n":340,"o":83.41,"t":"2026-10-16T18:00:00Z","v":14333,"vw":83.319434},{"c":83.37,"h":83.37,"l":83.245,"n":433,"o":83.28,"t":"2026-10-16T18:05:00Z","v":23426,"vw":83.295275},{"c":83.26,"h":83.36,"l":83.185,"n":387,"o":83.36,"t":"2026-10-16T18:10:00Z","v":19308,"vw":83.233146},{"c":83.185,"h":83.29,"l":83.18,"n":300,"o":83.26,"t":"2026-10-16T18:15:00Z","v":13235,"vw":83.220229},{"c":83.2,"h":83.21,"l":83.12,"n":474,"o":83.17,"t":"2026-10-16T18:20:00Z","v":28295,"vw":83.150865},{"c":83.24,"h":83.24,"l":83.1512,"n":337,"o":83.215,"t":"2026-10-16T18:25:00Z","v":14786,"vw":83.193705},{"c":83.19,"h":83.25,"l":83.125,"n":385,"o":83.24,"t":"2026-10-16T18:30:00Z","v":14618,"vw":83.190777},{"c":83.22,"h":83.245,"l":83.14,"n":343,"o":83.2,"t":"2026-10-16T18:35:00Z","v":13590,"vw":83.194159},{"c":83.11,"h":83.26,"l":82.99,"n":898,"o":83.225,"t":"2026-10-16T18:40:00Z","v":89483,"vw":83.070571},{"c":83.08,"h":83.11,"l":82.95,"n":804,"o":83.085,"t":"2026-10-16T18:45:00Z","v":90256,"vw":83.037231},{"c":82.95,"h":83.065,"l":82.94,"n":452,"o":83.065,"t":"2026-10-16T18:50:00Z","v":21845,"vw":83.004765},{"c":82.945,"h":82.95,"l":82.8,"n":1400,"o":82.94,"t":"2026-10-16T18:55:00Z","v":174685,"vw":82.853056},{"c":82.92,"h":83.02,"l":82.915,"n":512,"o":82.93,"t":"2026-10-16T19:00:00Z","v":36638,"vw":82.965358},{"c":82.955,"h":83.025,"l":82.885,"n":453,"o":82.935,"t":"2026-10-16T19:05:00Z","v":19811,"vw":82.947268},{"c":83.105,"h":83.105,"l":82.925,"n":544,"o":82.97,"t":"2026-10-16T19:10:00Z","v":25745,"vw":83.00421},{"c":83.0035,"h":83.1,"l":82.91,"n":663,"o":83.1,"t":"2026-10-16T19:15:00Z","v":32456,"vw":83.012108},{"c":83.12,"h":83.135,"l":82.98,"n":475,"o":82.995,"t":"2026-10-16T19:20:00Z","v":19887,"vw":83.068649},{"c":83.14,"h":83.14,"l":83.05,"n":528,"o":83.115,"t":"2026-10-16T19:25:00Z","v":32003,"vw":83.092591},{"c":83.09,"h":83.205,"l":83.03,"n":687,"o":83.14,"t":"2026-10-16T19:30:00Z","v":34923,"vw":83.107862},{"c":83.22,"h":83.22,"l":83.095,"n":510,"o":83.095,"t":"2026-10-16T19:35:00Z","v":21255,"vw":83.155089},{"c":83.11,"h":83.22,"l":83.1,"n":707,"o":83.22,"t":"2026-10-16T19:40:00Z","v":30419,"vw":83.17489},{"c":83.185,"h":83.2,"l":83.08,"n":553,"o":83.12,"t":"2026-10-16T19:45:00Z","v":28318,"vw":83.136703},{"c":83.16,"h":83.24,"l":83.16,"n":832,"o":83.19,"t":"2026-10-16T19:50:00Z","v":59176,"vw":83.208955},{"c":83.28,"h":83.29,"l":83.085,"n":4259,"o":83.165,"t":"2026-10-16T19:55:00Z","v":493313,"vw":83.175145},{"c":83.29,"h":83.29,"l":83.29,"n":22,"o":83.29,"t":"2026-10-16T20:00:00Z","v":251685,"vw":83.29},{"c":83.29,"h":83.29,"l":83.29,"n":1,"o":83.29,"t":"2026-10-16T20:15:00Z","v":507,"vw":83.29},{"c":83.29,"h":83.29,"l":83.29,"n":1,"o":83.29,"t":"2026-10-16T20:40:00Z","v":109,"vw":83.29},{"c":83.18,"h":84.41,"l":83.1,"n":61,"o":84.41,"t":"2026-10-19T08:00:00Z","v":5714,"vw":83.840684},{"c":84.41,"h":84.41,"l":83.2,"n":11,"o":83.2,"t":"2026-10-19T08:05:00Z","v":672,"vw":83.5025},{"c":83.14,"h":83.14,"l":83.14,"n":4,"o":83.14,"t":"2026-10-19T08:25:00Z","v":267,"vw":83.14},{"c":83.03,"h":83.03,"l":83.01,"n":3,"o":83.01,"t":"2026-10-19T08:50:00Z","v":354,"vw":83.020538},{"c":82.65,"h":82.65,"l":82.65,"n":4,"o":82.65,"t":"2026-10-19T09:50:00Z","v":400,"vw":82.65},{"c":82.67,"h":82.67,"l":82.67,"n":2,"o":82.67,"t":"2026-10-19T09:55:00Z","v":125,"vw":82.67},{"c":82.68,"h":82.68,"l":82.68,"n":2,"o":82.68,"t":"2026-10-19T10:00:00Z","v":114,"vw":82.68},{"c":82.6,"h":82.64,"l":82.59,"n":11,"o":82.64,"t":"2026-10-19T10:30:00Z","v":1657,"vw":82.622415},{"c":82.81,"h":82.83,"l":82.61,"n":22,"o":82.66,"t":"2026-10-19T10:35:00Z","v":2278,"vw":82.701967},{"c":82.67,"h":82.81,"l":82.67,"n":10,"o":82.81,"t":"2026-10-19T11:00:00Z","v":1209,"vw":82.792449},{"c":82.65,"h":82.7,"l":82.65,"n":4,"o":82.7,"t":"2026-10-19T11:10:00Z","v":370,"vw":82.685714},{"c":82.73,"h":82.73,"l":82.72,"n":12,"o":82.72,"t":"2026-10-19T11:15:00Z","v":1141,"vw":82.7265},{"c":82.73,"h":82.73,"l":82.73,"n":10,"o":82.73,"t":"2026-10-19T11:20:00Z","v":938,"vw":82.73},{"c":82.82,"h":82.82,"l":82.82,"n":39,"o":82.82,"t":"2026-10-19T11:25:00Z","v":2078,"vw":82.82},{"c":82.72,"h":82.72,"l":82.72,"n":32,"o":82.72,"t":"2026-10-19T11:30:00Z","v":1890,"vw":82.72},{"c":82.64,"h":82.69,"l":82.64,"n":6,"o":82.69,"t":"2026-10-19T11:40:00Z","v":2350,"vw":82.682489},{"c":82.67,"h":82.67,"l":82.64,"n":6,"o":82.64,"t":"2026-10-19T11:50:00Z","v":1650,"vw":82.660323},{"c":82.57,"h":82.64,"l":82.57,"n":39,"o":82.64,"t":"2026-10-19T11:55:00Z","v":4252,"vw":82.618173},{"c":82.59,"h":82.64,"l":82.55,"n":18,"o":82.55,"t":"2026-10-19T12:00:00Z","v":2214,"vw":82.583961},{"c":82.75,"h":82.75,"l":82.72,"n":8,"o":82.72,"t":"2026-10-19T12:05:00Z","v":900,"vw":82.732353},{"c":82.77,"h":82.82,"l":82.77,"n":13,"o":82.79,"t":"2026-10-19T12:10:00Z","v":1904,"vw":82.8},{"c":82.79,"h":82.79,"l":82.79,"n":19,"o":82.79,"t":"2026-10-19T12:20:00Z","v":2050,"vw":82.79},{"c":82.8,"h":82.8,"l":82.8,"n":2,"o":82.8,"t":"2026-10-19T12:30:00Z","v":222,"vw":82.8},{"c":82.89,"h":82.89,"l":82.79,"n":10,"o":82.8,"t":"2026-10-19T12:35:00Z","v":853,"vw":82.849877},{"c":82.73,"h":82.73,"l":82.73,"n":1,"o":82.73,"t":"2026-10-19T12:40:00Z","v":100,"vw":82.73},{"c":82.73,"h":82.76,"l":82.73,"n":26,"o":82.76,"t":"2026-10-19T12:45:00Z","v":2220,"vw":82.7375},{"c":82.77,"h":82.77,"l":82.77,"n":3,"o":82.77,"t":"2026-10-19T12:50:00Z","v":350,"vw":82.77},{"c":82.68,"h":82.68,"l":82.68,"n":4,"o":82.68,"t":"2026-10-19T12:55:00Z","v":352,"vw":82.68},{"c":82.7003,"h":82.71,"l":82.7003,"n":2,"o":82.71,"t":"2026-10-19T13:00:00Z","v":480,"vw":82.70515},{"c":82.71,"h":82.71,"l":82.71,"n":4,"o":82.71,"t":"2026-10-19T13:05:00Z","v":350,"vw":82.71},{"c":82.87,"h":82.88,"l":82.83,"n":12,"o":82.83,"t":"2026-10-19T13:20:00Z","v":2150,"vw":82.849286},{"c":83,"h":83.04,"l":82.85,"n":55,"o":82.85,"t":"2026-10-19T13:25:00Z","v":3425,"vw":82.950391},{"c":83.04,"h":83.1,"l":82.63,"n":1715,"o":83.02,"t":"2026-10-19T13:30:00Z","v":123587,"vw":82.913895},{"c":82.825,"h":83.2,"l":82.79,"n":599,"o":83.02,"t":"2026-10-19T13:35:00Z","v":40293,"vw":83.090488},{"c":82.76,"h":82.9,"l":82.58,"n":467,"o":82.815,"t":"2026-10-19T13:40:00Z","v":26587,"vw":82.704193},{"c":82.84,"h":82.87,"l":82.614,"n":368,"o":82.75,"t":"2026-10-19T13:45:00Z","v":23144,"vw":82.737094},{"c":82.73,"h":82.865,"l":82.67,"n":320,"o":82.82,"t":"2026-10-19T13:50:00Z","v":20942,"vw":82.746713},{"c":82.89,"h":82.93,"l":82.79,"n":523,"o":82.79,"t":"2026-10-19T13:55:00Z","v":37183,"vw":82.884586},{"c":82.475,"h":82.855,"l":82.46,"n":363,"o":82.85,"t":"2026-10-19T14:00:00Z","v":33825,"vw":82.601516},{"c":82.21,"h":82.485,"l":82.21,"n":367,"o":82.485,"t":"2026-10-19T14:05:00Z","v":16668,"vw":82.415521},{"c":82.39,"h":82.4,"l":82.215,"n":507,"o":82.22,"t":"2026-10-19T14:10:00Z","v":36718,"vw":82.292103},{"c":82.625,"h":82.68,"l":82.41,"n":336,"o":82.435,"t":"2026-10-19T14:15:00Z","v":20361,"vw":82.48008},{"c":82.46,"h":82.625,"l":82.2901,"n":296,"o":82.625,"t":"2026-10-19T14:20:00Z","v":14892,"vw":82.444749},{"c":82.445,"h":82.587,"l":82.44,"n":300,"o":82.48,"t":"2026-10-19T14:25:00Z","v":14774,"vw":82.50403},{"c":82.39,"h":82.58,"l":82.345,"n":269,"o":82.43,"t":"2026-10-19T14:30:00Z","v":15091,"vw":82.429881},{"c":82.37,"h":82.48,"l":82.31,"n":516,"o":82.41,"t":"2026-10-19T14:35:00Z","v":44235,"vw":82.419101},{"c":82.525,"h":82.54,"l":82.34,"n":410,"o":82.355,"t":"2026-10-19T14:40:00Z","v":19062,"vw":82.450041},{"c":82.39,"h":82.52,"l":82.36,"n":511,"o":82.5,"t":"2026-10-19T14:45:00Z","v":26177,"vw":82.425475},{"c":82.34,"h":82.39,"l":82.29,"n":513,"o":82.3801,"t":"2026-10-19T14:50:00Z","v":24444,"vw":82.339046},{"c":82.47,"h":82.56,"l":82.35,"n":438,"o":82.35,"t":"2026-10-19T14:55:00Z","v":19301,"vw":82.476672},{"c":82.42,"h":82.6,"l":82.42,"n":480,"o":82.455,"t":"2026-10-19T15:00:00Z","v":21270,"vw":82.509242},{"c":82.44,"h":82.51,"l":82.4001,"n":512,"o":82.4001,"t":"2026-10-19T15:05:00Z","v":28162,"vw":82.452755},{"c":82.485,"h":82.52,"l":82.38,"n":585,"o":82.44,"t":"2026-10-19T15:10:00Z","v":36346,"vw":82.48628},{"c":82.69,"h":82.69,"l":82.49,"n":657,"o":82.49,"t":"2026-10-19T15:15:00Z","v":37341,"vw":82.590236},{"c":82.825,"h":82.87,"l":82.675,"n":372,"o":82.7,"t":"2026-10-19T15:20:00Z","v":17390,"vw":82.74359},{"c":83.075,"h":83.08,"l":82.785,"n":784,"o":82.8,"t":"2026-10-19T15:25:00Z","v":74093,"vw":82.967827},{"c":83.07,"h":83.1,"l":82.99,"n":374,"o":83.08,"t":"2026-10-19T15:30:00Z","v":20340,"vw":83.035187},{"c":83.03,"h":83.13,"l":83,"n":382,"o":83.07,"t":"2026-10-19T15:35:00Z","v":23223,"vw":83.050415},{"c":82.88,"h":83.01,"l":82.88,"n":284,"o":82.96,"t":"2026-10-19T15:40:00Z","v":15061,"vw":82.961642},{"c":82.78,"h":82.9025,"l":82.745,"n":586,"o":82.9,"t":"2026-10-19T15:45:00Z","v":27225,"vw":82.827584},{"c":82.83,"h":82.87,"l":82.775,"n":553,"o":82.775,"t":"2026-10-19T15:50:00Z","v":30585,"vw":82.814169},{"c":82.925,"h":82.925,"l":82.82,"n":322,"o":82.845,"t":"2026-10-19T15:55:00Z","v":13413,"vw":82.872341},{"c":82.76,"h":82.91,"l":82.6955,"n":274,"o":82.91,"t":"2026-10-19T16:00:00Z","v":10618,"vw":82.815127},{"c":82.7,"h":82.765,"l":82.655,"n":255,"o":82.76,"t":"2026-10-19T16:05:00Z","v":9558,"vw":82.704885},{"c":82.71,"h":82.74,"l":82.665,"n":418,"o":82.68,"t":"2026-10-19T16:10:00Z","v":22646,"vw":82.717744},{"c":82.735,"h":82.75,"l":82.69,"n":323,"o":82.71,"t":"2026-10-19T16:15:00Z","v":12693,"vw":82.720814},{"c":82.75,"h":82.78,"l":82.7,"n":338,"o":82.73,"t":"2026-10-19T16:20:00Z","v":12818,"vw":82.73574},{"c":82.78,"h":82.785,"l":82.72,"n":243,"o":82.75,"t":"2026-10-19T16:25:00Z","v":8859,"vw":82.762265},{"c":82.73,"h":82.77,"l":82.665,"n":298,"o":82.77,"t":"2026-10-19T16:30:00Z","v":11928,"vw":82.71548},{"c":82.72,"h":82.74,"l":82.685,"n":286,"o":82.73,"t":"2026-10-19T16:35:00Z","v":15516,"vw":82.722226},{"c":82.75,"h":82.765,"l":82.7,"n":247,"o":82.73,"t":"2026-10-19T16:40:00Z","v":15291,"vw":82.744878},{"c":82.63,"h":82.75,"l":82.63,"n":209,"o":82.75,"t":"2026-10-19T16:45:00Z","v":9573,"vw":82.668524},{"c":82.6,"h":82.65,"l":82.6,"n":218,"o":82.64,"t":"2026-10-19T16:50:00Z","v":9555,"vw":82.636773},{"c":82.55,"h":82.59,"l":82.54,"n":162,"o":82.58,"t":"2026-10-19T16:55:00Z","v":6096,"vw":82.573508},{"c":82.55,"h":82.555,"l":82.52,"n":245,"o":82.52,"t":"2026-10-19T17:00:00Z","v":9719,"vw":82.535038},{"c":82.435,"h":82.57,"l":82.435,"n":306,"o":82.55,"t":"2026-10-19T17:05:00Z","v":22386,"vw":82.488201},{"c":82.5,"h":82.5,"l":82.4,"n":270,"o":82.43,"t":"2026-10-19T17:10:00Z","v":11690,"vw":82.437738},{"c":82.51,"h":82.57,"l":82.495,"n":196,"o":82.495,"t":"2026-10-19T17:15:00Z","v":6827,"vw":82.530451},{"c":82.54,"h":82.54,"l":82.47,"n":224,"o":82.49,"t":"2026-10-19T17:20:00Z","v":6654,"vw":82.510764},{"c":82.56,"h":82.595,"l":82.545,"n":191,"o":82.545,"t":"2026-10-19T17:25:00Z","v":7537,"vw":82.569749},{"c":82.62,"h":82.67,"l":82.555,"n":253,"o":82.57,"t":"2026-10-19T17:30:00Z","v":10053,"vw":82.606604},{"c":82.59,"h":82.67,"l":82.57,"n":364,"o":82.63,"t":"2026-10-19T17:35:00Z","v":23543,"vw":82.626923},{"c":82.61,"h":82.7,"l":82.58,"n":479,"o":82.58,"t":"2026-10-19T17:40:00Z","v":26958,"vw":82.618405},{"c":82.58,"h":82.61,"l":82.52,"n":279,"o":82.59,"t":"2026-10-19T17:45:00Z","v":10629,"vw":82.578686},{"c":82.55,"h":82.57,"l":82.53,"n":295,"o":82.57,"t":"2026-10-19T17:50:00Z","v":10164,"vw":82.545217},{"c":82.715,"h":82.715,"l":82.54,"n":308,"o":82.55,"t":"2026-10-19T17:55:00Z","v":14765,"vw":82.620985},{"c":82.75,"h":82.765,"l":82.695,"n":358,"o":82.75,"t":"2026-10-19T18:00:00Z","v":14810,"vw":82.718739},{"c":82.77,"h":82.78,"l":82.72,"n":432,"o":82.76,"t":"2026-10-19T18:05:00Z","v":27299,"vw":82.759226},{"c":82.73,"h":82.795,"l":82.725,"n":339,"o":82.765,"t":"2026-10-19T18:10:00Z","v":27952,"vw":82.76494},{"c":82.745,"h":82.79,"l":82.74,"n":326,"o":82.75,"t":"2026-10-19T18:15:00Z","v":20024,"vw":82.762334},{"c":82.735,"h":82.775,"l":82.725,"n":308,"o":82.75,"t":"2026-10-19T18:20:00Z","v":14979,"vw":82.751103},{"c":82.695,"h":82.74,"l":82.68,"n":286,"o":82.74,"t":"2026-10-19T18:25:00Z","v":9710,"vw":82.706289},{"c":82.715,"h":82.76,"l":82.675,"n":341,"o":82.695,"t":"2026-10-19T18:30:00Z","v":14737,"vw":82.723076},{"c":82.8,"h":82.84,"l":82.67,"n":241,"o":82.68,"t":"2026-10-19T18:35:00Z","v":13007,"vw":82.775211},{"c":82.835,"h":82.835,"l":82.805,"n":285,"o":82.82,"t":"2026-10-19T18:40:00Z","v":12849,"vw":82.818933},{"c":82.9,"h":82.955,"l":82.86,"n":320,"o":82.86,"t":"2026-10-19T18:45:00Z","v":15712,"vw":82.920028},{"c":82.84,"h":82.94,"l":82.84,"n":289,"o":82.91,"t":"2026-10-19T18:50:00Z","v":10840,"vw":82.909833},{"c":82.9,"h":82.91,"l":82.85,"n":302,"o":82.87,"t":"2026-10-19T18:55:00Z","v":10279,"vw":82.880032},{"c":82.91,"h":82.9499,"l":82.8801,"n":357,"o":82.905,"t":"2026-10-19T19:00:00Z","v":14578,"vw":82.912264},{"c":82.8501,"h":82.9499,"l":82.83,"n":270,"o":82.9499,"t":"2026-10-19T19:05:00Z","v":12608,"vw":82.891419},{"c":82.795,"h":82.8523,"l":82.775,"n":388,"o":82.8523,"t":"2026-10-19T19:10:00Z","v":21642,"vw":82.811842},{"c":82.95,"h":82.95,"l":82.79,"n":402,"o":82.795,"t":"2026-10-19T19:15:00Z","v":23338,"vw":82.831264},{"c":82.94,"h":82.98,"l":82.9,"n":476,"o":82.96,"t":"2026-10-19T19:20:00Z","v":22365,"vw":82.944404},{"c":83.02,"h":83.025,"l":82.91,"n":923,"o":82.95,"t":"2026-10-19T19:25:00Z","v":61724,"vw":82.957918},{"c":83.07,"h":83.1,"l":83.02,"n":574,"o":83.025,"t":"2026-10-19T19:30:00Z","v":25256,"vw":83.065302},{"c":83.06,"h":83.1,"l":83.02,"n":589,"o":83.07,"t":"2026-10-19T19:35:00Z","v":26670,"vw":83.050704},{"c":83.09,"h":83.18,"l":83.05,"n":783,"o":83.06,"t":"2026-10-19T19:40:00Z","v":31961,"vw":83.119374},{"c":83.2,"h":83.21,"l":83.04,"n":923,"o":83.085,"t":"2026-10-19T19:45:00Z","v":60931,"vw":83.141863},{"c":83.105,"h":83.22,"l":83.06,"n":1046,"o":83.19,"t":"2026-10-19T19:50:00Z","v":59947,"vw":83.113455},{"c":83.205,"h":83.24,"l":83.02,"n":3768,"o":83.12,"t":"2026-10-19T19:55:00Z","v":277380,"vw":83.117735},{"c":82.8,"h":83.22,"l":82.8,"n":28,"o":83.2,"t":"2026-10-19T20:00:00Z","v":248161,"vw":83.2177},{"c":83.22,"h":83.22,"l":83.22,"n":2,"o":83.22,"t":"2026-10-19T20:35:00Z","v":976,"vw":83.22},{"c":82.76,"h":82.76,"l":82.76,"n":1,"o":82.76,"t":"2026-10-19T23:10:00Z","v":100,"vw":82.76},{"c":80.55,"h":83.24,"l":80.52,"n":302,"o":80.7,"t":"2026-10-20T08:00:00Z","v":31969,"vw":81.368913},{"c":80.6,"h":83.18,"l":80.6,"n":5,"o":83.18,"t":"2026-10-20T08:05:00Z","v":555,"vw":82.074286},{"c":80.73,"h":80.73,"l":80.65,"n":4,"o":80.65,"t":"2026-10-20T08:10:00Z","v":618,"vw":80.686449},{"c":80.79,"h":80.79,"l":80.79,"n":3,"o":80.79,"t":"2026-10-20T08:20:00Z","v":140,"vw":80.79},{"c":81.12,"h":81.12,"l":81.07,"n":4,"o":81.07,"t":"2026-10-20T08:35:00Z","v":500,"vw":81.095},{"c":80.99,"h":81.06,"l":80.99,"n":8,"o":81.03,"t":"2026-10-20T08:40:00Z","v":596,"vw":81.034444},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-20T08:45:00Z","v":246,"vw":81},{"c":80.86,"h":80.9,"l":80.86,"n":5,"o":80.9,"t":"2026-10-20T08:50:00Z","v":400,"vw":80.876667},{"c":80.48,"h":80.48,"l":80.35,"n":42,"o":80.48,"t":"2026-10-20T09:00:00Z","v":5478,"vw":80.460022},{"c":80.49,"h":80.57,"l":80.49,"n":6,"o":80.56,"t":"2026-10-20T09:05:00Z","v":1350,"vw":80.561154},{"c":80.28,"h":80.47,"l":80.28,"n":13,"o":80.47,"t":"2026-10-20T09:10:00Z","v":3857,"vw":80.382423},{"c":80.36,"h":80.36,"l":80.16,"n":19,"o":80.24,"t":"2026-10-20T09:15:00Z","v":2286,"vw":80.253098},{"c":80.52,"h":80.52,"l":80.43,"n":6,"o":80.43,"t":"2026-10-20T09:25:00Z","v":1000,"vw":80.497041},{"c":80.7,"h":80.7,"l":80.6,"n":20,"o":80.6,"t":"2026-10-20T09:30:00Z","v":4018,"vw":80.666757},{"c":80.53,"h":80.6,"l":80.53,"n":11,"o":80.6,"t":"2026-10-20T09:35:00Z","v":867,"vw":80.583385},{"c":80.44,"h":80.6,"l":80.44,"n":40,"o":80.55,"t":"2026-10-20T09:40:00Z","v":4719,"vw":80.520993},{"c":80.39,"h":80.41,"l":80.39,"n":3,"o":80.41,"t":"2026-10-20T09:45:00Z","v":300,"vw":80.396667},{"c":80.39,"h":80.41,"l":80.39,"n":14,"o":80.41,"t":"2026-10-20T09:50:00Z","v":796,"vw":80.403254},{"c":80.38,"h":80.41,"l":80.37,"n":14,"o":80.38,"t":"2026-10-20T09:55:00Z","v":1315,"vw":80.382883},{"c":80.43,"h":80.445,"l":80.43,"n":2,"o":80.445,"t":"2026-10-20T10:00:00Z","v":404,"vw":80.433713},{"c":80.23,"h":80.35,"l":80.15,"n":97,"o":80.35,"t":"2026-10-20T10:05:00Z","v":7725,"vw":80.261924},{"c":80.37,"h":80.37,"l":80.33,"n":8,"o":80.33,"t":"2026-10-20T10:10:00Z","v":825,"vw":80.346513},{"c":80.29,"h":80.35,"l":80.29,"n":11,"o":80.35,"t":"2026-10-20T10:15:00Z","v":1816,"vw":80.346604},{"c":80.39,"h":80.39,"l":80.36,"n":15,"o":80.36,"t":"2026-10-20T10:20:00Z","v":3731,"vw":80.376027},{"c":80.4,"h":80.4,"l":80.39,"n":9,"o":80.39,"t":"2026-10-20T10:25:00Z","v":2000,"vw":80.398737},{"c":80.4,"h":80.4,"l":80.4,"n":2,"o":80.4,"t":"2026-10-20T10:35:00Z","v":842,"vw":80.4},{"c":80.4,"h":80.4,"l":80.4,"n":1,"o":80.4,"t":"2026-10-20T10:40:00Z","v":100,"vw":80.4},{"c":80.44,"h":80.44,"l":80.44,"n":5,"o":80.44,"t":"2026-10-20T10:45:00Z","v":400,"vw":80.44},{"c":80.39,"h":80.39,"l":80.39,"n":1,"o":80.39,"t":"2026-10-20T10:50:00Z","v":186,"vw":80.39},{"c":80.33,"h":80.4,"l":80.33,"n":6,"o":80.4,"t":"2026-10-20T11:00:00Z","v":484,"vw":80.368889},{"c":80.5481,"h":80.5481,"l":80.46,"n":7,"o":80.48,"t":"2026-10-20T11:10:00Z","v":685,"vw":80.489614},{"c":80.55,"h":80.55,"l":80.55,"n":3,"o":80.55,"t":"2026-10-20T11:15:00Z","v":1450,"vw":80.55},{"c":80.64,"h":80.64,"l":80.64,"n":1,"o":80.64,"t":"2026-10-20T11:20:00Z","v":120,"vw":80.64},{"c":80.55,"h":80.55,"l":80.55,"n":3,"o":80.55,"t":"2026-10-20T11:25:00Z","v":160,"vw":80.55},{"c":80.58,"h":80.6,"l":80.58,"n":4,"o":80.6,"t":"2026-10-20T11:30:00Z","v":470,"vw":80.588532},{"c":80.6,"h":80.6,"l":80.6,"n":4,"o":80.6,"t":"2026-10-20T11:35:00Z","v":252,"vw":80.6},{"c":80.6648,"h":80.6648,"l":80.65,"n":5,"o":80.65,"t":"2026-10-20T11:40:00Z","v":370,"vw":80.654229},{"c":80.56,"h":80.65,"l":80.54,"n":6,"o":80.65,"t":"2026-10-20T11:45:00Z","v":1025,"vw":80.583487},{"c":80.63,"h":80.63,"l":80.63,"n":1,"o":80.63,"t":"2026-10-20T11:50:00Z","v":300,"vw":80.63},{"c":80.55,"h":80.55,"l":80.55,"n":4,"o":80.55,"t":"2026-10-20T11:55:00Z","v":327,"vw":80.55},{"c":80.7,"h":80.72,"l":80.7,"n":8,"o":80.72,"t":"2026-10-20T12:00:00Z","v":491,"vw":80.714286},{"c":80.66,"h":80.66,"l":80.66,"n":7,"o":80.66,"t":"2026-10-20T12:05:00Z","v":585,"vw":80.66},{"c":80.68,"h":80.68,"l":80.66,"n":9,"o":80.66,"t":"2026-10-20T12:10:00Z","v":1160,"vw":80.671607},{"c":80.69,"h":80.69,"l":80.69,"n":2,"o":80.69,"t":"2026-10-20T12:15:00Z","v":250,"vw":80.69},{"c":80.79,"h":80.79,"l":80.79,"n":8,"o":80.79,"t":"2026-10-20T12:25:00Z","v":1324,"vw":80.79},{"c":80.754,"h":80.754,"l":80.754,"n":5,"o":80.754,"t":"2026-10-20T12:30:00Z","v":1080,"vw":80.754},{"c":80.82,"h":80.82,"l":80.64,"n":11,"o":80.64,"t":"2026-10-20T12:35:00Z","v":1034,"vw":80.731053},{"c":81.01,"h":81.01,"l":80.78,"n":41,"o":80.83,"t":"2026-10-20T12:40:00Z","v":3961,"vw":80.910726},{"c":80.94,"h":80.95,"l":80.94,"n":8,"o":80.95,"t":"2026-10-20T12:45:00Z","v":720,"vw":80.945833},{"c":80.89,"h":80.89,"l":80.86,"n":6,"o":80.86,"t":"2026-10-20T12:50:00Z","v":538,"vw":80.87125},{"c":80.66,"h":80.66,"l":80.62,"n":66,"o":80.64,"t":"2026-10-20T13:00:00Z","v":6008,"vw":80.631305},{"c":80.791,"h":80.791,"l":80.79,"n":14,"o":80.79,"t":"2026-10-20T13:05:00Z","v":898,"vw":80.790364},{"c":80.79,"h":80.79,"l":80.79,"n":7,"o":80.79,"t":"2026-10-20T13:10:00Z","v":322,"vw":80.79},{"c":80.91,"h":80.91,"l":80.9,"n":4,"o":80.9,"t":"2026-10-20T13:20:00Z","v":850,"vw":80.908824},{"c":81.19,"h":81.33,"l":81,"n":53,"o":81.03,"t":"2026-10-20T13:25:00Z","v":6926,"vw":81.15293},{"c":80.695,"h":81.35,"l":80.5,"n":1092,"o":81.18,"t":"2026-10-20T13:30:00Z","v":112289,"vw":80.974613},{"c":81.095,"h":81.095,"l":80.6,"n":649,"o":80.66,"t":"2026-10-20T13:35:00Z","v":34012,"vw":80.880194},{"c":80.99,"h":81.22,"l":80.99,"n":731,"o":81.075,"t":"2026-10-20T13:40:00Z","v":44700,"vw":81.118891},{"c":81.04,"h":81.185,"l":80.96,"n":893,"o":80.99,"t":"2026-10-20T13:45:00Z","v":52415,"vw":81.070101},{"c":81.095,"h":81.16,"l":80.96,"n":910,"o":81.035,"t":"2026-10-20T13:50:00Z","v":47682,"vw":81.084289},{"c":81.09,"h":81.15,"l":81.03,"n":642,"o":81.11,"t":"2026-10-20T13:55:00Z","v":37416,"vw":81.07808},{"c":80.7964,"h":81.135,"l":80.7964,"n":783,"o":81.08,"t":"2026-10-20T14:00:00Z","v":43664,"vw":80.981834},{"c":81.23,"h":81.39,"l":80.77,"n":958,"o":80.78,"t":"2026-10-20T14:05:00Z","v":60544,"vw":81.030261},{"c":81.2899,"h":81.2899,"l":81.07,"n":946,"o":81.2,"t":"2026-10-20T14:10:00Z","v":67913,"vw":81.183487},{"c":81.51,"h":81.65,"l":81.21,"n":1007,"o":81.27,"t":"2026-10-20T14:15:00Z","v":77496,"vw":81.304541},{"c":81.71,"h":81.76,"l":81.45,"n":481,"o":81.49,"t":"2026-10-20T14:20:00Z","v":26703,"vw":81.574672},{"c":82.065,"h":82.09,"l":81.7,"n":712,"o":81.705,"t":"2026-10-20T14:25:00Z","v":43647,"vw":81.919651},{"c":82.05,"h":82.225,"l":81.99,"n":738,"o":82.11,"t":"2026-10-20T14:30:00Z","v":48835,"vw":82.124144},{"c":82.06,"h":82.13,"l":81.965,"n":677,"o":82.09,"t":"2026-10-20T14:35:00Z","v":44234,"vw":82.053868},{"c":82.255,"h":82.41,"l":82.015,"n":602,"o":82.06,"t":"2026-10-20T14:40:00Z","v":39535,"vw":82.258727},{"c":82.03,"h":82.26,"l":82.02,"n":755,"o":82.26,"t":"2026-10-20T14:45:00Z","v":43819,"vw":82.119288},{"c":82.06,"h":82.08,"l":81.96,"n":593,"o":82.035,"t":"2026-10-20T14:50:00Z","v":28382,"vw":82.019371},{"c":82.09,"h":82.125,"l":82.03,"n":827,"o":82.03,"t":"2026-10-20T14:55:00Z","v":41440,"vw":82.079463},{"c":82.03,"h":82.15,"l":81.98,"n":980,"o":82.08,"t":"2026-10-20T15:00:00Z","v":54294,"vw":82.050407},{"c":82.015,"h":82.05,"l":81.915,"n":743,"o":82.0101,"t":"2026-10-20T15:05:00Z","v":39314,"vw":81.979803},{"c":81.57,"h":82.05,"l":81.51,"n":1219,"o":82.02,"t":"2026-10-20T15:10:00Z","v":75234,"vw":81.849898},{"c":81.8175,"h":81.865,"l":81.6,"n":547,"o":81.61,"t":"2026-10-20T15:15:00Z","v":29211,"vw":81.714408},{"c":81.69,"h":81.79,"l":81.59,"n":775,"o":81.79,"t":"2026-10-20T15:20:00Z","v":46797,"vw":81.704052},{"c":81.555,"h":81.695,"l":81.52,"n":617,"o":81.68,"t":"2026-10-20T15:25:00Z","v":29397,"vw":81.602716},{"c":81.59,"h":81.62,"l":81.48,"n":714,"o":81.555,"t":"2026-10-20T15:30:00Z","v":43099,"vw":81.544639},{"c":81.52,"h":81.58,"l":81.46,"n":490,"o":81.58,"t":"2026-10-20T15:35:00Z","v":19356,"vw":81.514266},{"c":81.65,"h":81.67,"l":81.52,"n":315,"o":81.52,"t":"2026-10-20T15:40:00Z","v":12312,"vw":81.601791},{"c":81.55,"h":81.63,"l":81.52,"n":296,"o":81.63,"t":"2026-10-20T15:45:00Z","v":10464,"vw":81.565414},{"c":81.57,"h":81.63,"l":81.52,"n":271,"o":81.59,"t":"2026-10-20T15:50:00Z","v":10156,"vw":81.585679},{"c":81.48,"h":81.59,"l":81.45,"n":379,"o":81.565,"t":"2026-10-20T15:55:00Z","v":18516,"vw":81.524824},{"c":81.38,"h":81.57,"l":81.38,"n":332,"o":81.5,"t":"2026-10-20T16:00:00Z","v":12351,"vw":81.483472},{"c":81.46,"h":81.53,"l":81.38,"n":331,"o":81.38,"t":"2026-10-20T16:05:00Z","v":13606,"vw":81.447156},{"c":81.54,"h":81.54,"l":81.42,"n":290,"o":81.445,"t":"2026-10-20T16:10:00Z","v":10873,"vw":81.489362},{"c":81.34,"h":81.53,"l":81.34,"n":333,"o":81.53,"t":"2026-10-20T16:15:00Z","v":12367,"vw":81.440668},{"c":81.45,"h":81.45,"l":81.345,"n":288,"o":81.345,"t":"2026-10-20T16:20:00Z","v":12216,"vw":81.401614},{"c":81.52,"h":81.565,"l":81.41,"n":252,"o":81.44,"t":"2026-10-20T16:25:00Z","v":8887,"vw":81.490107},{"c":81.465,"h":81.55,"l":81.46,"n":291,"o":81.53,"t":"2026-10-20T16:30:00Z","v":11590,"vw":81.514971},{"c":81.5625,"h":81.59,"l":81.48,"n":285,"o":81.48,"t":"2026-10-20T16:35:00Z","v":11240,"vw":81.551414},{"c":81.56,"h":81.58,"l":81.53,"n":328,"o":81.56,"t":"2026-10-20T16:40:00Z","v":14721,"vw":81.564328},{"c":81.525,"h":81.61,"l":81.51,"n":360,"o":81.55,"t":"2026-10-20T16:45:00Z","v":19382,"vw":81.544646},{"c":81.44,"h":81.58,"l":81.44,"n":365,"o":81.52,"t":"2026-10-20T16:50:00Z","v":23606,"vw":81.511908},{"c":81.38,"h":81.49,"l":81.35,"n":372,"o":81.455,"t":"2026-10-20T16:55:00Z","v":23603,"vw":81.448785},{"c":81.37,"h":81.45,"l":81.32,"n":444,"o":81.4,"t":"2026-10-20T17:00:00Z","v":16064,"vw":81.392094},{"c":81.335,"h":81.36,"l":81.33,"n":285,"o":81.36,"t":"2026-10-20T17:05:00Z","v":10483,"vw":81.346611},{"c":81.41,"h":81.41,"l":81.31,"n":382,"o":81.34,"t":"2026-10-20T17:10:00Z","v":18448,"vw":81.346052},{"c":81.55,"h":81.57,"l":81.42,"n":447,"o":81.42,"t":"2026-10-20T17:15:00Z","v":21381,"vw":81.478014},{"c":81.52,"h":81.61,"l":81.5,"n":450,"o":81.55,"t":"2026-10-20T17:20:00Z","v":25146,"vw":81.550536},{"c":81.57,"h":81.59,"l":81.49,"n":323,"o":81.51,"t":"2026-10-20T17:25:00Z","v":19337,"vw":81.520609},{"c":81.62,"h":81.63,"l":81.56,"n":370,"o":81.58,"t":"2026-10-20T17:30:00Z","v":16573,"vw":81.585375},{"c":81.66,"h":81.685,"l":81.625,"n":310,"o":81.625,"t":"2026-10-20T17:35:00Z","v":17143,"vw":81.658793},{"c":81.705,"h":81.73,"l":81.645,"n":317,"o":81.67,"t":"2026-10-20T17:40:00Z","v":16238,"vw":81.711689},{"c":81.75,"h":81.755,"l":81.695,"n":356,"o":81.7,"t":"2026-10-20T17:45:00Z","v":13756,"vw":81.725249},{"c":81.815,"h":81.82,"l":81.76,"n":262,"o":81.76,"t":"2026-10-20T17:50:00Z","v":12237,"vw":81.788433},{"c":81.8,"h":81.825,"l":81.7602,"n":327,"o":81.805,"t":"2026-10-20T17:55:00Z","v":14075,"vw":81.792652},{"c":81.91,"h":81.91,"l":81.75,"n":458,"o":81.81,"t":"2026-10-20T18:00:00Z","v":35940,"vw":81.807098},{"c":81.92,"h":81.935,"l":81.85,"n":386,"o":81.915,"t":"2026-10-20T18:05:00Z","v":20038,"vw":81.899691},{"c":82.08,"h":82.1,"l":81.92,"n":430,"o":81.92,"t":"2026-10-20T18:10:00Z","v":43258,"vw":81.983157},{"c":82.05,"h":82.13,"l":82.02,"n":482,"o":82.07,"t":"2026-10-20T18:15:00Z","v":29374,"vw":82.068093},{"c":81.95,"h":82.055,"l":81.94,"n":425,"o":82.055,"t":"2026-10-20T18:20:00Z","v":21488,"vw":81.988682},{"c":81.98,"h":81.98,"l":81.93,"n":393,"o":81.955,"t":"2026-10-20T18:25:00Z","v":22749,"vw":81.95792},{"c":81.94,"h":82,"l":81.935,"n":510,"o":81.975,"t":"2026-10-20T18:30:00Z","v":36102,"vw":81.96878},{"c":81.9,"h":81.96,"l":81.87,"n":673,"o":81.94,"t":"2026-10-20T18:35:00Z","v":42671,"vw":81.918336},{"c":81.91,"h":81.94,"l":81.8201,"n":494,"o":81.895,"t":"2026-10-20T18:40:00Z","v":27266,"vw":81.9084},{"c":82.03,"h":82.065,"l":81.92,"n":513,"o":81.92,"t":"2026-10-20T18:45:00Z","v":24936,"vw":82.013611},{"c":82.02,"h":82.05,"l":81.965,"n":537,"o":82.03,"t":"2026-10-20T18:50:00Z","v":31879,"vw":82.021883},{"c":82.065,"h":82.08,"l":81.995,"n":436,"o":82.04,"t":"2026-10-20T18:55:00Z","v":21895,"vw":82.040412},{"c":81.97,"h":82.085,"l":81.96,"n":474,"o":82.065,"t":"2026-10-20T19:00:00Z","v":31338,"vw":82.006704},{"c":82.04,"h":82.05,"l":81.925,"n":579,"o":81.97,"t":"2026-10-20T19:05:00Z","v":34923,"vw":81.974497},{"c":81.97,"h":82.07,"l":81.96,"n":534,"o":82.05,"t":"2026-10-20T19:10:00Z","v":26848,"vw":82.034482},{"c":81.9464,"h":82.01,"l":81.935,"n":550,"o":81.97,"t":"2026-10-20T19:15:00Z","v":34722,"vw":81.972614},{"c":81.94,"h":81.97,"l":81.925,"n":503,"o":81.945,"t":"2026-10-20T19:20:00Z","v":32866,"vw":81.945367},{"c":82.115,"h":82.235,"l":81.95,"n":914,"o":81.95,"t":"2026-10-20T19:25:00Z","v":57160,"vw":82.091069},{"c":82,"h":82.11,"l":81.99,"n":850,"o":82.11,"t":"2026-10-20T19:30:00Z","v":44536,"vw":82.044986},{"c":81.88,"h":82.035,"l":81.84,"n":909,"o":82.01,"t":"2026-10-20T19:35:00Z","v":43771,"vw":81.911621},{"c":81.9,"h":81.91,"l":81.82,"n":999,"o":81.89,"t":"2026-10-20T19:40:00Z","v":56393,"vw":81.864194},{"c":82,"h":82.02,"l":81.88,"n":661,"o":81.9,"t":"2026-10-20T19:45:00Z","v":35148,"vw":81.959392},{"c":81.95,"h":82.04,"l":81.94,"n":650,"o":81.99,"t":"2026-10-20T19:50:00Z","v":34020,"vw":81.988297},{"c":81.87,"h":81.95,"l":81.84,"n":2454,"o":81.95,"t":"2026-10-20T19:55:00Z","v":158408,"vw":81.881565},{"c":81.87,"h":81.87,"l":81.87,"n":28,"o":81.87,"t":"2026-10-20T20:00:00Z","v":163495,"vw":81.87},{"c":81.87,"h":81.87,"l":81.87,"n":1,"o":81.87,"t":"2026-10-20T20:30:00Z","v":768,"vw":81.87},{"c":82.31,"h":82.42,"l":82.31,"n":50,"o":82.42,"t":"2026-10-20T23:00:00Z","v":900,"vw":82.356667},{"c":82.19,"h":82.21,"l":82.19,"n":2,"o":82.21,"t":"2026-10-20T23:10:00Z","v":400,"vw":82.202},{"c":82.4261,"h":82.4261,"l":82.4261,"n":6,"o":82.4261,"t":"2026-10-20T23:30:00Z","v":205,"vw":82.4261},{"c":82.6328,"h":82.6328,"l":82.6328,"n":1,"o":82.6328,"t":"2026-10-20T23:35:00Z","v":148,"vw":82.6328},{"c":82.06,"h":82.23,"l":81.45,"n":7,"o":82.23,"t":"2026-10-21T08:00:00Z","v":708,"vw":81.900735},{"c":81.65,"h":81.65,"l":81.57,"n":16,"o":81.57,"t":"2026-10-21T08:05:00Z","v":1275,"vw":81.610818},{"c":81.44,"h":81.44,"l":81.44,"n":1,"o":81.44,"t":"2026-10-21T08:15:00Z","v":368,"vw":81.44},{"c":81.36,"h":81.36,"l":81.36,"n":1,"o":81.36,"t":"2026-10-21T08:20:00Z","v":149,"vw":81.36},{"c":81.61,"h":81.61,"l":81.61,"n":2,"o":81.61,"t":"2026-10-21T08:25:00Z","v":220,"vw":81.61},{"c":81.49,"h":81.49,"l":81.47,"n":6,"o":81.47,"t":"2026-10-21T08:40:00Z","v":495,"vw":81.478563},{"c":81.64,"h":81.68,"l":81.63,"n":4,"o":81.68,"t":"2026-10-21T08:50:00Z","v":729,"vw":81.651564},{"c":81.56,"h":81.61,"l":81.56,"n":14,"o":81.59,"t":"2026-10-21T08:55:00Z","v":2451,"vw":81.57823},{"c":81.51,"h":81.57,"l":81.51,"n":5,"o":81.57,"t":"2026-10-21T09:00:00Z","v":901,"vw":81.548889},{"c":81.359,"h":81.38,"l":81.3,"n":20,"o":81.38,"t":"2026-10-21T09:05:00Z","v":1373,"vw":81.3596},{"c":81.35,"h":81.35,"l":81.35,"n":3,"o":81.35,"t":"2026-10-21T09:10:00Z","v":450,"vw":81.35},{"c":81.55,"h":81.55,"l":81.55,"n":2,"o":81.55,"t":"2026-10-21T09:25:00Z","v":250,"vw":81.55},{"c":81.75,"h":81.75,"l":81.73,"n":12,"o":81.73,"t":"2026-10-21T09:30:00Z","v":1289,"vw":81.740515},{"c":81.61,"h":81.71,"l":81.6,"n":23,"o":81.71,"t":"2026-10-21T09:35:00Z","v":1068,"vw":81.631514},{"c":81.34,"h":81.4,"l":81.34,"n":18,"o":81.4,"t":"2026-10-21T10:10:00Z","v":2200,"vw":81.357143},{"c":81.29,"h":81.29,"l":81.28,"n":6,"o":81.28,"t":"2026-10-21T10:15:00Z","v":799,"vw":81.288143},{"c":81.65,"h":81.65,"l":81.65,"n":2,"o":81.65,"t":"2026-10-21T11:00:00Z","v":250,"vw":81.65},{"c":81.79,"h":81.79,"l":81.79,"n":2,"o":81.79,"t":"2026-10-21T11:30:00Z","v":250,"vw":81.79},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-10-21T11:55:00Z","v":200,"vw":81.78},{"c":81.77,"h":81.77,"l":81.77,"n":5,"o":81.77,"t":"2026-10-21T12:00:00Z","v":372,"vw":81.77},{"c":81.78,"h":81.78,"l":81.78,"n":4,"o":81.78,"t":"2026-10-21T12:15:00Z","v":250,"vw":81.78},{"c":81.89,"h":81.89,"l":81.89,"n":2,"o":81.89,"t":"2026-10-21T12:30:00Z","v":300,"vw":81.89},{"c":81.77,"h":81.87,"l":81.76,"n":23,"o":81.86,"t":"2026-10-21T12:40:00Z","v":5367,"vw":81.853034},{"c":82.01,"h":82.05,"l":81.98,"n":26,"o":82.05,"t":"2026-10-21T13:00:00Z","v":2198,"vw":82.025211},{"c":82.055,"h":82.16,"l":82.03,"n":27,"o":82.03,"t":"2026-10-21T13:05:00Z","v":2425,"vw":82.077294},{"c":82.01,"h":82.14,"l":82,"n":41,"o":82,"t":"2026-10-21T13:10:00Z","v":6238,"vw":82.071664},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-21T13:15:00Z","v":100,"vw":82},{"c":82.06,"h":82.06,"l":81.96,"n":5,"o":81.96,"t":"2026-10-21T13:20:00Z","v":401,"vw":82.0325},{"c":81.97,"h":82.08,"l":81.93,"n":29,"o":82.04,"t":"2026-10-21T13:25:00Z","v":1949,"vw":82.011377},{"c":81.3,"h":81.95,"l":81.2,"n":2104,"o":81.95,"t":"2026-10-21T13:30:00Z","v":170386,"vw":81.66452},{"c":81.005,"h":81.27,"l":80.79,"n":1188,"o":81.27,"t":"2026-10-21T13:35:00Z","v":74469,"vw":81.058302},{"c":80.985,"h":81.155,"l":80.93,"n":702,"o":81.06,"t":"2026-10-21T13:40:00Z","v":43549,"vw":81.055394},{"c":81.305,"h":81.31,"l":80.85,"n":1089,"o":80.985,"t":"2026-10-21T13:45:00Z","v":78452,"vw":81.190103},{"c":81.33,"h":81.4065,"l":81.25,"n":568,"o":81.31,"t":"2026-10-21T13:50:00Z","v":27715,"vw":81.333578},{"c":81.33,"h":81.45,"l":81.275,"n":806,"o":81.31,"t":"2026-10-21T13:55:00Z","v":53605,"vw":81.34166},{"c":81.25,"h":81.47,"l":81.21,"n":795,"o":81.31,"t":"2026-10-21T14:00:00Z","v":53230,"vw":81.31107},{"c":81.22,"h":81.35,"l":81.185,"n":702,"o":81.29,"t":"2026-10-21T14:05:00Z","v":33132,"vw":81.268042},{"c":81.425,"h":81.455,"l":81.22,"n":804,"o":81.22,"t":"2026-10-21T14:10:00Z","v":55699,"vw":81.351065},{"c":81.35,"h":81.47,"l":81.35,"n":788,"o":81.42,"t":"2026-10-21T14:15:00Z","v":46343,"vw":81.40827},{"c":81.38,"h":81.4,"l":81.295,"n":731,"o":81.37,"t":"2026-10-21T14:20:00Z","v":39647,"vw":81.367767},{"c":81.19,"h":81.46,"l":81.13,"n":2475,"o":81.355,"t":"2026-10-21T14:25:00Z","v":196770,"vw":81.266548},{"c":81.23,"h":81.32,"l":81.16,"n":471,"o":81.18,"t":"2026-10-21T14:30:00Z","v":35244,"vw":81.262158},{"c":81.16,"h":81.27,"l":81.16,"n":387,"o":81.26,"t":"2026-10-21T14:35:00Z","v":18608,"vw":81.20887},{"c":81.04,"h":81.16,"l":81.035,"n":734,"o":81.155,"t":"2026-10-21T14:40:00Z","v":45736,"vw":81.088248},{"c":81.085,"h":81.09,"l":80.965,"n":704,"o":81.04,"t":"2026-10-21T14:45:00Z","v":44182,"vw":81.014334},{"c":81.21,"h":81.24,"l":81.07,"n":747,"o":81.1,"t":"2026-10-21T14:50:00Z","v":53117,"vw":81.156304},{"c":81.31,"h":81.36,"l":81.21,"n":757,"o":81.24,"t":"2026-10-21T14:55:00Z","v":45872,"vw":81.283339},{"c":81.24,"h":81.35,"l":81.22,"n":482,"o":81.31,"t":"2026-10-21T15:00:00Z","v":33417,"vw":81.296414},{"c":81.28,"h":81.31,"l":81.205,"n":453,"o":81.23,"t":"2026-10-21T15:05:00Z","v":30010,"vw":81.259427},{"c":81.23,"h":81.315,"l":81.22,"n":473,"o":81.29,"t":"2026-10-21T15:10:00Z","v":22283,"vw":81.261642},{"c":81.24,"h":81.3,"l":81.22,"n":432,"o":81.24,"t":"2026-10-21T15:15:00Z","v":26457,"vw":81.24894},{"c":81.22,"h":81.31,"l":81.12,"n":613,"o":81.22,"t":"2026-10-21T15:20:00Z","v":37153,"vw":81.206022},{"c":81.31,"h":81.355,"l":81.2,"n":638,"o":81.22,"t":"2026-10-21T15:25:00Z","v":43389,"vw":81.257349},{"c":81.34,"h":81.34,"l":81.23,"n":609,"o":81.315,"t":"2026-10-21T15:30:00Z","v":43839,"vw":81.264677},{"c":81.295,"h":81.3599,"l":81.27,"n":499,"o":81.35,"t":"2026-10-21T15:35:00Z","v":31033,"vw":81.308922},{"c":81.24,"h":81.34,"l":81.23,"n":825,"o":81.295,"t":"2026-10-21T15:40:00Z","v":53851,"vw":81.297097},{"c":81.26,"h":81.29,"l":81.25,"n":237,"o":81.275,"t":"2026-10-21T15:45:00Z","v":8755,"vw":81.273916},{"c":81.28,"h":81.3,"l":81.245,"n":246,"o":81.27,"t":"2026-10-21T15:50:00Z","v":10158,"vw":81.267357},{"c":81.215,"h":81.285,"l":81.215,"n":359,"o":81.28,"t":"2026-10-21T15:55:00Z","v":15085,"vw":81.263481},{"c":81.12,"h":81.23,"l":81.1,"n":641,"o":81.21,"t":"2026-10-21T16:00:00Z","v":37432,"vw":81.17084},{"c":81.06,"h":81.15,"l":81.02,"n":541,"o":81.115,"t":"2026-10-21T16:05:00Z","v":29034,"vw":81.072775},{"c":81.05,"h":81.095,"l":81.015,"n":369,"o":81.065,"t":"2026-10-21T16:10:00Z","v":17850,"vw":81.053994},{"c":81.07,"h":81.1,"l":81.04,"n":299,"o":81.06,"t":"2026-10-21T16:15:00Z","v":13165,"vw":81.060809},{"c":80.97,"h":81.09,"l":80.96,"n":691,"o":81.065,"t":"2026-10-21T16:20:00Z","v":38349,"vw":81.013176},{"c":80.94,"h":80.975,"l":80.88,"n":645,"o":80.975,"t":"2026-10-21T16:25:00Z","v":41150,"vw":80.923729},{"c":80.825,"h":80.945,"l":80.82,"n":466,"o":80.94,"t":"2026-10-21T16:30:00Z","v":25813,"vw":80.882776},{"c":81.05,"h":81.1,"l":80.61,"n":1299,"o":80.825,"t":"2026-10-21T16:35:00Z","v":78123,"vw":80.849312},{"c":80.87,"h":81.13,"l":80.77,"n":681,"o":81.06,"t":"2026-10-21T16:40:00Z","v":40356,"vw":80.885774},{"c":80.77,"h":80.94,"l":80.74,"n":745,"o":80.91,"t":"2026-10-21T16:45:00Z","v":47014,"vw":80.811032},{"c":80.815,"h":80.84,"l":80.72,"n":458,"o":80.775,"t":"2026-10-21T16:50:00Z","v":23447,"vw":80.785507},{"c":80.68,"h":80.82,"l":80.665,"n":606,"o":80.82,"t":"2026-10-21T16:55:00Z","v":27416,"vw":80.737097},{"c":80.65,"h":80.69,"l":80.62,"n":524,"o":80.65,"t":"2026-10-21T17:00:00Z","v":30181,"vw":80.648771},{"c":80.69,"h":80.73,"l":80.63,"n":446,"o":80.65,"t":"2026-10-21T17:05:00Z","v":31101,"vw":80.675715},{"c":80.805,"h":80.81,"l":80.69,"n":490,"o":80.7,"t":"2026-10-21T17:10:00Z","v":30001,"vw":80.738284},{"c":80.68,"h":80.79,"l":80.68,"n":479,"o":80.79,"t":"2026-10-21T17:15:00Z","v":23276,"vw":80.706654},{"c":80.7,"h":80.7,"l":80.615,"n":525,"o":80.675,"t":"2026-10-21T17:20:00Z","v":34633,"vw":80.653882},{"c":80.69,"h":80.69,"l":80.63,"n":534,"o":80.68,"t":"2026-10-21T17:25:00Z","v":34519,"vw":80.660824},{"c":80.79,"h":80.82,"l":80.685,"n":401,"o":80.685,"t":"2026-10-21T17:30:00Z","v":18301,"vw":80.768063},{"c":80.79,"h":80.85,"l":80.775,"n":380,"o":80.79,"t":"2026-10-21T17:35:00Z","v":18763,"vw":80.808389},{"c":80.835,"h":80.855,"l":80.78,"n":479,"o":80.8,"t":"2026-10-21T17:40:00Z","v":33422,"vw":80.815021},{"c":80.64,"h":80.849,"l":80.64,"n":481,"o":80.84,"t":"2026-10-21T17:45:00Z","v":24527,"vw":80.72656},{"c":80.64,"h":80.699,"l":80.63,"n":411,"o":80.645,"t":"2026-10-21T17:50:00Z","v":24798,"vw":80.655086},{"c":80.735,"h":80.775,"l":80.66,"n":466,"o":80.69,"t":"2026-10-21T17:55:00Z","v":40398,"vw":80.699927},{"c":80.72,"h":80.75,"l":80.7,"n":464,"o":80.74,"t":"2026-10-21T18:00:00Z","v":23139,"vw":80.734192},{"c":80.66,"h":80.75,"l":80.65,"n":442,"o":80.735,"t":"2026-10-21T18:05:00Z","v":31075,"vw":80.699014},{"c":80.63,"h":80.675,"l":80.575,"n":413,"o":80.675,"t":"2026-10-21T18:10:00Z","v":24123,"vw":80.626506},{"c":80.63,"h":80.665,"l":80.6,"n":486,"o":80.63,"t":"2026-10-21T18:15:00Z","v":28468,"vw":80.626346},{"c":80.58,"h":80.64,"l":80.51,"n":458,"o":80.64,"t":"2026-10-21T18:20:00Z","v":30665,"vw":80.56088},{"c":80.59,"h":80.61,"l":80.55,"n":399,"o":80.555,"t":"2026-10-21T18:25:00Z","v":20932,"vw":80.585443},{"c":80.63,"h":80.655,"l":80.6,"n":427,"o":80.6,"t":"2026-10-21T18:30:00Z","v":35107,"vw":80.626807},{"c":80.535,"h":80.63,"l":80.52,"n":889,"o":80.63,"t":"2026-10-21T18:35:00Z","v":81148,"vw":80.558483},{"c":80.515,"h":80.59,"l":80.515,"n":586,"o":80.53,"t":"2026-10-21T18:40:00Z","v":55931,"vw":80.539184},{"c":80.32,"h":80.5399,"l":80.3,"n":1046,"o":80.5399,"t":"2026-10-21T18:45:00Z","v":59498,"vw":80.437756},{"c":80.35,"h":80.365,"l":80.25,"n":437,"o":80.295,"t":"2026-10-21T18:50:00Z","v":22071,"vw":80.311149},{"c":80.11,"h":80.35,"l":80.08,"n":832,"o":80.35,"t":"2026-10-21T18:55:00Z","v":54063,"vw":80.207099},{"c":79.92,"h":80.1,"l":79.81,"n":1060,"o":80.08,"t":"2026-10-21T19:00:00Z","v":56345,"vw":79.978824},{"c":79.92,"h":79.97,"l":79.82,"n":609,"o":79.92,"t":"2026-10-21T19:05:00Z","v":35295,"vw":79.912859},{"c":79.99,"h":80,"l":79.79,"n":747,"o":79.89,"t":"2026-10-21T19:10:00Z","v":44630,"vw":79.92223},{"c":80.22,"h":80.25,"l":79.96,"n":793,"o":79.98,"t":"2026-10-21T19:15:00Z","v":76140,"vw":80.081368},{"c":80.24,"h":80.33,"l":80.175,"n":962,"o":80.23,"t":"2026-10-21T19:20:00Z","v":66480,"vw":80.253368},{"c":80.495,"h":80.495,"l":80.25,"n":1002,"o":80.25,"t":"2026-10-21T19:25:00Z","v":82076,"vw":80.342209},{"c":80.58,"h":80.605,"l":80.43,"n":842,"o":80.47,"t":"2026-10-21T19:30:00Z","v":55822,"vw":80.531904},{"c":80.785,"h":80.785,"l":80.59,"n":1220,"o":80.59,"t":"2026-10-21T19:35:00Z","v":97421,"vw":80.69974},{"c":80.67,"h":80.81,"l":80.61,"n":1135,"o":80.79,"t":"2026-10-21T19:40:00Z","v":73719,"vw":80.687775},{"c":80.7675,"h":80.85,"l":80.65,"n":866,"o":80.66,"t":"2026-10-21T19:45:00Z","v":89625,"vw":80.746203},{"c":80.75,"h":80.79,"l":80.69,"n":917,"o":80.75,"t":"2026-10-21T19:50:00Z","v":83940,"vw":80.74813},{"c":80.82,"h":80.84,"l":80.68,"n":3165,"o":80.75,"t":"2026-10-21T19:55:00Z","v":256852,"vw":80.753667},{"c":80.82,"h":80.82,"l":80.82,"n":31,"o":80.82,"t":"2026-10-21T20:00:00Z","v":263808,"vw":80.82},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-10-21T20:35:00Z","v":4600,"vw":80.82},{"c":80.88,"h":80.88,"l":80.88,"n":19,"o":80.88,"t":"2026-10-21T23:00:00Z","v":575,"vw":80.88},{"c":81.06,"h":81.06,"l":81.06,"n":2,"o":81.06,"t":"2026-10-21T23:15:00Z","v":199,"vw":81.06},{"c":78.7,"h":80.27,"l":78.32,"n":328,"o":78.32,"t":"2026-10-22T08:00:00Z","v":27076,"vw":79.212911},{"c":78.38,"h":78.38,"l":78.33,"n":5,"o":78.33,"t":"2026-10-22T08:05:00Z","v":417,"vw":78.355},{"c":78.15,"h":78.17,"l":78.145,"n":13,"o":78.145,"t":"2026-10-22T08:10:00Z","v":833,"vw":78.157},{"c":78.27,"h":78.27,"l":78.27,"n":4,"o":78.27,"t":"2026-10-22T08:20:00Z","v":296,"vw":78.27},{"c":78.28,"h":78.42,"l":78.28,"n":38,"o":78.34,"t":"2026-10-22T08:25:00Z","v":5807,"vw":78.346584},{"c":78.31,"h":78.33,"l":78.28,"n":8,"o":78.33,"t":"2026-10-22T08:30:00Z","v":1109,"vw":78.302293},{"c":78.24,"h":78.24,"l":78.24,"n":1,"o":78.24,"t":"2026-10-22T08:50:00Z","v":1000,"vw":78.24},{"c":78.14,"h":78.14,"l":78.13,"n":3,"o":78.13,"t":"2026-10-22T08:55:00Z","v":1099,"vw":78.13909},{"c":78.14,"h":78.14,"l":78.14,"n":3,"o":78.14,"t":"2026-10-22T09:00:00Z","v":743,"vw":78.14},{"c":78.319,"h":78.319,"l":78.31,"n":9,"o":78.31,"t":"2026-10-22T09:05:00Z","v":520,"vw":78.3145},{"c":78.38,"h":78.41,"l":78.35,"n":36,"o":78.35,"t":"2026-10-22T09:10:00Z","v":3845,"vw":78.392833},{"c":78.4,"h":78.52,"l":78.4,"n":25,"o":78.5,"t":"2026-10-22T09:15:00Z","v":2700,"vw":78.468775},{"c":78.36,"h":78.39,"l":78.36,"n":13,"o":78.39,"t":"2026-10-22T09:20:00Z","v":1833,"vw":78.37505},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-22T09:25:00Z","v":200,"vw":78.36},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-22T09:35:00Z","v":1000,"vw":78.33},{"c":78.559,"h":78.6,"l":78.54,"n":21,"o":78.54,"t":"2026-10-22T09:45:00Z","v":1772,"vw":78.564356},{"c":78.42,"h":78.47,"l":78.42,"n":32,"o":78.47,"t":"2026-10-22T09:50:00Z","v":1999,"vw":78.45625},{"c":78.46,"h":78.46,"l":78.46,"n":2,"o":78.46,"t":"2026-10-22T09:55:00Z","v":500,"vw":78.46},{"c":78.38,"h":78.45,"l":78.38,"n":35,"o":78.44,"t":"2026-10-22T10:00:00Z","v":2045,"vw":78.44},{"c":78.49,"h":78.54,"l":78.49,"n":33,"o":78.52,"t":"2026-10-22T10:05:00Z","v":5379,"vw":78.52354},{"c":78.5,"h":78.5,"l":78.485,"n":6,"o":78.485,"t":"2026-10-22T10:15:00Z","v":710,"vw":78.497429},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-10-22T10:20:00Z","v":550,"vw":78.5},{"c":78.58,"h":78.58,"l":78.54,"n":5,"o":78.54,"t":"2026-10-22T10:25:00Z","v":1606,"vw":78.546538},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-22T10:30:00Z","v":125,"vw":78.7},{"c":78.61,"h":78.61,"l":78.61,"n":1,"o":78.61,"t":"2026-10-22T10:35:00Z","v":100,"vw":78.61},{"c":78.43,"h":78.54,"l":78.43,"n":22,"o":78.54,"t":"2026-10-22T10:55:00Z","v":3810,"vw":78.495935},{"c":78.4585,"h":78.52,"l":78.36,"n":97,"o":78.43,"t":"2026-10-22T11:00:00Z","v":7858,"vw":78.447464},{"c":78.43,"h":78.43,"l":78.43,"n":11,"o":78.43,"t":"2026-10-22T11:05:00Z","v":827,"vw":78.43},{"c":78.17,"h":78.3,"l":78.09,"n":53,"o":78.3,"t":"2026-10-22T11:20:00Z","v":5486,"vw":78.231739},{"c":78.12,"h":78.17,"l":78.09,"n":61,"o":78.13,"t":"2026-10-22T11:25:00Z","v":4617,"vw":78.123128},{"c":78.15,"h":78.15,"l":78.15,"n":1,"o":78.15,"t":"2026-10-22T11:30:00Z","v":1000,"vw":78.15},{"c":78.28,"h":78.28,"l":78.28,"n":15,"o":78.28,"t":"2026-10-22T11:35:00Z","v":262,"vw":78.28},{"c":78.2718,"h":78.2718,"l":78.26,"n":5,"o":78.26,"t":"2026-10-22T11:40:00Z","v":1320,"vw":78.26944},{"c":78.26,"h":78.26,"l":78.26,"n":7,"o":78.26,"t":"2026-10-22T11:45:00Z","v":646,"vw":78.26},{"c":78.23,"h":78.23,"l":78.23,"n":2,"o":78.23,"t":"2026-10-22T11:55:00Z","v":240,"vw":78.23},{"c":78.39,"h":78.4,"l":78.39,"n":7,"o":78.39,"t":"2026-10-22T12:10:00Z","v":762,"vw":78.391333},{"c":78.41,"h":78.41,"l":78.41,"n":6,"o":78.41,"t":"2026-10-22T12:15:00Z","v":179,"vw":78.41},{"c":78.38,"h":78.38,"l":78.37,"n":6,"o":78.37,"t":"2026-10-22T12:20:00Z","v":351,"vw":78.375984},{"c":78.43,"h":78.43,"l":78.43,"n":2,"o":78.43,"t":"2026-10-22T12:35:00Z","v":319,"vw":78.43},{"c":78.52,"h":78.52,"l":78.49,"n":17,"o":78.5,"t":"2026-10-22T12:40:00Z","v":2020,"vw":78.503158},{"c":78.52,"h":78.54,"l":78.52,"n":18,"o":78.54,"t":"2026-10-22T12:45:00Z","v":1641,"vw":78.523125},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-22T12:50:00Z","v":114,"vw":78.42},{"c":78.42,"h":78.43,"l":78.42,"n":2,"o":78.43,"t":"2026-10-22T12:55:00Z","v":237,"vw":78.425359},{"c":78.53,"h":78.53,"l":78.5,"n":12,"o":78.5,"t":"2026-10-22T13:00:00Z","v":1104,"vw":78.503614},{"c":78.47,"h":78.47,"l":78.46,"n":2,"o":78.46,"t":"2026-10-22T13:05:00Z","v":200,"vw":78.465},{"c":78.29,"h":78.56,"l":78.29,"n":79,"o":78.53,"t":"2026-10-22T13:10:00Z","v":5230,"vw":78.408639},{"c":78.33,"h":78.36,"l":78.31,"n":25,"o":78.31,"t":"2026-10-22T13:15:00Z","v":2272,"vw":78.336214},{"c":78.345,"h":78.405,"l":78.33,"n":28,"o":78.35,"t":"2026-10-22T13:20:00Z","v":5229,"vw":78.3598},{"c":78.625,"h":78.65,"l":78.41,"n":47,"o":78.43,"t":"2026-10-22T13:25:00Z","v":4721,"vw":78.512196},{"c":78.26,"h":78.67,"l":78.095,"n":1939,"o":78.67,"t":"2026-10-22T13:30:00Z","v":143392,"vw":78.401344},{"c":78.3756,"h":78.53,"l":78.22,"n":982,"o":78.42,"t":"2026-10-22T13:35:00Z","v":82868,"vw":78.393686},{"c":78.25,"h":78.37,"l":78.12,"n":1601,"o":78.36,"t":"2026-10-22T13:40:00Z","v":148516,"vw":78.269009},{"c":78.29,"h":78.38,"l":78.12,"n":1015,"o":78.255,"t":"2026-10-22T13:45:00Z","v":85169,"vw":78.255949},{"c":78.28,"h":78.31,"l":78.16,"n":766,"o":78.24,"t":"2026-10-22T13:50:00Z","v":44212,"vw":78.241116},{"c":78.4,"h":78.48,"l":78.28,"n":505,"o":78.28,"t":"2026-10-22T13:55:00Z","v":33048,"vw":78.392723},{"c":78.29,"h":78.54,"l":78.26,"n":513,"o":78.385,"t":"2026-10-22T14:00:00Z","v":33046,"vw":78.437841},{"c":78.115,"h":78.31,"l":78.08,"n":509,"o":78.31,"t":"2026-10-22T14:05:00Z","v":30333,"vw":78.193833},{"c":78,"h":78.1449,"l":77.97,"n":747,"o":78.09,"t":"2026-10-22T14:10:00Z","v":42804,"vw":78.042032},{"c":78.12,"h":78.15,"l":78,"n":526,"o":78.015,"t":"2026-10-22T14:15:00Z","v":33785,"vw":78.074773},{"c":77.885,"h":78.15,"l":77.885,"n":936,"o":78.12,"t":"2026-10-22T14:20:00Z","v":52612,"vw":78.026768},{"c":77.77,"h":77.9,"l":77.73,"n":711,"o":77.89,"t":"2026-10-22T14:25:00Z","v":33941,"vw":77.822114},{"c":77.595,"h":77.805,"l":77.58,"n":1214,"o":77.8,"t":"2026-10-22T14:30:00Z","v":99331,"vw":77.68461},{"c":77.52,"h":77.6,"l":77.42,"n":1300,"o":77.6,"t":"2026-10-22T14:35:00Z","v":134747,"vw":77.495758},{"c":77.66,"h":77.695,"l":77.51,"n":827,"o":77.545,"t":"2026-10-22T14:40:00Z","v":57036,"vw":77.602726},{"c":77.65,"h":77.65,"l":77.49,"n":827,"o":77.65,"t":"2026-10-22T14:45:00Z","v":52897,"vw":77.555225},{"c":77.715,"h":77.805,"l":77.61,"n":533,"o":77.63,"t":"2026-10-22T14:50:00Z","v":28387,"vw":77.689746},{"c":77.705,"h":77.725,"l":77.6,"n":804,"o":77.7,"t":"2026-10-22T14:55:00Z","v":42866,"vw":77.652007},{"c":77.75,"h":77.84,"l":77.7,"n":674,"o":77.7,"t":"2026-10-22T15:00:00Z","v":37458,"vw":77.748643},{"c":77.78,"h":77.84,"l":77.73,"n":491,"o":77.76,"t":"2026-10-22T15:05:00Z","v":22249,"vw":77.797692},{"c":77.61,"h":77.755,"l":77.58,"n":985,"o":77.755,"t":"2026-10-22T15:10:00Z","v":82596,"vw":77.614365},{"c":77.82,"h":77.86,"l":77.6101,"n":543,"o":77.615,"t":"2026-10-22T15:15:00Z","v":28731,"vw":77.717989},{"c":77.79,"h":77.91,"l":77.75,"n":607,"o":77.82,"t":"2026-10-22T15:20:00Z","v":28435,"vw":77.83704},{"c":77.63,"h":77.85,"l":77.62,"n":1722,"o":77.815,"t":"2026-10-22T15:25:00Z","v":150785,"vw":77.795858},{"c":77.69,"h":77.725,"l":77.56,"n":565,"o":77.65,"t":"2026-10-22T15:30:00Z","v":30161,"vw":77.63381},{"c":77.78,"h":77.85,"l":77.695,"n":1193,"o":77.695,"t":"2026-10-22T15:35:00Z","v":71285,"vw":77.800768},{"c":77.92,"h":78.05,"l":77.66,"n":1236,"o":77.77,"t":"2026-10-22T15:40:00Z","v":76730,"vw":77.848325},{"c":77.94,"h":77.98,"l":77.89,"n":571,"o":77.93,"t":"2026-10-22T15:45:00Z","v":24110,"vw":77.93571},{"c":78.02,"h":78.035,"l":77.91,"n":809,"o":77.96,"t":"2026-10-22T15:50:00Z","v":47081,"vw":77.975197},{"c":77.985,"h":78.085,"l":77.96,"n":566,"o":78.02,"t":"2026-10-22T15:55:00Z","v":30194,"vw":78.017944},{"c":78.05,"h":78.155,"l":77.99,"n":915,"o":78.02,"t":"2026-10-22T16:00:00Z","v":59509,"vw":78.085604},{"c":78.12,"h":78.12,"l":77.96,"n":609,"o":78.025,"t":"2026-10-22T16:05:00Z","v":47762,"vw":78.043662},{"c":78.175,"h":78.18,"l":78.07,"n":436,"o":78.12,"t":"2026-10-22T16:10:00Z","v":36311,"vw":78.119908},{"c":78.315,"h":78.35,"l":78.19,"n":400,"o":78.2,"t":"2026-10-22T16:15:00Z","v":16391,"vw":78.301396},{"c":78.2851,"h":78.3,"l":78.22,"n":580,"o":78.29,"t":"2026-10-22T16:20:00Z","v":41749,"vw":78.266665},{"c":78.24,"h":78.3,"l":78.23,"n":417,"o":78.285,"t":"2026-10-22T16:25:00Z","v":20479,"vw":78.270748},{"c":78.22,"h":78.255,"l":78.17,"n":375,"o":78.22,"t":"2026-10-22T16:30:00Z","v":26426,"vw":78.203312},{"c":78.095,"h":78.25,"l":78.09,"n":372,"o":78.24,"t":"2026-10-22T16:35:00Z","v":16155,"vw":78.170943},{"c":77.98,"h":78.1,"l":77.98,"n":507,"o":78.1,"t":"2026-10-22T16:40:00Z","v":25431,"vw":78.019367},{"c":78,"h":78,"l":77.91,"n":294,"o":77.98,"t":"2026-10-22T16:45:00Z","v":11669,"vw":77.956616},{"c":78.05,"h":78.135,"l":77.97,"n":388,"o":78,"t":"2026-10-22T16:50:00Z","v":19190,"vw":78.05464},{"c":78.1,"h":78.15,"l":78.03,"n":452,"o":78.055,"t":"2026-10-22T16:55:00Z","v":33002,"vw":78.090091},{"c":78,"h":78.12,"l":77.95,"n":378,"o":78.12,"t":"2026-10-22T17:00:00Z","v":18312,"vw":78.057531},{"c":77.95,"h":78.01,"l":77.89,"n":410,"o":77.995,"t":"2026-10-22T17:05:00Z","v":22816,"vw":77.937125},{"c":77.915,"h":77.96,"l":77.9,"n":383,"o":77.95,"t":"2026-10-22T17:10:00Z","v":20200,"vw":77.930873},{"c":77.99,"h":78.03,"l":77.89,"n":455,"o":77.915,"t":"2026-10-22T17:15:00Z","v":24122,"vw":77.944629},{"c":77.9148,"h":78,"l":77.905,"n":303,"o":77.96,"t":"2026-10-22T17:20:00Z","v":16632,"vw":77.96581},{"c":77.8999,"h":77.94,"l":77.82,"n":282,"o":77.915,"t":"2026-10-22T17:25:00Z","v":10599,"vw":77.870403},{"c":78.035,"h":78.035,"l":77.85,"n":305,"o":77.88,"t":"2026-10-22T17:30:00Z","v":11963,"vw":77.924482},{"c":77.95,"h":78.055,"l":77.94,"n":416,"o":78.05,"t":"2026-10-22T17:35:00Z","v":18611,"vw":77.993191},{"c":78.05,"h":78.08,"l":77.95,"n":347,"o":77.95,"t":"2026-10-22T17:40:00Z","v":15783,"vw":78.004214},{"c":77.995,"h":78.1,"l":77.98,"n":1319,"o":78.1,"t":"2026-10-22T17:45:00Z","v":118957,"vw":77.997792},{"c":78.015,"h":78.04,"l":77.95,"n":585,"o":77.99,"t":"2026-10-22T17:50:00Z","v":26827,"vw":78.000747},{"c":78,"h":78.05,"l":77.98,"n":321,"o":78.02,"t":"2026-10-22T17:55:00Z","v":14972,"vw":78.016418},{"c":77.83,"h":77.99,"l":77.81,"n":515,"o":77.99,"t":"2026-10-22T18:00:00Z","v":23321,"vw":77.885946},{"c":77.88,"h":77.95,"l":77.81,"n":675,"o":77.845,"t":"2026-10-22T18:05:00Z","v":70284,"vw":77.864761},{"c":77.9,"h":77.9,"l":77.79,"n":437,"o":77.86,"t":"2026-10-22T18:10:00Z","v":20897,"vw":77.842382},{"c":78.08,"h":78.08,"l":77.88,"n":450,"o":77.91,"t":"2026-10-22T18:15:00Z","v":21611,"vw":77.976958},{"c":78.07,"h":78.1,"l":78,"n":614,"o":78.085,"t":"2026-10-22T18:20:00Z","v":36694,"vw":78.054383},{"c":77.99,"h":78.07,"l":77.92,"n":443,"o":78.07,"t":"2026-10-22T18:25:00Z","v":25083,"vw":77.978387},{"c":77.885,"h":77.98,"l":77.88,"n":467,"o":77.98,"t":"2026-10-22T18:30:00Z","v":40825,"vw":77.915635},{"c":77.81,"h":77.93,"l":77.78,"n":788,"o":77.88,"t":"2026-10-22T18:35:00Z","v":61419,"vw":77.860189},{"c":77.86,"h":77.87,"l":77.8,"n":486,"o":77.81,"t":"2026-10-22T18:40:00Z","v":26561,"vw":77.824007},{"c":77.72,"h":77.88,"l":77.7,"n":715,"o":77.875,"t":"2026-10-22T18:45:00Z","v":41555,"vw":77.801769},{"c":77.795,"h":77.795,"l":77.705,"n":546,"o":77.7299,"t":"2026-10-22T18:50:00Z","v":34067,"vw":77.742868},{"c":77.72,"h":77.84,"l":77.71,"n":527,"o":77.82,"t":"2026-10-22T18:55:00Z","v":23453,"vw":77.775569},{"c":77.645,"h":77.71,"l":77.55,"n":550,"o":77.71,"t":"2026-10-22T19:00:00Z","v":26875,"vw":77.602295},{"c":77.7,"h":77.74,"l":77.62,"n":655,"o":77.64,"t":"2026-10-22T19:05:00Z","v":34033,"vw":77.686214},{"c":77.745,"h":77.88,"l":77.7,"n":854,"o":77.7,"t":"2026-10-22T19:10:00Z","v":46315,"vw":77.798671},{"c":77.725,"h":77.81,"l":77.69,"n":680,"o":77.76,"t":"2026-10-22T19:15:00Z","v":36481,"vw":77.755687},{"c":77.73,"h":77.8,"l":77.68,"n":814,"o":77.73,"t":"2026-10-22T19:20:00Z","v":61204,"vw":77.737537},{"c":77.795,"h":77.825,"l":77.7,"n":779,"o":77.725,"t":"2026-10-22T19:25:00Z","v":51635,"vw":77.75919},{"c":77.71,"h":77.825,"l":77.705,"n":872,"o":77.78,"t":"2026-10-22T19:30:00Z","v":52102,"vw":77.787692},{"c":77.61,"h":77.74,"l":77.58,"n":920,"o":77.71,"t":"2026-10-22T19:35:00Z","v":51316,"vw":77.647372},{"c":77.65,"h":77.68,"l":77.58,"n":1131,"o":77.62,"t":"2026-10-22T19:40:00Z","v":63187,"vw":77.625156},{"c":77.69,"h":77.725,"l":77.61,"n":1121,"o":77.64,"t":"2026-10-22T19:45:00Z","v":89609,"vw":77.683454},{"c":77.86,"h":77.92,"l":77.655,"n":1833,"o":77.695,"t":"2026-10-22T19:50:00Z","v":142070,"vw":77.851757},{"c":77.57,"h":77.91,"l":77.57,"n":4200,"o":77.84,"t":"2026-10-22T19:55:00Z","v":361339,"vw":77.707591},{"c":77.58,"h":77.59,"l":77.57,"n":24,"o":77.57,"t":"2026-10-22T20:00:00Z","v":295607,"vw":77.579997},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-10-22T20:35:00Z","v":973,"vw":77.58},{"c":77.96,"h":77.99,"l":77.94,"n":12,"o":77.98,"t":"2026-10-22T23:00:00Z","v":1006,"vw":77.970976},{"c":77.98,"h":78.01,"l":77.98,"n":2,"o":78.01,"t":"2026-10-22T23:10:00Z","v":2100,"vw":78.008571}],"history":[{"c":56.32,"h":57.035,"l":56.11,"n":20051,"o":56.81,"t":"2024-10-21T04:00:00Z","v":1711242,"vw":56.41688},{"c":56.64,"h":56.73,"l":56.38,"n":19218,"o":56.62,"t":"2024-10-22T04:00:00Z","v":1355139,"vw":56.598903},{"c":55.73,"h":55.88,"l":55.47,"n":19672,"o":55.55,"t":"2024-10-23T04:00:00Z","v":1517331,"vw":55.705489},{"c":56.16,"h":56.31,"l":55.455,"n":23936,"o":56.275,"t":"2024-10-24T04:00:00Z","v":1770984,"vw":55.906608},{"c":56.44,"h":56.93,"l":56.3,"n":25260,"o":56.49,"t":"2024-10-25T04:00:00Z","v":1727829,"vw":56.514702},{"c":57.12,"h":57.18,"l":56.65,"n":23722,"o":56.73,"t":"2024-10-28T04:00:00Z","v":1706676,"vw":57.041906},{"c":57.14,"h":57.66,"l":57.13,"n":24040,"o":57.4,"t":"2024-10-29T04:00:00Z","v":1854540,"vw":57.391279},{"c":56.42,"h":56.955,"l":56.06,"n":20881,"o":56.45,"t":"2024-10-30T04:00:00Z","v":1590769,"vw":56.594627},{"c":55.46,"h":56.13,"l":55.04,"n":21963,"o":56.1,"t":"2024-10-31T04:00:00Z","v":1642038,"vw":55.464871},{"c":55.94,"h":56.24,"l":55.87,"n":21066,"o":56.09,"t":"2024-11-01T04:00:00Z","v":1492956,"vw":56.046884},{"c":56.12,"h":56.56,"l":55.94,"n":24325,"o":55.98,"t":"2024-11-04T05:00:00Z","v":1586029,"vw":56.224576},{"c":56.68,"h":56.72,"l":56.34,"n":16896,"o":56.52,"t":"2024-11-05T05:00:00Z","v":1186216,"vw":56.575986},{"c":55.94,"h":56.015,"l":54.81,"n":32490,"o":55.01,"t":"2024-11-06T05:00:00Z","v":3068148,"vw":55.497563},{"c":57.75,"h":58.51,"l":57.46,"n":27184,"o":57.48,"t":"2024-11-07T05:00:00Z","v":2204545,"vw":57.869854},{"c":55.19,"h":56.1,"l":54.785,"n":47704,"o":56.07,"t":"2024-11-08T05:00:00Z","v":4307531,"vw":55.191263},{"c":53.53,"h":54.215,"l":53.435,"n":40492,"o":53.56,"t":"2024-11-11T05:00:00Z","v":4093971,"vw":53.67484},{"c":52.6,"h":52.77,"l":52.2635,"n":33206,"o":52.7,"t":"2024-11-12T05:00:00Z","v":2423060,"vw":52.49391},{"c":52.32,"h":52.69,"l":52.1,"n":30531,"o":52.48,"t":"2024-11-13T05:00:00Z","v":3083411,"vw":52.331841},{"c":52.05,"h":52.4299,"l":51.793,"n":28342,"o":52.09,"t":"2024-11-14T05:00:00Z","v":2380964,"vw":52.065417},{"c":51.84,"h":52.38,"l":51.72,"n":26303,"o":52.09,"t":"2024-11-15T05:00:00Z","v":2274897,"vw":51.982955},{"c":52.49,"h":52.6699,"l":52.06,"n":34508,"o":52.06,"t":"2024-11-18T05:00:00Z","v":2488366,"vw":52.392376},{"c":52.68,"h":52.75,"l":51.914,"n":26714,"o":52.12,"t":"2024-11-19T05:00:00Z","v":2621813,"vw":52.391451},{"c":52.27,"h":52.59,"l":52.01,"n":24835,"o":52.59,"t":"2024-11-20T05:00:00Z","v":1827718,"vw":52.25478},{"c":52.02,"h":52.075,"l":51.49,"n":25663,"o":51.69,"t":"2024-11-21T05:00:00Z","v":2214424,"vw":51.878274},{"c":52.36,"h":52.395,"l":51.67,"n":27931,"o":51.79,"t":"2024-11-22T05:00:00Z","v":2659507,"vw":52.127399},{"c":52.46,"h":52.65,"l":52.28,"n":22456,"o":52.55,"t":"2024-11-25T05:00:00Z","v":1654052,"vw":52.487377},{"c":51.19,"h":51.703,"l":51.12,"n":29325,"o":51.65,"t":"2024-11-26T05:00:00Z","v":2354178,"vw":51.252016},{"c":51.8,"h":52.03,"l":51.48,"n":26287,"o":51.59,"t":"2024-11-27T05:00:00Z","v":2799378,"vw":51.844863},{"c":52.65,"h":52.98,"l":52.15,"n":17421,"o":52.18,"t":"2024-11-29T05:00:00Z","v":1362519,"vw":52.656399},{"c":52.85,"h":53.005,"l":52.39,"n":25175,"o":52.87,"t":"2024-12-02T05:00:00Z","v":2330788,"vw":52.691914},{"c":53.12,"h":53.57,"l":52.98,"n":25171,"o":53.25,"t":"2024-12-03T05:00:00Z","v":2202421,"vw":53.274106},{"c":52.76,"h":53.21,"l":52.62,"n":27364,"o":53.21,"t":"2024-12-04T05:00:00Z","v":2222971,"vw":52.870844},{"c":52.19,"h":52.72,"l":52.02,"n":23376,"o":52.52,"t":"2024-12-05T05:00:00Z","v":1965836,"vw":52.221025},{"c":51.4,"h":52.25,"l":51.34,"n":20773,"o":52.21,"t":"2024-12-06T05:00:00Z","v":1691213,"vw":51.548541},{"c":53.75,"h":54.67,"l":53.73,"n":35225,"o":54.22,"t":"2024-12-09T05:00:00Z","v":3199759,"vw":54.145869},{"c":53.4,"h":53.66,"l":53.08,"n":24854,"o":53.3,"t":"2024-12-10T05:00:00Z","v":1793955,"vw":53.387251},{"c":53.56,"h":53.695,"l":53.23,"n":21790,"o":53.51,"t":"2024-12-11T05:00:00Z","v":1498750,"vw":53.497887},{"c":52.45,"h":52.9,"l":52.41,"n":24451,"o":52.77,"t":"2024-12-12T05:00:00Z","v":1738056,"vw":52.536216},{"c":51.67,"h":51.985,"l":51.45,"n":23817,"o":51.94,"t":"2024-12-13T05:00:00Z","v":1863026,"vw":51.600124},{"c":51.11,"h":51.65,"l":51.06,"n":20807,"o":51.42,"t":"2024-12-16T05:00:00Z","v":1890772,"vw":51.302161},{"c":51,"h":51.26,"l":50.73,"n":23125,"o":50.89,"t":"2024-12-17T05:00:00Z","v":2120380,"vw":51.023226},{"c":49.4,"h":50.91,"l":49.35,"n":27216,"o":50.78,"t":"2024-12-18T05:00:00Z","v":2564807,"vw":50.034885},{"c":48.94,"h":49.465,"l":48.85,"n":25569,"o":49.36,"t":"2024-12-19T05:00:00Z","v":2154727,"vw":49.076652},{"c":49.2,"h":49.78,"l":48.7906,"n":29944,"o":48.92,"t":"2024-12-20T05:00:00Z","v":2916292,"vw":49.410527},{"c":49.41,"h":49.56,"l":48.93,"n":24639,"o":49.12,"t":"2024-12-23T05:00:00Z","v":2176967,"vw":49.200732},{"c":49.42,"h":49.4639,"l":49.095,"n":9034,"o":49.44,"t":"2024-12-24T05:00:00Z","v":647395,"vw":49.333929},{"c":49.35,"h":49.49,"l":49.115,"n":17857,"o":49.35,"t":"2024-12-26T05:00:00Z","v":1487198,"vw":49.347479},{"c":49.21,"h":49.43,"l":48.92,"n":20640,"o":49.11,"t":"2024-12-27T05:00:00Z","v":1608900,"vw":49.217071},{"c":48.78,"h":49.13,"l":48.68,"n":25604,"o":49.08,"t":"2024-12-30T05:00:00Z","v":2002941,"vw":48.871537},{"c":48.83,"h":49.195,"l":48.755,"n":21202,"o":48.88,"t":"2024-12-31T05:00:00Z","v":1579112,"vw":48.927819},{"c":49.21,"h":49.57,"l":48.97,"n":33119,"o":49.23,"t":"2025-01-02T05:00:00Z","v":2610204,"vw":49.210589},{"c":48.81,"h":49.15,"l":48.545,"n":34213,"o":49.12,"t":"2025-01-03T05:00:00Z","v":3249104,"vw":48.79515},{"c":48.49,"h":49.3,"l":48.4288,"n":30602,"o":49.12,"t":"2025-01-06T05:00:00Z","v":2507147,"vw":48.778062},{"c":48.18,"h":48.9712,"l":48.105,"n":22388,"o":48.78,"t":"2025-01-07T05:00:00Z","v":1834303,"vw":48.479129},{"c":48.72,"h":48.76,"l":48.06,"n":26317,"o":48.08,"t":"2025-01-08T05:00:00Z","v":2147943,"vw":48.502933},{"c":48.54,"h":49.08,"l":48.38,"n":31507,"o":49.03,"t":"2025-01-10T05:00:00Z","v":2411281,"vw":48.655131},{"c":49.3,"h":49.3,"l":48.37,"n":26671,"o":48.4,"t":"2025-01-13T05:00:00Z","v":2122681,"vw":49.054647},{"c":49.62,"h":49.67,"l":49.239,"n":20915,"o":49.51,"t":"2025-01-14T05:00:00Z","v":1642293,"vw":49.486452},{"c":49.81,"h":50.17,"l":49.585,"n":30047,"o":50.03,"t":"2025-01-15T05:00:00Z","v":2246340,"vw":49.773908},{"c":49.56,"h":49.65,"l":49.005,"n":40201,"o":49.44,"t":"2025-01-16T05:00:00Z","v":4154024,"vw":49.471197},{"c":50.09,"h":50.4891,"l":49.758,"n":26282,"o":49.85,"t":"2025-01-17T05:00:00Z","v":2349428,"vw":50.191919},{"c":50.12,"h":50.25,"l":49.835,"n":39146,"o":50.05,"t":"2025-01-21T05:00:00Z","v":3188157,"vw":50.056808},{"c":49.07,"h":49.77,"l":49.07,"n":34644,"o":49.77,"t":"2025-01-22T05:00:00Z","v":3221998,"vw":49.339918},{"c":49.47,"h":49.51,"l":48.78,"n":30377,"o":49.02,"t":"2025-01-23T05:00:00Z","v":2493758,"vw":49.248},{"c":49.87,"h":50.3002,"l":49.7458,"n":21823,"o":50.14,"t":"2025-01-24T05:00:00Z","v":1743318,"vw":49.944397},{"c":49.9,"h":49.97,"l":49.43,"n":39107,"o":49.81,"t":"2025-01-27T05:00:00Z","v":2824883,"vw":49.757822},{"c":48.71,"h":49.3,"l":48.42,"n":32849,"o":49.29,"t":"2025-01-28T05:00:00Z","v":2630790,"vw":48.675094},{"c":48.79,"h":49.31,"l":48.63,"n":24644,"o":48.78,"t":"2025-01-29T05:00:00Z","v":2142004,"vw":48.95431},{"c":49.75,"h":49.97,"l":49.42,"n":27245,"o":49.63,"t":"2025-01-30T05:00:00Z","v":2105636,"vw":49.772918},{"c":49.15,"h":49.8401,"l":49.01,"n":25241,"o":49.7,"t":"2025-01-31T05:00:00Z","v":1950666,"vw":49.408579},{"c":48.79,"h":49.27,"l":48.23,"n":33082,"o":48.35,"t":"2025-02-03T05:00:00Z","v":2602292,"vw":48.83214},{"c":49.83,"h":49.99,"l":49.16,"n":25659,"o":49.31,"t":"2025-02-04T05:00:00Z","v":2099608,"vw":49.779776},{"c":50.05,"h":50.32,"l":49.88,"n":26189,"o":49.92,"t":"2025-02-05T05:00:00Z","v":2203408,"vw":50.033048},{"c":50.69,"h":51.245,"l":50.545,"n":28246,"o":51.2,"t":"2025-02-06T05:00:00Z","v":2183599,"vw":50.914968},{"c":50.35,"h":51.25,"l":50.27,"n":24580,"o":51.24,"t":"2025-02-07T05:00:00Z","v":2096798,"vw":50.595976},{"c":50.82,"h":50.93,"l":50.57,"n":22136,"o":50.73,"t":"2025-02-10T05:00:00Z","v":1834748,"vw":50.809633},{"c":50.2,"h":50.25,"l":49.66,"n":24862,"o":49.89,"t":"2025-02-11T05:00:00Z","v":2234384,"vw":50.068892},{"c":50.66,"h":51.16,"l":50.25,"n":26736,"o":50.32,"t":"2025-02-12T05:00:00Z","v":2463806,"vw":50.729757},{"c":51.83,"h":51.97,"l":50.82,"n":30063,"o":50.93,"t":"2025-02-13T05:00:00Z","v":2983150,"vw":51.568894},{"c":51.55,"h":52.52,"l":51.53,"n":32988,"o":52.48,"t":"2025-02-14T05:00:00Z","v":2833456,"vw":51.886342},{"c":51.94,"h":52.38,"l":51.7,"n":22906,"o":52.35,"t":"2025-02-18T05:00:00Z","v":1942661,"vw":51.964264},{"c":51.08,"h":51.39,"l":50.63,"n":34426,"o":50.95,"t":"2025-02-19T05:00:00Z","v":2752806,"vw":51.036539},{"c":52.11,"h":52.4,"l":51.86,"n":30091,"o":52.23,"t":"2025-02-20T05:00:00Z","v":3012493,"vw":52.086628},{"c":51.44,"h":52.29,"l":51.4,"n":27102,"o":52.18,"t":"2025-02-21T05:00:00Z","v":2156100,"vw":51.712796},{"c":51.09,"h":51.47,"l":51.06,"n":22029,"o":51.45,"t":"2025-02-24T05:00:00Z","v":1771836,"vw":51.296086},{"c":50.7,"h":50.895,"l":50.4,"n":29867,"o":50.8,"t":"2025-02-25T05:00:00Z","v":2287639,"vw":50.68035},{"c":50.22,"h":50.66,"l":50.09,"n":30483,"o":50.305,"t":"2025-02-26T05:00:00Z","v":2245580,"vw":50.306479},{"c":49.36,"h":50.04,"l":49.25,"n":28490,"o":50.01,"t":"2025-02-27T05:00:00Z","v":2091278,"vw":49.603306},{"c":48.48,"h":48.96,"l":48.08,"n":32524,"o":48.64,"t":"2025-02-28T05:00:00Z","v":3056119,"vw":48.465212},{"c":48.84,"h":50.11,"l":48.6,"n":39418,"o":49.98,"t":"2025-03-03T05:00:00Z","v":3511990,"vw":49.426658},{"c":49.22,"h":49.975,"l":48.43,"n":37684,"o":48.89,"t":"2025-03-04T05:00:00Z","v":2894400,"vw":49.115442},{"c":50.71,"h":50.77,"l":49.91,"n":34620,"o":50.21,"t":"2025-03-05T05:00:00Z","v":2957552,"vw":50.416193},{"c":50.69,"h":50.86,"l":50.29,"n":31158,"o":50.29,"t":"2025-03-06T05:00:00Z","v":2627294,"vw":50.602322},{"c":50.16,"h":50.27,"l":48.67,"n":35192,"o":48.67,"t":"2025-03-07T05:00:00Z","v":3737877,"vw":49.678496},{"c":49.61,"h":50.035,"l":49.18,"n":52088,"o":49.25,"t":"2025-03-10T04:00:00Z","v":5071139,"vw":49.638635},{"c":49.78,"h":50.37,"l":49.32,"n":35993,"o":50.31,"t":"2025-03-11T04:00:00Z","v":3574442,"vw":49.84642},{"c":48.36,"h":49.09,"l":48.205,"n":44667,"o":49.05,"t":"2025-03-12T04:00:00Z","v":3711702,"vw":48.495926},{"c":48.65,"h":49.1475,"l":48.21,"n":38238,"o":48.37,"t":"2025-03-13T04:00:00Z","v":3155579,"vw":48.798875},{"c":49.45,"h":49.59,"l":48.97,"n":26421,"o":49.25,"t":"2025-03-14T04:00:00Z","v":2319094,"vw":49.325164},{"c":50.57,"h":50.68,"l":50.1,"n":33670,"o":50.13,"t":"2025-03-17T04:00:00Z","v":3305231,"vw":50.431567},{"c":50.54,"h":50.68,"l":50.07,"n":24325,"o":50.595,"t":"2025-03-18T04:00:00Z","v":2091673,"vw":50.40168},{"c":50.06,"h":50.33,"l":49.76,"n":24550,"o":49.97,"t":"2025-03-19T04:00:00Z","v":2027656,"vw":50.062233},{"c":49.31,"h":49.43,"l":48.81,"n":27022,"o":48.89,"t":"2025-03-20T04:00:00Z","v":2110200,"vw":49.191277},{"c":49.15,"h":49.23,"l":48.64,"n":25345,"o":48.71,"t":"2025-03-21T04:00:00Z","v":2242023,"vw":48.930199},{"c":49.3,"h":49.96,"l":49.03,"n":29517,"o":49.57,"t":"2025-03-24T04:00:00Z","v":2411563,"vw":49.427864},{"c":49.65,"h":49.95,"l":49.58,"n":22407,"o":49.65,"t":"2025-03-25T04:00:00Z","v":2143493,"vw":49.741346},{"c":49.82,"h":50.07,"l":49.595,"n":30994,"o":50.065,"t":"2025-03-26T04:00:00Z","v":2672140,"vw":49.823741},{"c":49.63,"h":49.775,"l":49.26,"n":30832,"o":49.46,"t":"2025-03-27T04:00:00Z","v":2749152,"vw":49.606593},{"c":48.92,"h":49.79,"l":48.84,"n":33482,"o":49.52,"t":"2025-03-28T04:00:00Z","v":2914739,"vw":49.121339},{"c":48.54,"h":48.63,"l":47.3,"n":40391,"o":47.58,"t":"2025-03-31T04:00:00Z","v":3272290,"vw":48.091991},{"c":48.78,"h":48.955,"l":48.36,"n":31244,"o":48.53,"t":"2025-04-01T04:00:00Z","v":2520671,"vw":48.669734},{"c":47.88,"h":48.3,"l":47.515,"n":43497,"o":48.18,"t":"2025-04-02T04:00:00Z","v":3720654,"vw":47.85012},{"c":46.48,"h":47.03,"l":46.1,"n":48833,"o":46.42,"t":"2025-04-03T04:00:00Z","v":4734819,"vw":46.622011},{"c":42.07,"h":43.97,"l":41.67,"n":92371,"o":43.715,"t":"2025-04-04T04:00:00Z","v":8172244,"vw":42.462567},{"c":42.32,"h":44.24,"l":41.15,"n":73648,"o":41.76,"t":"2025-04-07T04:00:00Z","v":7447859,"vw":42.44534},{"c":40.22,"h":43.36,"l":39.73,"n":74036,"o":43.3,"t":"2025-04-08T04:00:00Z","v":6840667,"vw":41.287779},{"c":44.35,"h":44.49,"l":40.66,"n":81592,"o":40.83,"t":"2025-04-09T04:00:00Z","v":8665267,"vw":42.626242},{"c":43.49,"h":44.02,"l":42.26,"n":55658,"o":43.91,"t":"2025-04-10T04:00:00Z","v":5250643,"vw":43.322625},{"c":45.25,"h":45.67,"l":44.29,"n":47942,"o":44.31,"t":"2025-04-11T04:00:00Z","v":4398339,"vw":45.003821},{"c":46.29,"h":46.6,"l":45.47,"n":43776,"o":45.67,"t":"2025-04-14T04:00:00Z","v":3888166,"vw":46.154849},{"c":46.25,"h":46.73,"l":46.045,"n":23100,"o":46.4,"t":"2025-04-15T04:00:00Z","v":1989821,"vw":46.325361},{"c":45.63,"h":46.26,"l":45.32,"n":31801,"o":45.96,"t":"2025-04-16T04:00:00Z","v":2678774,"vw":45.705923},{"c":46.49,"h":46.96,"l":46.25,"n":28054,"o":46.36,"t":"2025-04-17T04:00:00Z","v":2488789,"vw":46.598809},{"c":46.89,"h":47.04,"l":46.3003,"n":31726,"o":46.69,"t":"2025-04-21T04:00:00Z","v":2683070,"vw":46.732113},{"c":47.65,"h":47.91,"l":47.26,"n":28781,"o":47.45,"t":"2025-04-22T04:00:00Z","v":2391689,"vw":47.605516},{"c":48.38,"h":49.55,"l":48.3,"n":47690,"o":48.76,"t":"2025-04-23T04:00:00Z","v":3599866,"vw":48.762489},{"c":49.31,"h":49.49,"l":48.6556,"n":31341,"o":48.83,"t":"2025-04-24T04:00:00Z","v":2558400,"vw":49.164917},{"c":48.21,"h":48.66,"l":48.03,"n":38774,"o":48.64,"t":"2025-04-25T04:00:00Z","v":3407441,"vw":48.264496},{"c":48.42,"h":48.56,"l":48.04,"n":25535,"o":48.13,"t":"2025-04-28T04:00:00Z","v":2349914,"vw":48.308612},{"c":48.6,"h":49.12,"l":48.53,"n":21580,"o":49.05,"t":"2025-04-29T04:00:00Z","v":1501109,"vw":48.700128},{"c":47.55,"h":47.67,"l":46.75,"n":37638,"o":46.93,"t":"2025-04-30T04:00:00Z","v":3130828,"vw":47.218889},{"c":47.71,"h":48.23,"l":47.42,"n":37848,"o":48.16,"t":"2025-05-01T04:00:00Z","v":3851994,"vw":47.798385},{"c":48.83,"h":49.12,"l":48.51,"n":36232,"o":48.79,"t":"2025-05-02T04:00:00Z","v":3316148,"vw":48.842845},{"c":48.62,"h":49.08,"l":48.4,"n":21206,"o":49.08,"t":"2025-05-05T04:00:00Z","v":1851214,"vw":48.679069},{"c":48.83,"h":48.964,"l":48.54,"n":27027,"o":48.67,"t":"2025-05-06T04:00:00Z","v":2184527,"vw":48.798428},{"c":48.37,"h":48.81,"l":48.22,"n":29589,"o":48.61,"t":"2025-05-07T04:00:00Z","v":2395476,"vw":48.510065},{"c":48.17,"h":48.52,"l":47.92,"n":35732,"o":48.41,"t":"2025-05-08T04:00:00Z","v":3583425,"vw":48.191013},{"c":48.67,"h":48.81,"l":48.46,"n":24489,"o":48.66,"t":"2025-05-09T04:00:00Z","v":2173951,"vw":48.632011},{"c":49.9,"h":51.01,"l":49.755,"n":36305,"o":50.56,"t":"2025-05-12T04:00:00Z","v":3144982,"vw":50.103856},{"c":50.81,"h":50.96,"l":50.11,"n":30273,"o":50.24,"t":"2025-05-13T04:00:00Z","v":2413820,"vw":50.699679},{"c":50.3,"h":50.735,"l":50.095,"n":24116,"o":50.735,"t":"2025-05-14T04:00:00Z","v":1793670,"vw":50.32726},{"c":50.53,"h":50.55,"l":49.99,"n":23538,"o":50.22,"t":"2025-05-15T04:00:00Z","v":1632729,"vw":50.404432},{"c":50.51,"h":50.59,"l":49.87,"n":33351,"o":50.3,"t":"2025-05-16T04:00:00Z","v":3266922,"vw":50.285783},{"c":50.35,"h":50.365,"l":49.54,"n":29904,"o":49.54,"t":"2025-05-19T04:00:00Z","v":2740385,"vw":50.117546},{"c":49.72,"h":50.2,"l":49.425,"n":31978,"o":49.74,"t":"2025-05-20T04:00:00Z","v":2643972,"vw":49.784512},{"c":49.34,"h":49.935,"l":49.29,"n":22593,"o":49.68,"t":"2025-05-21T04:00:00Z","v":1693977,"vw":49.569637},{"c":49.15,"h":49.535,"l":49.13,"n":25071,"o":49.455,"t":"2025-05-22T04:00:00Z","v":2003296,"vw":49.291788},{"c":49.89,"h":49.955,"l":49.02,"n":25829,"o":49.13,"t":"2025-05-23T04:00:00Z","v":1973065,"vw":49.670706},{"c":49.8,"h":49.93,"l":49.46,"n":31340,"o":49.47,"t":"2025-05-27T04:00:00Z","v":2984371,"vw":49.734815},{"c":49.2,"h":49.39,"l":48.89,"n":25327,"o":49.26,"t":"2025-05-28T04:00:00Z","v":2050385,"vw":49.14257},{"c":49.27,"h":49.43,"l":49.05,"n":25587,"o":49.4,"t":"2025-05-29T04:00:00Z","v":2046485,"vw":49.265622},{"c":48.99,"h":49.12,"l":48.4524,"n":29657,"o":49.09,"t":"2025-05-30T04:00:00Z","v":2280754,"vw":48.889334},{"c":49.43,"h":49.445,"l":48.79,"n":25683,"o":48.9,"t":"2025-06-02T04:00:00Z","v":2382487,"vw":49.283524},{"c":48.6,"h":48.7,"l":48.15,"n":35381,"o":48.175,"t":"2025-06-03T04:00:00Z","v":2987539,"vw":48.545199},{"c":49.1,"h":49.5,"l":49.1,"n":28319,"o":49.24,"t":"2025-06-04T04:00:00Z","v":2774278,"vw":49.244962},{"c":49.83,"h":50.52,"l":49.75,"n":32588,"o":50.325,"t":"2025-06-05T04:00:00Z","v":2427786,"vw":50.093164},{"c":49.58,"h":49.79,"l":49.37,"n":21081,"o":49.71,"t":"2025-06-06T04:00:00Z","v":1757662,"vw":49.56749},{"c":50.18,"h":50.34,"l":49.63,"n":28636,"o":49.78,"t":"2025-06-09T04:00:00Z","v":2240763,"vw":50.106427},{"c":50.88,"h":50.89,"l":50.2302,"n":28970,"o":50.29,"t":"2025-06-10T04:00:00Z","v":2556015,"vw":50.707552},{"c":50.61,"h":51.05,"l":50.485,"n":29896,"o":50.92,"t":"2025-06-11T04:00:00Z","v":2637713,"vw":50.745485},{"c":49.81,"h":49.885,"l":49.54,"n":30083,"o":49.625,"t":"2025-06-12T04:00:00Z","v":2555967,"vw":49.758449},{"c":48.55,"h":48.8447,"l":48.36,"n":30922,"o":48.67,"t":"2025-06-13T04:00:00Z","v":2710972,"vw":48.591623},{"c":48.9,"h":49.525,"l":48.855,"n":33310,"o":49.04,"t":"2025-06-16T04:00:00Z","v":2908263,"vw":49.145063},{"c":47.78,"h":48.71,"l":47.715,"n":35181,"o":48.63,"t":"2025-06-17T04:00:00Z","v":3816759,"vw":48.030833},{"c":47.62,"h":48.08,"l":47.555,"n":28711,"o":47.65,"t":"2025-06-18T04:00:00Z","v":2206876,"vw":47.78203},{"c":46.14,"h":47.33,"l":45.98,"n":57069,"o":47.31,"t":"2025-06-20T04:00:00Z","v":5841997,"vw":46.278686},{"c":46.83,"h":46.88,"l":45.74,"n":42232,"o":45.78,"t":"2025-06-23T04:00:00Z","v":3848827,"vw":46.333665},{"c":47.29,"h":47.5,"l":47.1001,"n":30465,"o":47.13,"t":"2025-06-24T04:00:00Z","v":3067163,"vw":47.329258},{"c":46.74,"h":46.93,"l":46.425,"n":27769,"o":46.725,"t":"2025-06-25T04:00:00Z","v":2407812,"vw":46.702849},{"c":48.34,"h":48.565,"l":47.49,"n":47995,"o":47.57,"t":"2025-06-26T04:00:00Z","v":4231946,"vw":48.236793},{"c":48.62,"h":48.78,"l":48.26,"n":37320,"o":48.35,"t":"2025-06-27T04:00:00Z","v":3050785,"vw":48.556195},{"c":48.09,"h":48.11,"l":47.73,"n":32625,"o":47.96,"t":"2025-06-30T04:00:00Z","v":2644719,"vw":48.000377},{"c":48.67,"h":48.88,"l":48.05,"n":33405,"o":48.13,"t":"2025-07-01T04:00:00Z","v":2492356,"vw":48.557025},{"c":50.73,"h":50.74,"l":49.07,"n":73927,"o":49.14,"t":"2025-07-02T04:00:00Z","v":6941233,"vw":50.28383},{"c":50.52,"h":51.19,"l":50.245,"n":44343,"o":50.92,"t":"2025-07-03T04:00:00Z","v":4181019,"vw":50.603021},{"c":49.39,"h":50.13,"l":49.24,"n":38897,"o":50.02,"t":"2025-07-07T04:00:00Z","v":3537099,"vw":49.632568},{"c":49.36,"h":50.73,"l":49.23,"n":66818,"o":49.79,"t":"2025-07-08T04:00:00Z","v":5596043,"vw":49.739522},{"c":49.61,"h":50.221,"l":49.3,"n":43600,"o":50.09,"t":"2025-07-09T04:00:00Z","v":3732848,"vw":49.619565},{"c":51.51,"h":52.17,"l":51.09,"n":62715,"o":51.24,"t":"2025-07-10T04:00:00Z","v":5678648,"vw":51.662777},{"c":52.08,"h":52.13,"l":51.29,"n":42365,"o":51.44,"t":"2025-07-11T04:00:00Z","v":3350987,"vw":51.788329},{"c":51.92,"h":52.1,"l":51.53,"n":37498,"o":51.85,"t":"2025-07-14T04:00:00Z","v":3212655,"vw":51.85938},{"c":50.37,"h":51.52,"l":50.16,"n":49776,"o":51.44,"t":"2025-07-15T04:00:00Z","v":3863880,"vw":50.449871},{"c":51.17,"h":51.17,"l":50.44,"n":35916,"o":50.75,"t":"2025-07-16T04:00:00Z","v":3145019,"vw":50.874317},{"c":51.69,"h":51.8,"l":50.78,"n":38496,"o":50.92,"t":"2025-07-17T04:00:00Z","v":2924557,"vw":51.534416},{"c":51.84,"h":52.2,"l":51.49,"n":39476,"o":52.01,"t":"2025-07-18T04:00:00Z","v":3275311,"vw":51.854587},{"c":53.18,"h":53.875,"l":52.905,"n":42877,"o":52.95,"t":"2025-07-21T04:00:00Z","v":3784314,"vw":53.44929},{"c":55.06,"h":55.11,"l":54.19,"n":40272,"o":54.25,"t":"2025-07-22T04:00:00Z","v":3340552,"vw":54.741099},{"c":55.31,"h":55.38,"l":54.9,"n":37422,"o":54.91,"t":"2025-07-23T04:00:00Z","v":3301942,"vw":55.186227},{"c":54.08,"h":54.765,"l":53.98,"n":39163,"o":54.47,"t":"2025-07-24T04:00:00Z","v":3123860,"vw":54.237965},{"c":53.15,"h":53.29,"l":52.85,"n":40893,"o":53.24,"t":"2025-07-25T04:00:00Z","v":3187128,"vw":53.095019},{"c":52.28,"h":52.41,"l":51.82,"n":39922,"o":52.32,"t":"2025-07-28T04:00:00Z","v":3119287,"vw":52.133431},{"c":52.71,"h":52.7975,"l":52.199,"n":32434,"o":52.36,"t":"2025-07-29T04:00:00Z","v":2708881,"vw":52.566781},{"c":50.65,"h":52.12,"l":50.28,"n":59405,"o":52,"t":"2025-07-30T04:00:00Z","v":5463268,"vw":51.146586},{"c":50.67,"h":50.77,"l":49.68,"n":44159,"o":49.83,"t":"2025-07-31T04:00:00Z","v":3557654,"vw":50.432705},{"c":50.73,"h":51.045,"l":50.41,"n":32997,"o":50.82,"t":"2025-08-01T04:00:00Z","v":2596688,"vw":50.700845},{"c":51.63,"h":51.7567,"l":51.215,"n":32789,"o":51.25,"t":"2025-08-04T04:00:00Z","v":2971974,"vw":51.555632},{"c":51.13,"h":51.895,"l":51.13,"n":38348,"o":51.79,"t":"2025-08-05T04:00:00Z","v":2306108,"vw":51.387224},{"c":51.54,"h":51.92,"l":51.45,"n":23637,"o":51.86,"t":"2025-08-06T04:00:00Z","v":1839071,"vw":51.626934},{"c":52.11,"h":52.55,"l":51.72,"n":32343,"o":52.47,"t":"2025-08-07T04:00:00Z","v":2847978,"vw":52.027055},{"c":52.86,"h":53.125,"l":52.31,"n":26616,"o":52.42,"t":"2025-08-08T04:00:00Z","v":2176592,"vw":52.865605},{"c":53.31,"h":53.375,"l":52.655,"n":30289,"o":52.89,"t":"2025-08-11T04:00:00Z","v":2439119,"vw":53.072704},{"c":54.04,"h":54.085,"l":53.69,"n":28327,"o":53.71,"t":"2025-08-12T04:00:00Z","v":2105456,"vw":53.948507},{"c":54.73,"h":54.745,"l":54.315,"n":35747,"o":54.37,"t":"2025-08-13T04:00:00Z","v":2943594,"vw":54.578291},{"c":53.82,"h":53.93,"l":53.505,"n":26926,"o":53.86,"t":"2025-08-14T04:00:00Z","v":1954647,"vw":53.725075},{"c":54.15,"h":54.73,"l":54.04,"n":33064,"o":54.66,"t":"2025-08-15T04:00:00Z","v":2541325,"vw":54.281835},{"c":53.43,"h":54.1,"l":53.325,"n":40346,"o":53.76,"t":"2025-08-18T04:00:00Z","v":3358142,"vw":53.624239},{"c":53.7,"h":54.82,"l":53.535,"n":47338,"o":54.59,"t":"2025-08-19T04:00:00Z","v":4411377,"vw":53.90771},{"c":53.59,"h":53.73,"l":53.185,"n":37700,"o":53.5,"t":"2025-08-20T04:00:00Z","v":3126907,"vw":53.489899},{"c":54.5,"h":54.5,"l":53.62,"n":30404,"o":53.69,"t":"2025-08-21T04:00:00Z","v":2761081,"vw":54.120677},{"c":55.95,"h":56.15,"l":54.4,"n":43678,"o":54.4,"t":"2025-08-22T04:00:00Z","v":3995319,"vw":55.776736},{"c":55.77,"h":56.255,"l":55.6315,"n":29301,"o":55.99,"t":"2025-08-25T04:00:00Z","v":2506998,"vw":55.842367},{"c":55.65,"h":55.65,"l":55.08,"n":25143,"o":55.18,"t":"2025-08-26T04:00:00Z","v":1742004,"vw":55.41501},{"c":55.87,"h":55.935,"l":55.39,"n":30648,"o":55.56,"t":"2025-08-27T04:00:00Z","v":2194806,"vw":55.736479},{"c":56.12,"h":56.2299,"l":55.8,"n":29766,"o":56.04,"t":"2025-08-28T04:00:00Z","v":2892184,"vw":56.098623},{"c":55.77,"h":56.29,"l":55.77,"n":34142,"o":55.85,"t":"2025-08-29T04:00:00Z","v":2366900,"vw":55.972432},{"c":55.67,"h":55.76,"l":54.83,"n":38607,"o":55,"t":"2025-09-02T04:00:00Z","v":2753672,"vw":55.461746},{"c":55.89,"h":56.02,"l":55.69,"n":33733,"o":55.91,"t":"2025-09-03T04:00:00Z","v":2395656,"vw":55.847254},{"c":55.55,"h":55.78,"l":55.15,"n":31483,"o":55.62,"t":"2025-09-04T04:00:00Z","v":2356313,"vw":55.422491},{"c":54.39,"h":55.15,"l":54.09,"n":44262,"o":54.68,"t":"2025-09-05T04:00:00Z","v":3118789,"vw":54.502183},{"c":54.2,"h":54.38,"l":53.89,"n":31801,"o":54.34,"t":"2025-09-08T04:00:00Z","v":2926465,"vw":54.117739},{"c":53.15,"h":54.3825,"l":53.15,"n":44159,"o":54.11,"t":"2025-09-09T04:00:00Z","v":3709346,"vw":53.470515},{"c":53.25,"h":53.47,"l":52.925,"n":27977,"o":53.1,"t":"2025-09-10T04:00:00Z","v":2586589,"vw":53.157791},{"c":54.21,"h":54.33,"l":53.1,"n":29251,"o":53.23,"t":"2025-09-11T04:00:00Z","v":2604277,"vw":54.020192},{"c":54.07,"h":54.47,"l":53.975,"n":28129,"o":54.32,"t":"2025-09-12T04:00:00Z","v":2762306,"vw":54.155749},{"c":54.8,"h":54.82,"l":53.745,"n":34144,"o":53.98,"t":"2025-09-15T04:00:00Z","v":3009240,"vw":54.348377},{"c":54.11,"h":54.59,"l":53.83,"n":31004,"o":54.4,"t":"2025-09-16T04:00:00Z","v":3043114,"vw":54.154732},{"c":53.17,"h":53.76,"l":52.75,"n":34901,"o":53.32,"t":"2025-09-17T04:00:00Z","v":2908632,"vw":53.314269},{"c":52.18,"h":52.99,"l":52.14,"n":37495,"o":52.9,"t":"2025-09-18T04:00:00Z","v":3626355,"vw":52.360503},{"c":52.14,"h":52.4,"l":51.83,"n":38898,"o":52.18,"t":"2025-09-19T04:00:00Z","v":3586690,"vw":52.112473},{"c":53.15,"h":53.445,"l":52.72,"n":35674,"o":52.91,"t":"2025-09-22T04:00:00Z","v":3037728,"vw":53.143462},{"c":53.29,"h":53.6,"l":53.1,"n":25626,"o":53.42,"t":"2025-09-23T04:00:00Z","v":1959372,"vw":53.333914},{"c":53.5,"h":53.77,"l":53.275,"n":34216,"o":53.41,"t":"2025-09-24T04:00:00Z","v":2896474,"vw":53.544851},{"c":55.69,"h":55.73,"l":54.77,"n":55209,"o":54.9,"t":"2025-09-25T04:00:00Z","v":4887006,"vw":55.408166},{"c":54.74,"h":55.09,"l":54.625,"n":38711,"o":54.99,"t":"2025-09-26T04:00:00Z","v":3039148,"vw":54.798973},{"c":56.22,"h":56.495,"l":55.4,"n":39800,"o":55.55,"t":"2025-09-29T04:00:00Z","v":4044166,"vw":56.118012},{"c":55.75,"h":55.91,"l":55.015,"n":45885,"o":55.72,"t":"2025-09-30T04:00:00Z","v":4138180,"vw":55.418954},{"c":55.75,"h":56.57,"l":55.67,"n":37383,"o":55.75,"t":"2025-10-01T04:00:00Z","v":3721731,"vw":55.934154},{"c":55.5,"h":55.94,"l":54.41,"n":38157,"o":55.7,"t":"2025-10-02T04:00:00Z","v":2871451,"vw":55.136431},{"c":55.47,"h":56.285,"l":55.31,"n":30955,"o":55.85,"t":"2025-10-03T04:00:00Z","v":3100565,"vw":55.743847},{"c":55.97,"h":56.31,"l":55.655,"n":34973,"o":55.7,"t":"2025-10-06T04:00:00Z","v":3436631,"vw":56.042419},{"c":55.2,"h":56.07,"l":55.18,"n":32081,"o":55.84,"t":"2025-10-07T04:00:00Z","v":3336193,"vw":55.545301},{"c":56.06,"h":56.47,"l":55.9,"n":38238,"o":56.09,"t":"2025-10-08T04:00:00Z","v":4277624,"vw":56.11516},{"c":56.04,"h":57.58,"l":55.695,"n":45870,"o":57.07,"t":"2025-10-09T04:00:00Z","v":5382646,"vw":56.475149},{"c":53.62,"h":56.035,"l":53.471,"n":60405,"o":55.95,"t":"2025-10-10T04:00:00Z","v":5832508,"vw":54.388167},{"c":55.71,"h":56.13,"l":55.27,"n":45613,"o":55.83,"t":"2025-10-13T04:00:00Z","v":5260911,"vw":55.794243},{"c":56.42,"h":57.13,"l":54.84,"n":43956,"o":55.04,"t":"2025-10-14T04:00:00Z","v":4448669,"vw":56.394224},{"c":56.69,"h":56.9773,"l":56.295,"n":35574,"o":56.75,"t":"2025-10-15T04:00:00Z","v":3670593,"vw":56.649688},{"c":56.28,"h":57.39,"l":55.74,"n":37213,"o":57.33,"t":"2025-10-16T04:00:00Z","v":3180125,"vw":56.400847},{"c":55.59,"h":56.2,"l":55.33,"n":36518,"o":56.18,"t":"2025-10-17T04:00:00Z","v":3340221,"vw":55.675616},{"c":56.8,"h":57.13,"l":55.97,"n":33193,"o":56.13,"t":"2025-10-20T04:00:00Z","v":3957376,"vw":56.742917},{"c":55.97,"h":56.49,"l":55.6901,"n":37328,"o":56.26,"t":"2025-10-21T04:00:00Z","v":3047169,"vw":56.06218},{"c":55.79,"h":55.87,"l":55.09,"n":38207,"o":55.75,"t":"2025-10-22T04:00:00Z","v":2864935,"vw":55.582318},{"c":55.29,"h":56.1225,"l":55.27,"n":33146,"o":56.03,"t":"2025-10-23T04:00:00Z","v":3241664,"vw":55.629803},{"c":55.62,"h":55.985,"l":55.38,"n":29096,"o":55.88,"t":"2025-10-24T04:00:00Z","v":2570013,"vw":55.72145},{"c":56.38,"h":56.615,"l":56.14,"n":32717,"o":56.52,"t":"2025-10-27T04:00:00Z","v":2789038,"vw":56.340245},{"c":57.13,"h":57.61,"l":56.42,"n":31880,"o":56.6,"t":"2025-10-28T04:00:00Z","v":2812275,"vw":57.114355},{"c":57.96,"h":58.92,"l":57.69,"n":44530,"o":58.32,"t":"2025-10-29T04:00:00Z","v":3730861,"vw":58.352589},{"c":57.24,"h":57.42,"l":56.39,"n":40445,"o":56.88,"t":"2025-10-30T04:00:00Z","v":3539572,"vw":57.025273},{"c":57.05,"h":57.31,"l":56.76,"n":29770,"o":57,"t":"2025-10-31T04:00:00Z","v":2611404,"vw":57.02299},{"c":56.15,"h":56.2,"l":55.54,"n":41077,"o":56.18,"t":"2025-11-03T05:00:00Z","v":3292623,"vw":55.960403},{"c":54.44,"h":54.83,"l":54.26,"n":41111,"o":54.42,"t":"2025-11-04T05:00:00Z","v":3872680,"vw":54.544464},{"c":55.51,"h":55.75,"l":55.1,"n":31194,"o":55.18,"t":"2025-11-05T05:00:00Z","v":2597178,"vw":55.510504},{"c":55.61,"h":55.93,"l":55.17,"n":27386,"o":55.63,"t":"2025-11-06T05:00:00Z","v":2105622,"vw":55.627294},{"c":55.16,"h":55.305,"l":54.15,"n":39833,"o":54.31,"t":"2025-11-07T05:00:00Z","v":3966220,"vw":54.817937},{"c":55.86,"h":55.975,"l":55.22,"n":28951,"o":55.77,"t":"2025-11-10T05:00:00Z","v":2135020,"vw":55.638357},{"c":55.77,"h":56.0619,"l":55.51,"n":24192,"o":55.7,"t":"2025-11-11T05:00:00Z","v":2077823,"vw":55.814277},{"c":56.32,"h":56.61,"l":56.09,"n":27249,"o":56.27,"t":"2025-11-12T05:00:00Z","v":2188226,"vw":56.379028},{"c":55.95,"h":56.76,"l":55.71,"n":28694,"o":56.68,"t":"2025-11-13T05:00:00Z","v":2045476,"vw":56.130787},{"c":55.23,"h":55.29,"l":54.205,"n":35377,"o":54.29,"t":"2025-11-14T05:00:00Z","v":2890850,"vw":55.053388},{"c":54.59,"h":55.34,"l":54.39,"n":30512,"o":54.89,"t":"2025-11-17T05:00:00Z","v":2178285,"vw":54.830484},{"c":53.71,"h":54.16,"l":53.3301,"n":45222,"o":53.49,"t":"2025-11-18T05:00:00Z","v":3686790,"vw":53.774963},{"c":53.47,"h":53.915,"l":53.22,"n":31707,"o":53.59,"t":"2025-11-19T05:00:00Z","v":2028870,"vw":53.513946},{"c":52.58,"h":53.86,"l":52.31,"n":37118,"o":53.53,"t":"2025-11-20T05:00:00Z","v":2942372,"vw":52.857764},{"c":53.08,"h":53.21,"l":52.18,"n":31633,"o":52.22,"t":"2025-11-21T05:00:00Z","v":2574978,"vw":52.832743},{"c":52.93,"h":53.1,"l":52.603,"n":42571,"o":52.62,"t":"2025-11-24T05:00:00Z","v":3821022,"vw":52.88516},{"c":53.68,"h":53.96,"l":53.31,"n":34508,"o":53.54,"t":"2025-11-25T05:00:00Z","v":3221523,"vw":53.694973},{"c":54.88,"h":54.94,"l":54.33,"n":28082,"o":54.35,"t":"2025-11-26T05:00:00Z","v":2280466,"vw":54.691388},{"c":54.73,"h":54.92,"l":54.19,"n":19492,"o":54.26,"t":"2025-11-28T05:00:00Z","v":1500051,"vw":54.643368},{"c":55.17,"h":55.59,"l":54.975,"n":30012,"o":55.25,"t":"2025-12-01T05:00:00Z","v":2354900,"vw":55.19047},{"c":56.27,"h":56.37,"l":55.58,"n":35473,"o":55.7,"t":"2025-12-02T05:00:00Z","v":3634840,"vw":55.94602},{"c":57.92,"h":58.015,"l":57.04,"n":43382,"o":57.04,"t":"2025-12-03T05:00:00Z","v":3792267,"vw":57.723316},{"c":58.97,"h":58.97,"l":57.87,"n":42411,"o":57.99,"t":"2025-12-04T05:00:00Z","v":3522793,"vw":58.523164},{"c":58.85,"h":59.86,"l":58.81,"n":40156,"o":59.42,"t":"2025-12-05T05:00:00Z","v":3652245,"vw":59.161122},{"c":58.34,"h":58.96,"l":58.205,"n":35470,"o":58.85,"t":"2025-12-08T05:00:00Z","v":2759227,"vw":58.439747},{"c":59.01,"h":59.29,"l":57.8,"n":32800,"o":57.92,"t":"2025-12-09T05:00:00Z","v":3203025,"vw":58.922423},{"c":60.53,"h":60.66,"l":59.77,"n":43077,"o":60.04,"t":"2025-12-10T05:00:00Z","v":3309549,"vw":60.310546},{"c":60.92,"h":61.27,"l":60.48,"n":34081,"o":60.49,"t":"2025-12-11T05:00:00Z","v":3851535,"vw":60.961524},{"c":59.64,"h":60.99,"l":59.225,"n":36055,"o":60.66,"t":"2025-12-12T05:00:00Z","v":2939818,"vw":59.827703},{"c":59.19,"h":59.38,"l":58.6,"n":26900,"o":59.38,"t":"2025-12-15T05:00:00Z","v":2206558,"vw":59.090922},{"c":58.62,"h":59.12,"l":58.48,"n":30103,"o":59.08,"t":"2025-12-16T05:00:00Z","v":2314127,"vw":58.796365},{"c":59.05,"h":59.365,"l":58.945,"n":28641,"o":59.29,"t":"2025-12-17T05:00:00Z","v":2023095,"vw":59.112603},{"c":59.27,"h":59.635,"l":59.06,"n":23729,"o":59.38,"t":"2025-12-18T05:00:00Z","v":1875239,"vw":59.376204},{"c":59.32,"h":59.615,"l":58.84,"n":35697,"o":59.07,"t":"2025-12-19T05:00:00Z","v":2851545,"vw":59.366811},{"c":60.77,"h":61.06,"l":60.34,"n":35913,"o":60.37,"t":"2025-12-22T05:00:00Z","v":5719071,"vw":60.740501},{"c":61.08,"h":61.23,"l":60.76,"n":30535,"o":61.18,"t":"2025-12-23T05:00:00Z","v":3729682,"vw":61.020061},{"c":60.87,"h":61.23,"l":60.57,"n":14593,"o":61.09,"t":"2025-12-24T05:00:00Z","v":854986,"vw":60.823251},{"c":61.89,"h":62.005,"l":61.33,"n":23928,"o":61.46,"t":"2025-12-26T05:00:00Z","v":1436228,"vw":61.83559},{"c":60.39,"h":61.1628,"l":60.38,"n":32037,"o":60.97,"t":"2025-12-29T05:00:00Z","v":2539524,"vw":60.54525},{"c":60.92,"h":61.82,"l":60.825,"n":30639,"o":61.77,"t":"2025-12-30T05:00:00Z","v":2178951,"vw":61.169692},{"c":60.37,"h":60.92,"l":60.27,"n":17836,"o":60.8,"t":"2025-12-31T05:00:00Z","v":3443833,"vw":60.422651},{"c":61.76,"h":61.79,"l":61.14,"n":28680,"o":61.57,"t":"2026-01-02T05:00:00Z","v":2058924,"vw":61.559241},{"c":63.14,"h":63.505,"l":62.385,"n":38373,"o":62.4,"t":"2026-01-05T05:00:00Z","v":4943910,"vw":63.078643},{"c":64.8,"h":65.09,"l":63.7,"n":51534,"o":63.76,"t":"2026-01-06T05:00:00Z","v":4057985,"vw":64.738097},{"c":63.86,"h":64.026,"l":63.26,"n":36270,"o":63.88,"t":"2026-01-07T05:00:00Z","v":2584203,"vw":63.731385},{"c":62.95,"h":63.125,"l":62.285,"n":58674,"o":62.865,"t":"2026-01-08T05:00:00Z","v":4158981,"vw":62.741141},{"c":61.72,"h":62.17,"l":61.385,"n":73588,"o":62.1,"t":"2026-01-09T05:00:00Z","v":6063586,"vw":61.736638},{"c":62.8,"h":63.5,"l":62,"n":64222,"o":62.18,"t":"2026-01-12T05:00:00Z","v":4871458,"vw":62.868252},{"c":63.99,"h":64.53,"l":63.89,"n":43629,"o":64.45,"t":"2026-01-13T05:00:00Z","v":3372829,"vw":64.167327},{"c":66.02,"h":66.025,"l":64.65,"n":57765,"o":64.71,"t":"2026-01-14T05:00:00Z","v":4878494,"vw":65.607091},{"c":66.03,"h":66.508,"l":65.53,"n":43444,"o":65.86,"t":"2026-01-15T05:00:00Z","v":3454915,"vw":66.043984},{"c":64.86,"h":65.125,"l":64.07,"n":44650,"o":64.73,"t":"2026-01-16T05:00:00Z","v":3773854,"vw":64.78783},{"c":64.39,"h":64.435,"l":63.46,"n":50844,"o":64.33,"t":"2026-01-20T05:00:00Z","v":4006631,"vw":63.931319},{"c":65.61,"h":66.755,"l":65.105,"n":59009,"o":66.315,"t":"2026-01-21T05:00:00Z","v":4462569,"vw":65.856063},{"c":64.97,"h":65.52,"l":64.23,"n":46819,"o":65.52,"t":"2026-01-22T05:00:00Z","v":4169889,"vw":65.001392},{"c":67.52,"h":67.5558,"l":66.52,"n":48727,"o":66.87,"t":"2026-01-23T05:00:00Z","v":3466829,"vw":67.138164},{"c":67.77,"h":69.1,"l":67.74,"n":74818,"o":68.86,"t":"2026-01-26T05:00:00Z","v":5844143,"vw":68.382681},{"c":70.49,"h":70.5399,"l":68.43,"n":61908,"o":68.45,"t":"2026-01-27T05:00:00Z","v":5345999,"vw":69.673598},{"c":70.96,"h":70.98,"l":69.6,"n":62901,"o":70.38,"t":"2026-01-28T05:00:00Z","v":4572113,"vw":70.449882},{"c":72.17,"h":74.98,"l":70.94,"n":85979,"o":74.65,"t":"2026-01-29T05:00:00Z","v":8981440,"vw":72.407936},{"c":68.73,"h":70.9,"l":67.51,"n":79598,"o":70.01,"t":"2026-01-30T05:00:00Z","v":5703262,"vw":69.104542},{"c":69.39,"h":69.99,"l":68.76,"n":51433,"o":69.28,"t":"2026-02-02T05:00:00Z","v":3759826,"vw":69.340683},{"c":72.74,"h":72.81,"l":71.14,"n":69644,"o":71.675,"t":"2026-02-03T05:00:00Z","v":5044168,"vw":72.186916},{"c":72.22,"h":73.64,"l":71.12,"n":64699,"o":73.48,"t":"2026-02-04T05:00:00Z","v":4832088,"vw":72.214885},{"c":69.1,"h":70.455,"l":68.69,"n":63833,"o":69.52,"t":"2026-02-05T05:00:00Z","v":4756315,"vw":69.377769},{"c":69.64,"h":69.83,"l":68.88,"n":54478,"o":69.2,"t":"2026-02-06T05:00:00Z","v":5751312,"vw":69.456307},{"c":71.67,"h":71.77,"l":70.34,"n":55917,"o":70.72,"t":"2026-02-09T05:00:00Z","v":5903731,"vw":71.329126},{"c":72.35,"h":72.605,"l":71.59,"n":41848,"o":72.25,"t":"2026-02-10T05:00:00Z","v":2733927,"vw":72.21891},{"c":75.13,"h":75.14,"l":73.5,"n":63458,"o":74.41,"t":"2026-02-11T05:00:00Z","v":4578390,"vw":74.52156},{"c":72.76,"h":74.86,"l":72.47,"n":67237,"o":74.36,"t":"2026-02-12T05:00:00Z","v":4757413,"vw":73.431179},{"c":73.38,"h":73.72,"l":71.275,"n":57469,"o":71.6,"t":"2026-02-13T05:00:00Z","v":4468488,"vw":73.019636},{"c":74.29,"h":74.345,"l":71.79,"n":65583,"o":72.75,"t":"2026-02-17T05:00:00Z","v":4616896,"vw":73.470757},{"c":74.53,"h":75.535,"l":74.08,"n":55417,"o":74.62,"t":"2026-02-18T05:00:00Z","v":4655228,"vw":74.766428},{"c":75.07,"h":75.18,"l":72.53,"n":58719,"o":73.03,"t":"2026-02-19T05:00:00Z","v":3841376,"vw":74.278848},{"c":76.82,"h":77.04,"l":74.74,"n":63406,"o":74.74,"t":"2026-02-20T05:00:00Z","v":4562863,"vw":76.131182},{"c":78.01,"h":78.24,"l":76.86,"n":51548,"o":77.01,"t":"2026-02-23T05:00:00Z","v":3922037,"vw":77.769082},{"c":79.65,"h":80.19,"l":77.82,"n":63668,"o":78.03,"t":"2026-02-24T05:00:00Z","v":4168235,"vw":79.627088},{"c":81.68,"h":82.34,"l":80.98,"n":66004,"o":81.67,"t":"2026-02-25T05:00:00Z","v":5120787,"vw":81.861138},{"c":81.07,"h":81.18,"l":79.55,"n":56967,"o":80.91,"t":"2026-02-26T05:00:00Z","v":4266085,"vw":80.601455},{"c":81.57,"h":82.2,"l":81.08,"n":51507,"o":82.2,"t":"2026-02-27T05:00:00Z","v":3749144,"vw":81.628359},{"c":83.01,"h":83.215,"l":80.93,"n":54711,"o":81.57,"t":"2026-03-02T05:00:00Z","v":3997866,"vw":82.247852},{"c":78.33,"h":79.03,"l":76.45,"n":77092,"o":78.31,"t":"2026-03-03T05:00:00Z","v":5731994,"vw":78.039341},{"c":78.13,"h":79.29,"l":77.74,"n":50975,"o":78.91,"t":"2026-03-04T05:00:00Z","v":3445195,"vw":78.225152},{"c":75.6,"h":76.89,"l":74.48,"n":73471,"o":76.89,"t":"2026-03-05T05:00:00Z","v":5170830,"vw":75.440174},{"c":71.85,"h":72.78,"l":71.605,"n":60083,"o":72.19,"t":"2026-03-06T05:00:00Z","v":4886703,"vw":72.10395},{"c":72.89,"h":73.01,"l":69.02,"n":72829,"o":70.02,"t":"2026-03-09T04:00:00Z","v":5751168,"vw":71.172392},{"c":73.89,"h":74.84,"l":73.43,"n":51928,"o":73.58,"t":"2026-03-10T04:00:00Z","v":3735807,"vw":74.192392},{"c":73.35,"h":73.723,"l":72.45,"n":42507,"o":73.3,"t":"2026-03-11T04:00:00Z","v":3050640,"vw":73.05128},{"c":70.77,"h":72.33,"l":70.41,"n":64227,"o":72.25,"t":"2026-03-12T04:00:00Z","v":4695553,"vw":71.140542},{"c":68.74,"h":70.56,"l":68.505,"n":57375,"o":70.02,"t":"2026-03-13T04:00:00Z","v":4568541,"vw":69.259594},{"c":70.31,"h":70.71,"l":69.48,"n":47592,"o":70.29,"t":"2026-03-16T04:00:00Z","v":3787662,"vw":70.10347},{"c":70.48,"h":71.25,"l":70.3,"n":38250,"o":70.89,"t":"2026-03-17T04:00:00Z","v":3054872,"vw":70.663486},{"c":68.3,"h":69.72,"l":68.24,"n":56238,"o":69.6,"t":"2026-03-18T04:00:00Z","v":4136575,"vw":68.896288},{"c":67.37,"h":67.5799,"l":64.91,"n":63539,"o":65.945,"t":"2026-03-19T04:00:00Z","v":5256054,"vw":66.409366},{"c":65.29,"h":67.15,"l":64.53,"n":65231,"o":66.58,"t":"2026-03-20T04:00:00Z","v":5113366,"vw":65.31111},{"c":68.21,"h":68.95,"l":67.29,"n":62295,"o":67.53,"t":"2026-03-23T04:00:00Z","v":4540965,"vw":68.180684},{"c":68.77,"h":69.065,"l":67.39,"n":43056,"o":67.4,"t":"2026-03-24T04:00:00Z","v":3439726,"vw":68.597246},{"c":70.01,"h":70.85,"l":69.6,"n":42241,"o":70.34,"t":"2026-03-25T04:00:00Z","v":3121963,"vw":70.190361},{"c":68.5,"h":69.46,"l":68.39,"n":38135,"o":68.86,"t":"2026-03-26T04:00:00Z","v":2457068,"vw":68.752665},{"c":69.5,"h":70.235,"l":68.2,"n":43701,"o":68.31,"t":"2026-03-27T04:00:00Z","v":3012654,"vw":69.522882},{"c":69.02,"h":70.91,"l":68.92,"n":46822,"o":70.51,"t":"2026-03-30T04:00:00Z","v":4045847,"vw":69.701704},{"c":72.74,"h":72.76,"l":70.73,"n":55571,"o":71.01,"t":"2026-03-31T04:00:00Z","v":4303844,"vw":71.926634},{"c":73.56,"h":74.15,"l":73.26,"n":38970,"o":73.52,"t":"2026-04-01T04:00:00Z","v":2788692,"vw":73.720437},{"c":73.24,"h":73.64,"l":70.7835,"n":41627,"o":70.83,"t":"2026-04-02T04:00:00Z","v":2752934,"vw":72.851446},{"c":72.79,"h":73.57,"l":72.3,"n":29429,"o":72.93,"t":"2026-04-06T04:00:00Z","v":2100120,"vw":72.745975},{"c":73.31,"h":73.57,"l":72.22,"n":33498,"o":73.57,"t":"2026-04-07T04:00:00Z","v":2209161,"vw":73.008345},{"c":76.96,"h":78.05,"l":76.31,"n":47531,"o":78.03,"t":"2026-04-08T04:00:00Z","v":2893096,"vw":76.996548},{"c":77.23,"h":77.66,"l":76.325,"n":38385,"o":76.79,"t":"2026-04-09T04:00:00Z","v":2729702,"vw":77.161146},{"c":76.81,"h":78.45,"l":76.52,"n":47459,"o":78.26,"t":"2026-04-10T04:00:00Z","v":3382611,"vw":77.281281},{"c":78.1,"h":78.21,"l":76.56,"n":30360,"o":77.07,"t":"2026-04-13T04:00:00Z","v":1901061,"vw":77.633742},{"c":79.17,"h":79.64,"l":78.775,"n":39814,"o":79.18,"t":"2026-04-14T04:00:00Z","v":2682218,"vw":79.16287},{"c":79.47,"h":79.8,"l":78.77,"n":39821,"o":79.8,"t":"2026-04-15T04:00:00Z","v":2495542,"vw":79.343485},{"c":79.47,"h":80.1,"l":79.025,"n":41163,"o":79.98,"t":"2026-04-16T04:00:00Z","v":2816459,"vw":79.461365},{"c":80.45,"h":81.26,"l":79.76,"n":47142,"o":80.3,"t":"2026-04-17T04:00:00Z","v":3218967,"vw":80.502734},{"c":79.59,"h":79.8398,"l":78.93,"n":35482,"o":79.545,"t":"2026-04-20T04:00:00Z","v":2081991,"vw":79.511153},{"c":77.69,"h":79.75,"l":77.52,"n":33273,"o":79.47,"t":"2026-04-21T04:00:00Z","v":2967036,"vw":78.266312},{"c":80.56,"h":80.575,"l":79.41,"n":30201,"o":79.89,"t":"2026-04-22T04:00:00Z","v":2141948,"vw":80.179775},{"c":79.84,"h":80.78,"l":78.88,"n":38333,"o":80,"t":"2026-04-23T04:00:00Z","v":2296354,"vw":79.976613},{"c":79.82,"h":80.31,"l":79.33,"n":28974,"o":79.93,"t":"2026-04-24T04:00:00Z","v":1632895,"vw":79.855616},{"c":79.84,"h":80.01,"l":79.13,"n":30129,"o":79.75,"t":"2026-04-27T04:00:00Z","v":2062730,"vw":79.649981},{"c":78.12,"h":79.1,"l":77.54,"n":37935,"o":78.8,"t":"2026-04-28T04:00:00Z","v":2366971,"vw":78.148984},{"c":77.06,"h":78.05,"l":76.92,"n":34775,"o":78.04,"t":"2026-04-29T04:00:00Z","v":2118008,"vw":77.317368},{"c":79.3,"h":79.58,"l":77.91,"n":38114,"o":78.57,"t":"2026-04-30T04:00:00Z","v":2302747,"vw":78.996661},{"c":79.06,"h":79.46,"l":78.61,"n":34724,"o":79.09,"t":"2026-05-01T04:00:00Z","v":1815422,"vw":79.075563},{"c":77.87,"h":78.98,"l":77.47,"n":30244,"o":78.98,"t":"2026-05-04T04:00:00Z","v":1458897,"vw":78.00656},{"c":79.24,"h":79.56,"l":78.59,"n":29673,"o":79.21,"t":"2026-05-05T04:00:00Z","v":1440406,"vw":79.143504},{"c":84.33,"h":84.42,"l":82.18,"n":52546,"o":82.41,"t":"2026-05-06T04:00:00Z","v":3633344,"vw":83.723627},{"c":82.55,"h":85.14,"l":82.51,"n":37227,"o":85.12,"t":"2026-05-07T04:00:00Z","v":2114031,"vw":83.532847},{"c":84.72,"h":84.81,"l":83.67,"n":34766,"o":83.85,"t":"2026-05-08T04:00:00Z","v":2000438,"vw":84.430574},{"c":87.65,"h":87.93,"l":85.89,"n":49025,"o":85.96,"t":"2026-05-11T04:00:00Z","v":3004222,"vw":87.442878},{"c":88.32,"h":88.675,"l":85.95,"n":56252,"o":86.47,"t":"2026-05-12T04:00:00Z","v":3553365,"vw":87.543188},{"c":90.81,"h":91.45,"l":89.11,"n":58311,"o":89.33,"t":"2026-05-13T04:00:00Z","v":3917909,"vw":90.752462},{"c":88.93,"h":90.07,"l":88.65,"n":37994,"o":90.015,"t":"2026-05-14T04:00:00Z","v":2437568,"vw":89.12894},{"c":84.4,"h":85.11,"l":83.98,"n":44507,"o":84.39,"t":"2026-05-15T04:00:00Z","v":2766365,"vw":84.533244},{"c":84.02,"h":85.13,"l":83.525,"n":43361,"o":85.03,"t":"2026-05-18T04:00:00Z","v":2415530,"vw":84.31536},{"c":81.87,"h":82.79,"l":80.98,"n":55009,"o":81.87,"t":"2026-05-19T04:00:00Z","v":3225182,"vw":81.811314},{"c":83.55,"h":83.76,"l":81.72,"n":47163,"o":82.49,"t":"2026-05-20T04:00:00Z","v":2686518,"vw":83.054466},{"c":84.94,"h":85.458,"l":83.45,"n":32612,"o":83.75,"t":"2026-05-21T04:00:00Z","v":1815119,"vw":84.61546},{"c":84.6,"h":85.06,"l":83.29,"n":34784,"o":84.59,"t":"2026-05-22T04:00:00Z","v":2117442,"vw":84.385465},{"c":86.49,"h":86.6,"l":85.89,"n":32383,"o":86.19,"t":"2026-05-26T04:00:00Z","v":1857003,"vw":86.312622},{"c":87.83,"h":87.92,"l":85.59,"n":45041,"o":86.5,"t":"2026-05-27T04:00:00Z","v":2850444,"vw":86.91076},{"c":87.8,"h":88.54,"l":86.3,"n":30005,"o":87,"t":"2026-05-28T04:00:00Z","v":1654335,"vw":87.775124},{"c":88.91,"h":89.4,"l":87.87,"n":46129,"o":89.105,"t":"2026-05-29T04:00:00Z","v":3031072,"vw":88.72958},{"c":91.22,"h":91.235,"l":88.29,"n":49813,"o":88.7,"t":"2026-06-01T04:00:00Z","v":3097977,"vw":90.346613},{"c":93.15,"h":93.7,"l":91.88,"n":46825,"o":91.88,"t":"2026-06-02T04:00:00Z","v":3107503,"vw":93.003581},{"c":90.85,"h":91.9,"l":90.695,"n":38541,"o":91.64,"t":"2026-06-03T04:00:00Z","v":2113158,"vw":91.134661},{"c":88.78,"h":89.835,"l":88.045,"n":51801,"o":88.71,"t":"2026-06-04T04:00:00Z","v":2854258,"vw":88.708817},{"c":82.72,"h":86.62,"l":82.49,"n":69587,"o":86.45,"t":"2026-06-05T04:00:00Z","v":4948260,"vw":83.712157},{"c":83.7,"h":84.8,"l":83.655,"n":37527,"o":84.08,"t":"2026-06-08T04:00:00Z","v":2234101,"vw":84.078821},{"c":84.73,"h":85.55,"l":82.61,"n":70869,"o":85.24,"t":"2026-06-09T04:00:00Z","v":5174992,"vw":84.329614},{"c":82.95,"h":85.38,"l":82.91,"n":38689,"o":84.04,"t":"2026-06-10T04:00:00Z","v":2391150,"vw":83.746706},{"c":88,"h":88.24,"l":84.84,"n":55358,"o":85.56,"t":"2026-06-11T04:00:00Z","v":3453673,"vw":86.627722},{"c":90.82,"h":90.92,"l":88.06,"n":51939,"o":88.88,"t":"2026-06-12T04:00:00Z","v":3065746,"vw":90.164119},{"c":92.13,"h":93.16,"l":91.6635,"n":45641,"o":92.94,"t":"2026-06-15T04:00:00Z","v":2668624,"vw":92.19106},{"c":92.51,"h":93.83,"l":92.365,"n":37887,"o":92.71,"t":"2026-06-16T04:00:00Z","v":2051981,"vw":92.884907},{"c":90.36,"h":93.62,"l":90.2,"n":52189,"o":92.24,"t":"2026-06-17T04:00:00Z","v":3287053,"vw":92.022192},{"c":87.87,"h":89.04,"l":87.22,"n":52073,"o":87.94,"t":"2026-06-18T04:00:00Z","v":3784984,"vw":88.15458},{"c":85.78,"h":86.42,"l":85.455,"n":50275,"o":85.64,"t":"2026-06-22T04:00:00Z","v":3671257,"vw":85.882497},{"c":82.25,"h":83.36,"l":81.7801,"n":60841,"o":81.88,"t":"2026-06-23T04:00:00Z","v":4244851,"vw":82.479196},{"c":80.72,"h":80.825,"l":79.73,"n":55586,"o":80.12,"t":"2026-06-24T04:00:00Z","v":3674153,"vw":80.3723},{"c":81.16,"h":82.05,"l":80.56,"n":35068,"o":81.76,"t":"2026-06-25T04:00:00Z","v":2101864,"vw":81.280475},{"c":81.02,"h":81.155,"l":80.25,"n":36165,"o":80.38,"t":"2026-06-26T04:00:00Z","v":2388252,"vw":80.845169},{"c":81.74,"h":81.8,"l":80.365,"n":32811,"o":81.7,"t":"2026-06-29T04:00:00Z","v":1929743,"vw":81.387261},{"c":83.31,"h":83.42,"l":82.095,"n":36953,"o":82.72,"t":"2026-06-30T04:00:00Z","v":2198255,"vw":83.008995},{"c":82.22,"h":83.19,"l":81.05,"n":40174,"o":81.19,"t":"2026-07-01T04:00:00Z","v":2441178,"vw":82.381411},{"c":83.33,"h":84.57,"l":82.1961,"n":44147,"o":82.78,"t":"2026-07-02T04:00:00Z","v":2661716,"vw":83.244179},{"c":83.64,"h":84.245,"l":82.85,"n":34890,"o":82.94,"t":"2026-07-06T04:00:00Z","v":2002225,"vw":83.667093},{"c":80.23,"h":82.43,"l":79.8,"n":41732,"o":81.51,"t":"2026-07-07T04:00:00Z","v":2461881,"vw":80.491177},{"c":78.3,"h":78.67,"l":76.805,"n":54398,"o":78.11,"t":"2026-07-08T04:00:00Z","v":3526446,"vw":77.949807},{"c":79.91,"h":80.1,"l":79.34,"n":36878,"o":79.97,"t":"2026-07-09T04:00:00Z","v":2139578,"vw":79.809131},{"c":81.68,"h":82.23,"l":80.95,"n":28895,"o":81.04,"t":"2026-07-10T04:00:00Z","v":1461230,"vw":81.788819},{"c":81.37,"h":82.15,"l":80.97,"n":30972,"o":81.8,"t":"2026-07-13T04:00:00Z","v":1970328,"vw":81.451151},{"c":84.35,"h":85.58,"l":84.01,"n":44283,"o":84.42,"t":"2026-07-14T04:00:00Z","v":2530962,"vw":84.539341},{"c":85.48,"h":86.33,"l":84.43,"n":47900,"o":85.7,"t":"2026-07-15T04:00:00Z","v":3354312,"vw":85.441579},{"c":80.71,"h":82.72,"l":80.3,"n":44639,"o":82.13,"t":"2026-07-16T04:00:00Z","v":2648040,"vw":81.149601},{"c":80.64,"h":81.56,"l":79.05,"n":32240,"o":79.42,"t":"2026-07-17T04:00:00Z","v":1876637,"vw":80.551061},{"c":80.49,"h":81.0335,"l":79.89,"n":36267,"o":80.8,"t":"2026-07-20T04:00:00Z","v":2260798,"vw":80.40218},{"c":83.45,"h":83.61,"l":81.88,"n":42103,"o":82.53,"t":"2026-07-21T04:00:00Z","v":2892707,"vw":83.058104},{"c":84.54,"h":85.265,"l":84.27,"n":31283,"o":84.4,"t":"2026-07-22T04:00:00Z","v":1939269,"vw":84.607765},{"c":83.65,"h":84.67,"l":83.3,"n":42085,"o":83.32,"t":"2026-07-23T04:00:00Z","v":3031969,"vw":83.949329},{"c":83.72,"h":84.12,"l":82.76,"n":37459,"o":83.1,"t":"2026-07-24T04:00:00Z","v":2224758,"vw":83.512626},{"c":83.93,"h":84.43,"l":82.685,"n":30286,"o":83.98,"t":"2026-07-27T04:00:00Z","v":2006082,"vw":83.628625},{"c":83.79,"h":84.19,"l":81.4706,"n":37060,"o":82.61,"t":"2026-07-28T04:00:00Z","v":2336825,"vw":83.294906},{"c":83.11,"h":85.02,"l":82.27,"n":36223,"o":84.26,"t":"2026-07-29T04:00:00Z","v":3044134,"vw":83.446914},{"c":85.9,"h":86.23,"l":84.93,"n":33891,"o":85.71,"t":"2026-07-30T04:00:00Z","v":2409060,"vw":85.681058},{"c":84.49,"h":85.7,"l":83.61,"n":37584,"o":85.62,"t":"2026-07-31T04:00:00Z","v":2176772,"vw":84.564517},{"c":83.5,"h":83.88,"l":82.71,"n":38670,"o":83.23,"t":"2026-08-03T04:00:00Z","v":2199449,"vw":83.483351},{"c":87.46,"h":87.965,"l":86.55,"n":46727,"o":87.05,"t":"2026-08-04T04:00:00Z","v":3085323,"vw":87.37474},{"c":89.38,"h":89.49,"l":87.81,"n":48855,"o":88.13,"t":"2026-08-05T04:00:00Z","v":3153764,"vw":89.070248},{"c":87.9,"h":89.69,"l":87.845,"n":38662,"o":88.13,"t":"2026-08-06T04:00:00Z","v":2233764,"vw":88.558493},{"c":90.41,"h":90.6,"l":89.33,"n":40361,"o":89.55,"t":"2026-08-07T04:00:00Z","v":2659400,"vw":90.186089},{"c":90.61,"h":91.13,"l":89.3,"n":31645,"o":90.23,"t":"2026-08-10T04:00:00Z","v":2114183,"vw":90.531434},{"c":90.02,"h":91.31,"l":89.745,"n":30882,"o":90.89,"t":"2026-08-11T04:00:00Z","v":1873744,"vw":90.379576},{"c":90.12,"h":91.63,"l":89.91,"n":39186,"o":91.63,"t":"2026-08-12T04:00:00Z","v":2340257,"vw":90.410025},{"c":87.23,"h":88.92,"l":87,"n":47122,"o":88.59,"t":"2026-08-13T04:00:00Z","v":3150185,"vw":87.9192},{"c":86.78,"h":87.79,"l":86.475,"n":39686,"o":87.4,"t":"2026-08-14T04:00:00Z","v":2409601,"vw":87.003179},{"c":88.37,"h":88.5,"l":87.48,"n":51524,"o":88.17,"t":"2026-08-17T04:00:00Z","v":3357114,"vw":88.006532},{"c":89.09,"h":90.46,"l":88.235,"n":53764,"o":88.65,"t":"2026-08-18T04:00:00Z","v":3341607,"vw":88.988979},{"c":92.29,"h":93.83,"l":91.37,"n":61540,"o":92.67,"t":"2026-08-19T04:00:00Z","v":4246717,"vw":92.508789},{"c":93.63,"h":94.1699,"l":90.93,"n":44101,"o":91.01,"t":"2026-08-20T04:00:00Z","v":2519395,"vw":93.166629},{"c":97.03,"h":97.27,"l":95.44,"n":55559,"o":95.72,"t":"2026-08-21T04:00:00Z","v":3777512,"vw":96.620767},{"c":97.13,"h":97.83,"l":96.6,"n":41591,"o":97.31,"t":"2026-08-24T04:00:00Z","v":3965390,"vw":97.145687},{"c":98.69,"h":98.71,"l":95.86,"n":36407,"o":95.86,"t":"2026-08-25T04:00:00Z","v":2938489,"vw":97.787081},{"c":96.33,"h":97.43,"l":95.9209,"n":34063,"o":96.99,"t":"2026-08-26T04:00:00Z","v":2223763,"vw":96.520822},{"c":96.37,"h":96.82,"l":95.155,"n":36318,"o":95.52,"t":"2026-08-27T04:00:00Z","v":2220503,"vw":96.188087},{"c":95.15,"h":97.24,"l":94.63,"n":30559,"o":97.24,"t":"2026-08-28T04:00:00Z","v":1657005,"vw":95.465521},{"c":93.92,"h":96.11,"l":93.82,"n":29353,"o":96.07,"t":"2026-08-31T04:00:00Z","v":1964671,"vw":94.21382},{"c":92.82,"h":94.29,"l":92.735,"n":36099,"o":93.03,"t":"2026-09-01T04:00:00Z","v":2681247,"vw":93.215942},{"c":93.43,"h":94.33,"l":92.62,"n":30709,"o":92.97,"t":"2026-09-02T04:00:00Z","v":2121002,"vw":93.431541},{"c":92.71,"h":94.49,"l":92.21,"n":38075,"o":94.49,"t":"2026-09-03T04:00:00Z","v":2561728,"vw":92.931971},{"c":90.42,"h":91.02,"l":89.32,"n":28089,"o":89.48,"t":"2026-09-04T04:00:00Z","v":1782292,"vw":90.40434},{"c":91.99,"h":93.61,"l":91.91,"n":37339,"o":93,"t":"2026-09-08T04:00:00Z","v":2575899,"vw":92.669054},{"c":92.25,"h":93.56,"l":91.69,"n":29648,"o":92.61,"t":"2026-09-09T04:00:00Z","v":1917880,"vw":92.4122},{"c":87.35,"h":88.26,"l":86.59,"n":47910,"o":87.78,"t":"2026-09-10T04:00:00Z","v":3673787,"vw":87.280191},{"c":87.15,"h":88.2,"l":86.68,"n":27150,"o":88.04,"t":"2026-09-11T04:00:00Z","v":1916251,"vw":87.210146},{"c":84.74,"h":85.335,"l":83.36,"n":46171,"o":83.81,"t":"2026-09-14T04:00:00Z","v":3068262,"vw":84.364794},{"c":84.77,"h":85.09,"l":84.09,"n":24330,"o":85.02,"t":"2026-09-15T04:00:00Z","v":1522531,"vw":84.66847},{"c":84.14,"h":86.31,"l":83.265,"n":29702,"o":86.15,"t":"2026-09-16T04:00:00Z","v":1945442,"vw":84.850332},{"c":86.56,"h":86.925,"l":85.66,"n":27551,"o":85.84,"t":"2026-09-17T04:00:00Z","v":1932566,"vw":86.573697},{"c":86.27,"h":86.52,"l":85.335,"n":33082,"o":86.44,"t":"2026-09-18T04:00:00Z","v":2026003,"vw":85.887179},{"c":86.09,"h":87.385,"l":85.445,"n":29125,"o":87.26,"t":"2026-09-21T04:00:00Z","v":1665444,"vw":86.094181},{"c":87.83,"h":88.31,"l":86.3,"n":36968,"o":86.6,"t":"2026-09-22T04:00:00Z","v":2574799,"vw":87.324455},{"c":84.95,"h":86.03,"l":84.375,"n":52942,"o":85.8,"t":"2026-09-23T04:00:00Z","v":4111609,"vw":85.18467},{"c":85.09,"h":85.36,"l":84.365,"n":46104,"o":84.9,"t":"2026-09-24T04:00:00Z","v":3330703,"vw":84.901634},{"c":84.97,"h":85.285,"l":84.205,"n":41794,"o":84.47,"t":"2026-09-25T04:00:00Z","v":2962234,"vw":84.830119},{"c":84.58,"h":84.95,"l":82.93,"n":39609,"o":83.23,"t":"2026-09-28T04:00:00Z","v":2468427,"vw":84.212886},{"c":84.82,"h":85.575,"l":84.33,"n":33262,"o":85.45,"t":"2026-09-29T04:00:00Z","v":2312655,"vw":84.772635},{"c":84.84,"h":87.87,"l":84.84,"n":66518,"o":85.56,"t":"2026-09-30T04:00:00Z","v":5692703,"vw":85.806161},{"c":84.65,"h":84.73,"l":83.301,"n":49382,"o":83.55,"t":"2026-10-01T04:00:00Z","v":3551487,"vw":83.995959},{"c":86.07,"h":86.46,"l":84.56,"n":41152,"o":84.56,"t":"2026-10-02T04:00:00Z","v":3203636,"vw":85.575013},{"c":86.83,"h":87.37,"l":85.56,"n":36891,"o":86.16,"t":"2026-10-05T04:00:00Z","v":2645145,"vw":86.502373},{"c":87,"h":87.51,"l":86.02,"n":39125,"o":87.25,"t":"2026-10-06T04:00:00Z","v":2493702,"vw":86.78355},{"c":85.22,"h":85.465,"l":84.56,"n":39772,"o":85.33,"t":"2026-10-07T04:00:00Z","v":2878117,"vw":85.161567},{"c":84.83,"h":85.186,"l":83.88,"n":32558,"o":84.22,"t":"2026-10-08T04:00:00Z","v":2165331,"vw":84.505005},{"c":86.74,"h":86.75,"l":85.23,"n":40831,"o":85.79,"t":"2026-10-09T04:00:00Z","v":2651170,"vw":86.29769},{"c":86.72,"h":87.195,"l":86.38,"n":23814,"o":86.76,"t":"2026-10-12T04:00:00Z","v":1348011,"vw":86.766351},{"c":84.95,"h":86.005,"l":84.415,"n":33664,"o":85.81,"t":"2026-10-13T04:00:00Z","v":2118216,"vw":84.930879},{"c":83.26,"h":84.1999,"l":82.54,"n":39449,"o":83.88,"t":"2026-10-14T04:00:00Z","v":2816832,"vw":83.127293},{"c":82.9,"h":83.0705,"l":80.6,"n":42168,"o":81.26,"t":"2026-10-15T04:00:00Z","v":2799195,"vw":82.141184},{"c":83.29,"h":85,"l":82.8,"n":39677,"o":83.37,"t":"2026-10-16T04:00:00Z","v":2919377,"vw":83.531817},{"c":83.22,"h":83.24,"l":82.21,"n":36390,"o":83.02,"t":"2026-10-19T04:00:00Z","v":2334986,"vw":82.871298},{"c":81.87,"h":82.41,"l":80.5,"n":46459,"o":81.18,"t":"2026-10-20T04:00:00Z","v":2886860,"vw":81.697152},{"c":80.82,"h":81.95,"l":79.79,"n":56132,"o":81.95,"t":"2026-10-21T04:00:00Z","v":4028283,"vw":80.88258},{"c":77.58,"h":78.67,"l":77.42,"n":59906,"o":78.67,"t":"2026-10-22T04:00:00Z","v":4347841,"vw":77.859125}],"volatilityBars":[{"c":85.91,"h":87.28,"l":85.6,"n":206,"o":85.85,"t":"2026-09-22T08:00:00Z","v":23431,"vw":86.751356},{"c":85.47,"h":85.72,"l":85.47,"n":18,"o":85.71,"t":"2026-09-22T08:15:00Z","v":4372,"vw":85.677091},{"c":85.5,"h":85.5,"l":85.5,"n":3,"o":85.5,"t":"2026-09-22T08:30:00Z","v":250,"vw":85.5},{"c":86.1,"h":86.1,"l":86.02,"n":7,"o":86.04,"t":"2026-09-22T08:45:00Z","v":626,"vw":86.056},{"c":86.23,"h":86.23,"l":86.06,"n":49,"o":86.1,"t":"2026-09-22T09:00:00Z","v":4972,"vw":86.134581},{"c":86.42,"h":86.42,"l":86.2,"n":40,"o":86.2,"t":"2026-09-22T09:15:00Z","v":4490,"vw":86.3052},{"c":86.48,"h":86.48,"l":86.41,"n":29,"o":86.44,"t":"2026-09-22T09:30:00Z","v":2624,"vw":86.439459},{"c":86.93,"h":86.93,"l":86.6,"n":44,"o":86.6,"t":"2026-09-22T09:45:00Z","v":3863,"vw":86.852559},{"c":86.95,"h":87.12,"l":86.95,"n":59,"o":87.07,"t":"2026-09-22T10:00:00Z","v":6904,"vw":87.088602},{"c":86.75,"h":86.83,"l":86.73,"n":22,"o":86.78,"t":"2026-09-22T10:15:00Z","v":2447,"vw":86.769373},{"c":86.74,"h":86.74,"l":86.74,"n":4,"o":86.74,"t":"2026-09-22T10:30:00Z","v":317,"vw":86.74},{"c":86.79,"h":86.84,"l":86.79,"n":36,"o":86.83,"t":"2026-09-22T10:45:00Z","v":3900,"vw":86.818676},{"c":86.39,"h":86.72,"l":86.33,"n":210,"o":86.72,"t":"2026-09-22T11:00:00Z","v":21950,"vw":86.500417},{"c":86.3683,"h":86.43,"l":86.36,"n":5,"o":86.43,"t":"2026-09-22T11:15:00Z","v":800,"vw":86.384988},{"c":86.39,"h":86.39,"l":86.39,"n":3,"o":86.39,"t":"2026-09-22T11:30:00Z","v":302,"vw":86.39},{"c":86.36,"h":86.43,"l":86.36,"n":33,"o":86.43,"t":"2026-09-22T11:45:00Z","v":3711,"vw":86.384004},{"c":86.4,"h":86.4,"l":86.35,"n":19,"o":86.37,"t":"2026-09-22T12:00:00Z","v":1950,"vw":86.361212},{"c":86.64,"h":86.64,"l":86.5,"n":79,"o":86.5,"t":"2026-09-22T12:15:00Z","v":8541,"vw":86.581049},{"c":86.71,"h":86.8,"l":86.71,"n":32,"o":86.74,"t":"2026-09-22T12:30:00Z","v":4050,"vw":86.756316},{"c":86.65,"h":86.65,"l":86.64,"n":12,"o":86.64,"t":"2026-09-22T12:45:00Z","v":1007,"vw":86.647775},{"c":86.8,"h":87,"l":86.62,"n":103,"o":86.62,"t":"2026-09-22T13:00:00Z","v":11372,"vw":86.789303},{"c":86.65,"h":86.79,"l":86.65,"n":38,"o":86.78,"t":"2026-09-22T13:15:00Z","v":4344,"vw":86.742924},{"c":87.01,"h":87.01,"l":86.3,"n":1854,"o":86.6,"t":"2026-09-22T13:30:00Z","v":126304,"vw":86.603433},{"c":86.82,"h":87.03,"l":86.77,"n":1389,"o":87,"t":"2026-09-22T13:45:00Z","v":71051,"vw":86.872847},{"c":87.12,"h":87.25,"l":86.785,"n":1758,"o":86.81,"t":"2026-09-22T14:00:00Z","v":125218,"vw":86.985328},{"c":86.88,"h":87.185,"l":86.88,"n":1010,"o":87.14,"t":"2026-09-22T14:15:00Z","v":47939,"vw":87.022612},{"c":86.565,"h":86.96,"l":86.455,"n":1551,"o":86.87,"t":"2026-09-22T14:30:00Z","v":75906,"vw":86.715676},{"c":86.88,"h":86.98,"l":86.5,"n":1287,"o":86.55,"t":"2026-09-22T14:45:00Z","v":70900,"vw":86.750552},{"c":87.125,"h":87.18,"l":86.82,"n":1460,"o":86.88,"t":"2026-09-22T15:00:00Z","v":166165,"vw":86.9289},{"c":86.82,"h":87.19,"l":86.8,"n":1812,"o":87.12,"t":"2026-09-22T15:15:00Z","v":126312,"vw":87.040094},{"c":86.46,"h":86.82,"l":86.35,"n":2746,"o":86.82,"t":"2026-09-22T15:30:00Z","v":221024,"vw":86.577635},{"c":86.56,"h":86.58,"l":86.43,"n":700,"o":86.45,"t":"2026-09-22T15:45:00Z","v":32031,"vw":86.501018},{"c":86.61,"h":86.63,"l":86.47,"n":727,"o":86.555,"t":"2026-09-22T16:00:00Z","v":40763,"vw":86.523031},{"c":86.72,"h":86.76,"l":86.5975,"n":642,"o":86.62,"t":"2026-09-22T16:15:00Z","v":28968,"vw":86.670501},{"c":86.9,"h":86.98,"l":86.74,"n":567,"o":86.76,"t":"2026-09-22T16:30:00Z","v":20602,"vw":86.835641},{"c":86.965,"h":87.11,"l":86.88,"n":836,"o":86.915,"t":"2026-09-22T16:45:00Z","v":33837,"vw":86.99712},{"c":86.94,"h":87,"l":86.875,"n":803,"o":86.975,"t":"2026-09-22T17:00:00Z","v":48293,"vw":86.932285},{"c":86.96,"h":86.9831,"l":86.875,"n":907,"o":86.94,"t":"2026-09-22T17:15:00Z","v":42854,"vw":86.935412},{"c":87.06,"h":87.075,"l":86.93,"n":706,"o":86.94,"t":"2026-09-22T17:30:00Z","v":24951,"vw":87.002459},{"c":87.4839,"h":87.52,"l":87.06,"n":1734,"o":87.07,"t":"2026-09-22T17:45:00Z","v":101885,"vw":87.259896},{"c":87.61,"h":87.635,"l":87.355,"n":937,"o":87.465,"t":"2026-09-22T18:00:00Z","v":39390,"vw":87.540657},{"c":87.66,"h":87.71,"l":87.5801,"n":908,"o":87.5801,"t":"2026-09-22T18:15:00Z","v":32054,"vw":87.647955},{"c":87.76,"h":87.76,"l":87.51,"n":1031,"o":87.595,"t":"2026-09-22T18:30:00Z","v":40400,"vw":87.622241},{"c":87.9,"h":87.99,"l":87.75,"n":1288,"o":87.75,"t":"2026-09-22T18:45:00Z","v":69008,"vw":87.877872},{"c":87.825,"h":87.98,"l":87.79,"n":1435,"o":87.91,"t":"2026-09-22T19:00:00Z","v":96226,"vw":87.902971},{"c":87.78,"h":87.88,"l":87.78,"n":1135,"o":87.82,"t":"2026-09-22T19:15:00Z","v":61247,"vw":87.829663},{"c":88.2,"h":88.31,"l":87.77,"n":2557,"o":87.77,"t":"2026-09-22T19:30:00Z","v":193933,"vw":88.154844},{"c":87.82,"h":88.27,"l":87.8,"n":4036,"o":88.21,"t":"2026-09-22T19:45:00Z","v":354941,"vw":87.995386},{"c":87.83,"h":87.83,"l":87.83,"n":10,"o":87.83,"t":"2026-09-22T20:00:00Z","v":159043,"vw":87.83},{"c":87.82,"h":87.83,"l":87.82,"n":3,"o":87.83,"t":"2026-09-22T20:15:00Z","v":343,"vw":87.822941},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-09-22T23:45:00Z","v":201,"vw":87.95},{"c":86.93,"h":88.18,"l":86.47,"n":334,"o":86.86,"t":"2026-09-23T08:00:00Z","v":33162,"vw":86.928447},{"c":86.92,"h":86.92,"l":86.78,"n":13,"o":86.81,"t":"2026-09-23T08:15:00Z","v":999,"vw":86.849492},{"c":86.81,"h":86.81,"l":86.81,"n":1,"o":86.81,"t":"2026-09-23T08:30:00Z","v":149,"vw":86.81},{"c":86.86,"h":86.86,"l":86.75,"n":5,"o":86.75,"t":"2026-09-23T08:45:00Z","v":548,"vw":86.807276},{"c":86.76,"h":86.91,"l":86.69,"n":33,"o":86.88,"t":"2026-09-23T09:00:00Z","v":3833,"vw":86.813676},{"c":86.83,"h":86.83,"l":86.65,"n":102,"o":86.75,"t":"2026-09-23T09:15:00Z","v":7012,"vw":86.740797},{"c":86.59,"h":86.78,"l":86.5,"n":130,"o":86.78,"t":"2026-09-23T09:30:00Z","v":13118,"vw":86.607031},{"c":86.48,"h":86.59,"l":86.43,"n":130,"o":86.59,"t":"2026-09-23T09:45:00Z","v":10202,"vw":86.51436},{"c":86.59,"h":86.62,"l":86.48,"n":42,"o":86.48,"t":"2026-09-23T10:00:00Z","v":4575,"vw":86.545293},{"c":86.41,"h":86.57,"l":86.41,"n":117,"o":86.55,"t":"2026-09-23T10:15:00Z","v":9117,"vw":86.476256},{"c":86.38,"h":86.38,"l":86.35,"n":43,"o":86.36,"t":"2026-09-23T10:30:00Z","v":3452,"vw":86.36},{"c":86.435,"h":86.44,"l":86.38,"n":8,"o":86.38,"t":"2026-09-23T10:45:00Z","v":850,"vw":86.406667},{"c":86.38,"h":86.4,"l":86.36,"n":10,"o":86.4,"t":"2026-09-23T11:00:00Z","v":737,"vw":86.38},{"c":86.06,"h":86.43,"l":86.01,"n":110,"o":86.43,"t":"2026-09-23T11:15:00Z","v":9381,"vw":86.097746},{"c":85.87,"h":86,"l":85.76,"n":22,"o":86,"t":"2026-09-23T11:30:00Z","v":1691,"vw":85.929768},{"c":85.79,"h":85.84,"l":85.68,"n":71,"o":85.84,"t":"2026-09-23T11:45:00Z","v":5140,"vw":85.772935},{"c":85.76,"h":85.94,"l":85.74,"n":70,"o":85.75,"t":"2026-09-23T12:00:00Z","v":8082,"vw":85.858952},{"c":85.6,"h":85.85,"l":85.6,"n":44,"o":85.76,"t":"2026-09-23T12:15:00Z","v":5302,"vw":85.747917},{"c":85.58,"h":85.63,"l":85.52,"n":17,"o":85.52,"t":"2026-09-23T12:30:00Z","v":1157,"vw":85.561667},{"c":85.72,"h":85.72,"l":85.59,"n":18,"o":85.64,"t":"2026-09-23T12:45:00Z","v":1630,"vw":85.653721},{"c":85.63,"h":85.75,"l":85.59,"n":34,"o":85.72,"t":"2026-09-23T13:00:00Z","v":3330,"vw":85.635613},{"c":85.7,"h":86.1,"l":85.68,"n":214,"o":85.72,"t":"2026-09-23T13:15:00Z","v":16470,"vw":85.899934},{"c":85.54,"h":86.03,"l":85.39,"n":3370,"o":85.73,"t":"2026-09-23T13:30:00Z","v":289162,"vw":85.614355},{"c":85.06,"h":85.53,"l":84.95,"n":3337,"o":85.53,"t":"2026-09-23T13:45:00Z","v":241277,"vw":85.137892},{"c":85.27,"h":85.56,"l":85.05,"n":2393,"o":85.06,"t":"2026-09-23T14:00:00Z","v":151225,"vw":85.311874},{"c":85.165,"h":85.34,"l":85,"n":2330,"o":85.25,"t":"2026-09-23T14:15:00Z","v":125821,"vw":85.164652},{"c":85.37,"h":85.41,"l":85.11,"n":2292,"o":85.17,"t":"2026-09-23T14:30:00Z","v":180679,"vw":85.27473},{"c":85.53,"h":85.81,"l":85.25,"n":2807,"o":85.36,"t":"2026-09-23T14:45:00Z","v":248854,"vw":85.425834},{"c":85.71,"h":85.795,"l":85.455,"n":1478,"o":85.57,"t":"2026-09-23T15:00:00Z","v":165040,"vw":85.636985},{"c":85.77,"h":85.935,"l":85.6501,"n":2471,"o":85.71,"t":"2026-09-23T15:15:00Z","v":151632,"vw":85.805816},{"c":85.67,"h":85.755,"l":85.5,"n":1490,"o":85.755,"t":"2026-09-23T15:30:00Z","v":92627,"vw":85.571722},{"c":85.51,"h":85.685,"l":85.35,"n":741,"o":85.66,"t":"2026-09-23T15:45:00Z","v":42899,"vw":85.493674},{"c":85.53,"h":85.59,"l":85.415,"n":808,"o":85.505,"t":"2026-09-23T16:00:00Z","v":45465,"vw":85.510272},{"c":85.59,"h":85.59,"l":85.485,"n":753,"o":85.55,"t":"2026-09-23T16:15:00Z","v":41095,"vw":85.543073},{"c":85.56,"h":85.62,"l":85.52,"n":665,"o":85.5999,"t":"2026-09-23T16:30:00Z","v":33618,"vw":85.575171},{"c":85.3,"h":85.58,"l":85.215,"n":959,"o":85.57,"t":"2026-09-23T16:45:00Z","v":51094,"vw":85.425402},{"c":85.195,"h":85.32,"l":85.13,"n":850,"o":85.31,"t":"2026-09-23T17:00:00Z","v":45137,"vw":85.229588},{"c":85.21,"h":85.22,"l":85.075,"n":913,"o":85.21,"t":"2026-09-23T17:15:00Z","v":63933,"vw":85.147466},{"c":85.25,"h":85.255,"l":84.73,"n":1806,"o":85.2,"t":"2026-09-23T17:30:00Z","v":148529,"vw":84.94197},{"c":85.58,"h":85.61,"l":85.24,"n":795,"o":85.24,"t":"2026-09-23T17:45:00Z","v":40957,"vw":85.487647},{"c":85.46,"h":85.59,"l":85.23,"n":1504,"o":85.58,"t":"2026-09-23T18:00:00Z","v":94331,"vw":85.363089},{"c":85.3,"h":85.52,"l":85.25,"n":976,"o":85.45,"t":"2026-09-23T18:15:00Z","v":47210,"vw":85.400282},{"c":85.265,"h":85.33,"l":85.2299,"n":775,"o":85.28,"t":"2026-09-23T18:30:00Z","v":39894,"vw":85.277344},{"c":85.34,"h":85.36,"l":85.185,"n":929,"o":85.255,"t":"2026-09-23T18:45:00Z","v":47652,"vw":85.258801},{"c":84.64,"h":85.47,"l":84.375,"n":5530,"o":85.34,"t":"2026-09-23T19:00:00Z","v":494402,"vw":84.865328},{"c":84.975,"h":84.98,"l":84.54,"n":2858,"o":84.65,"t":"2026-09-23T19:15:00Z","v":219562,"vw":84.807832},{"c":85.08,"h":85.13,"l":84.895,"n":2564,"o":84.98,"t":"2026-09-23T19:30:00Z","v":216213,"vw":85.005338},{"c":84.96,"h":85.13,"l":84.89,"n":5786,"o":85.08,"t":"2026-09-23T19:45:00Z","v":461378,"vw":84.966111},{"c":84.95,"h":84.95,"l":84.95,"n":38,"o":84.95,"t":"2026-09-23T20:00:00Z","v":186091,"vw":84.95},{"c":84.62,"h":84.62,"l":84.62,"n":1,"o":84.62,"t":"2026-09-23T20:30:00Z","v":1400,"vw":84.62},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-09-23T22:30:00Z","v":100,"vw":85},{"c":84.67,"h":85.96,"l":84.62,"n":294,"o":85.77,"t":"2026-09-24T08:00:00Z","v":37836,"vw":85.322365},{"c":84.39,"h":84.75,"l":84.33,"n":54,"o":84.75,"t":"2026-09-24T08:15:00Z","v":4635,"vw":84.42554},{"c":84.62,"h":84.62,"l":84.35,"n":12,"o":84.54,"t":"2026-09-24T08:30:00Z","v":2295,"vw":84.429358},{"c":84.58,"h":84.7,"l":84.44,"n":18,"o":84.68,"t":"2026-09-24T08:45:00Z","v":1979,"vw":84.613118},{"c":84.88,"h":84.89,"l":84.62,"n":57,"o":84.64,"t":"2026-09-24T09:00:00Z","v":4937,"vw":84.777075},{"c":84.9,"h":85.02,"l":84.88,"n":28,"o":84.96,"t":"2026-09-24T09:15:00Z","v":3267,"vw":84.924243},{"c":84.82,"h":85.01,"l":84.82,"n":14,"o":84.92,"t":"2026-09-24T09:30:00Z","v":1941,"vw":84.914741},{"c":84.98,"h":85.03,"l":84.92,"n":9,"o":85.03,"t":"2026-09-24T09:45:00Z","v":918,"vw":84.985453},{"c":85.08,"h":85.08,"l":85.03,"n":14,"o":85.03,"t":"2026-09-24T10:15:00Z","v":1920,"vw":85.054571},{"c":85.08,"h":85.08,"l":85.08,"n":2,"o":85.08,"t":"2026-09-24T10:30:00Z","v":200,"vw":85.08},{"c":85,"h":85.1,"l":85,"n":11,"o":85.1,"t":"2026-09-24T10:45:00Z","v":1470,"vw":85.025926},{"c":85,"h":85,"l":84.97,"n":4,"o":84.97,"t":"2026-09-24T11:00:00Z","v":450,"vw":84.987143},{"c":85.12,"h":85.26,"l":85.11,"n":30,"o":85.2,"t":"2026-09-24T11:15:00Z","v":3298,"vw":85.172544},{"c":84.99,"h":85.11,"l":84.99,"n":59,"o":85.11,"t":"2026-09-24T11:30:00Z","v":3768,"vw":85.050631},{"c":85.07,"h":85.07,"l":84.93,"n":7,"o":84.93,"t":"2026-09-24T11:45:00Z","v":900,"vw":85.00625},{"c":84.98,"h":85.05,"l":84.88,"n":43,"o":84.94,"t":"2026-09-24T12:00:00Z","v":5632,"vw":84.959167},{"c":84.91,"h":85,"l":84.91,"n":19,"o":84.94,"t":"2026-09-24T12:15:00Z","v":2531,"vw":84.945542},{"c":84.76,"h":84.92,"l":84.74,"n":73,"o":84.92,"t":"2026-09-24T12:30:00Z","v":8322,"vw":84.830581},{"c":84.99,"h":84.99,"l":84.93,"n":7,"o":84.93,"t":"2026-09-24T12:45:00Z","v":825,"vw":84.963333},{"c":85.14,"h":85.14,"l":85.13,"n":8,"o":85.13,"t":"2026-09-24T13:00:00Z","v":826,"vw":85.134832},{"c":84.87,"h":85.04,"l":84.83,"n":69,"o":85.04,"t":"2026-09-24T13:15:00Z","v":6691,"vw":84.890207},{"c":84.81,"h":84.95,"l":84.55,"n":3723,"o":84.9,"t":"2026-09-24T13:30:00Z","v":302299,"vw":84.750187},{"c":84.84,"h":84.98,"l":84.67,"n":1640,"o":84.82,"t":"2026-09-24T13:45:00Z","v":112483,"vw":84.837631},{"c":84.93,"h":84.95,"l":84.7,"n":2707,"o":84.84,"t":"2026-09-24T14:00:00Z","v":177034,"vw":84.81794},{"c":84.9399,"h":85.0225,"l":84.81,"n":2602,"o":84.94,"t":"2026-09-24T14:15:00Z","v":181816,"vw":84.918954},{"c":84.84,"h":85.05,"l":84.79,"n":2237,"o":84.94,"t":"2026-09-24T14:30:00Z","v":150645,"vw":84.912197},{"c":84.7,"h":84.945,"l":84.68,"n":1763,"o":84.845,"t":"2026-09-24T14:45:00Z","v":107164,"vw":84.832746},{"c":84.38,"h":84.74,"l":84.37,"n":2450,"o":84.69,"t":"2026-09-24T15:00:00Z","v":160603,"vw":84.539381},{"c":84.4,"h":84.565,"l":84.37,"n":2193,"o":84.39,"t":"2026-09-24T15:15:00Z","v":139919,"vw":84.456657},{"c":84.65,"h":84.66,"l":84.365,"n":1351,"o":84.42,"t":"2026-09-24T15:30:00Z","v":76981,"vw":84.44265},{"c":84.575,"h":84.7,"l":84.55,"n":1115,"o":84.66,"t":"2026-09-24T15:45:00Z","v":57812,"vw":84.63502},{"c":84.61,"h":84.62,"l":84.42,"n":1366,"o":84.57,"t":"2026-09-24T16:00:00Z","v":76088,"vw":84.495023},{"c":85.08,"h":85.31,"l":84.62,"n":1899,"o":84.64,"t":"2026-09-24T16:15:00Z","v":121006,"vw":85.111823},{"c":85.13,"h":85.24,"l":84.935,"n":907,"o":85.09,"t":"2026-09-24T16:30:00Z","v":46683,"vw":85.105947},{"c":84.97,"h":85.165,"l":84.96,"n":801,"o":85.07,"t":"2026-09-24T16:45:00Z","v":38781,"vw":85.069304},{"c":85.065,"h":85.15,"l":84.88,"n":1052,"o":84.97,"t":"2026-09-24T17:00:00Z","v":51021,"vw":85.009488},{"c":84.915,"h":85.11,"l":84.89,"n":956,"o":85.05,"t":"2026-09-24T17:15:00Z","v":59868,"vw":84.990246},{"c":84.82,"h":84.96,"l":84.79,"n":902,"o":84.915,"t":"2026-09-24T17:30:00Z","v":46711,"vw":84.869393},{"c":84.82,"h":84.8599,"l":84.76,"n":937,"o":84.81,"t":"2026-09-24T17:45:00Z","v":52831,"vw":84.797458},{"c":84.96,"h":84.97,"l":84.65,"n":1104,"o":84.82,"t":"2026-09-24T18:00:00Z","v":62186,"vw":84.767351},{"c":85.1425,"h":85.2,"l":84.92,"n":1303,"o":84.96,"t":"2026-09-24T18:15:00Z","v":64698,"vw":85.059325},{"c":85.04,"h":85.36,"l":85.005,"n":1015,"o":85.145,"t":"2026-09-24T18:30:00Z","v":46353,"vw":85.106365},{"c":85.14,"h":85.22,"l":85.02,"n":1281,"o":85.02,"t":"2026-09-24T18:45:00Z","v":70389,"vw":85.12143},{"c":84.915,"h":85.15,"l":84.86,"n":1435,"o":85.135,"t":"2026-09-24T19:00:00Z","v":92542,"vw":85.008113},{"c":85.07,"h":85.095,"l":84.92,"n":1329,"o":84.92,"t":"2026-09-24T19:15:00Z","v":69092,"vw":84.996921},{"c":85.055,"h":85.12,"l":85.01,"n":1849,"o":85.065,"t":"2026-09-24T19:30:00Z","v":83881,"vw":85.061048},{"c":85.08,"h":85.34,"l":85.04,"n":5190,"o":85.05,"t":"2026-09-24T19:45:00Z","v":499725,"vw":85.177404},{"c":85.09,"h":85.09,"l":85.09,"n":24,"o":85.09,"t":"2026-09-24T20:00:00Z","v":241088,"vw":85.09},{"c":85.1,"h":85.1,"l":85.1,"n":3,"o":85.1,"t":"2026-09-24T20:15:00Z","v":177,"vw":85.1},{"c":85.09,"h":85.1,"l":85.08,"n":7,"o":85.08,"t":"2026-09-24T20:30:00Z","v":1386,"vw":85.089442},{"c":84.29,"h":84.29,"l":84.29,"n":1,"o":84.29,"t":"2026-09-24T20:45:00Z","v":444,"vw":84.29},{"c":84.48,"h":84.48,"l":84.48,"n":1,"o":84.48,"t":"2026-09-24T22:15:00Z","v":100,"vw":84.48},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-09-24T22:45:00Z","v":106,"vw":85},{"c":85.2,"h":85.386,"l":85.15,"n":35,"o":85.21,"t":"2026-09-24T23:15:00Z","v":5100,"vw":85.246682},{"c":84.91,"h":85.9,"l":84.59,"n":160,"o":85.04,"t":"2026-09-25T08:00:00Z","v":17462,"vw":85.103998},{"c":85.02,"h":85.02,"l":84.87,"n":26,"o":84.94,"t":"2026-09-25T08:15:00Z","v":2587,"vw":84.930232},{"c":85.09,"h":85.09,"l":84.97,"n":32,"o":85.01,"t":"2026-09-25T08:30:00Z","v":3118,"vw":85.015097},{"c":85.08,"h":85.08,"l":85.06,"n":15,"o":85.06,"t":"2026-09-25T08:45:00Z","v":1818,"vw":85.061956},{"c":85.17,"h":85.18,"l":85.06,"n":30,"o":85.06,"t":"2026-09-25T09:00:00Z","v":3425,"vw":85.126081},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-09-25T09:15:00Z","v":231,"vw":84.9},{"c":84.94,"h":84.94,"l":84.88,"n":26,"o":84.89,"t":"2026-09-25T09:30:00Z","v":2022,"vw":84.91634},{"c":84.84,"h":84.87,"l":84.79,"n":17,"o":84.87,"t":"2026-09-25T09:45:00Z","v":3107,"vw":84.829355},{"c":84.87,"h":84.87,"l":84.78,"n":17,"o":84.83,"t":"2026-09-25T10:00:00Z","v":1970,"vw":84.829162},{"c":84.82,"h":84.87,"l":84.82,"n":23,"o":84.87,"t":"2026-09-25T10:15:00Z","v":1602,"vw":84.849927},{"c":84.68,"h":84.84,"l":84.68,"n":75,"o":84.84,"t":"2026-09-25T10:30:00Z","v":6658,"vw":84.748476},{"c":84.71,"h":84.71,"l":84.65,"n":22,"o":84.66,"t":"2026-09-25T10:45:00Z","v":1946,"vw":84.674006},{"c":84.92,"h":84.97,"l":84.7,"n":44,"o":84.71,"t":"2026-09-25T11:00:00Z","v":5440,"vw":84.82156},{"c":84.93,"h":84.99,"l":84.93,"n":26,"o":84.95,"t":"2026-09-25T11:15:00Z","v":2652,"vw":84.963157},{"c":84.63,"h":84.87,"l":84.62,"n":178,"o":84.87,"t":"2026-09-25T11:30:00Z","v":21871,"vw":84.707107},{"c":84.61,"h":84.64,"l":84.6,"n":36,"o":84.6,"t":"2026-09-25T11:45:00Z","v":3453,"vw":84.623247},{"c":84.64,"h":84.72,"l":84.64,"n":26,"o":84.65,"t":"2026-09-25T12:00:00Z","v":2565,"vw":84.679575},{"c":84.78,"h":84.78,"l":84.69,"n":8,"o":84.69,"t":"2026-09-25T12:15:00Z","v":1250,"vw":84.755454},{"c":84.62,"h":84.78,"l":84.62,"n":34,"o":84.7,"t":"2026-09-25T12:30:00Z","v":3246,"vw":84.740204},{"c":84.62,"h":84.7,"l":84.62,"n":13,"o":84.7,"t":"2026-09-25T12:45:00Z","v":1890,"vw":84.645683},{"c":84.65,"h":84.65,"l":84.65,"n":2,"o":84.65,"t":"2026-09-25T13:00:00Z","v":210,"vw":84.65},{"c":84.48,"h":84.67,"l":84.41,"n":33,"o":84.67,"t":"2026-09-25T13:15:00Z","v":8882,"vw":84.568998},{"c":84.8,"h":84.975,"l":84.35,"n":3974,"o":84.47,"t":"2026-09-25T13:30:00Z","v":330233,"vw":84.654393},{"c":84.585,"h":84.85,"l":84.57,"n":1891,"o":84.78,"t":"2026-09-25T13:45:00Z","v":126021,"vw":84.723641},{"c":84.49,"h":84.66,"l":84.205,"n":2194,"o":84.6,"t":"2026-09-25T14:00:00Z","v":168941,"vw":84.482709},{"c":84.52,"h":84.57,"l":84.35,"n":1653,"o":84.47,"t":"2026-09-25T14:15:00Z","v":91160,"vw":84.456856},{"c":84.61,"h":84.62,"l":84.41,"n":1715,"o":84.49,"t":"2026-09-25T14:30:00Z","v":101036,"vw":84.515121},{"c":84.81,"h":84.87,"l":84.57,"n":1968,"o":84.61,"t":"2026-09-25T14:45:00Z","v":140989,"vw":84.728545},{"c":84.91,"h":84.92,"l":84.7,"n":1806,"o":84.815,"t":"2026-09-25T15:00:00Z","v":118605,"vw":84.814739},{"c":84.8,"h":84.945,"l":84.78,"n":2187,"o":84.91,"t":"2026-09-25T15:15:00Z","v":156016,"vw":84.85842},{"c":84.605,"h":84.93,"l":84.6,"n":2071,"o":84.82,"t":"2026-09-25T15:30:00Z","v":162321,"vw":84.759808},{"c":84.98,"h":84.98,"l":84.54,"n":1217,"o":84.6,"t":"2026-09-25T15:45:00Z","v":83281,"vw":84.690711},{"c":85.13,"h":85.285,"l":84.94,"n":1360,"o":84.98,"t":"2026-09-25T16:00:00Z","v":94066,"vw":85.133279},{"c":85.19,"h":85.25,"l":84.96,"n":849,"o":85.12,"t":"2026-09-25T16:15:00Z","v":154404,"vw":85.101386},{"c":85.02,"h":85.22,"l":84.99,"n":1167,"o":85.19,"t":"2026-09-25T16:30:00Z","v":71232,"vw":85.102694},{"c":84.99,"h":85.025,"l":84.79,"n":868,"o":85.01,"t":"2026-09-25T16:45:00Z","v":51210,"vw":84.930225},{"c":85.105,"h":85.12,"l":85,"n":792,"o":85,"t":"2026-09-25T17:00:00Z","v":39518,"vw":85.066833},{"c":84.84,"h":85.11,"l":84.83,"n":859,"o":85.105,"t":"2026-09-25T17:15:00Z","v":42586,"vw":84.943272},{"c":84.9,"h":84.945,"l":84.7945,"n":719,"o":84.83,"t":"2026-09-25T17:30:00Z","v":31722,"vw":84.875755},{"c":84.87,"h":84.93,"l":84.815,"n":888,"o":84.905,"t":"2026-09-25T17:45:00Z","v":41511,"vw":84.861715},{"c":85,"h":85.015,"l":84.86,"n":881,"o":84.88,"t":"2026-09-25T18:00:00Z","v":40894,"vw":84.933868},{"c":85.04,"h":85.1,"l":84.96,"n":1019,"o":85.01,"t":"2026-09-25T18:15:00Z","v":44657,"vw":85.018411},{"c":85.07,"h":85.115,"l":85.01,"n":1038,"o":85.045,"t":"2026-09-25T18:30:00Z","v":46695,"vw":85.057613},{"c":85.06,"h":85.135,"l":85.03,"n":1006,"o":85.075,"t":"2026-09-25T18:45:00Z","v":47286,"vw":85.071152},{"c":85,"h":85.08,"l":84.95,"n":1162,"o":85.055,"t":"2026-09-25T19:00:00Z","v":51113,"vw":85.006108},{"c":84.89,"h":85.0199,"l":84.855,"n":1239,"o":84.998,"t":"2026-09-25T19:15:00Z","v":63820,"vw":84.919119},{"c":85.025,"h":85.09,"l":84.88,"n":1996,"o":84.89,"t":"2026-09-25T19:30:00Z","v":107326,"vw":85.001371},{"c":84.99,"h":85.09,"l":84.89,"n":4296,"o":85.03,"t":"2026-09-25T19:45:00Z","v":306276,"vw":84.95647},{"c":84.97,"h":84.97,"l":84.97,"n":17,"o":84.97,"t":"2026-09-25T20:00:00Z","v":127016,"vw":84.97},{"c":84.41,"h":84.41,"l":82.78,"n":184,"o":83.26,"t":"2026-09-28T08:00:00Z","v":15651,"vw":83.258272},{"c":83,"h":83,"l":83,"n":8,"o":83,"t":"2026-09-28T08:45:00Z","v":138,"vw":83},{"c":82.82,"h":82.91,"l":82.81,"n":39,"o":82.9,"t":"2026-09-28T09:00:00Z","v":2660,"vw":82.84362},{"c":82.97,"h":82.97,"l":82.97,"n":2,"o":82.97,"t":"2026-09-28T09:30:00Z","v":421,"vw":82.97},{"c":83.07,"h":83.1,"l":83.07,"n":13,"o":83.08,"t":"2026-09-28T09:45:00Z","v":1863,"vw":83.079167},{"c":83.05,"h":83.07,"l":83.05,"n":9,"o":83.06,"t":"2026-09-28T10:00:00Z","v":620,"vw":83.061984},{"c":83.01,"h":83.03,"l":83.01,"n":6,"o":83.03,"t":"2026-09-28T10:15:00Z","v":2000,"vw":83.016122},{"c":83.02,"h":83.02,"l":83.02,"n":2,"o":83.02,"t":"2026-09-28T10:30:00Z","v":250,"vw":83.02},{"c":83.34,"h":83.36,"l":83.2,"n":46,"o":83.2,"t":"2026-09-28T10:45:00Z","v":5363,"vw":83.288834},{"c":83.07,"h":83.3,"l":83.07,"n":31,"o":83.2782,"t":"2026-09-28T11:00:00Z","v":1841,"vw":83.165719},{"c":83.39,"h":83.41,"l":83.39,"n":13,"o":83.41,"t":"2026-09-28T11:15:00Z","v":1797,"vw":83.396948},{"c":83.44,"h":83.56,"l":83.44,"n":32,"o":83.5489,"t":"2026-09-28T11:30:00Z","v":7053,"vw":83.527782},{"c":83.47,"h":83.47,"l":83.41,"n":8,"o":83.45,"t":"2026-09-28T11:45:00Z","v":1852,"vw":83.456429},{"c":83.52,"h":83.52,"l":83.45,"n":15,"o":83.45,"t":"2026-09-28T12:00:00Z","v":761,"vw":83.493333},{"c":83.76,"h":83.76,"l":83.76,"n":2,"o":83.76,"t":"2026-09-28T12:15:00Z","v":119,"vw":83.76},{"c":83.58,"h":83.58,"l":83.58,"n":1,"o":83.58,"t":"2026-09-28T12:30:00Z","v":200,"vw":83.58},{"c":83.52,"h":83.52,"l":83.52,"n":3,"o":83.52,"t":"2026-09-28T12:45:00Z","v":200,"vw":83.52},{"c":83.45,"h":83.49,"l":83.45,"n":7,"o":83.49,"t":"2026-09-28T13:00:00Z","v":5269,"vw":83.451442},{"c":83.33,"h":83.5,"l":83.32,"n":65,"o":83.5,"t":"2026-09-28T13:15:00Z","v":5153,"vw":83.400455},{"c":83.47,"h":83.47,"l":82.93,"n":2704,"o":83.23,"t":"2026-09-28T13:30:00Z","v":249457,"vw":83.152698},{"c":83.87,"h":83.9,"l":83.48,"n":1566,"o":83.48,"t":"2026-09-28T13:45:00Z","v":112161,"vw":83.708866},{"c":83.835,"h":84.11,"l":83.75,"n":1546,"o":83.78,"t":"2026-09-28T14:00:00Z","v":90041,"vw":83.97724},{"c":84.33,"h":84.36,"l":83.83,"n":1524,"o":83.835,"t":"2026-09-28T14:15:00Z","v":93405,"vw":84.025991},{"c":84.06,"h":84.35,"l":84.015,"n":1469,"o":84.35,"t":"2026-09-28T14:30:00Z","v":93415,"vw":84.175935},{"c":83.93,"h":84.08,"l":83.83,"n":1216,"o":84.045,"t":"2026-09-28T14:45:00Z","v":72150,"vw":83.928136},{"c":83.9,"h":84.02,"l":83.79,"n":1177,"o":83.94,"t":"2026-09-28T15:00:00Z","v":63331,"vw":83.90063},{"c":83.94,"h":84.06,"l":83.83,"n":2105,"o":83.91,"t":"2026-09-28T15:15:00Z","v":121114,"vw":83.921112},{"c":83.96,"h":84.06,"l":83.8,"n":1763,"o":83.97,"t":"2026-09-28T15:30:00Z","v":120129,"vw":83.934028},{"c":84.135,"h":84.21,"l":83.97,"n":843,"o":83.985,"t":"2026-09-28T15:45:00Z","v":36940,"vw":84.097978},{"c":84.085,"h":84.245,"l":84.085,"n":881,"o":84.16,"t":"2026-09-28T16:00:00Z","v":45119,"vw":84.182528},{"c":84.65,"h":84.7899,"l":84.07,"n":1392,"o":84.09,"t":"2026-09-28T16:15:00Z","v":89569,"vw":84.25146},{"c":84.3848,"h":84.655,"l":84.33,"n":871,"o":84.655,"t":"2026-09-28T16:30:00Z","v":59159,"vw":84.468341},{"c":84.39,"h":84.49,"l":84.285,"n":876,"o":84.395,"t":"2026-09-28T16:45:00Z","v":50989,"vw":84.353828},{"c":84.67,"h":84.95,"l":84.325,"n":1191,"o":84.37,"t":"2026-09-28T17:00:00Z","v":59057,"vw":84.569414},{"c":84.74,"h":84.815,"l":84.56,"n":1351,"o":84.71,"t":"2026-09-28T17:15:00Z","v":92537,"vw":84.718686},{"c":84.69,"h":84.785,"l":84.59,"n":1022,"o":84.76,"t":"2026-09-28T17:30:00Z","v":45383,"vw":84.693074},{"c":84.715,"h":84.755,"l":84.66,"n":887,"o":84.695,"t":"2026-09-28T17:45:00Z","v":40658,"vw":84.70142},{"c":84.82,"h":84.82,"l":84.685,"n":1018,"o":84.71,"t":"2026-09-28T18:00:00Z","v":57394,"vw":84.747573},{"c":84.77,"h":84.825,"l":84.725,"n":1058,"o":84.81,"t":"2026-09-28T18:15:00Z","v":54394,"vw":84.777988},{"c":84.75,"h":84.775,"l":84.645,"n":1242,"o":84.76,"t":"2026-09-28T18:30:00Z","v":54409,"vw":84.718851},{"c":84.76,"h":84.8,"l":84.7,"n":1415,"o":84.75,"t":"2026-09-28T18:45:00Z","v":50729,"vw":84.742937},{"c":84.71,"h":84.7421,"l":84.595,"n":1455,"o":84.74,"t":"2026-09-28T19:00:00Z","v":61278,"vw":84.663307},{"c":84.865,"h":84.875,"l":84.635,"n":1753,"o":84.715,"t":"2026-09-28T19:15:00Z","v":93792,"vw":84.747261},{"c":84.695,"h":84.93,"l":84.695,"n":2368,"o":84.87,"t":"2026-09-28T19:30:00Z","v":141057,"vw":84.829433},{"c":84.61,"h":84.7,"l":84.43,"n":4139,"o":84.7,"t":"2026-09-28T19:45:00Z","v":254643,"vw":84.55175},{"c":84.58,"h":84.58,"l":84.58,"n":14,"o":84.58,"t":"2026-09-28T20:00:00Z","v":109191,"vw":84.58},{"c":84.58,"h":84.58,"l":84.58,"n":1,"o":84.58,"t":"2026-09-28T20:30:00Z","v":300,"vw":84.58},{"c":84.81,"h":85.41,"l":84.51,"n":97,"o":85.4,"t":"2026-09-29T08:00:00Z","v":9733,"vw":85.058668},{"c":85,"h":85.02,"l":84.98,"n":12,"o":85.02,"t":"2026-09-29T08:15:00Z","v":1218,"vw":85.001134},{"c":85.1,"h":85.1,"l":85.1,"n":3,"o":85.1,"t":"2026-09-29T09:00:00Z","v":520,"vw":85.1},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-09-29T09:30:00Z","v":293,"vw":84.97},{"c":85.06,"h":85.22,"l":85.06,"n":31,"o":85.19,"t":"2026-09-29T09:45:00Z","v":4492,"vw":85.178865},{"c":85.36,"h":85.48,"l":85,"n":39,"o":85,"t":"2026-09-29T10:00:00Z","v":5504,"vw":85.319632},{"c":85.4,"h":85.49,"l":85.36,"n":92,"o":85.36,"t":"2026-09-29T10:15:00Z","v":9893,"vw":85.44331},{"c":85.66,"h":85.66,"l":85.53,"n":58,"o":85.53,"t":"2026-09-29T10:30:00Z","v":6247,"vw":85.602542},{"c":85.74,"h":85.91,"l":85.67,"n":123,"o":85.67,"t":"2026-09-29T10:45:00Z","v":10079,"vw":85.746365},{"c":85.76,"h":85.81,"l":85.75,"n":43,"o":85.7813,"t":"2026-09-29T11:00:00Z","v":15902,"vw":85.754597},{"c":85.95,"h":85.95,"l":85.78,"n":17,"o":85.85,"t":"2026-09-29T11:15:00Z","v":2401,"vw":85.853478},{"c":85.94,"h":86.09,"l":85.94,"n":42,"o":86,"t":"2026-09-29T11:30:00Z","v":5697,"vw":86.035773},{"c":86.25,"h":86.32,"l":85.9,"n":90,"o":85.94,"t":"2026-09-29T11:45:00Z","v":9678,"vw":86.217653},{"c":85.94,"h":86.2,"l":85.93,"n":49,"o":86.2,"t":"2026-09-29T12:00:00Z","v":6175,"vw":86.040052},{"c":85.77,"h":85.93,"l":85.745,"n":19,"o":85.93,"t":"2026-09-29T12:15:00Z","v":2165,"vw":85.847219},{"c":85.66,"h":85.79,"l":85.66,"n":96,"o":85.79,"t":"2026-09-29T12:30:00Z","v":10366,"vw":85.72761},{"c":85.5,"h":85.77,"l":85.5,"n":84,"o":85.77,"t":"2026-09-29T12:45:00Z","v":8169,"vw":85.596447},{"c":85.5,"h":85.53,"l":85.46,"n":22,"o":85.52,"t":"2026-09-29T13:00:00Z","v":3952,"vw":85.510849},{"c":85.48,"h":85.48,"l":85.28,"n":105,"o":85.4,"t":"2026-09-29T13:15:00Z","v":11526,"vw":85.39129},{"c":84.815,"h":85.575,"l":84.72,"n":1867,"o":85.45,"t":"2026-09-29T13:30:00Z","v":166734,"vw":85.178387},{"c":84.87,"h":84.985,"l":84.75,"n":923,"o":84.8,"t":"2026-09-29T13:45:00Z","v":50173,"vw":84.869688},{"c":85.095,"h":85.15,"l":84.89,"n":1231,"o":84.9,"t":"2026-09-29T14:00:00Z","v":76589,"vw":85.042326},{"c":85.0784,"h":85.39,"l":85.0378,"n":1495,"o":85.08,"t":"2026-09-29T14:15:00Z","v":86892,"vw":85.219736},{"c":85.05,"h":85.16,"l":84.85,"n":1557,"o":85.09,"t":"2026-09-29T14:30:00Z","v":112200,"vw":85.004323},{"c":84.835,"h":85.05,"l":84.79,"n":937,"o":85.04,"t":"2026-09-29T14:45:00Z","v":67357,"vw":84.880896},{"c":84.66,"h":84.83,"l":84.622,"n":1007,"o":84.83,"t":"2026-09-29T15:00:00Z","v":55740,"vw":84.731386},{"c":84.365,"h":84.705,"l":84.33,"n":1197,"o":84.66,"t":"2026-09-29T15:15:00Z","v":79247,"vw":84.441542},{"c":84.465,"h":84.61,"l":84.36,"n":1723,"o":84.43,"t":"2026-09-29T15:30:00Z","v":130197,"vw":84.487515},{"c":84.5,"h":84.59,"l":84.35,"n":1018,"o":84.48,"t":"2026-09-29T15:45:00Z","v":61247,"vw":84.463599},{"c":84.4,"h":84.515,"l":84.39,"n":874,"o":84.49,"t":"2026-09-29T16:00:00Z","v":41943,"vw":84.435249},{"c":84.54,"h":84.57,"l":84.34,"n":642,"o":84.4,"t":"2026-09-29T16:15:00Z","v":28971,"vw":84.464827},{"c":84.5,"h":84.55,"l":84.47,"n":598,"o":84.51,"t":"2026-09-29T16:30:00Z","v":26613,"vw":84.502532},{"c":84.46,"h":84.52,"l":84.41,"n":581,"o":84.48,"t":"2026-09-29T16:45:00Z","v":28633,"vw":84.455802},{"c":84.525,"h":84.61,"l":84.435,"n":1320,"o":84.465,"t":"2026-09-29T17:00:00Z","v":90321,"vw":84.500577},{"c":84.53,"h":84.56,"l":84.46,"n":998,"o":84.535,"t":"2026-09-29T17:15:00Z","v":62386,"vw":84.502395},{"c":84.58,"h":84.5996,"l":84.46,"n":1074,"o":84.54,"t":"2026-09-29T17:30:00Z","v":45576,"vw":84.539619},{"c":84.48,"h":84.65,"l":84.46,"n":854,"o":84.595,"t":"2026-09-29T17:45:00Z","v":38961,"vw":84.561116},{"c":84.67,"h":84.86,"l":84.5,"n":1423,"o":84.51,"t":"2026-09-29T18:00:00Z","v":94866,"vw":84.702393},{"c":84.6,"h":84.76,"l":84.6,"n":883,"o":84.7399,"t":"2026-09-29T18:15:00Z","v":45917,"vw":84.716379},{"c":84.7599,"h":84.88,"l":84.44,"n":1425,"o":84.59,"t":"2026-09-29T18:30:00Z","v":89873,"vw":84.715597},{"c":84.91,"h":84.91,"l":84.735,"n":734,"o":84.75,"t":"2026-09-29T18:45:00Z","v":41510,"vw":84.801315},{"c":84.88,"h":84.925,"l":84.81,"n":1136,"o":84.91,"t":"2026-09-29T19:00:00Z","v":74356,"vw":84.870905},{"c":84.8,"h":84.905,"l":84.795,"n":1446,"o":84.86,"t":"2026-09-29T19:15:00Z","v":89877,"vw":84.862971},{"c":84.82,"h":84.88,"l":84.76,"n":1433,"o":84.8,"t":"2026-09-29T19:30:00Z","v":92310,"vw":84.820791},{"c":84.85,"h":84.87,"l":84.69,"n":3679,"o":84.81,"t":"2026-09-29T19:45:00Z","v":253076,"vw":84.785288},{"c":85.5,"h":85.5,"l":84.82,"n":22,"o":84.82,"t":"2026-09-29T20:00:00Z","v":115021,"vw":84.820807},{"c":85.27,"h":85.86,"l":85.17,"n":95,"o":85.37,"t":"2026-09-30T08:00:00Z","v":8713,"vw":85.519368},{"c":85.16,"h":85.24,"l":85.14,"n":11,"o":85.14,"t":"2026-09-30T08:15:00Z","v":820,"vw":85.168571},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-09-30T08:30:00Z","v":199,"vw":85.15},{"c":85.27,"h":85.27,"l":85.27,"n":4,"o":85.27,"t":"2026-09-30T08:45:00Z","v":398,"vw":85.27},{"c":85.31,"h":85.34,"l":85.19,"n":45,"o":85.34,"t":"2026-09-30T09:00:00Z","v":4158,"vw":85.246228},{"c":85.17,"h":85.17,"l":85.16,"n":2,"o":85.16,"t":"2026-09-30T09:15:00Z","v":200,"vw":85.165},{"c":85.21,"h":85.21,"l":85.21,"n":2,"o":85.21,"t":"2026-09-30T09:30:00Z","v":222,"vw":85.21},{"c":85.1,"h":85.1,"l":85.1,"n":7,"o":85.1,"t":"2026-09-30T09:45:00Z","v":500,"vw":85.1},{"c":85.24,"h":85.26,"l":85.03,"n":14,"o":85.05,"t":"2026-09-30T10:00:00Z","v":2420,"vw":85.124167},{"c":85.37,"h":85.39,"l":85.23,"n":64,"o":85.23,"t":"2026-09-30T10:15:00Z","v":6868,"vw":85.312916},{"c":85.44,"h":85.44,"l":85.37,"n":41,"o":85.37,"t":"2026-09-30T10:30:00Z","v":4615,"vw":85.40479},{"c":85.35,"h":85.41,"l":85.35,"n":9,"o":85.4,"t":"2026-09-30T10:45:00Z","v":1002,"vw":85.391307},{"c":85.17,"h":85.17,"l":85.12,"n":2,"o":85.12,"t":"2026-09-30T11:00:00Z","v":282,"vw":85.138794},{"c":85.39,"h":85.39,"l":85.3,"n":21,"o":85.34,"t":"2026-09-30T11:15:00Z","v":2449,"vw":85.363975},{"c":85.27,"h":85.44,"l":85.27,"n":50,"o":85.31,"t":"2026-09-30T11:30:00Z","v":15930,"vw":85.351599},{"c":85.2,"h":85.2,"l":85.2,"n":3,"o":85.2,"t":"2026-09-30T11:45:00Z","v":250,"vw":85.2},{"c":85.36,"h":85.36,"l":85.36,"n":8,"o":85.36,"t":"2026-09-30T12:00:00Z","v":570,"vw":85.36},{"c":85.29,"h":85.37,"l":85.29,"n":27,"o":85.33,"t":"2026-09-30T12:15:00Z","v":5066,"vw":85.344547},{"c":86.43,"h":86.43,"l":85.47,"n":49,"o":85.47,"t":"2026-09-30T12:30:00Z","v":4138,"vw":86.24376},{"c":85.68,"h":85.74,"l":85.59,"n":51,"o":85.63,"t":"2026-09-30T12:45:00Z","v":4518,"vw":85.650744},{"c":85.51,"h":85.8,"l":85.51,"n":33,"o":85.73,"t":"2026-09-30T13:00:00Z","v":3072,"vw":85.687432},{"c":85.5,"h":85.55,"l":85.36,"n":84,"o":85.49,"t":"2026-09-30T13:15:00Z","v":5354,"vw":85.438658},{"c":85.01,"h":85.5925,"l":84.96,"n":2050,"o":85.56,"t":"2026-09-30T13:30:00Z","v":152579,"vw":85.252581},{"c":85.345,"h":85.48,"l":84.85,"n":2266,"o":85.01,"t":"2026-09-30T13:45:00Z","v":137635,"vw":85.162341},{"c":87.735,"h":87.835,"l":85.345,"n":6521,"o":85.365,"t":"2026-09-30T14:00:00Z","v":574629,"vw":86.748761},{"c":86.68,"h":87.87,"l":86.49,"n":7327,"o":87.7,"t":"2026-09-30T14:15:00Z","v":738058,"vw":87.233902},{"c":86.12,"h":86.745,"l":85.835,"n":3214,"o":86.66,"t":"2026-09-30T14:30:00Z","v":262235,"vw":86.273603},{"c":85.41,"h":86.175,"l":85.4,"n":2058,"o":86.09,"t":"2026-09-30T14:45:00Z","v":128768,"vw":85.818789},{"c":85.565,"h":85.64,"l":85.34,"n":2576,"o":85.44,"t":"2026-09-30T15:00:00Z","v":209864,"vw":85.484613},{"c":85.15,"h":85.63,"l":85.05,"n":2031,"o":85.53,"t":"2026-09-30T15:15:00Z","v":125105,"vw":85.288657},{"c":84.98,"h":85.2934,"l":84.98,"n":1602,"o":85.175,"t":"2026-09-30T15:30:00Z","v":109859,"vw":85.153123},{"c":85.175,"h":85.175,"l":84.955,"n":1123,"o":84.975,"t":"2026-09-30T15:45:00Z","v":63342,"vw":85.033629},{"c":85.34,"h":85.345,"l":85.03,"n":1238,"o":85.14,"t":"2026-09-30T16:00:00Z","v":85776,"vw":85.144239},{"c":85.395,"h":85.67,"l":85.26,"n":2731,"o":85.35,"t":"2026-09-30T16:15:00Z","v":193819,"vw":85.465955},{"c":85.41,"h":85.47,"l":85.305,"n":3082,"o":85.395,"t":"2026-09-30T16:30:00Z","v":205472,"vw":85.387296},{"c":85.41,"h":85.465,"l":85.36,"n":923,"o":85.42,"t":"2026-09-30T16:45:00Z","v":53491,"vw":85.412677},{"c":85.45,"h":85.555,"l":85.32,"n":3676,"o":85.41,"t":"2026-09-30T17:00:00Z","v":267308,"vw":85.502161},{"c":85.44,"h":85.465,"l":85.37,"n":682,"o":85.445,"t":"2026-09-30T17:15:00Z","v":36158,"vw":85.408249},{"c":85.54,"h":85.605,"l":85.405,"n":1025,"o":85.4434,"t":"2026-09-30T17:30:00Z","v":66570,"vw":85.516472},{"c":85.82,"h":85.82,"l":85.485,"n":3221,"o":85.53,"t":"2026-09-30T17:45:00Z","v":222489,"vw":85.732994},{"c":85.675,"h":85.845,"l":85.675,"n":962,"o":85.81,"t":"2026-09-30T18:00:00Z","v":50506,"vw":85.748363},{"c":85.32,"h":85.695,"l":85.3,"n":1883,"o":85.67,"t":"2026-09-30T18:15:00Z","v":120028,"vw":85.489889},{"c":85.275,"h":85.38,"l":85.23,"n":1504,"o":85.335,"t":"2026-09-30T18:30:00Z","v":85249,"vw":85.295037},{"c":85.295,"h":85.31,"l":85.145,"n":1297,"o":85.275,"t":"2026-09-30T18:45:00Z","v":74934,"vw":85.218059},{"c":85.25,"h":85.295,"l":85.05,"n":1815,"o":85.29,"t":"2026-09-30T19:00:00Z","v":107155,"vw":85.167506},{"c":85.048,"h":85.27,"l":85.025,"n":1531,"o":85.24,"t":"2026-09-30T19:15:00Z","v":91937,"vw":85.18593},{"c":85.18,"h":85.18,"l":84.87,"n":2759,"o":85.01,"t":"2026-09-30T19:30:00Z","v":208804,"vw":85.019971},{"c":84.86,"h":85.25,"l":84.85,"n":6662,"o":85.18,"t":"2026-09-30T19:45:00Z","v":573418,"vw":85.005862},{"c":84.84,"h":84.84,"l":84.84,"n":28,"o":84.84,"t":"2026-09-30T20:00:00Z","v":671499,"vw":84.84},{"c":85.03,"h":85.05,"l":85,"n":5,"o":85,"t":"2026-09-30T20:15:00Z","v":899,"vw":85.016486},{"c":85.05,"h":85.09,"l":85.05,"n":4,"o":85.09,"t":"2026-09-30T20:30:00Z","v":1536,"vw":85.052613},{"c":85.1197,"h":85.1197,"l":85.1197,"n":1,"o":85.1197,"t":"2026-09-30T23:30:00Z","v":200,"vw":85.1197},{"c":82.93,"h":84.79,"l":82.93,"n":521,"o":84.07,"t":"2026-10-01T08:00:00Z","v":48271,"vw":83.892735},{"c":82.99,"h":82.99,"l":82.91,"n":33,"o":82.96,"t":"2026-10-01T08:15:00Z","v":5292,"vw":82.959665},{"c":83.01,"h":83.01,"l":83.01,"n":2,"o":83.01,"t":"2026-10-01T08:30:00Z","v":204,"vw":83.01},{"c":83.32,"h":83.32,"l":83.32,"n":4,"o":83.32,"t":"2026-10-01T08:45:00Z","v":387,"vw":83.32},{"c":84.35,"h":84.53,"l":83.66,"n":173,"o":83.66,"t":"2026-10-01T09:00:00Z","v":31668,"vw":84.254808},{"c":84.15,"h":84.31,"l":84.07,"n":14,"o":84.3,"t":"2026-10-01T09:15:00Z","v":1397,"vw":84.207274},{"c":84.27,"h":84.27,"l":84.27,"n":7,"o":84.27,"t":"2026-10-01T09:30:00Z","v":518,"vw":84.27},{"c":83.97,"h":84.25,"l":83.97,"n":8,"o":84.25,"t":"2026-10-01T09:45:00Z","v":1257,"vw":84.026864},{"c":83.79,"h":83.79,"l":83.69,"n":6,"o":83.76,"t":"2026-10-01T10:00:00Z","v":1200,"vw":83.736186},{"c":84.58,"h":84.59,"l":84.13,"n":18,"o":84.13,"t":"2026-10-01T10:30:00Z","v":2480,"vw":84.411746},{"c":84.46,"h":84.46,"l":84.46,"n":1,"o":84.46,"t":"2026-10-01T10:45:00Z","v":150,"vw":84.46},{"c":84.19,"h":84.35,"l":84.19,"n":10,"o":84.35,"t":"2026-10-01T11:00:00Z","v":856,"vw":84.224603},{"c":83.75,"h":83.88,"l":83.75,"n":28,"o":83.87,"t":"2026-10-01T11:15:00Z","v":3660,"vw":83.838494},{"c":84.02,"h":84.11,"l":84.02,"n":55,"o":84.06,"t":"2026-10-01T12:00:00Z","v":3847,"vw":84.065957},{"c":84.03,"h":84.15,"l":83.92,"n":33,"o":83.94,"t":"2026-10-01T12:15:00Z","v":4421,"vw":84.070144},{"c":84.17,"h":84.3,"l":84.17,"n":66,"o":84.18,"t":"2026-10-01T12:30:00Z","v":7050,"vw":84.236517},{"c":84.09,"h":84.1,"l":84.08,"n":17,"o":84.1,"t":"2026-10-01T12:45:00Z","v":1550,"vw":84.093703},{"c":83.84,"h":83.87,"l":83.84,"n":4,"o":83.87,"t":"2026-10-01T13:00:00Z","v":520,"vw":83.855625},{"c":83.39,"h":83.83,"l":83.39,"n":64,"o":83.83,"t":"2026-10-01T13:15:00Z","v":6473,"vw":83.560697},{"c":83.835,"h":84.28,"l":83.37,"n":1961,"o":83.42,"t":"2026-10-01T13:30:00Z","v":220298,"vw":83.630907},{"c":84.545,"h":84.565,"l":83.83,"n":1549,"o":83.86,"t":"2026-10-01T13:45:00Z","v":135072,"vw":84.277799},{"c":83.95,"h":84.6,"l":83.77,"n":2538,"o":84.59,"t":"2026-10-01T14:00:00Z","v":184529,"vw":84.070567},{"c":83.81,"h":83.94,"l":83.52,"n":2706,"o":83.915,"t":"2026-10-01T14:15:00Z","v":173556,"vw":83.749484},{"c":83.88,"h":84.1299,"l":83.745,"n":1640,"o":83.78,"t":"2026-10-01T14:30:00Z","v":87683,"vw":83.923577},{"c":83.55,"h":84.08,"l":83.52,"n":1862,"o":83.89,"t":"2026-10-01T14:45:00Z","v":106769,"vw":83.820892},{"c":83.91,"h":83.96,"l":83.301,"n":3046,"o":83.54,"t":"2026-10-01T15:00:00Z","v":235601,"vw":83.540632},{"c":83.8,"h":83.95,"l":83.69,"n":2360,"o":83.92,"t":"2026-10-01T15:15:00Z","v":166533,"vw":83.831585},{"c":83.51,"h":83.84,"l":83.4,"n":3207,"o":83.8,"t":"2026-10-01T15:30:00Z","v":237919,"vw":83.503312},{"c":83.75,"h":83.76,"l":83.43,"n":1062,"o":83.53,"t":"2026-10-01T15:45:00Z","v":74602,"vw":83.550397},{"c":83.52,"h":83.76,"l":83.51,"n":1367,"o":83.76,"t":"2026-10-01T16:00:00Z","v":124513,"vw":83.628122},{"c":83.85,"h":83.855,"l":83.52,"n":945,"o":83.54,"t":"2026-10-01T16:15:00Z","v":62024,"vw":83.699566},{"c":83.775,"h":84.1,"l":83.7,"n":954,"o":83.885,"t":"2026-10-01T16:30:00Z","v":59741,"vw":83.95365},{"c":83.795,"h":84.01,"l":83.76,"n":1847,"o":83.81,"t":"2026-10-01T16:45:00Z","v":128417,"vw":83.901977},{"c":84.1,"h":84.11,"l":83.74,"n":1565,"o":83.78,"t":"2026-10-01T17:00:00Z","v":104135,"vw":83.962112},{"c":84.35,"h":84.435,"l":84.1,"n":980,"o":84.12,"t":"2026-10-01T17:15:00Z","v":40172,"vw":84.291227},{"c":84.27,"h":84.65,"l":84.17,"n":1423,"o":84.36,"t":"2026-10-01T17:30:00Z","v":69852,"vw":84.404168},{"c":83.78,"h":84.28,"l":83.68,"n":1600,"o":84.265,"t":"2026-10-01T17:45:00Z","v":97968,"vw":83.963364},{"c":83.89,"h":83.94,"l":83.65,"n":1246,"o":83.79,"t":"2026-10-01T18:00:00Z","v":68770,"vw":83.768806},{"c":84.01,"h":84.15,"l":83.93,"n":1132,"o":83.94,"t":"2026-10-01T18:15:00Z","v":50814,"vw":84.026981},{"c":84.125,"h":84.28,"l":83.99,"n":1360,"o":83.99,"t":"2026-10-01T18:30:00Z","v":108934,"vw":84.10389},{"c":84.32,"h":84.33,"l":84.07,"n":1506,"o":84.12,"t":"2026-10-01T18:45:00Z","v":85882,"vw":84.154428},{"c":84.38,"h":84.415,"l":84.25,"n":1246,"o":84.3,"t":"2026-10-01T19:00:00Z","v":82198,"vw":84.348166},{"c":84.28,"h":84.38,"l":84.21,"n":1574,"o":84.38,"t":"2026-10-01T19:15:00Z","v":94049,"vw":84.308328},{"c":84.515,"h":84.56,"l":84.29,"n":2482,"o":84.295,"t":"2026-10-01T19:30:00Z","v":127272,"vw":84.438831},{"c":84.65,"h":84.73,"l":84.47,"n":5003,"o":84.51,"t":"2026-10-01T19:45:00Z","v":329624,"vw":84.615492},{"c":84.65,"h":84.65,"l":84.65,"n":20,"o":84.65,"t":"2026-10-01T20:00:00Z","v":167217,"vw":84.65},{"c":84.65,"h":84.65,"l":84.65,"n":2,"o":84.65,"t":"2026-10-01T20:30:00Z","v":1700,"vw":84.65},{"c":84.29,"h":84.63,"l":83.82,"n":320,"o":84.05,"t":"2026-10-02T08:00:00Z","v":31712,"vw":84.243578},{"c":84.07,"h":84.37,"l":84.04,"n":48,"o":84.29,"t":"2026-10-02T08:15:00Z","v":4296,"vw":84.172174},{"c":83.75,"h":84.29,"l":83.75,"n":75,"o":84.12,"t":"2026-10-02T08:30:00Z","v":6317,"vw":84.133202},{"c":83.92,"h":83.96,"l":83.66,"n":82,"o":83.73,"t":"2026-10-02T08:45:00Z","v":6381,"vw":83.800533},{"c":84.02,"h":84.02,"l":83.79,"n":42,"o":83.87,"t":"2026-10-02T09:00:00Z","v":5422,"vw":83.88305},{"c":83.95,"h":84.05,"l":83.92,"n":118,"o":84,"t":"2026-10-02T09:15:00Z","v":10530,"vw":83.972047},{"c":83.68,"h":83.91,"l":83.68,"n":84,"o":83.91,"t":"2026-10-02T09:30:00Z","v":7581,"vw":83.78595},{"c":83.7,"h":83.7,"l":83.66,"n":110,"o":83.66,"t":"2026-10-02T09:45:00Z","v":9515,"vw":83.683704},{"c":83.32,"h":83.62,"l":83.32,"n":94,"o":83.61,"t":"2026-10-02T10:00:00Z","v":6873,"vw":83.489731},{"c":83.32,"h":83.33,"l":83.32,"n":8,"o":83.33,"t":"2026-10-02T10:15:00Z","v":520,"vw":83.326667},{"c":83.75,"h":83.75,"l":83.5,"n":15,"o":83.5,"t":"2026-10-02T10:30:00Z","v":1160,"vw":83.62},{"c":83.9,"h":83.91,"l":83.8,"n":51,"o":83.81,"t":"2026-10-02T10:45:00Z","v":4757,"vw":83.858171},{"c":83.93,"h":83.96,"l":83.79,"n":42,"o":83.89,"t":"2026-10-02T11:00:00Z","v":3842,"vw":83.894923},{"c":84.06,"h":84.06,"l":83.93,"n":67,"o":83.93,"t":"2026-10-02T11:15:00Z","v":4132,"vw":84.01443},{"c":84.02,"h":84.21,"l":84.02,"n":42,"o":84.07,"t":"2026-10-02T11:30:00Z","v":4343,"vw":84.103502},{"c":83.95,"h":84.01,"l":83.95,"n":51,"o":83.98,"t":"2026-10-02T11:45:00Z","v":4990,"vw":83.983622},{"c":83.97,"h":84.04,"l":83.89,"n":28,"o":83.94,"t":"2026-10-02T12:00:00Z","v":2825,"vw":83.956831},{"c":84.25,"h":84.25,"l":83.93,"n":103,"o":83.93,"t":"2026-10-02T12:15:00Z","v":8165,"vw":84.11589},{"c":84.7,"h":85.03,"l":84.43,"n":196,"o":84.43,"t":"2026-10-02T12:30:00Z","v":18087,"vw":84.892603},{"c":84.75,"h":84.83,"l":84.6,"n":23,"o":84.61,"t":"2026-10-02T12:45:00Z","v":1967,"vw":84.735353},{"c":84.66,"h":84.99,"l":84.65,"n":35,"o":84.99,"t":"2026-10-02T13:00:00Z","v":3735,"vw":84.896937},{"c":84.47,"h":84.65,"l":84.36,"n":128,"o":84.51,"t":"2026-10-02T13:15:00Z","v":9537,"vw":84.46744},{"c":85.64,"h":85.99,"l":84.52,"n":4133,"o":84.52,"t":"2026-10-02T13:30:00Z","v":516693,"vw":85.409534},{"c":86.4275,"h":86.46,"l":85.65,"n":2429,"o":85.65,"t":"2026-10-02T13:45:00Z","v":182011,"vw":85.936989},{"c":85.77,"h":86.42,"l":85.65,"n":2355,"o":86.42,"t":"2026-10-02T14:00:00Z","v":173695,"vw":85.946358},{"c":85.52,"h":85.88,"l":85.315,"n":1662,"o":85.77,"t":"2026-10-02T14:15:00Z","v":142405,"vw":85.599579},{"c":85.71,"h":85.81,"l":85.38,"n":1672,"o":85.5,"t":"2026-10-02T14:30:00Z","v":114889,"vw":85.646293},{"c":85.5,"h":85.81,"l":85.405,"n":2055,"o":85.71,"t":"2026-10-02T14:45:00Z","v":184920,"vw":85.668877},{"c":85.075,"h":85.59,"l":84.96,"n":2507,"o":85.495,"t":"2026-10-02T15:00:00Z","v":186558,"vw":85.309966},{"c":85.05,"h":85.16,"l":84.85,"n":3056,"o":85.07,"t":"2026-10-02T15:15:00Z","v":200602,"vw":85.03844},{"c":85.06,"h":85.295,"l":85.01,"n":1923,"o":85.07,"t":"2026-10-02T15:30:00Z","v":136082,"vw":85.174418},{"c":85.165,"h":85.185,"l":85.05,"n":689,"o":85.06,"t":"2026-10-02T15:45:00Z","v":44236,"vw":85.125145},{"c":85.055,"h":85.21,"l":84.97,"n":481,"o":85.175,"t":"2026-10-02T16:00:00Z","v":23916,"vw":85.107407},{"c":85.0475,"h":85.1,"l":84.98,"n":415,"o":85.01,"t":"2026-10-02T16:15:00Z","v":20765,"vw":85.053125},{"c":85.035,"h":85.12,"l":84.93,"n":446,"o":85.06,"t":"2026-10-02T16:30:00Z","v":19656,"vw":85.044567},{"c":85.045,"h":85.095,"l":84.975,"n":505,"o":85.05,"t":"2026-10-02T16:45:00Z","v":22376,"vw":85.053139},{"c":85,"h":85.17,"l":85,"n":646,"o":85.07,"t":"2026-10-02T17:00:00Z","v":26826,"vw":85.064345},{"c":84.99,"h":85.135,"l":84.95,"n":610,"o":85.045,"t":"2026-10-02T17:15:00Z","v":38468,"vw":85.058901},{"c":85.07,"h":85.13,"l":84.95,"n":724,"o":84.99,"t":"2026-10-02T17:30:00Z","v":40060,"vw":85.034058},{"c":85.19,"h":85.2185,"l":85,"n":749,"o":85.03,"t":"2026-10-02T17:45:00Z","v":35378,"vw":85.112476},{"c":85.25,"h":85.33,"l":85.11,"n":903,"o":85.19,"t":"2026-10-02T18:00:00Z","v":48983,"vw":85.222879},{"c":85.2,"h":85.2999,"l":85.1,"n":741,"o":85.22,"t":"2026-10-02T18:15:00Z","v":35231,"vw":85.189114},{"c":85.355,"h":85.36,"l":85.17,"n":661,"o":85.205,"t":"2026-10-02T18:30:00Z","v":28058,"vw":85.287136},{"c":85.46,"h":85.465,"l":85.3,"n":1025,"o":85.34,"t":"2026-10-02T18:45:00Z","v":58075,"vw":85.402794},{"c":85.575,"h":85.58,"l":85.395,"n":892,"o":85.465,"t":"2026-10-02T19:00:00Z","v":39065,"vw":85.496634},{"c":85.63,"h":85.695,"l":85.54,"n":1146,"o":85.575,"t":"2026-10-02T19:15:00Z","v":45747,"vw":85.635308},{"c":85.86,"h":85.88,"l":85.62,"n":1794,"o":85.625,"t":"2026-10-02T19:30:00Z","v":94856,"vw":85.756389},{"c":86.07,"h":86.095,"l":85.83,"n":4933,"o":85.85,"t":"2026-10-02T19:45:00Z","v":374266,"vw":85.98489},{"c":86.07,"h":86.07,"l":86.07,"n":23,"o":86.07,"t":"2026-10-02T20:00:00Z","v":193348,"vw":86.07},{"c":85.63,"h":85.63,"l":85.63,"n":1,"o":85.63,"t":"2026-10-02T20:15:00Z","v":147,"vw":85.63},{"c":86.07,"h":86.07,"l":86.07,"n":1,"o":86.07,"t":"2026-10-02T20:30:00Z","v":12189,"vw":86.07},{"c":86.07,"h":86.136,"l":86.07,"n":2,"o":86.136,"t":"2026-10-02T20:45:00Z","v":200,"vw":86.103},{"c":85.64,"h":85.93,"l":85.1,"n":118,"o":85.49,"t":"2026-10-05T08:00:00Z","v":11164,"vw":85.509903},{"c":85.73,"h":85.85,"l":85.7,"n":17,"o":85.85,"t":"2026-10-05T08:15:00Z","v":1890,"vw":85.75847},{"c":85.33,"h":85.68,"l":85.33,"n":29,"o":85.68,"t":"2026-10-05T08:30:00Z","v":2605,"vw":85.547895},{"c":85.44,"h":85.44,"l":85.15,"n":53,"o":85.15,"t":"2026-10-05T08:45:00Z","v":4175,"vw":85.319563},{"c":85.34,"h":85.44,"l":85.34,"n":83,"o":85.44,"t":"2026-10-05T09:00:00Z","v":8030,"vw":85.397994},{"c":85.46,"h":85.53,"l":85.35,"n":50,"o":85.35,"t":"2026-10-05T09:15:00Z","v":4136,"vw":85.435},{"c":85.35,"h":85.41,"l":85.35,"n":32,"o":85.41,"t":"2026-10-05T09:30:00Z","v":2550,"vw":85.385556},{"c":85.4,"h":85.43,"l":85.35,"n":9,"o":85.35,"t":"2026-10-05T09:45:00Z","v":1100,"vw":85.386364},{"c":85.38,"h":85.38,"l":85.31,"n":15,"o":85.33,"t":"2026-10-05T10:00:00Z","v":1539,"vw":85.33},{"c":85.66,"h":85.66,"l":85.48,"n":87,"o":85.48,"t":"2026-10-05T10:15:00Z","v":8578,"vw":85.557732},{"c":85.62,"h":85.62,"l":85.62,"n":2,"o":85.62,"t":"2026-10-05T10:30:00Z","v":224,"vw":85.62},{"c":85.7,"h":85.7,"l":85.44,"n":20,"o":85.49,"t":"2026-10-05T10:45:00Z","v":2032,"vw":85.480689},{"c":85.55,"h":85.65,"l":85.54,"n":39,"o":85.65,"t":"2026-10-05T11:00:00Z","v":5998,"vw":85.563329},{"c":85.95,"h":85.95,"l":85.75,"n":58,"o":85.76,"t":"2026-10-05T11:15:00Z","v":7480,"vw":85.833111},{"c":85.74,"h":86.05,"l":85.74,"n":23,"o":85.99,"t":"2026-10-05T11:30:00Z","v":2471,"vw":85.978205},{"c":86.11,"h":86.11,"l":85.87,"n":94,"o":85.87,"t":"2026-10-05T12:00:00Z","v":15614,"vw":85.971882},{"c":86.22,"h":86.22,"l":86.09,"n":29,"o":86.11,"t":"2026-10-05T12:15:00Z","v":4545,"vw":86.135881},{"c":86.36,"h":86.36,"l":86.25,"n":19,"o":86.28,"t":"2026-10-05T12:30:00Z","v":2648,"vw":86.303455},{"c":86.32,"h":86.32,"l":86.18,"n":14,"o":86.29,"t":"2026-10-05T12:45:00Z","v":2383,"vw":86.27017},{"c":86.32,"h":86.36,"l":86.32,"n":3,"o":86.36,"t":"2026-10-05T13:00:00Z","v":500,"vw":86.346},{"c":86.09,"h":86.1,"l":86.04,"n":15,"o":86.04,"t":"2026-10-05T13:15:00Z","v":1800,"vw":86.068667},{"c":86,"h":86.5,"l":85.89,"n":2285,"o":86.16,"t":"2026-10-05T13:30:00Z","v":176669,"vw":86.234624},{"c":86.245,"h":86.275,"l":85.82,"n":1914,"o":86.005,"t":"2026-10-05T13:45:00Z","v":164896,"vw":86.062806},{"c":86.38,"h":86.61,"l":86.2,"n":1923,"o":86.245,"t":"2026-10-05T14:00:00Z","v":130726,"vw":86.379205},{"c":85.7031,"h":86.36,"l":85.67,"n":1602,"o":86.34,"t":"2026-10-05T14:15:00Z","v":113606,"vw":85.891981},{"c":85.74,"h":85.86,"l":85.56,"n":1545,"o":85.74,"t":"2026-10-05T14:30:00Z","v":141163,"vw":85.688629},{"c":86.28,"h":86.42,"l":85.645,"n":2163,"o":85.75,"t":"2026-10-05T14:45:00Z","v":144954,"vw":86.073491},{"c":86.16,"h":86.34,"l":86.12,"n":1178,"o":86.295,"t":"2026-10-05T15:00:00Z","v":175680,"vw":86.211086},{"c":86.125,"h":86.25,"l":85.965,"n":1492,"o":86.17,"t":"2026-10-05T15:15:00Z","v":95169,"vw":86.092818},{"c":86.42,"h":86.43,"l":86.12,"n":1915,"o":86.155,"t":"2026-10-05T15:30:00Z","v":115412,"vw":86.274042},{"c":86.39,"h":86.46,"l":86.34,"n":725,"o":86.395,"t":"2026-10-05T15:45:00Z","v":34217,"vw":86.389126},{"c":86.35,"h":86.38,"l":86.24,"n":845,"o":86.34,"t":"2026-10-05T16:00:00Z","v":28567,"vw":86.30861},{"c":86.24,"h":86.395,"l":86.19,"n":530,"o":86.34,"t":"2026-10-05T16:15:00Z","v":18087,"vw":86.285368},{"c":86.325,"h":86.36,"l":86.225,"n":533,"o":86.24,"t":"2026-10-05T16:30:00Z","v":17433,"vw":86.283422},{"c":86.29,"h":86.39,"l":86.265,"n":701,"o":86.33,"t":"2026-10-05T16:45:00Z","v":27617,"vw":86.323359},{"c":86.405,"h":86.44,"l":86.3,"n":682,"o":86.3,"t":"2026-10-05T17:00:00Z","v":27779,"vw":86.391343},{"c":86.425,"h":86.48,"l":86.39,"n":624,"o":86.42,"t":"2026-10-05T17:15:00Z","v":22040,"vw":86.437626},{"c":86.635,"h":86.6599,"l":86.43,"n":657,"o":86.43,"t":"2026-10-05T17:30:00Z","v":30478,"vw":86.544736},{"c":86.8,"h":86.8,"l":86.62,"n":635,"o":86.66,"t":"2026-10-05T17:45:00Z","v":27036,"vw":86.725269},{"c":86.93,"h":86.98,"l":86.78,"n":959,"o":86.805,"t":"2026-10-05T18:00:00Z","v":41476,"vw":86.913815},{"c":86.91,"h":87.03,"l":86.845,"n":921,"o":86.94,"t":"2026-10-05T18:15:00Z","v":40124,"vw":86.922323},{"c":86.955,"h":87.035,"l":86.895,"n":921,"o":86.92,"t":"2026-10-05T18:30:00Z","v":45676,"vw":86.982011},{"c":87,"h":87.03,"l":86.795,"n":1063,"o":86.925,"t":"2026-10-05T18:45:00Z","v":44413,"vw":86.909197},{"c":87.255,"h":87.33,"l":87,"n":1904,"o":87,"t":"2026-10-05T19:00:00Z","v":101471,"vw":87.227327},{"c":87.205,"h":87.37,"l":87.2,"n":2079,"o":87.24,"t":"2026-10-05T19:15:00Z","v":136802,"vw":87.297469},{"c":87.22,"h":87.28,"l":87.155,"n":1937,"o":87.2,"t":"2026-10-05T19:30:00Z","v":129745,"vw":87.225195},{"c":86.85,"h":87.25,"l":86.78,"n":4120,"o":87.22,"t":"2026-10-05T19:45:00Z","v":290601,"vw":86.93518},{"c":86.83,"h":86.83,"l":86.83,"n":26,"o":86.83,"t":"2026-10-05T20:00:00Z","v":180676,"vw":86.83},{"c":88,"h":88,"l":87.56,"n":6,"o":87.63,"t":"2026-10-05T20:15:00Z","v":4000,"vw":87.979225},{"c":86.83,"h":86.83,"l":86.83,"n":1,"o":86.83,"t":"2026-10-05T20:30:00Z","v":40238,"vw":86.83},{"c":87.7069,"h":87.7069,"l":87.7069,"n":1,"o":87.7069,"t":"2026-10-05T20:45:00Z","v":109,"vw":87.7069},{"c":87,"h":87.04,"l":86.84,"n":9,"o":86.84,"t":"2026-10-05T23:00:00Z","v":669,"vw":86.9426},{"c":86.74,"h":86.74,"l":86.74,"n":2,"o":86.74,"t":"2026-10-05T23:15:00Z","v":400,"vw":86.74},{"c":87.4,"h":87.67,"l":86.76,"n":203,"o":87.59,"t":"2026-10-06T08:00:00Z","v":26040,"vw":87.264349},{"c":87.39,"h":87.39,"l":87.39,"n":3,"o":87.39,"t":"2026-10-06T08:15:00Z","v":250,"vw":87.39},{"c":87.52,"h":87.52,"l":87.52,"n":1,"o":87.52,"t":"2026-10-06T08:30:00Z","v":159,"vw":87.52},{"c":87.65,"h":87.72,"l":87.63,"n":26,"o":87.67,"t":"2026-10-06T09:00:00Z","v":3073,"vw":87.68127},{"c":87.92,"h":87.92,"l":87.71,"n":22,"o":87.71,"t":"2026-10-06T09:15:00Z","v":1671,"vw":87.819667},{"c":87.93,"h":87.93,"l":87.93,"n":1,"o":87.93,"t":"2026-10-06T09:30:00Z","v":100,"vw":87.93},{"c":87.72,"h":87.74,"l":87.72,"n":7,"o":87.73,"t":"2026-10-06T09:45:00Z","v":683,"vw":87.733645},{"c":87.65,"h":87.68,"l":87.65,"n":8,"o":87.68,"t":"2026-10-06T10:00:00Z","v":1134,"vw":87.662},{"c":87.59,"h":87.59,"l":87.58,"n":8,"o":87.58,"t":"2026-10-06T10:15:00Z","v":478,"vw":87.586667},{"c":87.59,"h":87.59,"l":87.59,"n":1,"o":87.59,"t":"2026-10-06T10:45:00Z","v":100,"vw":87.59},{"c":87.42,"h":87.4901,"l":87.38,"n":10,"o":87.49,"t":"2026-10-06T11:00:00Z","v":1042,"vw":87.412172},{"c":87.48,"h":87.51,"l":87.44,"n":24,"o":87.51,"t":"2026-10-06T11:15:00Z","v":2799,"vw":87.494014},{"c":87.51,"h":87.51,"l":87.35,"n":21,"o":87.36,"t":"2026-10-06T11:30:00Z","v":2201,"vw":87.386052},{"c":87.65,"h":87.69,"l":87.65,"n":11,"o":87.69,"t":"2026-10-06T11:45:00Z","v":1505,"vw":87.673806},{"c":87.57,"h":87.68,"l":87.57,"n":7,"o":87.68,"t":"2026-10-06T12:00:00Z","v":421,"vw":87.61},{"c":87.31,"h":87.51,"l":87.29,"n":55,"o":87.51,"t":"2026-10-06T12:15:00Z","v":6259,"vw":87.417963},{"c":87.07,"h":87.3,"l":87.07,"n":111,"o":87.3,"t":"2026-10-06T12:30:00Z","v":10541,"vw":87.202682},{"c":87.05,"h":87.05,"l":87,"n":10,"o":87,"t":"2026-10-06T12:45:00Z","v":2011,"vw":87.00641},{"c":87.17,"h":87.22,"l":87.13,"n":34,"o":87.17,"t":"2026-10-06T13:00:00Z","v":3588,"vw":87.158055},{"c":87.26,"h":87.28,"l":87.08,"n":131,"o":87.12,"t":"2026-10-06T13:15:00Z","v":12552,"vw":87.194366},{"c":86.48,"h":87.25,"l":86.46,"n":2379,"o":87.25,"t":"2026-10-06T13:30:00Z","v":183228,"vw":86.941875},{"c":86.17,"h":86.48,"l":86.02,"n":2434,"o":86.46,"t":"2026-10-06T13:45:00Z","v":181986,"vw":86.190383},{"c":86.38,"h":86.48,"l":86.06,"n":3104,"o":86.18,"t":"2026-10-06T14:00:00Z","v":260729,"vw":86.209468},{"c":86.31,"h":86.38,"l":86.18,"n":1575,"o":86.38,"t":"2026-10-06T14:15:00Z","v":136192,"vw":86.276963},{"c":86.4,"h":86.46,"l":86.18,"n":1784,"o":86.3065,"t":"2026-10-06T14:30:00Z","v":84798,"vw":86.33856},{"c":86.565,"h":86.68,"l":86.25,"n":2051,"o":86.42,"t":"2026-10-06T14:45:00Z","v":118672,"vw":86.50507},{"c":86.84,"h":86.84,"l":86.48,"n":1253,"o":86.56,"t":"2026-10-06T15:00:00Z","v":64125,"vw":86.693795},{"c":86.9,"h":86.96,"l":86.8,"n":1743,"o":86.8301,"t":"2026-10-06T15:15:00Z","v":85891,"vw":86.900053},{"c":87.04,"h":87.04,"l":86.89,"n":2516,"o":86.89,"t":"2026-10-06T15:30:00Z","v":155151,"vw":86.956029},{"c":87.08,"h":87.1927,"l":87.03,"n":874,"o":87.06,"t":"2026-10-06T15:45:00Z","v":30666,"vw":87.113077},{"c":87.065,"h":87.11,"l":86.98,"n":954,"o":87.11,"t":"2026-10-06T16:00:00Z","v":64127,"vw":87.05687},{"c":87.04,"h":87.125,"l":87.03,"n":734,"o":87.1,"t":"2026-10-06T16:15:00Z","v":30660,"vw":87.075714},{"c":87.01,"h":87.0792,"l":87,"n":496,"o":87.035,"t":"2026-10-06T16:30:00Z","v":22882,"vw":87.035913},{"c":87.025,"h":87.085,"l":86.935,"n":775,"o":87.025,"t":"2026-10-06T16:45:00Z","v":34270,"vw":87.023686},{"c":86.99,"h":87.1,"l":86.92,"n":911,"o":87.01,"t":"2026-10-06T17:00:00Z","v":44544,"vw":87.015804},{"c":87.06,"h":87.085,"l":86.95,"n":661,"o":86.98,"t":"2026-10-06T17:15:00Z","v":19101,"vw":87.007742},{"c":87.23,"h":87.26,"l":87.05,"n":966,"o":87.06,"t":"2026-10-06T17:30:00Z","v":44685,"vw":87.154273},{"c":87.24,"h":87.281,"l":87.175,"n":933,"o":87.23,"t":"2026-10-06T17:45:00Z","v":39316,"vw":87.218825},{"c":87.385,"h":87.39,"l":87.23,"n":1120,"o":87.232,"t":"2026-10-06T18:00:00Z","v":71277,"vw":87.306301},{"c":87.23,"h":87.41,"l":87.2,"n":885,"o":87.4,"t":"2026-10-06T18:15:00Z","v":45843,"vw":87.305625},{"c":87.34,"h":87.355,"l":87.1772,"n":851,"o":87.24,"t":"2026-10-06T18:30:00Z","v":29451,"vw":87.274758},{"c":87.47,"h":87.47,"l":87.3369,"n":1044,"o":87.345,"t":"2026-10-06T18:45:00Z","v":50387,"vw":87.391658},{"c":87.35,"h":87.51,"l":87.29,"n":1175,"o":87.45,"t":"2026-10-06T19:00:00Z","v":48266,"vw":87.414623},{"c":87.11,"h":87.35,"l":87.09,"n":1089,"o":87.34,"t":"2026-10-06T19:15:00Z","v":52338,"vw":87.200696},{"c":87.03,"h":87.1529,"l":86.92,"n":1891,"o":87.115,"t":"2026-10-06T19:30:00Z","v":116352,"vw":86.998685},{"c":87.01,"h":87.12,"l":86.97,"n":4001,"o":87.02,"t":"2026-10-06T19:45:00Z","v":268786,"vw":87.039569},{"c":87,"h":87,"l":87,"n":25,"o":87,"t":"2026-10-06T20:00:00Z","v":127688,"vw":87},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-06T20:15:00Z","v":100,"vw":87},{"c":87.02,"h":87.02,"l":87.02,"n":1,"o":87.02,"t":"2026-10-06T23:30:00Z","v":200,"vw":87.02},{"c":86.13,"h":86.55,"l":85.84,"n":140,"o":85.94,"t":"2026-10-07T08:00:00Z","v":16894,"vw":86.130118},{"c":86.34,"h":86.34,"l":86.34,"n":2,"o":86.34,"t":"2026-10-07T08:15:00Z","v":103,"vw":86.34},{"c":86.57,"h":86.57,"l":86.43,"n":8,"o":86.43,"t":"2026-10-07T08:30:00Z","v":790,"vw":86.493333},{"c":86.4,"h":86.46,"l":86.4,"n":5,"o":86.46,"t":"2026-10-07T08:45:00Z","v":449,"vw":86.43},{"c":86.23,"h":86.34,"l":86.15,"n":58,"o":86.15,"t":"2026-10-07T09:00:00Z","v":4649,"vw":86.277369},{"c":86.09,"h":86.12,"l":86.08,"n":15,"o":86.08,"t":"2026-10-07T09:15:00Z","v":1169,"vw":86.101765},{"c":85.95,"h":86,"l":85.95,"n":13,"o":86,"t":"2026-10-07T09:30:00Z","v":1452,"vw":85.97963},{"c":86.08,"h":86.08,"l":85.97,"n":27,"o":86.07,"t":"2026-10-07T09:45:00Z","v":3199,"vw":86.028754},{"c":86.03,"h":86.19,"l":85.84,"n":153,"o":86.1,"t":"2026-10-07T10:00:00Z","v":15120,"vw":85.94759},{"c":85.74,"h":85.87,"l":85.74,"n":13,"o":85.78,"t":"2026-10-07T10:30:00Z","v":1372,"vw":85.785799},{"c":85.62,"h":85.7,"l":85.59,"n":10,"o":85.7,"t":"2026-10-07T10:45:00Z","v":1141,"vw":85.630797},{"c":85.77,"h":85.77,"l":85.7,"n":50,"o":85.7084,"t":"2026-10-07T11:00:00Z","v":9071,"vw":85.706842},{"c":85.84,"h":85.84,"l":85.72,"n":32,"o":85.79,"t":"2026-10-07T11:15:00Z","v":8011,"vw":85.784452},{"c":85.62,"h":85.74,"l":85.62,"n":14,"o":85.74,"t":"2026-10-07T11:30:00Z","v":1200,"vw":85.670588},{"c":85.74,"h":85.74,"l":85.51,"n":79,"o":85.63,"t":"2026-10-07T11:45:00Z","v":9481,"vw":85.650221},{"c":85.63,"h":85.76,"l":85.63,"n":14,"o":85.72,"t":"2026-10-07T12:00:00Z","v":1811,"vw":85.685552},{"c":85.2,"h":85.64,"l":85.18,"n":146,"o":85.633,"t":"2026-10-07T12:15:00Z","v":14526,"vw":85.302933},{"c":85.29,"h":85.36,"l":85.11,"n":52,"o":85.13,"t":"2026-10-07T12:30:00Z","v":7407,"vw":85.216463},{"c":85.43,"h":85.45,"l":85.15,"n":139,"o":85.25,"t":"2026-10-07T12:45:00Z","v":11634,"vw":85.236346},{"c":85.59,"h":85.59,"l":85.41,"n":110,"o":85.41,"t":"2026-10-07T13:00:00Z","v":12584,"vw":85.530229},{"c":85.29,"h":85.58,"l":85.29,"n":68,"o":85.56,"t":"2026-10-07T13:15:00Z","v":8534,"vw":85.390082},{"c":85.005,"h":85.465,"l":84.56,"n":3817,"o":85.33,"t":"2026-10-07T13:30:00Z","v":261794,"vw":85.017885},{"c":85.29,"h":85.295,"l":84.82,"n":2532,"o":85.0201,"t":"2026-10-07T13:45:00Z","v":178919,"vw":85.064889},{"c":85.09,"h":85.31,"l":84.91,"n":1616,"o":85.28,"t":"2026-10-07T14:00:00Z","v":102495,"vw":85.041304},{"c":85.03,"h":85.27,"l":85.001,"n":1361,"o":85.11,"t":"2026-10-07T14:15:00Z","v":72966,"vw":85.127383},{"c":85.11,"h":85.24,"l":84.97,"n":1279,"o":85.02,"t":"2026-10-07T14:30:00Z","v":64617,"vw":85.124505},{"c":85.25,"h":85.25,"l":85.07,"n":1131,"o":85.1,"t":"2026-10-07T14:45:00Z","v":67147,"vw":85.150595},{"c":85.15,"h":85.26,"l":84.98,"n":1655,"o":85.22,"t":"2026-10-07T15:00:00Z","v":175933,"vw":85.125061},{"c":84.975,"h":85.12,"l":84.84,"n":1473,"o":85.11,"t":"2026-10-07T15:15:00Z","v":106119,"vw":84.989799},{"c":85.2,"h":85.245,"l":84.945,"n":1703,"o":84.99,"t":"2026-10-07T15:30:00Z","v":151971,"vw":85.052904},{"c":85.12,"h":85.185,"l":85.1,"n":760,"o":85.185,"t":"2026-10-07T15:45:00Z","v":56468,"vw":85.152836},{"c":85.205,"h":85.29,"l":85.08,"n":1083,"o":85.12,"t":"2026-10-07T16:00:00Z","v":66893,"vw":85.154431},{"c":85.265,"h":85.28,"l":85.19,"n":737,"o":85.21,"t":"2026-10-07T16:15:00Z","v":37857,"vw":85.241278},{"c":85.09,"h":85.315,"l":85.065,"n":1328,"o":85.26,"t":"2026-10-07T16:30:00Z","v":138581,"vw":85.246354},{"c":85,"h":85.24,"l":85,"n":1134,"o":85.13,"t":"2026-10-07T16:45:00Z","v":58995,"vw":85.089558},{"c":85.24,"h":85.3,"l":84.955,"n":1366,"o":84.99,"t":"2026-10-07T17:00:00Z","v":59990,"vw":85.083887},{"c":85.15,"h":85.34,"l":85.15,"n":871,"o":85.24,"t":"2026-10-07T17:15:00Z","v":27645,"vw":85.25842},{"c":85.15,"h":85.19,"l":85.075,"n":781,"o":85.14,"t":"2026-10-07T17:30:00Z","v":24777,"vw":85.128416},{"c":85.13,"h":85.21,"l":85.11,"n":736,"o":85.155,"t":"2026-10-07T17:45:00Z","v":30504,"vw":85.156833},{"c":85.23,"h":85.26,"l":85.0985,"n":873,"o":85.11,"t":"2026-10-07T18:00:00Z","v":39552,"vw":85.156362},{"c":85.185,"h":85.345,"l":85.18,"n":1111,"o":85.24,"t":"2026-10-07T18:15:00Z","v":53041,"vw":85.26819},{"c":85.235,"h":85.295,"l":85.165,"n":1003,"o":85.17,"t":"2026-10-07T18:30:00Z","v":54538,"vw":85.237816},{"c":85.39,"h":85.42,"l":85.24,"n":1143,"o":85.25,"t":"2026-10-07T18:45:00Z","v":58070,"vw":85.333943},{"c":85.35,"h":85.46,"l":85.29,"n":1709,"o":85.39,"t":"2026-10-07T19:00:00Z","v":102078,"vw":85.393952},{"c":85.355,"h":85.415,"l":85.3106,"n":1421,"o":85.35,"t":"2026-10-07T19:15:00Z","v":73800,"vw":85.375104},{"c":85.285,"h":85.405,"l":85.215,"n":1923,"o":85.36,"t":"2026-10-07T19:30:00Z","v":101707,"vw":85.303502},{"c":85.24,"h":85.315,"l":85.16,"n":3855,"o":85.28,"t":"2026-10-07T19:45:00Z","v":290920,"vw":85.236743},{"c":85.22,"h":85.22,"l":85.22,"n":22,"o":85.22,"t":"2026-10-07T20:00:00Z","v":283575,"vw":85.22},{"c":85.22,"h":85.22,"l":85.22,"n":1,"o":85.22,"t":"2026-10-07T20:30:00Z","v":100,"vw":85.22},{"c":85.11,"h":85.11,"l":85.1,"n":3,"o":85.1,"t":"2026-10-07T23:15:00Z","v":405,"vw":85.104},{"c":84.87,"h":84.87,"l":84.86,"n":4,"o":84.86,"t":"2026-10-07T23:45:00Z","v":295,"vw":84.865745},{"c":84.11,"h":85.34,"l":83.6,"n":46,"o":83.6,"t":"2026-10-08T08:00:00Z","v":3487,"vw":84.23834},{"c":84.54,"h":84.54,"l":84.54,"n":4,"o":84.54,"t":"2026-10-08T08:15:00Z","v":400,"vw":84.54},{"c":84.44,"h":84.5,"l":84.44,"n":7,"o":84.5,"t":"2026-10-08T08:30:00Z","v":814,"vw":84.478673},{"c":84.33,"h":84.4,"l":84.33,"n":21,"o":84.39,"t":"2026-10-08T09:15:00Z","v":1200,"vw":84.373333},{"c":84.06,"h":84.14,"l":84.06,"n":5,"o":84.14,"t":"2026-10-08T10:00:00Z","v":913,"vw":84.108423},{"c":83.63,"h":83.79,"l":83.63,"n":25,"o":83.79,"t":"2026-10-08T10:15:00Z","v":8843,"vw":83.76125},{"c":83.47,"h":83.65,"l":83.45,"n":88,"o":83.63,"t":"2026-10-08T10:30:00Z","v":8211,"vw":83.554798},{"c":83.75,"h":83.75,"l":83.73,"n":16,"o":83.73,"t":"2026-10-08T10:45:00Z","v":1556,"vw":83.734564},{"c":83.5933,"h":83.7876,"l":83.58,"n":8,"o":83.7876,"t":"2026-10-08T11:00:00Z","v":7413,"vw":83.596556},{"c":83.89,"h":83.89,"l":83.75,"n":55,"o":83.75,"t":"2026-10-08T11:30:00Z","v":1419,"vw":83.86657},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-08T11:45:00Z","v":169,"vw":83.84},{"c":83.94,"h":83.97,"l":83.8,"n":14,"o":83.81,"t":"2026-10-08T12:00:00Z","v":2001,"vw":83.870462},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-08T12:15:00Z","v":50000,"vw":84},{"c":83.86,"h":84,"l":83.86,"n":7,"o":84,"t":"2026-10-08T12:30:00Z","v":566,"vw":83.9018},{"c":83.87,"h":83.88,"l":83.85,"n":9,"o":83.85,"t":"2026-10-08T12:45:00Z","v":1057,"vw":83.861323},{"c":83.88,"h":83.91,"l":83.87,"n":34,"o":83.87,"t":"2026-10-08T13:00:00Z","v":3036,"vw":83.88479},{"c":84.21,"h":84.21,"l":84.11,"n":24,"o":84.11,"t":"2026-10-08T13:15:00Z","v":1954,"vw":84.141923},{"c":84.755,"h":84.876,"l":84.14,"n":1550,"o":84.22,"t":"2026-10-08T13:30:00Z","v":129690,"vw":84.522821},{"c":85.0143,"h":85.186,"l":84,"n":1048,"o":84.8,"t":"2026-10-08T13:45:00Z","v":119449,"vw":84.451194},{"c":84.85,"h":85.0055,"l":84.7401,"n":1021,"o":84.99,"t":"2026-10-08T14:00:00Z","v":64077,"vw":84.837045},{"c":85.1,"h":85.16,"l":84.81,"n":965,"o":84.85,"t":"2026-10-08T14:15:00Z","v":54011,"vw":84.995946},{"c":84.9,"h":85.157,"l":84.88,"n":886,"o":85.02,"t":"2026-10-08T14:30:00Z","v":44710,"vw":84.960743},{"c":84.73,"h":84.92,"l":84.7,"n":1009,"o":84.88,"t":"2026-10-08T14:45:00Z","v":49840,"vw":84.808727},{"c":84.26,"h":84.72,"l":84.26,"n":1591,"o":84.72,"t":"2026-10-08T15:00:00Z","v":105007,"vw":84.436435},{"c":84.11,"h":84.245,"l":84.09,"n":1955,"o":84.245,"t":"2026-10-08T15:15:00Z","v":124541,"vw":84.150919},{"c":84.27,"h":84.33,"l":84.08,"n":1525,"o":84.13,"t":"2026-10-08T15:30:00Z","v":102345,"vw":84.229634},{"c":84.01,"h":84.3127,"l":83.94,"n":1076,"o":84.29,"t":"2026-10-08T15:45:00Z","v":89987,"vw":84.04382},{"c":83.92,"h":84.04,"l":83.9,"n":998,"o":84.03,"t":"2026-10-08T16:00:00Z","v":46056,"vw":83.951021},{"c":84.185,"h":84.44,"l":83.88,"n":2520,"o":83.93,"t":"2026-10-08T16:15:00Z","v":173025,"vw":84.199},{"c":84.23,"h":84.31,"l":84.06,"n":603,"o":84.16,"t":"2026-10-08T16:30:00Z","v":26405,"vw":84.195581},{"c":84.36,"h":84.45,"l":84.195,"n":1041,"o":84.225,"t":"2026-10-08T16:45:00Z","v":79278,"vw":84.294514},{"c":84.585,"h":84.585,"l":84.32,"n":787,"o":84.35,"t":"2026-10-08T17:00:00Z","v":34759,"vw":84.418913},{"c":84.685,"h":84.745,"l":84.54,"n":807,"o":84.58,"t":"2026-10-08T17:15:00Z","v":35378,"vw":84.649323},{"c":84.645,"h":84.725,"l":84.51,"n":724,"o":84.65,"t":"2026-10-08T17:30:00Z","v":23795,"vw":84.613225},{"c":84.65,"h":84.71,"l":84.52,"n":772,"o":84.62,"t":"2026-10-08T17:45:00Z","v":29744,"vw":84.60648},{"c":84.51,"h":84.68,"l":84.425,"n":680,"o":84.66,"t":"2026-10-08T18:00:00Z","v":32005,"vw":84.557794},{"c":84.52,"h":84.58,"l":84.46,"n":718,"o":84.53,"t":"2026-10-08T18:15:00Z","v":31955,"vw":84.511472},{"c":84.565,"h":84.565,"l":84.371,"n":741,"o":84.51,"t":"2026-10-08T18:30:00Z","v":29582,"vw":84.464107},{"c":84.46,"h":84.575,"l":84.39,"n":998,"o":84.575,"t":"2026-10-08T18:45:00Z","v":51859,"vw":84.4562},{"c":84.5,"h":84.55,"l":84.43,"n":1115,"o":84.435,"t":"2026-10-08T19:00:00Z","v":48652,"vw":84.493563},{"c":84.585,"h":84.66,"l":84.42,"n":1201,"o":84.49,"t":"2026-10-08T19:15:00Z","v":58181,"vw":84.537059},{"c":84.67,"h":84.735,"l":84.52,"n":1721,"o":84.575,"t":"2026-10-08T19:30:00Z","v":85403,"vw":84.643787},{"c":84.83,"h":84.86,"l":84.66,"n":3603,"o":84.68,"t":"2026-10-08T19:45:00Z","v":239624,"vw":84.799989},{"c":84.83,"h":84.83,"l":84.83,"n":28,"o":84.83,"t":"2026-10-08T20:00:00Z","v":142558,"vw":84.83},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-10-08T20:30:00Z","v":8949,"vw":84.83},{"c":84.94,"h":84.94,"l":84.94,"n":2,"o":84.94,"t":"2026-10-08T21:15:00Z","v":242,"vw":84.94},{"c":85,"h":85,"l":84.95,"n":10,"o":84.95,"t":"2026-10-08T23:00:00Z","v":727,"vw":84.981383},{"c":84.64,"h":84.76,"l":84.62,"n":17,"o":84.76,"t":"2026-10-08T23:30:00Z","v":1487,"vw":84.685},{"c":84.44,"h":84.44,"l":84.44,"n":7,"o":84.44,"t":"2026-10-08T23:45:00Z","v":300,"vw":84.44},{"c":85.83,"h":86.39,"l":85.35,"n":116,"o":85.75,"t":"2026-10-09T08:00:00Z","v":13459,"vw":85.713042},{"c":86.13,"h":86.15,"l":85.91,"n":32,"o":85.91,"t":"2026-10-09T08:15:00Z","v":2893,"vw":86.038632},{"c":86.07,"h":86.07,"l":85.96,"n":9,"o":86.02,"t":"2026-10-09T08:30:00Z","v":999,"vw":86.028377},{"c":85.96,"h":85.97,"l":85.86,"n":131,"o":85.9,"t":"2026-10-09T09:00:00Z","v":10442,"vw":85.903112},{"c":86,"h":86,"l":85.9,"n":10,"o":85.97,"t":"2026-10-09T09:15:00Z","v":1096,"vw":85.97228},{"c":85.9,"h":85.99,"l":85.85,"n":28,"o":85.98,"t":"2026-10-09T09:30:00Z","v":3473,"vw":85.894639},{"c":85.89,"h":85.89,"l":85.86,"n":2,"o":85.86,"t":"2026-10-09T09:45:00Z","v":238,"vw":85.875378},{"c":85.87,"h":85.89,"l":85.87,"n":6,"o":85.88,"t":"2026-10-09T10:00:00Z","v":779,"vw":85.88},{"c":85.86,"h":85.86,"l":85.86,"n":1,"o":85.86,"t":"2026-10-09T10:15:00Z","v":116,"vw":85.86},{"c":85.69,"h":85.83,"l":85.69,"n":8,"o":85.75,"t":"2026-10-09T10:30:00Z","v":990,"vw":85.76698},{"c":85.85,"h":85.88,"l":85.78,"n":48,"o":85.78,"t":"2026-10-09T10:45:00Z","v":4422,"vw":85.845499},{"c":85.81,"h":85.88,"l":85.77,"n":57,"o":85.81,"t":"2026-10-09T11:00:00Z","v":12278,"vw":85.816448},{"c":85.94,"h":85.94,"l":85.81,"n":8,"o":85.85,"t":"2026-10-09T11:15:00Z","v":1000,"vw":85.865},{"c":86.09,"h":86.13,"l":85.99,"n":100,"o":86.02,"t":"2026-10-09T11:30:00Z","v":3270,"vw":86.06125},{"c":86.1,"h":86.16,"l":86.1,"n":25,"o":86.15,"t":"2026-10-09T11:45:00Z","v":2591,"vw":86.145},{"c":85.93,"h":86.1,"l":85.93,"n":14,"o":86.1,"t":"2026-10-09T12:00:00Z","v":1079,"vw":86.035886},{"c":85.8899,"h":85.945,"l":85.8899,"n":51,"o":85.94,"t":"2026-10-09T12:15:00Z","v":4085,"vw":85.918739},{"c":85.78,"h":85.95,"l":85.78,"n":32,"o":85.86,"t":"2026-10-09T12:30:00Z","v":3385,"vw":85.870098},{"c":85.62,"h":85.755,"l":85.47,"n":95,"o":85.73,"t":"2026-10-09T12:45:00Z","v":9936,"vw":85.609327},{"c":85.84,"h":85.84,"l":85.62,"n":83,"o":85.65,"t":"2026-10-09T13:00:00Z","v":8441,"vw":85.699435},{"c":85.81,"h":85.91,"l":85.76,"n":28,"o":85.8,"t":"2026-10-09T13:15:00Z","v":3150,"vw":85.844108},{"c":85.38,"h":85.84,"l":85.23,"n":2918,"o":85.79,"t":"2026-10-09T13:30:00Z","v":218007,"vw":85.59429},{"c":85.955,"h":86.015,"l":85.42,"n":2024,"o":85.42,"t":"2026-10-09T13:45:00Z","v":130694,"vw":85.816791},{"c":85.8,"h":85.94,"l":85.65,"n":1718,"o":85.94,"t":"2026-10-09T14:00:00Z","v":93809,"vw":85.758176},{"c":85.895,"h":85.965,"l":85.73,"n":1478,"o":85.81,"t":"2026-10-09T14:15:00Z","v":76907,"vw":85.859779},{"c":85.975,"h":85.995,"l":85.78,"n":1158,"o":85.84,"t":"2026-10-09T14:30:00Z","v":45472,"vw":85.904629},{"c":86.09,"h":86.17,"l":85.9,"n":1862,"o":85.975,"t":"2026-10-09T14:45:00Z","v":110206,"vw":86.060323},{"c":86.235,"h":86.31,"l":86.06,"n":1906,"o":86.08,"t":"2026-10-09T15:00:00Z","v":124076,"vw":86.204592},{"c":86.35,"h":86.37,"l":86.22,"n":1832,"o":86.22,"t":"2026-10-09T15:15:00Z","v":149940,"vw":86.318336},{"c":86.29,"h":86.43,"l":86.28,"n":1852,"o":86.37,"t":"2026-10-09T15:30:00Z","v":116676,"vw":86.380894},{"c":86.275,"h":86.36,"l":86.27,"n":816,"o":86.285,"t":"2026-10-09T15:45:00Z","v":40403,"vw":86.311886},{"c":86.245,"h":86.27,"l":86.155,"n":957,"o":86.27,"t":"2026-10-09T16:00:00Z","v":45171,"vw":86.202515},{"c":86.175,"h":86.28,"l":86.06,"n":1169,"o":86.25,"t":"2026-10-09T16:15:00Z","v":74966,"vw":86.139465},{"c":86.14,"h":86.21,"l":86.13,"n":521,"o":86.17,"t":"2026-10-09T16:30:00Z","v":29623,"vw":86.164424},{"c":86.1399,"h":86.24,"l":86.08,"n":795,"o":86.14,"t":"2026-10-09T16:45:00Z","v":41969,"vw":86.162977},{"c":86.1,"h":86.21,"l":86.07,"n":761,"o":86.14,"t":"2026-10-09T17:00:00Z","v":37500,"vw":86.146815},{"c":86.19,"h":86.205,"l":86.105,"n":605,"o":86.105,"t":"2026-10-09T17:15:00Z","v":40448,"vw":86.159601},{"c":86.41,"h":86.415,"l":86.2,"n":968,"o":86.2,"t":"2026-10-09T17:30:00Z","v":41641,"vw":86.300819},{"c":86.585,"h":86.585,"l":86.38,"n":1170,"o":86.405,"t":"2026-10-09T17:45:00Z","v":58389,"vw":86.477313},{"c":86.655,"h":86.73,"l":86.56,"n":1282,"o":86.57,"t":"2026-10-09T18:00:00Z","v":80958,"vw":86.666467},{"c":86.55,"h":86.65,"l":86.49,"n":1038,"o":86.64,"t":"2026-10-09T18:15:00Z","v":70991,"vw":86.562747},{"c":86.61,"h":86.64,"l":86.55,"n":958,"o":86.56,"t":"2026-10-09T18:30:00Z","v":44566,"vw":86.590274},{"c":86.5,"h":86.66,"l":86.38,"n":1797,"o":86.61,"t":"2026-10-09T18:45:00Z","v":101207,"vw":86.515898},{"c":86.44,"h":86.56,"l":86.44,"n":1293,"o":86.49,"t":"2026-10-09T19:00:00Z","v":77335,"vw":86.515676},{"c":86.435,"h":86.515,"l":86.41,"n":1414,"o":86.42,"t":"2026-10-09T19:15:00Z","v":66307,"vw":86.45573},{"c":86.67,"h":86.705,"l":86.44,"n":2677,"o":86.44,"t":"2026-10-09T19:30:00Z","v":130358,"vw":86.614515},{"c":86.75,"h":86.75,"l":86.57,"n":4686,"o":86.66,"t":"2026-10-09T19:45:00Z","v":272471,"vw":86.657518},{"c":86.74,"h":86.74,"l":86.73,"n":25,"o":86.73,"t":"2026-10-09T20:00:00Z","v":212275,"vw":86.739975},{"c":86.22,"h":86.81,"l":86.2,"n":42,"o":86.44,"t":"2026-10-12T08:00:00Z","v":3329,"vw":86.566109},{"c":86.31,"h":86.31,"l":86.31,"n":10,"o":86.31,"t":"2026-10-12T08:30:00Z","v":400,"vw":86.31},{"c":86.13,"h":86.13,"l":86.13,"n":1,"o":86.13,"t":"2026-10-12T08:45:00Z","v":150,"vw":86.13},{"c":86.16,"h":86.2,"l":86.16,"n":10,"o":86.17,"t":"2026-10-12T09:00:00Z","v":808,"vw":86.183547},{"c":86.2,"h":86.2,"l":86.2,"n":5,"o":86.2,"t":"2026-10-12T09:15:00Z","v":860,"vw":86.2},{"c":86.33,"h":86.33,"l":86.33,"n":1,"o":86.33,"t":"2026-10-12T09:45:00Z","v":160,"vw":86.33},{"c":86.4,"h":86.4,"l":86.4,"n":3,"o":86.4,"t":"2026-10-12T10:15:00Z","v":250,"vw":86.4},{"c":86.4961,"h":86.4961,"l":86.4961,"n":4,"o":86.4961,"t":"2026-10-12T11:00:00Z","v":216,"vw":86.4961},{"c":86.63,"h":86.63,"l":86.63,"n":1,"o":86.63,"t":"2026-10-12T11:15:00Z","v":300,"vw":86.63},{"c":86.85,"h":86.85,"l":86.8,"n":6,"o":86.8,"t":"2026-10-12T12:00:00Z","v":500,"vw":86.817105},{"c":86.51,"h":86.6,"l":86.51,"n":2,"o":86.6,"t":"2026-10-12T12:30:00Z","v":200,"vw":86.555},{"c":86.66,"h":86.66,"l":86.66,"n":5,"o":86.66,"t":"2026-10-12T12:45:00Z","v":363,"vw":86.66},{"c":86.68,"h":86.68,"l":86.68,"n":1,"o":86.68,"t":"2026-10-12T13:00:00Z","v":105,"vw":86.68},{"c":86.66,"h":86.68,"l":86.62,"n":18,"o":86.62,"t":"2026-10-12T13:15:00Z","v":1360,"vw":86.643},{"c":86.59,"h":86.77,"l":86.38,"n":1514,"o":86.76,"t":"2026-10-12T13:30:00Z","v":111063,"vw":86.535754},{"c":86.64,"h":86.71,"l":86.52,"n":873,"o":86.54,"t":"2026-10-12T13:45:00Z","v":44688,"vw":86.634208},{"c":86.54,"h":86.6765,"l":86.4685,"n":765,"o":86.64,"t":"2026-10-12T14:00:00Z","v":30620,"vw":86.572008},{"c":86.59,"h":86.74,"l":86.41,"n":643,"o":86.4922,"t":"2026-10-12T14:15:00Z","v":35841,"vw":86.583029},{"c":86.525,"h":86.64,"l":86.48,"n":719,"o":86.61,"t":"2026-10-12T14:30:00Z","v":26561,"vw":86.572304},{"c":86.51,"h":86.645,"l":86.505,"n":867,"o":86.55,"t":"2026-10-12T14:45:00Z","v":32998,"vw":86.572402},{"c":86.69,"h":86.71,"l":86.45,"n":1502,"o":86.5,"t":"2026-10-12T15:00:00Z","v":85438,"vw":86.580702},{"c":86.755,"h":86.79,"l":86.67,"n":801,"o":86.695,"t":"2026-10-12T15:15:00Z","v":34219,"vw":86.733457},{"c":86.76,"h":86.86,"l":86.75,"n":1150,"o":86.765,"t":"2026-10-12T15:30:00Z","v":53070,"vw":86.798844},{"c":86.73,"h":86.83,"l":86.69,"n":601,"o":86.72,"t":"2026-10-12T15:45:00Z","v":19560,"vw":86.746737},{"c":86.82,"h":86.86,"l":86.71,"n":733,"o":86.735,"t":"2026-10-12T16:00:00Z","v":27164,"vw":86.781998},{"c":86.795,"h":86.83,"l":86.76,"n":516,"o":86.81,"t":"2026-10-12T16:15:00Z","v":12849,"vw":86.792722},{"c":86.85,"h":86.905,"l":86.79,"n":549,"o":86.79,"t":"2026-10-12T16:30:00Z","v":13813,"vw":86.853232},{"c":86.8824,"h":86.9,"l":86.78,"n":635,"o":86.84,"t":"2026-10-12T16:45:00Z","v":24439,"vw":86.839482},{"c":87.025,"h":87.08,"l":86.8783,"n":726,"o":86.88,"t":"2026-10-12T17:00:00Z","v":40389,"vw":86.980333},{"c":86.86,"h":87.02,"l":86.86,"n":455,"o":87.02,"t":"2026-10-12T17:15:00Z","v":17909,"vw":86.938615},{"c":86.905,"h":86.915,"l":86.84,"n":443,"o":86.87,"t":"2026-10-12T17:30:00Z","v":16377,"vw":86.881188},{"c":86.96,"h":86.96,"l":86.85,"n":495,"o":86.9,"t":"2026-10-12T17:45:00Z","v":16871,"vw":86.901329},{"c":87.14,"h":87.17,"l":86.96,"n":873,"o":86.96,"t":"2026-10-12T18:00:00Z","v":40414,"vw":87.09787},{"c":87.1,"h":87.195,"l":87.07,"n":835,"o":87.15,"t":"2026-10-12T18:15:00Z","v":34905,"vw":87.131488},{"c":87.045,"h":87.12,"l":87.03,"n":692,"o":87.1,"t":"2026-10-12T18:30:00Z","v":27246,"vw":87.072511},{"c":86.9225,"h":87.05,"l":86.86,"n":909,"o":87.04,"t":"2026-10-12T18:45:00Z","v":36618,"vw":86.967494},{"c":86.9385,"h":86.955,"l":86.885,"n":781,"o":86.94,"t":"2026-10-12T19:00:00Z","v":35681,"vw":86.921037},{"c":86.89,"h":86.99,"l":86.88,"n":857,"o":86.935,"t":"2026-10-12T19:15:00Z","v":33996,"vw":86.932054},{"c":86.77,"h":86.93,"l":86.74,"n":1420,"o":86.91,"t":"2026-10-12T19:30:00Z","v":61027,"vw":86.8278},{"c":86.72,"h":86.9,"l":86.72,"n":2733,"o":86.76,"t":"2026-10-12T19:45:00Z","v":185235,"vw":86.797175},{"c":86.72,"h":86.72,"l":86.72,"n":21,"o":86.72,"t":"2026-10-12T20:00:00Z","v":85762,"vw":86.72},{"c":86.72,"h":86.72,"l":86.72,"n":1,"o":86.72,"t":"2026-10-12T20:30:00Z","v":2431,"vw":86.72},{"c":86.5,"h":86.78,"l":86.5,"n":12,"o":86.78,"t":"2026-10-12T22:45:00Z","v":436,"vw":86.637143},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-10-12T23:00:00Z","v":200,"vw":85.85},{"c":85.9,"h":86.11,"l":85.88,"n":16,"o":86.08,"t":"2026-10-12T23:15:00Z","v":1167,"vw":86.014593},{"c":85.56,"h":85.56,"l":85.56,"n":3,"o":85.56,"t":"2026-10-12T23:45:00Z","v":395,"vw":85.56},{"c":85.49,"h":86.07,"l":85.16,"n":126,"o":85.66,"t":"2026-10-13T08:00:00Z","v":15372,"vw":85.527969},{"c":85.85,"h":85.85,"l":85.74,"n":28,"o":85.74,"t":"2026-10-13T08:15:00Z","v":5286,"vw":85.832623},{"c":85.85,"h":85.85,"l":85.85,"n":51,"o":85.85,"t":"2026-10-13T08:30:00Z","v":8568,"vw":85.85},{"c":85.71,"h":85.71,"l":85.67,"n":17,"o":85.67,"t":"2026-10-13T08:45:00Z","v":1485,"vw":85.684284},{"c":85.82,"h":85.82,"l":85.82,"n":3,"o":85.82,"t":"2026-10-13T09:15:00Z","v":223,"vw":85.82},{"c":85.75,"h":85.82,"l":85.73,"n":9,"o":85.73,"t":"2026-10-13T09:30:00Z","v":1167,"vw":85.757142},{"c":86,"h":86,"l":85.91,"n":6,"o":85.91,"t":"2026-10-13T10:00:00Z","v":1247,"vw":85.984348},{"c":86.09,"h":86.09,"l":85.99,"n":14,"o":85.99,"t":"2026-10-13T10:15:00Z","v":1368,"vw":86.068695},{"c":86.09,"h":86.14,"l":86.07,"n":7,"o":86.07,"t":"2026-10-13T10:30:00Z","v":1980,"vw":86.091558},{"c":86.06,"h":86.06,"l":86.06,"n":1,"o":86.06,"t":"2026-10-13T10:45:00Z","v":100,"vw":86.06},{"c":85.94,"h":86.08,"l":85.93,"n":32,"o":86,"t":"2026-10-13T11:00:00Z","v":3905,"vw":86.000977},{"c":86.09,"h":86.18,"l":86.05,"n":51,"o":86.05,"t":"2026-10-13T11:30:00Z","v":3247,"vw":86.1183},{"c":86.02,"h":86.02,"l":85.9789,"n":3,"o":85.9789,"t":"2026-10-13T11:45:00Z","v":246,"vw":86.003086},{"c":85.97,"h":86.03,"l":85.837,"n":19,"o":85.8597,"t":"2026-10-13T12:00:00Z","v":1914,"vw":85.924472},{"c":85.85,"h":85.85,"l":85.85,"n":3,"o":85.85,"t":"2026-10-13T12:15:00Z","v":137,"vw":85.85},{"c":86.21,"h":86.21,"l":86,"n":41,"o":86,"t":"2026-10-13T12:30:00Z","v":3544,"vw":86.07933},{"c":86.03,"h":86.09,"l":86.03,"n":7,"o":86.05,"t":"2026-10-13T12:45:00Z","v":1524,"vw":86.05675},{"c":85.83,"h":85.83,"l":85.81,"n":5,"o":85.81,"t":"2026-10-13T13:00:00Z","v":398,"vw":85.819672},{"c":85.88,"h":85.95,"l":85.72,"n":80,"o":85.72,"t":"2026-10-13T13:15:00Z","v":4821,"vw":85.872892},{"c":85.5,"h":86.005,"l":85.325,"n":2274,"o":85.81,"t":"2026-10-13T13:30:00Z","v":194853,"vw":85.629703},{"c":85.245,"h":85.6,"l":85.08,"n":1510,"o":85.51,"t":"2026-10-13T13:45:00Z","v":111151,"vw":85.296788},{"c":85.045,"h":85.34,"l":85.03,"n":1608,"o":85.25,"t":"2026-10-13T14:00:00Z","v":106867,"vw":85.172512},{"c":84.95,"h":85.11,"l":84.742,"n":1814,"o":85.07,"t":"2026-10-13T14:15:00Z","v":127723,"vw":84.900606},{"c":84.64,"h":84.98,"l":84.625,"n":1590,"o":84.97,"t":"2026-10-13T14:30:00Z","v":100877,"vw":84.74701},{"c":84.73,"h":84.83,"l":84.61,"n":1749,"o":84.63,"t":"2026-10-13T14:45:00Z","v":149539,"vw":84.715787},{"c":84.8,"h":84.91,"l":84.67,"n":1036,"o":84.725,"t":"2026-10-13T15:00:00Z","v":55284,"vw":84.808679},{"c":84.64,"h":84.845,"l":84.635,"n":931,"o":84.795,"t":"2026-10-13T15:15:00Z","v":45227,"vw":84.773262},{"c":84.58,"h":84.63,"l":84.45,"n":1384,"o":84.62,"t":"2026-10-13T15:30:00Z","v":68938,"vw":84.548393},{"c":84.58,"h":84.61,"l":84.505,"n":759,"o":84.57,"t":"2026-10-13T15:45:00Z","v":34209,"vw":84.559038},{"c":84.63,"h":84.66,"l":84.53,"n":717,"o":84.6,"t":"2026-10-13T16:00:00Z","v":32711,"vw":84.609886},{"c":84.585,"h":84.645,"l":84.56,"n":564,"o":84.625,"t":"2026-10-13T16:15:00Z","v":27004,"vw":84.601931},{"c":84.66,"h":84.68,"l":84.57,"n":637,"o":84.575,"t":"2026-10-13T16:30:00Z","v":28773,"vw":84.636202},{"c":84.59,"h":84.69,"l":84.59,"n":525,"o":84.655,"t":"2026-10-13T16:45:00Z","v":21784,"vw":84.652537},{"c":84.62,"h":84.68,"l":84.57,"n":702,"o":84.58,"t":"2026-10-13T17:00:00Z","v":39369,"vw":84.613784},{"c":84.635,"h":84.69,"l":84.56,"n":1224,"o":84.605,"t":"2026-10-13T17:15:00Z","v":55653,"vw":84.618436},{"c":84.59,"h":84.7,"l":84.57,"n":752,"o":84.635,"t":"2026-10-13T17:30:00Z","v":28222,"vw":84.608073},{"c":84.42,"h":84.57,"l":84.415,"n":761,"o":84.57,"t":"2026-10-13T17:45:00Z","v":27787,"vw":84.48213},{"c":84.8,"h":84.86,"l":84.43,"n":995,"o":84.43,"t":"2026-10-13T18:00:00Z","v":93470,"vw":84.607601},{"c":84.776,"h":84.84,"l":84.74,"n":1095,"o":84.75,"t":"2026-10-13T18:15:00Z","v":64340,"vw":84.79023},{"c":84.93,"h":84.98,"l":84.78,"n":1351,"o":84.8,"t":"2026-10-13T18:30:00Z","v":68913,"vw":84.855775},{"c":85.05,"h":85.05,"l":84.95,"n":1159,"o":84.96,"t":"2026-10-13T18:45:00Z","v":57217,"vw":84.97887},{"c":84.98,"h":85.09,"l":84.92,"n":952,"o":85.05,"t":"2026-10-13T19:00:00Z","v":34288,"vw":84.971845},{"c":84.965,"h":85,"l":84.815,"n":1130,"o":84.99,"t":"2026-10-13T19:15:00Z","v":43645,"vw":84.894967},{"c":84.93,"h":85.03,"l":84.91,"n":1717,"o":84.98,"t":"2026-10-13T19:30:00Z","v":61689,"vw":84.972366},{"c":84.95,"h":85.09,"l":84.88,"n":3773,"o":84.925,"t":"2026-10-13T19:45:00Z","v":212708,"vw":84.951805},{"c":84.96,"h":85.762,"l":84.95,"n":30,"o":84.957,"t":"2026-10-13T20:00:00Z","v":154581,"vw":84.950732},{"c":85.24,"h":85.24,"l":85.13,"n":13,"o":85.14,"t":"2026-10-13T20:15:00Z","v":8698,"vw":85.223409},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-13T21:15:00Z","v":200,"vw":84.96},{"c":85.08,"h":85.08,"l":85.08,"n":4,"o":85.08,"t":"2026-10-13T23:00:00Z","v":206,"vw":85.08},{"c":85.3,"h":85.49,"l":85.3,"n":10,"o":85.48,"t":"2026-10-13T23:15:00Z","v":760,"vw":85.416578},{"c":84.3,"h":85.17,"l":84.09,"n":64,"o":85.17,"t":"2026-10-14T08:00:00Z","v":3004,"vw":84.412515},{"c":84.44,"h":84.6,"l":84.44,"n":4,"o":84.6,"t":"2026-10-14T09:15:00Z","v":251,"vw":84.52},{"c":84.43,"h":84.43,"l":84.43,"n":1,"o":84.43,"t":"2026-10-14T09:30:00Z","v":100,"vw":84.43},{"c":84.89,"h":84.89,"l":84.88,"n":2,"o":84.88,"t":"2026-10-14T10:00:00Z","v":300,"vw":84.885},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-14T10:15:00Z","v":240,"vw":84.96},{"c":85.52,"h":85.55,"l":85.385,"n":38,"o":85.43,"t":"2026-10-14T12:00:00Z","v":4809,"vw":85.487864},{"c":85.63,"h":85.63,"l":85.55,"n":72,"o":85.55,"t":"2026-10-14T12:15:00Z","v":4020,"vw":85.600638},{"c":84.35,"h":85.64,"l":84.35,"n":96,"o":85.64,"t":"2026-10-14T12:30:00Z","v":7693,"vw":84.852346},{"c":84.38,"h":84.71,"l":84.33,"n":28,"o":84.53,"t":"2026-10-14T12:45:00Z","v":1388,"vw":84.417567},{"c":84.05,"h":84.15,"l":84.01,"n":51,"o":84.15,"t":"2026-10-14T13:00:00Z","v":3009,"vw":84.116121},{"c":83.93,"h":83.93,"l":83.81,"n":22,"o":83.85,"t":"2026-10-14T13:15:00Z","v":2010,"vw":83.862251},{"c":83.54,"h":84.1999,"l":83.45,"n":2025,"o":83.91,"t":"2026-10-14T13:30:00Z","v":181743,"vw":83.721089},{"c":83.15,"h":83.72,"l":83.145,"n":1633,"o":83.5327,"t":"2026-10-14T13:45:00Z","v":121023,"vw":83.429292},{"c":83.24,"h":83.305,"l":82.805,"n":1450,"o":83.135,"t":"2026-10-14T14:00:00Z","v":93762,"vw":83.078469},{"c":82.95,"h":83.295,"l":82.87,"n":1298,"o":83.26,"t":"2026-10-14T14:15:00Z","v":115411,"vw":83.084565},{"c":83.2301,"h":83.33,"l":82.89,"n":1355,"o":83,"t":"2026-10-14T14:30:00Z","v":96711,"vw":83.05852},{"c":83.1,"h":83.265,"l":83.05,"n":1036,"o":83.22,"t":"2026-10-14T14:45:00Z","v":54900,"vw":83.151811},{"c":83.035,"h":83.17,"l":82.94,"n":2118,"o":83.04,"t":"2026-10-14T15:00:00Z","v":144342,"vw":83.069941},{"c":83.285,"h":83.36,"l":83.04,"n":1088,"o":83.04,"t":"2026-10-14T15:15:00Z","v":55607,"vw":83.204286},{"c":83.03,"h":83.34,"l":82.98,"n":1109,"o":83.275,"t":"2026-10-14T15:30:00Z","v":57626,"vw":83.149661},{"c":83.0701,"h":83.185,"l":83.015,"n":1041,"o":83.05,"t":"2026-10-14T15:45:00Z","v":61029,"vw":83.092921},{"c":82.92,"h":83.08,"l":82.845,"n":1195,"o":83.05,"t":"2026-10-14T16:00:00Z","v":64762,"vw":82.968039},{"c":82.99,"h":83.04,"l":82.875,"n":950,"o":82.93,"t":"2026-10-14T16:15:00Z","v":70892,"vw":82.930482},{"c":83.105,"h":83.105,"l":82.92,"n":805,"o":82.98,"t":"2026-10-14T16:30:00Z","v":36189,"vw":82.999433},{"c":83.36,"h":83.37,"l":83.065,"n":1234,"o":83.12,"t":"2026-10-14T16:45:00Z","v":113727,"vw":83.134379},{"c":83.22,"h":83.45,"l":83.21,"n":1111,"o":83.35,"t":"2026-10-14T17:00:00Z","v":85960,"vw":83.335596},{"c":83.19,"h":83.28,"l":83.16,"n":1279,"o":83.23,"t":"2026-10-14T17:15:00Z","v":85078,"vw":83.234214},{"c":83.07,"h":83.24,"l":83.05,"n":1234,"o":83.21,"t":"2026-10-14T17:30:00Z","v":67036,"vw":83.106794},{"c":82.63,"h":83.05,"l":82.605,"n":1319,"o":83.04,"t":"2026-10-14T17:45:00Z","v":65867,"vw":82.853732},{"c":82.815,"h":82.85,"l":82.54,"n":928,"o":82.63,"t":"2026-10-14T18:00:00Z","v":42814,"vw":82.733982},{"c":82.925,"h":82.94,"l":82.75,"n":860,"o":82.81,"t":"2026-10-14T18:15:00Z","v":31189,"vw":82.824795},{"c":82.89,"h":82.955,"l":82.865,"n":954,"o":82.94,"t":"2026-10-14T18:30:00Z","v":43924,"vw":82.897998},{"c":82.905,"h":82.98,"l":82.82,"n":1056,"o":82.87,"t":"2026-10-14T18:45:00Z","v":38732,"vw":82.893342},{"c":82.825,"h":82.915,"l":82.73,"n":1439,"o":82.905,"t":"2026-10-14T19:00:00Z","v":79703,"vw":82.827471},{"c":82.83,"h":83.005,"l":82.81,"n":1999,"o":82.82,"t":"2026-10-14T19:15:00Z","v":176546,"vw":82.883534},{"c":82.9,"h":82.92,"l":82.725,"n":2285,"o":82.82,"t":"2026-10-14T19:30:00Z","v":138107,"vw":82.818755},{"c":83.26,"h":83.29,"l":82.86,"n":5666,"o":82.9,"t":"2026-10-14T19:45:00Z","v":418351,"vw":83.091762},{"c":83.26,"h":83.26,"l":83.26,"n":33,"o":83.26,"t":"2026-10-14T20:00:00Z","v":215373,"vw":83.26},{"c":83.25,"h":83.25,"l":83.25,"n":2,"o":83.25,"t":"2026-10-14T20:15:00Z","v":1001,"vw":83.25},{"c":83,"h":83.27,"l":83,"n":33,"o":83.27,"t":"2026-10-14T21:45:00Z","v":7500,"vw":83.003735},{"c":82.86,"h":82.91,"l":82.86,"n":20,"o":82.91,"t":"2026-10-14T22:45:00Z","v":1300,"vw":82.877201},{"c":82.01,"h":82.32,"l":82.01,"n":49,"o":82.32,"t":"2026-10-14T23:00:00Z","v":1665,"vw":82.196913},{"c":81.75,"h":82.11,"l":81.75,"n":103,"o":82.11,"t":"2026-10-14T23:15:00Z","v":2534,"vw":81.957473},{"c":81.59,"h":81.8697,"l":81.55,"n":17,"o":81.84,"t":"2026-10-14T23:30:00Z","v":1705,"vw":81.688402},{"c":81.45,"h":81.59,"l":81.4,"n":43,"o":81.59,"t":"2026-10-14T23:45:00Z","v":4606,"vw":81.477502},{"c":80.46,"h":81.42,"l":80.14,"n":287,"o":80.62,"t":"2026-10-15T08:00:00Z","v":29115,"vw":80.598181},{"c":80.6,"h":80.6,"l":80.35,"n":6,"o":80.35,"t":"2026-10-15T08:15:00Z","v":766,"vw":80.410279},{"c":80.69,"h":80.9,"l":80.69,"n":8,"o":80.9,"t":"2026-10-15T08:30:00Z","v":1206,"vw":80.7475},{"c":80.92,"h":81.09,"l":80.92,"n":33,"o":81.09,"t":"2026-10-15T08:45:00Z","v":5367,"vw":80.955869},{"c":81.31,"h":81.31,"l":81.12,"n":7,"o":81.12,"t":"2026-10-15T09:00:00Z","v":873,"vw":81.228704},{"c":81.2,"h":81.39,"l":81.2,"n":7,"o":81.26,"t":"2026-10-15T09:15:00Z","v":1411,"vw":81.255356},{"c":81.19,"h":81.37,"l":81.19,"n":21,"o":81.2,"t":"2026-10-15T09:30:00Z","v":4480,"vw":81.224652},{"c":81.06,"h":81.06,"l":80.98,"n":6,"o":81.05,"t":"2026-10-15T10:00:00Z","v":879,"vw":81.022912},{"c":81.19,"h":81.2,"l":81.19,"n":3,"o":81.2,"t":"2026-10-15T10:15:00Z","v":367,"vw":81.197143},{"c":81.17,"h":81.32,"l":81.17,"n":45,"o":81.17,"t":"2026-10-15T10:45:00Z","v":6900,"vw":81.187694},{"c":81.28,"h":81.3,"l":81.26,"n":17,"o":81.28,"t":"2026-10-15T11:00:00Z","v":1464,"vw":81.282983},{"c":81.4,"h":81.53,"l":81.26,"n":76,"o":81.27,"t":"2026-10-15T11:15:00Z","v":8909,"vw":81.438691},{"c":81.38,"h":81.63,"l":81.37,"n":203,"o":81.47,"t":"2026-10-15T11:30:00Z","v":31245,"vw":81.451897},{"c":81.21,"h":81.29,"l":81.21,"n":10,"o":81.29,"t":"2026-10-15T11:45:00Z","v":2640,"vw":81.282692},{"c":81.23,"h":81.34,"l":81.22,"n":7,"o":81.22,"t":"2026-10-15T12:00:00Z","v":1420,"vw":81.236429},{"c":81.42,"h":81.42,"l":81.4,"n":6,"o":81.42,"t":"2026-10-15T12:15:00Z","v":4200,"vw":81.41518},{"c":81.32,"h":81.46,"l":81.18,"n":70,"o":81.32,"t":"2026-10-15T12:30:00Z","v":4890,"vw":81.330759},{"c":81.28,"h":81.37,"l":81.28,"n":13,"o":81.28,"t":"2026-10-15T12:45:00Z","v":1125,"vw":81.3025},{"c":81.4,"h":81.41,"l":81.33,"n":33,"o":81.3702,"t":"2026-10-15T13:00:00Z","v":2221,"vw":81.3738},{"c":81.18,"h":81.5,"l":81.18,"n":77,"o":81.47,"t":"2026-10-15T13:15:00Z","v":10618,"vw":81.323501},{"c":81.17,"h":81.49,"l":80.93,"n":2878,"o":81.26,"t":"2026-10-15T13:30:00Z","v":268442,"vw":81.246492},{"c":80.89,"h":81.15,"l":80.68,"n":2508,"o":81.14,"t":"2026-10-15T13:45:00Z","v":154610,"vw":80.901009},{"c":80.93,"h":81.24,"l":80.6,"n":2744,"o":80.89,"t":"2026-10-15T14:00:00Z","v":182990,"vw":80.892217},{"c":81.605,"h":81.8,"l":80.84,"n":2383,"o":80.92,"t":"2026-10-15T14:15:00Z","v":174839,"vw":81.451844},{"c":82.04,"h":82.14,"l":81.53,"n":2361,"o":81.63,"t":"2026-10-15T14:30:00Z","v":116821,"vw":81.89499},{"c":82.57,"h":82.63,"l":82.03,"n":2672,"o":82.03,"t":"2026-10-15T14:45:00Z","v":182555,"vw":82.358302},{"c":82.65,"h":82.72,"l":82.5,"n":1941,"o":82.58,"t":"2026-10-15T15:00:00Z","v":115708,"vw":82.618412},{"c":82.7,"h":82.96,"l":82.66,"n":1945,"o":82.66,"t":"2026-10-15T15:15:00Z","v":120898,"vw":82.816354},{"c":82.57,"h":82.71,"l":82.5,"n":1378,"o":82.685,"t":"2026-10-15T15:30:00Z","v":63635,"vw":82.589009},{"c":82.61,"h":82.62,"l":82.33,"n":1231,"o":82.55,"t":"2026-10-15T15:45:00Z","v":58783,"vw":82.460357},{"c":82.37,"h":82.63,"l":82.355,"n":809,"o":82.6,"t":"2026-10-15T16:00:00Z","v":37151,"vw":82.496609},{"c":82.33,"h":82.43,"l":82.305,"n":921,"o":82.38,"t":"2026-10-15T16:15:00Z","v":183046,"vw":82.381116},{"c":82.37,"h":82.45,"l":82.3,"n":1154,"o":82.345,"t":"2026-10-15T16:30:00Z","v":59739,"vw":82.362877},{"c":82.26,"h":82.39,"l":82.185,"n":1007,"o":82.37,"t":"2026-10-15T16:45:00Z","v":42454,"vw":82.262848},{"c":82.38,"h":82.38,"l":82.23,"n":1017,"o":82.23,"t":"2026-10-15T17:00:00Z","v":66076,"vw":82.303983},{"c":82.3,"h":82.45,"l":82.3,"n":1132,"o":82.37,"t":"2026-10-15T17:15:00Z","v":57711,"vw":82.402052},{"c":82.5,"h":82.51,"l":82.3,"n":641,"o":82.3,"t":"2026-10-15T17:30:00Z","v":26366,"vw":82.437326},{"c":82.65,"h":82.7,"l":82.49,"n":860,"o":82.49,"t":"2026-10-15T17:45:00Z","v":36214,"vw":82.607109},{"c":82.67,"h":82.86,"l":82.57,"n":1094,"o":82.67,"t":"2026-10-15T18:00:00Z","v":49404,"vw":82.725644},{"c":82.58,"h":82.68,"l":82.54,"n":817,"o":82.68,"t":"2026-10-15T18:15:00Z","v":27722,"vw":82.606364},{"c":82.75,"h":82.795,"l":82.605,"n":734,"o":82.605,"t":"2026-10-15T18:30:00Z","v":31421,"vw":82.720191},{"c":82.7,"h":82.77,"l":82.615,"n":1051,"o":82.755,"t":"2026-10-15T18:45:00Z","v":52079,"vw":82.691737},{"c":82.825,"h":82.885,"l":82.715,"n":1261,"o":82.735,"t":"2026-10-15T19:00:00Z","v":58838,"vw":82.796049},{"c":82.86,"h":83.0705,"l":82.84,"n":1531,"o":82.84,"t":"2026-10-15T19:15:00Z","v":77936,"vw":82.971508},{"c":82.95,"h":82.97,"l":82.74,"n":1762,"o":82.84,"t":"2026-10-15T19:30:00Z","v":66745,"vw":82.837464},{"c":82.89,"h":82.99,"l":82.78,"n":3179,"o":82.93,"t":"2026-10-15T19:45:00Z","v":186481,"vw":82.886764},{"c":82.9,"h":82.9,"l":82.9,"n":12,"o":82.9,"t":"2026-10-15T20:00:00Z","v":172366,"vw":82.9},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-10-15T20:30:00Z","v":1516,"vw":82.9},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-10-15T22:45:00Z","v":160,"vw":81.25},{"c":83.41,"h":83.83,"l":83.24,"n":176,"o":83.45,"t":"2026-10-16T08:00:00Z","v":17804,"vw":83.574821},{"c":83.36,"h":83.36,"l":83.19,"n":12,"o":83.19,"t":"2026-10-16T08:15:00Z","v":1321,"vw":83.270952},{"c":83.32,"h":83.36,"l":83.29,"n":12,"o":83.29,"t":"2026-10-16T08:30:00Z","v":1586,"vw":83.328744},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-10-16T08:45:00Z","v":224,"vw":83.3},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-10-16T09:00:00Z","v":100,"vw":83.28},{"c":83.36,"h":83.36,"l":83.36,"n":2,"o":83.36,"t":"2026-10-16T09:15:00Z","v":172,"vw":83.36},{"c":83.32,"h":83.32,"l":83.32,"n":5,"o":83.32,"t":"2026-10-16T10:00:00Z","v":640,"vw":83.32},{"c":83.67,"h":83.67,"l":83.49,"n":39,"o":83.49,"t":"2026-10-16T10:15:00Z","v":6458,"vw":83.513802},{"c":83.7,"h":83.7,"l":83.7,"n":5,"o":83.7,"t":"2026-10-16T10:30:00Z","v":500,"vw":83.7},{"c":83.34,"h":83.4,"l":83.34,"n":2,"o":83.4,"t":"2026-10-16T11:00:00Z","v":864,"vw":83.353194},{"c":83.33,"h":83.44,"l":83.33,"n":12,"o":83.33,"t":"2026-10-16T11:15:00Z","v":14984,"vw":83.332167},{"c":83.39,"h":83.39,"l":83.39,"n":3,"o":83.39,"t":"2026-10-16T11:30:00Z","v":152,"vw":83.39},{"c":83.33,"h":83.33,"l":83.33,"n":7,"o":83.33,"t":"2026-10-16T11:45:00Z","v":565,"vw":83.33},{"c":83.49,"h":83.49,"l":83.43,"n":7,"o":83.43,"t":"2026-10-16T12:00:00Z","v":511,"vw":83.458571},{"c":83.63,"h":83.63,"l":83.63,"n":5,"o":83.63,"t":"2026-10-16T12:15:00Z","v":620,"vw":83.63},{"c":83.75,"h":83.75,"l":83.68,"n":18,"o":83.68,"t":"2026-10-16T12:30:00Z","v":3625,"vw":83.703046},{"c":83.4216,"h":83.43,"l":83.4216,"n":3,"o":83.43,"t":"2026-10-16T13:00:00Z","v":611,"vw":83.423214},{"c":83.33,"h":83.37,"l":83.3,"n":23,"o":83.3,"t":"2026-10-16T13:15:00Z","v":1951,"vw":83.32862},{"c":83.92,"h":83.95,"l":83.1,"n":1411,"o":83.37,"t":"2026-10-16T13:30:00Z","v":108802,"vw":83.452594},{"c":84.23,"h":84.31,"l":83.76,"n":1384,"o":83.95,"t":"2026-10-16T13:45:00Z","v":76954,"vw":84.098477},{"c":84.26,"h":84.315,"l":83.955,"n":1484,"o":84.205,"t":"2026-10-16T14:00:00Z","v":92414,"vw":84.176099},{"c":84.76,"h":84.8,"l":84.255,"n":1964,"o":84.27,"t":"2026-10-16T14:15:00Z","v":127032,"vw":84.541058},{"c":84.635,"h":84.9,"l":84.625,"n":1145,"o":84.73,"t":"2026-10-16T14:30:00Z","v":60312,"vw":84.771256},{"c":84.92,"h":85,"l":84.62,"n":1833,"o":84.6504,"t":"2026-10-16T14:45:00Z","v":108398,"vw":84.862805},{"c":84.575,"h":84.92,"l":84.575,"n":1142,"o":84.92,"t":"2026-10-16T15:00:00Z","v":63563,"vw":84.762717},{"c":84.42,"h":84.62,"l":84.37,"n":1348,"o":84.6,"t":"2026-10-16T15:15:00Z","v":75050,"vw":84.489643},{"c":84.4,"h":84.65,"l":84.4,"n":1093,"o":84.415,"t":"2026-10-16T15:30:00Z","v":67402,"vw":84.521121},{"c":84.04,"h":84.47,"l":84.04,"n":902,"o":84.4,"t":"2026-10-16T15:45:00Z","v":54154,"vw":84.218982},{"c":84.11,"h":84.11,"l":83.87,"n":925,"o":84.05,"t":"2026-10-16T16:00:00Z","v":43418,"vw":83.966898},{"c":83.97,"h":84.15,"l":83.935,"n":882,"o":84.15,"t":"2026-10-16T16:15:00Z","v":51026,"vw":84.02982},{"c":83.86,"h":83.94,"l":83.755,"n":850,"o":83.94,"t":"2026-10-16T16:30:00Z","v":38396,"vw":83.8448},{"c":83.86,"h":83.88,"l":83.725,"n":782,"o":83.865,"t":"2026-10-16T16:45:00Z","v":30797,"vw":83.815054},{"c":83.46,"h":83.86,"l":83.42,"n":1159,"o":83.86,"t":"2026-10-16T17:00:00Z","v":66754,"vw":83.601033},{"c":83.34,"h":83.45,"l":83.315,"n":1100,"o":83.45,"t":"2026-10-16T17:15:00Z","v":50680,"vw":83.368348},{"c":83.6,"h":83.74,"l":83.36,"n":1350,"o":83.36,"t":"2026-10-16T17:30:00Z","v":59858,"vw":83.464887},{"c":83.45,"h":83.61,"l":83.43,"n":1186,"o":83.575,"t":"2026-10-16T17:45:00Z","v":76916,"vw":83.56082},{"c":83.26,"h":83.41,"l":83.185,"n":1160,"o":83.41,"t":"2026-10-16T18:00:00Z","v":57067,"vw":83.279346},{"c":83.24,"h":83.29,"l":83.12,"n":1111,"o":83.26,"t":"2026-10-16T18:15:00Z","v":56316,"vw":83.176148},{"c":83.11,"h":83.26,"l":82.99,"n":1626,"o":83.24,"t":"2026-10-16T18:30:00Z","v":117691,"vw":83.089652},{"c":82.945,"h":83.11,"l":82.8,"n":2656,"o":83.085,"t":"2026-10-16T18:45:00Z","v":286786,"vw":82.919149},{"c":83.105,"h":83.105,"l":82.885,"n":1509,"o":82.93,"t":"2026-10-16T19:00:00Z","v":82194,"vw":82.971991},{"c":83.14,"h":83.14,"l":82.91,"n":1666,"o":83.1,"t":"2026-10-16T19:15:00Z","v":84346,"vw":83.057555},{"c":83.11,"h":83.22,"l":83.03,"n":1904,"o":83.14,"t":"2026-10-16T19:30:00Z","v":86597,"vw":83.141942},{"c":83.28,"h":83.29,"l":83.08,"n":5644,"o":83.12,"t":"2026-10-16T19:45:00Z","v":580807,"vw":83.176754},{"c":83.29,"h":83.29,"l":83.29,"n":22,"o":83.29,"t":"2026-10-16T20:00:00Z","v":251685,"vw":83.29},{"c":83.29,"h":83.29,"l":83.29,"n":1,"o":83.29,"t":"2026-10-16T20:15:00Z","v":507,"vw":83.29},{"c":83.29,"h":83.29,"l":83.29,"n":1,"o":83.29,"t":"2026-10-16T20:30:00Z","v":109,"vw":83.29},{"c":84.41,"h":84.41,"l":83.1,"n":72,"o":84.41,"t":"2026-10-19T08:00:00Z","v":6386,"vw":83.815093},{"c":83.14,"h":83.14,"l":83.14,"n":4,"o":83.14,"t":"2026-10-19T08:15:00Z","v":267,"vw":83.14},{"c":83.03,"h":83.03,"l":83.01,"n":3,"o":83.01,"t":"2026-10-19T08:45:00Z","v":354,"vw":83.020538},{"c":82.67,"h":82.67,"l":82.65,"n":6,"o":82.65,"t":"2026-10-19T09:45:00Z","v":525,"vw":82.654},{"c":82.68,"h":82.68,"l":82.68,"n":2,"o":82.68,"t":"2026-10-19T10:00:00Z","v":114,"vw":82.68},{"c":82.81,"h":82.83,"l":82.59,"n":33,"o":82.64,"t":"2026-10-19T10:30:00Z","v":3935,"vw":82.668063},{"c":82.65,"h":82.81,"l":82.65,"n":14,"o":82.81,"t":"2026-10-19T11:00:00Z","v":1579,"vw":82.765516},{"c":82.82,"h":82.82,"l":82.72,"n":61,"o":82.72,"t":"2026-10-19T11:15:00Z","v":4157,"vw":82.762931},{"c":82.64,"h":82.72,"l":82.64,"n":38,"o":82.72,"t":"2026-10-19T11:30:00Z","v":4240,"vw":82.692077},{"c":82.57,"h":82.67,"l":82.57,"n":45,"o":82.64,"t":"2026-10-19T11:45:00Z","v":5902,"vw":82.630747},{"c":82.77,"h":82.82,"l":82.55,"n":39,"o":82.55,"t":"2026-10-19T12:00:00Z","v":5018,"vw":82.69529},{"c":82.79,"h":82.79,"l":82.79,"n":19,"o":82.79,"t":"2026-10-19T12:15:00Z","v":2050,"vw":82.79},{"c":82.73,"h":82.89,"l":82.73,"n":13,"o":82.8,"t":"2026-10-19T12:30:00Z","v":1175,"vw":82.832115},{"c":82.68,"h":82.77,"l":82.68,"n":33,"o":82.76,"t":"2026-10-19T12:45:00Z","v":2922,"vw":82.733696},{"c":82.71,"h":82.71,"l":82.7003,"n":6,"o":82.71,"t":"2026-10-19T13:00:00Z","v":830,"vw":82.707015},{"c":83,"h":83.04,"l":82.83,"n":67,"o":82.83,"t":"2026-10-19T13:15:00Z","v":5575,"vw":82.903521},{"c":82.76,"h":83.2,"l":82.58,"n":2781,"o":83.02,"t":"2026-10-19T13:30:00Z","v":190467,"vw":82.924294},{"c":82.89,"h":82.93,"l":82.614,"n":1211,"o":82.75,"t":"2026-10-19T13:45:00Z","v":81269,"vw":82.806617},{"c":82.39,"h":82.855,"l":82.21,"n":1237,"o":82.85,"t":"2026-10-19T14:00:00Z","v":87211,"vw":82.440256},{"c":82.445,"h":82.68,"l":82.2901,"n":932,"o":82.435,"t":"2026-10-19T14:15:00Z","v":50027,"vw":82.477109},{"c":82.525,"h":82.58,"l":82.31,"n":1195,"o":82.43,"t":"2026-10-19T14:30:00Z","v":78388,"vw":82.42738},{"c":82.47,"h":82.56,"l":82.29,"n":1462,"o":82.5,"t":"2026-10-19T14:45:00Z","v":69922,"vw":82.407747},{"c":82.485,"h":82.6,"l":82.38,"n":1577,"o":82.455,"t":"2026-10-19T15:00:00Z","v":85778,"vw":82.480603},{"c":83.075,"h":83.08,"l":82.49,"n":1813,"o":82.49,"t":"2026-10-19T15:15:00Z","v":128824,"vw":82.844011},{"c":82.88,"h":83.13,"l":82.88,"n":1040,"o":83.08,"t":"2026-10-19T15:30:00Z","v":58624,"vw":83.021804},{"c":82.925,"h":82.925,"l":82.745,"n":1461,"o":82.9,"t":"2026-10-19T15:45:00Z","v":71223,"vw":82.827933},{"c":82.71,"h":82.91,"l":82.655,"n":947,"o":82.91,"t":"2026-10-19T16:00:00Z","v":42822,"vw":82.737359},{"c":82.78,"h":82.785,"l":82.69,"n":904,"o":82.71,"t":"2026-10-19T16:15:00Z","v":34370,"vw":82.737506},{"c":82.75,"h":82.77,"l":82.665,"n":831,"o":82.77,"t":"2026-10-19T16:30:00Z","v":42735,"vw":82.729485},{"c":82.55,"h":82.75,"l":82.54,"n":589,"o":82.75,"t":"2026-10-19T16:45:00Z","v":25224,"vw":82.635273},{"c":82.5,"h":82.57,"l":82.4,"n":821,"o":82.52,"t":"2026-10-19T17:00:00Z","v":43795,"vw":82.484806},{"c":82.56,"h":82.595,"l":82.47,"n":611,"o":82.495,"t":"2026-10-19T17:15:00Z","v":21018,"vw":82.539346},{"c":82.61,"h":82.7,"l":82.555,"n":1096,"o":82.57,"t":"2026-10-19T17:30:00Z","v":60554,"vw":82.620063},{"c":82.715,"h":82.715,"l":82.52,"n":882,"o":82.59,"t":"2026-10-19T17:45:00Z","v":35558,"vw":82.589466},{"c":82.73,"h":82.795,"l":82.695,"n":1129,"o":82.75,"t":"2026-10-19T18:00:00Z","v":70061,"vw":82.754455},{"c":82.695,"h":82.79,"l":82.68,"n":920,"o":82.75,"t":"2026-10-19T18:15:00Z","v":44713,"vw":82.749723},{"c":82.835,"h":82.84,"l":82.67,"n":867,"o":82.695,"t":"2026-10-19T18:30:00Z","v":40593,"vw":82.771004},{"c":82.9,"h":82.955,"l":82.84,"n":911,"o":82.86,"t":"2026-10-19T18:45:00Z","v":36831,"vw":82.906176},{"c":82.795,"h":82.9499,"l":82.775,"n":1015,"o":82.905,"t":"2026-10-19T19:00:00Z","v":48828,"vw":82.860419},{"c":83.02,"h":83.025,"l":82.79,"n":1801,"o":82.795,"t":"2026-10-19T19:15:00Z","v":107427,"vw":82.928391},{"c":83.09,"h":83.18,"l":83.02,"n":1946,"o":83.025,"t":"2026-10-19T19:30:00Z","v":83887,"vw":83.0805},{"c":83.205,"h":83.24,"l":83.02,"n":5737,"o":83.085,"t":"2026-10-19T19:45:00Z","v":398258,"vw":83.120793},{"c":82.8,"h":83.22,"l":82.8,"n":28,"o":83.2,"t":"2026-10-19T20:00:00Z","v":248161,"vw":83.2177},{"c":83.22,"h":83.22,"l":83.22,"n":2,"o":83.22,"t":"2026-10-19T20:30:00Z","v":976,"vw":83.22},{"c":82.76,"h":82.76,"l":82.76,"n":1,"o":82.76,"t":"2026-10-19T23:00:00Z","v":100,"vw":82.76},{"c":80.73,"h":83.24,"l":80.52,"n":311,"o":80.7,"t":"2026-10-20T08:00:00Z","v":33142,"vw":81.367645},{"c":80.79,"h":80.79,"l":80.79,"n":3,"o":80.79,"t":"2026-10-20T08:15:00Z","v":140,"vw":80.79},{"c":80.99,"h":81.12,"l":80.99,"n":12,"o":81.07,"t":"2026-10-20T08:30:00Z","v":1096,"vw":81.066316},{"c":80.86,"h":81,"l":80.86,"n":7,"o":81,"t":"2026-10-20T08:45:00Z","v":646,"vw":80.932235},{"c":80.28,"h":80.57,"l":80.28,"n":61,"o":80.48,"t":"2026-10-20T09:00:00Z","v":10685,"vw":80.444279},{"c":80.52,"h":80.52,"l":80.16,"n":25,"o":80.24,"t":"2026-10-20T09:15:00Z","v":3286,"vw":80.335336},{"c":80.44,"h":80.7,"l":80.44,"n":71,"o":80.6,"t":"2026-10-20T09:30:00Z","v":9604,"vw":80.591222},{"c":80.38,"h":80.41,"l":80.37,"n":31,"o":80.41,"t":"2026-10-20T09:45:00Z","v":2411,"vw":80.390538},{"c":80.37,"h":80.445,"l":80.15,"n":107,"o":80.445,"t":"2026-10-20T10:00:00Z","v":8954,"vw":80.278993},{"c":80.4,"h":80.4,"l":80.29,"n":35,"o":80.35,"t":"2026-10-20T10:15:00Z","v":7547,"vw":80.375085},{"c":80.4,"h":80.4,"l":80.4,"n":3,"o":80.4,"t":"2026-10-20T10:30:00Z","v":942,"vw":80.4},{"c":80.39,"h":80.44,"l":80.39,"n":6,"o":80.44,"t":"2026-10-20T10:45:00Z","v":586,"vw":80.41867},{"c":80.5481,"h":80.5481,"l":80.33,"n":13,"o":80.4,"t":"2026-10-20T11:00:00Z","v":1169,"vw":80.438603},{"c":80.55,"h":80.64,"l":80.55,"n":7,"o":80.55,"t":"2026-10-20T11:15:00Z","v":1730,"vw":80.556455},{"c":80.6648,"h":80.6648,"l":80.58,"n":13,"o":80.6,"t":"2026-10-20T11:30:00Z","v":1092,"vw":80.613494},{"c":80.55,"h":80.65,"l":80.54,"n":11,"o":80.65,"t":"2026-10-20T11:45:00Z","v":1652,"vw":80.587147},{"c":80.68,"h":80.72,"l":80.66,"n":24,"o":80.72,"t":"2026-10-20T12:00:00Z","v":2236,"vw":80.67617},{"c":80.79,"h":80.79,"l":80.69,"n":10,"o":80.69,"t":"2026-10-20T12:15:00Z","v":1574,"vw":80.772444},{"c":81.01,"h":81.01,"l":80.64,"n":57,"o":80.754,"t":"2026-10-20T12:30:00Z","v":6075,"vw":80.851519},{"c":80.89,"h":80.95,"l":80.86,"n":14,"o":80.95,"t":"2026-10-20T12:45:00Z","v":1258,"vw":80.916},{"c":80.79,"h":80.791,"l":80.62,"n":87,"o":80.64,"t":"2026-10-20T13:00:00Z","v":7228,"vw":80.654866},{"c":81.19,"h":81.33,"l":80.9,"n":57,"o":80.9,"t":"2026-10-20T13:15:00Z","v":7776,"vw":81.123403},{"c":80.99,"h":81.35,"l":80.5,"n":2472,"o":81.18,"t":"2026-10-20T13:30:00Z","v":191001,"vw":80.990029},{"c":81.09,"h":81.185,"l":80.96,"n":2445,"o":80.99,"t":"2026-10-20T13:45:00Z","v":137513,"vw":81.076539},{"c":81.2899,"h":81.39,"l":80.77,"n":2687,"o":81.08,"t":"2026-10-20T14:00:00Z","v":172121,"vw":81.084122},{"c":82.065,"h":82.09,"l":81.21,"n":2200,"o":81.27,"t":"2026-10-20T14:15:00Z","v":147846,"vw":81.528323},{"c":82.255,"h":82.41,"l":81.965,"n":2017,"o":82.11,"t":"2026-10-20T14:30:00Z","v":132604,"vw":82.141153},{"c":82.09,"h":82.26,"l":81.96,"n":2175,"o":82.26,"t":"2026-10-20T14:45:00Z","v":113641,"vw":82.082442},{"c":81.57,"h":82.15,"l":81.51,"n":2942,"o":82.08,"t":"2026-10-20T15:00:00Z","v":168842,"vw":81.942003},{"c":81.555,"h":81.865,"l":81.52,"n":1939,"o":81.61,"t":"2026-10-20T15:15:00Z","v":105405,"vw":81.680694},{"c":81.65,"h":81.67,"l":81.46,"n":1519,"o":81.555,"t":"2026-10-20T15:30:00Z","v":74767,"vw":81.546111},{"c":81.48,"h":81.63,"l":81.45,"n":946,"o":81.63,"t":"2026-10-20T15:45:00Z","v":39136,"vw":81.548941},{"c":81.54,"h":81.57,"l":81.38,"n":953,"o":81.5,"t":"2026-10-20T16:00:00Z","v":36830,"vw":81.472448},{"c":81.52,"h":81.565,"l":81.34,"n":873,"o":81.53,"t":"2026-10-20T16:15:00Z","v":33470,"vw":81.437777},{"c":81.56,"h":81.59,"l":81.46,"n":904,"o":81.53,"t":"2026-10-20T16:30:00Z","v":37551,"vw":81.545393},{"c":81.38,"h":81.61,"l":81.35,"n":1097,"o":81.55,"t":"2026-10-20T16:45:00Z","v":66591,"vw":81.497981},{"c":81.41,"h":81.45,"l":81.31,"n":1111,"o":81.4,"t":"2026-10-20T17:00:00Z","v":44995,"vw":81.361646},{"c":81.57,"h":81.61,"l":81.42,"n":1220,"o":81.42,"t":"2026-10-20T17:15:00Z","v":65864,"vw":81.521284},{"c":81.705,"h":81.73,"l":81.56,"n":997,"o":81.58,"t":"2026-10-20T17:30:00Z","v":49954,"vw":81.652917},{"c":81.8,"h":81.825,"l":81.695,"n":945,"o":81.7,"t":"2026-10-20T17:45:00Z","v":40068,"vw":81.768033},{"c":82.08,"h":82.1,"l":81.75,"n":1274,"o":81.81,"t":"2026-10-20T18:00:00Z","v":99236,"vw":81.904771},{"c":81.98,"h":82.13,"l":81.93,"n":1300,"o":82.07,"t":"2026-10-20T18:15:00Z","v":73611,"vw":82.009733},{"c":81.91,"h":82,"l":81.8201,"n":1677,"o":81.975,"t":"2026-10-20T18:30:00Z","v":106039,"vw":81.934312},{"c":82.065,"h":82.08,"l":81.92,"n":1486,"o":81.92,"t":"2026-10-20T18:45:00Z","v":78710,"vw":82.024558},{"c":81.97,"h":82.085,"l":81.925,"n":1587,"o":82.065,"t":"2026-10-20T19:00:00Z","v":93109,"vw":82.001131},{"c":82.115,"h":82.235,"l":81.925,"n":1967,"o":81.97,"t":"2026-10-20T19:15:00Z","v":124748,"vw":82.022034},{"c":81.9,"h":82.11,"l":81.82,"n":2758,"o":82.11,"t":"2026-10-20T19:30:00Z","v":144700,"vw":81.935401},{"c":81.87,"h":82.04,"l":81.84,"n":3765,"o":81.9,"t":"2026-10-20T19:45:00Z","v":227576,"vw":81.9082},{"c":81.87,"h":81.87,"l":81.87,"n":28,"o":81.87,"t":"2026-10-20T20:00:00Z","v":163495,"vw":81.87},{"c":81.87,"h":81.87,"l":81.87,"n":1,"o":81.87,"t":"2026-10-20T20:30:00Z","v":768,"vw":81.87},{"c":82.19,"h":82.42,"l":82.19,"n":52,"o":82.42,"t":"2026-10-20T23:00:00Z","v":1300,"vw":82.268286},{"c":82.6328,"h":82.6328,"l":82.4261,"n":7,"o":82.4261,"t":"2026-10-20T23:30:00Z","v":353,"vw":82.514007},{"c":81.65,"h":82.23,"l":81.45,"n":23,"o":82.23,"t":"2026-10-21T08:00:00Z","v":1983,"vw":81.730487},{"c":81.61,"h":81.61,"l":81.36,"n":4,"o":81.44,"t":"2026-10-21T08:15:00Z","v":737,"vw":81.470795},{"c":81.49,"h":81.49,"l":81.47,"n":6,"o":81.47,"t":"2026-10-21T08:30:00Z","v":495,"vw":81.478563},{"c":81.56,"h":81.68,"l":81.56,"n":18,"o":81.68,"t":"2026-10-21T08:45:00Z","v":3180,"vw":81.596182},{"c":81.35,"h":81.57,"l":81.3,"n":28,"o":81.57,"t":"2026-10-21T09:00:00Z","v":2724,"vw":81.430255},{"c":81.55,"h":81.55,"l":81.55,"n":2,"o":81.55,"t":"2026-10-21T09:15:00Z","v":250,"vw":81.55},{"c":81.61,"h":81.75,"l":81.6,"n":35,"o":81.73,"t":"2026-10-21T09:30:00Z","v":2357,"vw":81.699177},{"c":81.34,"h":81.4,"l":81.34,"n":18,"o":81.4,"t":"2026-10-21T10:00:00Z","v":2200,"vw":81.357143},{"c":81.29,"h":81.29,"l":81.28,"n":6,"o":81.28,"t":"2026-10-21T10:15:00Z","v":799,"vw":81.288143},{"c":81.65,"h":81.65,"l":81.65,"n":2,"o":81.65,"t":"2026-10-21T11:00:00Z","v":250,"vw":81.65},{"c":81.79,"h":81.79,"l":81.79,"n":2,"o":81.79,"t":"2026-10-21T11:30:00Z","v":250,"vw":81.79},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-10-21T11:45:00Z","v":200,"vw":81.78},{"c":81.77,"h":81.77,"l":81.77,"n":5,"o":81.77,"t":"2026-10-21T12:00:00Z","v":372,"vw":81.77},{"c":81.78,"h":81.78,"l":81.78,"n":4,"o":81.78,"t":"2026-10-21T12:15:00Z","v":250,"vw":81.78},{"c":81.77,"h":81.89,"l":81.76,"n":25,"o":81.89,"t":"2026-10-21T12:30:00Z","v":5667,"vw":81.85509},{"c":82.01,"h":82.16,"l":81.98,"n":94,"o":82.05,"t":"2026-10-21T13:00:00Z","v":10861,"vw":82.064506},{"c":81.97,"h":82.08,"l":81.93,"n":35,"o":82,"t":"2026-10-21T13:15:00Z","v":2450,"vw":82.014781},{"c":80.985,"h":81.95,"l":80.79,"n":3994,"o":81.95,"t":"2026-10-21T13:30:00Z","v":288404,"vw":81.431374},{"c":81.33,"h":81.45,"l":80.85,"n":2463,"o":80.985,"t":"2026-10-21T13:45:00Z","v":159772,"vw":81.262153},{"c":81.425,"h":81.47,"l":81.185,"n":2301,"o":81.31,"t":"2026-10-21T14:00:00Z","v":142061,"vw":81.319359},{"c":81.19,"h":81.47,"l":81.13,"n":3994,"o":81.42,"t":"2026-10-21T14:15:00Z","v":282760,"vw":81.299115},{"c":81.04,"h":81.32,"l":81.035,"n":1592,"o":81.18,"t":"2026-10-21T14:30:00Z","v":99588,"vw":81.172512},{"c":81.31,"h":81.36,"l":80.965,"n":2208,"o":81.04,"t":"2026-10-21T14:45:00Z","v":143171,"vw":81.155902},{"c":81.23,"h":81.35,"l":81.205,"n":1408,"o":81.31,"t":"2026-10-21T15:00:00Z","v":85710,"vw":81.274747},{"c":81.31,"h":81.355,"l":81.12,"n":1683,"o":81.24,"t":"2026-10-21T15:15:00Z","v":106999,"vw":81.237593},{"c":81.24,"h":81.3599,"l":81.23,"n":1933,"o":81.315,"t":"2026-10-21T15:30:00Z","v":128723,"vw":81.288207},{"c":81.215,"h":81.3,"l":81.215,"n":842,"o":81.275,"t":"2026-10-21T15:45:00Z","v":33998,"vw":81.266979},{"c":81.05,"h":81.23,"l":81.015,"n":1551,"o":81.21,"t":"2026-10-21T16:00:00Z","v":84316,"vw":81.112742},{"c":80.94,"h":81.1,"l":80.88,"n":1635,"o":81.06,"t":"2026-10-21T16:15:00Z","v":92664,"vw":80.979078},{"c":80.87,"h":81.13,"l":80.61,"n":2446,"o":80.94,"t":"2026-10-21T16:30:00Z","v":144292,"vw":80.865036},{"c":80.68,"h":80.94,"l":80.665,"n":1809,"o":80.91,"t":"2026-10-21T16:45:00Z","v":97877,"vw":80.787023},{"c":80.805,"h":80.81,"l":80.62,"n":1460,"o":80.65,"t":"2026-10-21T17:00:00Z","v":91283,"vw":80.688201},{"c":80.69,"h":80.79,"l":80.615,"n":1538,"o":80.79,"t":"2026-10-21T17:15:00Z","v":92428,"vw":80.667033},{"c":80.835,"h":80.855,"l":80.685,"n":1260,"o":80.685,"t":"2026-10-21T17:30:00Z","v":70486,"vw":80.802416},{"c":80.735,"h":80.849,"l":80.63,"n":1358,"o":80.84,"t":"2026-10-21T17:45:00Z","v":89723,"vw":80.694101},{"c":80.63,"h":80.75,"l":80.575,"n":1319,"o":80.74,"t":"2026-10-21T18:00:00Z","v":78337,"vw":80.687411},{"c":80.59,"h":80.665,"l":80.51,"n":1343,"o":80.63,"t":"2026-10-21T18:15:00Z","v":80065,"vw":80.58955},{"c":80.515,"h":80.655,"l":80.515,"n":1902,"o":80.6,"t":"2026-10-21T18:30:00Z","v":172186,"vw":80.565548},{"c":80.11,"h":80.5399,"l":80.08,"n":2315,"o":80.5399,"t":"2026-10-21T18:45:00Z","v":135632,"vw":80.323913},{"c":79.99,"h":80.1,"l":79.79,"n":2416,"o":80.08,"t":"2026-10-21T19:00:00Z","v":136270,"vw":79.943883},{"c":80.495,"h":80.495,"l":79.96,"n":2757,"o":79.98,"t":"2026-10-21T19:15:00Z","v":224696,"vw":80.223826},{"c":80.67,"h":80.81,"l":80.43,"n":3197,"o":80.47,"t":"2026-10-21T19:30:00Z","v":226962,"vw":80.657855},{"c":80.82,"h":80.85,"l":80.65,"n":4948,"o":80.66,"t":"2026-10-21T19:45:00Z","v":430417,"vw":80.751584},{"c":80.82,"h":80.82,"l":80.82,"n":31,"o":80.82,"t":"2026-10-21T20:00:00Z","v":263808,"vw":80.82},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-10-21T20:30:00Z","v":4600,"vw":80.82},{"c":80.88,"h":80.88,"l":80.88,"n":19,"o":80.88,"t":"2026-10-21T23:00:00Z","v":575,"vw":80.88},{"c":81.06,"h":81.06,"l":81.06,"n":2,"o":81.06,"t":"2026-10-21T23:15:00Z","v":199,"vw":81.06},{"c":78.15,"h":80.27,"l":78.145,"n":346,"o":78.32,"t":"2026-10-22T08:00:00Z","v":28326,"vw":79.174255},{"c":78.28,"h":78.42,"l":78.27,"n":42,"o":78.27,"t":"2026-10-22T08:15:00Z","v":6103,"vw":78.344207},{"c":78.31,"h":78.33,"l":78.28,"n":8,"o":78.33,"t":"2026-10-22T08:30:00Z","v":1109,"vw":78.302293},{"c":78.14,"h":78.24,"l":78.13,"n":4,"o":78.24,"t":"2026-10-22T08:45:00Z","v":2099,"vw":78.187165},{"c":78.38,"h":78.41,"l":78.14,"n":48,"o":78.14,"t":"2026-10-22T09:00:00Z","v":5108,"vw":78.348631},{"c":78.36,"h":78.52,"l":78.36,"n":39,"o":78.5,"t":"2026-10-22T09:15:00Z","v":4733,"vw":78.425907},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-22T09:30:00Z","v":1000,"vw":78.33},{"c":78.46,"h":78.6,"l":78.42,"n":55,"o":78.54,"t":"2026-10-22T09:45:00Z","v":4271,"vw":78.513526},{"c":78.49,"h":78.54,"l":78.38,"n":68,"o":78.44,"t":"2026-10-22T10:00:00Z","v":7424,"vw":78.50464},{"c":78.58,"h":78.58,"l":78.485,"n":16,"o":78.485,"t":"2026-10-22T10:15:00Z","v":2866,"vw":78.52608},{"c":78.61,"h":78.7,"l":78.61,"n":3,"o":78.7,"t":"2026-10-22T10:30:00Z","v":225,"vw":78.656098},{"c":78.43,"h":78.54,"l":78.43,"n":22,"o":78.54,"t":"2026-10-22T10:45:00Z","v":3810,"vw":78.495935},{"c":78.43,"h":78.52,"l":78.36,"n":108,"o":78.43,"t":"2026-10-22T11:00:00Z","v":8685,"vw":78.445832},{"c":78.12,"h":78.3,"l":78.09,"n":114,"o":78.3,"t":"2026-10-22T11:15:00Z","v":10103,"vw":78.189495},{"c":78.2718,"h":78.28,"l":78.15,"n":21,"o":78.15,"t":"2026-10-22T11:30:00Z","v":2582,"vw":78.220333},{"c":78.23,"h":78.26,"l":78.23,"n":9,"o":78.26,"t":"2026-10-22T11:45:00Z","v":886,"vw":78.251429},{"c":78.39,"h":78.4,"l":78.39,"n":7,"o":78.39,"t":"2026-10-22T12:00:00Z","v":762,"vw":78.391333},{"c":78.38,"h":78.41,"l":78.37,"n":12,"o":78.41,"t":"2026-10-22T12:15:00Z","v":530,"vw":78.385731},{"c":78.52,"h":78.52,"l":78.43,"n":19,"o":78.43,"t":"2026-10-22T12:30:00Z","v":2339,"vw":78.492669},{"c":78.42,"h":78.54,"l":78.42,"n":22,"o":78.54,"t":"2026-10-22T12:45:00Z","v":1992,"vw":78.505398},{"c":78.29,"h":78.56,"l":78.29,"n":93,"o":78.5,"t":"2026-10-22T13:00:00Z","v":6534,"vw":78.430143},{"c":78.625,"h":78.65,"l":78.31,"n":100,"o":78.31,"t":"2026-10-22T13:15:00Z","v":12222,"vw":78.411872},{"c":78.25,"h":78.67,"l":78.095,"n":4522,"o":78.67,"t":"2026-10-22T13:30:00Z","v":374776,"vw":78.362503},{"c":78.4,"h":78.48,"l":78.12,"n":2286,"o":78.255,"t":"2026-10-22T13:45:00Z","v":162429,"vw":78.282639},{"c":78,"h":78.54,"l":77.97,"n":1769,"o":78.385,"t":"2026-10-22T14:00:00Z","v":106183,"vw":78.183842},{"c":77.77,"h":78.15,"l":77.73,"n":2173,"o":78.015,"t":"2026-10-22T14:15:00Z","v":120338,"vw":77.981159},{"c":77.66,"h":77.805,"l":77.42,"n":3341,"o":77.8,"t":"2026-10-22T14:30:00Z","v":291114,"vw":77.573838},{"c":77.705,"h":77.805,"l":77.49,"n":2164,"o":77.65,"t":"2026-10-22T14:45:00Z","v":124150,"vw":77.614856},{"c":77.61,"h":77.84,"l":77.58,"n":2150,"o":77.7,"t":"2026-10-22T15:00:00Z","v":142303,"vw":77.672928},{"c":77.63,"h":77.91,"l":77.6101,"n":2872,"o":77.615,"t":"2026-10-22T15:15:00Z","v":207951,"vw":77.791553},{"c":77.92,"h":78.05,"l":77.56,"n":2994,"o":77.65,"t":"2026-10-22T15:30:00Z","v":178176,"vw":77.792158},{"c":77.985,"h":78.085,"l":77.89,"n":1946,"o":77.93,"t":"2026-10-22T15:45:00Z","v":101385,"vw":77.979863},{"c":78.175,"h":78.18,"l":77.96,"n":1960,"o":78.02,"t":"2026-10-22T16:00:00Z","v":143582,"vw":78.079719},{"c":78.24,"h":78.35,"l":78.19,"n":1397,"o":78.2,"t":"2026-10-22T16:15:00Z","v":78619,"vw":78.27363},{"c":77.98,"h":78.255,"l":77.98,"n":1254,"o":78.22,"t":"2026-10-22T16:30:00Z","v":68012,"vw":78.131087},{"c":78.1,"h":78.15,"l":77.91,"n":1134,"o":77.98,"t":"2026-10-22T16:45:00Z","v":63861,"vw":78.062459},{"c":77.915,"h":78.12,"l":77.89,"n":1171,"o":78.12,"t":"2026-10-22T17:00:00Z","v":61328,"vw":77.967429},{"c":77.8999,"h":78.03,"l":77.82,"n":1040,"o":77.915,"t":"2026-10-22T17:15:00Z","v":51353,"vw":77.938048},{"c":78.05,"h":78.08,"l":77.85,"n":1068,"o":77.88,"t":"2026-10-22T17:30:00Z","v":46357,"vw":77.981765},{"c":78,"h":78.1,"l":77.95,"n":2225,"o":78.1,"t":"2026-10-22T17:45:00Z","v":160756,"vw":77.999496},{"c":77.9,"h":77.99,"l":77.79,"n":1627,"o":77.99,"t":"2026-10-22T18:00:00Z","v":114502,"vw":77.864567},{"c":77.99,"h":78.1,"l":77.88,"n":1507,"o":77.91,"t":"2026-10-22T18:15:00Z","v":83388,"vw":78.012223},{"c":77.86,"h":77.98,"l":77.78,"n":1741,"o":77.98,"t":"2026-10-22T18:30:00Z","v":128805,"vw":77.872905},{"c":77.72,"h":77.88,"l":77.7,"n":1788,"o":77.875,"t":"2026-10-22T18:45:00Z","v":99075,"vw":77.774853},{"c":77.745,"h":77.88,"l":77.55,"n":2059,"o":77.71,"t":"2026-10-22T19:00:00Z","v":107223,"vw":77.712768},{"c":77.795,"h":77.825,"l":77.68,"n":2273,"o":77.76,"t":"2026-10-22T19:15:00Z","v":149320,"vw":77.748976},{"c":77.65,"h":77.825,"l":77.58,"n":2923,"o":77.78,"t":"2026-10-22T19:30:00Z","v":166605,"vw":77.68564},{"c":77.57,"h":77.92,"l":77.57,"n":7154,"o":77.64,"t":"2026-10-22T19:45:00Z","v":593018,"vw":77.737212},{"c":77.58,"h":77.59,"l":77.57,"n":24,"o":77.57,"t":"2026-10-22T20:00:00Z","v":295607,"vw":77.579997},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-10-22T20:30:00Z","v":973,"vw":77.58},{"c":77.98,"h":78.01,"l":77.94,"n":14,"o":77.98,"t":"2026-10-22T23:00:00Z","v":3106,"vw":77.99783}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3477777777777778,"strike":89.24074074074075,"iv":0.3494059259259259,"gamma":0.022956296296296294,"theta":-0.023868148148148145,"vega":0.03847777777777778,"rho":0.005524850258623719,"breakevenPct":14.886533109154295},{"delta":0.15,"premium":0.5451612903225806,"strike":86.53225806451613,"iv":0.32687096774193547,"gamma":0.031964516129032255,"theta":-0.029774193548387097,"vega":0.05055161290322581,"rho":0.008323010458097158,"breakevenPct":11.66634951890063},{"delta":0.2,"premium":0.7780991735537192,"strike":84.98450413223141,"iv":0.33106219008264465,"gamma":0.03846198347107438,"theta":-0.036750826446281,"vega":0.0614904958677686,"rho":0.01112843338872154,"breakevenPct":9.980255585772154},{"delta":0.25,"premium":1.0363636363636364,"strike":83.69318181818181,"iv":0.32791136363636364,"gamma":0.04362727272727272,"theta":-0.04098636363636364,"vega":0.06903181818181818,"rho":0.01393805896377184,"breakevenPct":8.655482757816692},{"delta":0.3,"premium":1.2999800796812746,"strike":82.42430278884463,"iv":0.32506358565737054,"gamma":0.048581673306772905,"theta":-0.045108924302788844,"vega":0.07630278884462151,"rho":0.016746827312211245,"breakevenPct":7.366354024783147},{"delta":0.35,"premium":1.6286653386454182,"strike":81.42828685258964,"iv":0.3259002390438247,"gamma":0.05097211155378486,"theta":-0.04785792828685259,"vega":0.08028685258964142,"rho":0.019545173589749776,"breakevenPct":6.510582445800279},{"delta":0.4,"premium":1.9573505976095618,"strike":80.43227091633466,"iv":0.32673689243027887,"gamma":0.05336254980079681,"theta":-0.05060693227091633,"vega":0.08427091633466136,"rho":0.02234351986728831,"breakevenPct":5.654810866817409},{"delta":0.45,"premium":2.32190007293946,"strike":79.48395331874544,"iv":0.3258202042304887,"gamma":0.05470962800875273,"theta":-0.05190320933625091,"vega":0.08614449307075127,"rho":0.025129529083075627,"breakevenPct":4.906198245299939},{"delta":0.5,"premium":2.713949671772429,"strike":78.5722100656455,"iv":0.3235590809628009,"gamma":0.05525667396061269,"theta":-0.052085557986870895,"vega":0.08639978118161926,"rho":0.027906078431725087,"breakevenPct":4.239753446291273},{"delta":0.55,"premium":3.1059992706053983,"strike":77.6604668125456,"iv":0.32129795769511305,"gamma":0.05580371991247265,"theta":-0.05226790663749088,"vega":0.08665506929248723,"rho":0.03068262778037455,"breakevenPct":3.573308647282606},{"delta":0.6,"premium":3.644932685115931,"strike":76.72961854899027,"iv":0.32271810022438296,"gamma":0.05374293193717277,"theta":-0.051221465968586385,"vega":0.08380336574420344,"rho":0.03338177326966205,"breakevenPct":3.0707248449682},{"delta":0.65,"premium":4.2152393418100225,"strike":75.79468960359013,"iv":0.3249245325355273,"gamma":0.051125130890052356,"theta":-0.04991256544502618,"vega":0.08028803290949887,"rho":0.036064385895784874,"breakevenPct":2.603140478840916},{"delta":0.7,"premium":4.825679347826086,"strike":74.83016304347827,"iv":0.3273570652173913,"gamma":0.048139130434782615,"theta":-0.04829048913043479,"vega":0.07619266304347826,"rho":0.03872042611778794,"breakevenPct":2.1490669290899542},{"delta":0.75,"premium":5.663541666666667,"strike":73.69791666666667,"iv":0.3310708333333333,"gamma":0.04306666666666666,"theta":-0.04489375,"vega":0.06881041666666665,"rho":0.04122588938311247,"breakevenPct":1.7715546721381494},{"delta":0.8,"premium":6.501403985507249,"strike":72.56567028985506,"iv":0.3347846014492754,"gamma":0.03799420289855071,"theta":-0.04149701086956521,"vega":0.06142817028985506,"rho":0.043731352648436986,"breakevenPct":1.3940424151863446},{"delta":0.85,"premium":7.783291770573566,"strike":71.03179551122194,"iv":0.3408728179551122,"gamma":0.03077007481296758,"theta":-0.03589700748129676,"vega":0.05054638403990025,"rho":0.04591651544168614,"breakevenPct":1.070899309817273},{"delta":0.9,"premium":9.213333333333333,"strike":69.35984848484848,"iv":0.34092863636363635,"gamma":0.02298090909090909,"theta":-0.028950454545454543,"vega":0.03802757575757576,"rho":0.0479878421167884,"breakevenPct":0.7606845578120248}],"put":[{"delta":0.1,"premium":0.43238341968911925,"strike":68.18652849740933,"iv":0.39333056994818655,"gamma":0.020161658031088086,"theta":-0.02498134715025907,"vega":0.038156476683937825,"rho":-0.006783012437483159,"breakevenPct":13.113432831854057},{"delta":0.15,"premium":0.6945609436435125,"strike":70.26212319790301,"iv":0.3859224115334207,"gamma":0.027417038007863697,"theta":-0.03261782437745741,"vega":0.051014678899082566,"rho":-0.010189080490778074,"breakevenPct":10.787942736266357},{"delta":0.2,"premium":0.9730668414154653,"strike":71.90039318479685,"iv":0.3754374836173001,"gamma":0.033773525557011796,"theta":-0.03772922673656619,"vega":0.06110642201834862,"rho":-0.013597053508128603,"breakevenPct":9.044208331134415},{"delta":0.25,"premium":1.288570741097209,"strike":73.26275264677575,"iv":0.36918970163618864,"gamma":0.038784889316650625,"theta":-0.04170519730510106,"vega":0.06907141482194418,"rho":-0.01701302190582056,"breakevenPct":7.701741593128328},{"delta":0.3,"premium":1.6254331087584215,"strike":74.46583253128007,"iv":0.36538796920115496,"gamma":0.04301973051010587,"theta":-0.045025697786333016,"vega":0.07580866217516843,"rho":-0.02043360593317334,"breakevenPct":6.590921489456724},{"delta":0.35,"premium":2.0099134377576253,"strike":75.5729596042869,"iv":0.3630353668590272,"gamma":0.04602300082440231,"theta":-0.04730214344600165,"vega":0.08063347073371804,"rho":-0.023877265976153507,"breakevenPct":5.664213687446449},{"delta":0.4,"premium":2.4324196207749385,"strike":76.60346248969498,"iv":0.36183998351195384,"gamma":0.048042786479802146,"theta":-0.048744847485572965,"vega":0.08393107996702391,"rho":-0.0273393536287354,"breakevenPct":4.884530816978675},{"delta":0.45,"premium":2.8705385852090033,"strike":77.6306270096463,"iv":0.3607320739549839,"gamma":0.0498,"theta":-0.04991639871382637,"vega":0.0867790996784566,"rho":-0.030809790092968338,"breakevenPct":4.129150520085537},{"delta":0.5,"premium":3.4131430868167207,"strike":78.63545016077171,"iv":0.3602095659163987,"gamma":0.0498,"theta":-0.04927331189710611,"vega":0.08661832797427653,"rho":-0.034336099373635194,"breakevenPct":3.536410523268813},{"delta":0.55,"premium":3.9557475884244386,"strike":79.6402733118971,"iv":0.3596870578778135,"gamma":0.0498,"theta":-0.04863022508038585,"vega":0.08645755627009646,"rho":-0.03786240865430206,"breakevenPct":2.9436705264520886},{"delta":0.6,"premium":4.610966057441254,"strike":80.69843342036553,"iv":0.3593323759791123,"gamma":0.04851488250652741,"theta":-0.04663994778067885,"vega":0.08413707571801567,"rho":-0.04145879014366869,"breakevenPct":2.4269461875810787},{"delta":0.65,"premium":5.3289817232375984,"strike":81.7863359442994,"iv":0.35907127937336814,"gamma":0.046513141862489116,"theta":-0.04389843342036553,"vega":0.08061227154046997,"rho":-0.04509424616685857,"breakevenPct":1.9526106423931906},{"delta":0.7,"premium":6.164169381107492,"strike":82.96688382193268,"iv":0.3601325732899023,"gamma":0.04372464712269272,"theta":-0.040624647122692724,"vega":0.0759842562432139,"rho":-0.048808987926660066,"breakevenPct":1.5097275701138901},{"delta":0.75,"premium":7.222801302931596,"strike":84.32410423452768,"iv":0.36371563517915306,"gamma":0.03943583061889251,"theta":-0.036335830618892506,"vega":0.06925244299674267,"rho":-0.0526749257423256,"breakevenPct":1.1268236322184046},{"delta":0.8,"premium":9.12815420560748,"strike":86.4661214953271,"iv":0.39282850467289726,"gamma":0.03254976635514018,"theta":-0.033730841121495325,"vega":0.06132570093457943,"rho":-0.05717499516888087,"breakevenPct":0.823329969582424},{"delta":0.85,"premium":16.330858085808593,"strike":93.66336633663367,"iv":0.5741415841584162,"gamma":0.019436633663366325,"theta":-0.042672277227722814,"vega":0.05117029702970298,"rho":-0.06577692819022661,"breakevenPct":0.8303305324120536},{"delta":0.9,"premium":28.394094488189005,"strike":105.98425196850397,"iv":0.7646078740157486,"gamma":0.010974015748031484,"theta":-0.0398165354330709,"vega":0.03853700787401574,"rho":-0.07829383815366446,"breakevenPct":0.4999262883881058}]},"raw":{"call":[{"delta":0.1,"premium":0.3477777777777778,"strike":89.24074074074075,"iv":0.3494059259259259,"gamma":0.022956296296296294,"theta":-0.023868148148148145,"vega":0.03847777777777778,"rho":0.005524850258623719,"breakevenPct":14.886533109154295},{"delta":0.15,"premium":0.5451612903225806,"strike":86.53225806451613,"iv":0.32687096774193547,"gamma":0.031964516129032255,"theta":-0.029774193548387097,"vega":0.05055161290322581,"rho":0.008323010458097158,"breakevenPct":11.66634951890063},{"delta":0.2,"premium":0.7780991735537192,"strike":84.98450413223141,"iv":0.33106219008264465,"gamma":0.03846198347107438,"theta":-0.036750826446281,"vega":0.0614904958677686,"rho":0.01112843338872154,"breakevenPct":9.980255585772154},{"delta":0.25,"premium":1.0363636363636364,"strike":83.69318181818181,"iv":0.32791136363636364,"gamma":0.04362727272727272,"theta":-0.04098636363636364,"vega":0.06903181818181818,"rho":0.01393805896377184,"breakevenPct":8.655482757816692},{"delta":0.3,"premium":1.2999800796812746,"strike":82.42430278884463,"iv":0.32506358565737054,"gamma":0.048581673306772905,"theta":-0.045108924302788844,"vega":0.07630278884462151,"rho":0.016746827312211245,"breakevenPct":7.366354024783147},{"delta":0.35,"premium":1.6286653386454182,"strike":81.42828685258964,"iv":0.3259002390438247,"gamma":0.05097211155378486,"theta":-0.04785792828685259,"vega":0.08028685258964142,"rho":0.019545173589749776,"breakevenPct":6.510582445800279},{"delta":0.4,"premium":1.9573505976095618,"strike":80.43227091633466,"iv":0.32673689243027887,"gamma":0.05336254980079681,"theta":-0.05060693227091633,"vega":0.08427091633466136,"rho":0.02234351986728831,"breakevenPct":5.654810866817409},{"delta":0.45,"premium":2.32190007293946,"strike":79.48395331874544,"iv":0.3258202042304887,"gamma":0.05470962800875273,"theta":-0.05190320933625091,"vega":0.08614449307075127,"rho":0.025129529083075627,"breakevenPct":4.906198245299939},{"delta":0.5,"premium":2.713949671772429,"strike":78.5722100656455,"iv":0.3235590809628009,"gamma":0.05525667396061269,"theta":-0.052085557986870895,"vega":0.08639978118161926,"rho":0.027906078431725087,"breakevenPct":4.239753446291273},{"delta":0.55,"premium":3.1059992706053983,"strike":77.6604668125456,"iv":0.32129795769511305,"gamma":0.05580371991247265,"theta":-0.05226790663749088,"vega":0.08665506929248723,"rho":0.03068262778037455,"breakevenPct":3.573308647282606},{"delta":0.6,"premium":3.644932685115931,"strike":76.72961854899027,"iv":0.32271810022438296,"gamma":0.05374293193717277,"theta":-0.051221465968586385,"vega":0.08380336574420344,"rho":0.03338177326966205,"breakevenPct":3.0707248449682},{"delta":0.65,"premium":4.2152393418100225,"strike":75.79468960359013,"iv":0.3249245325355273,"gamma":0.051125130890052356,"theta":-0.04991256544502618,"vega":0.08028803290949887,"rho":0.036064385895784874,"breakevenPct":2.603140478840916},{"delta":0.7,"premium":4.825679347826086,"strike":74.83016304347827,"iv":0.3273570652173913,"gamma":0.048139130434782615,"theta":-0.04829048913043479,"vega":0.07619266304347826,"rho":0.03872042611778794,"breakevenPct":2.1490669290899542},{"delta":0.75,"premium":5.663541666666667,"strike":73.69791666666667,"iv":0.3310708333333333,"gamma":0.04306666666666666,"theta":-0.04489375,"vega":0.06881041666666665,"rho":0.04122588938311247,"breakevenPct":1.7715546721381494},{"delta":0.8,"premium":6.501403985507249,"strike":72.56567028985506,"iv":0.3347846014492754,"gamma":0.03799420289855071,"theta":-0.04149701086956521,"vega":0.06142817028985506,"rho":0.043731352648436986,"breakevenPct":1.3940424151863446},{"delta":0.85,"premium":7.783291770573566,"strike":71.03179551122194,"iv":0.3408728179551122,"gamma":0.03077007481296758,"theta":-0.03589700748129676,"vega":0.05054638403990025,"rho":0.04591651544168614,"breakevenPct":1.070899309817273},{"delta":0.9,"premium":9.213333333333333,"strike":69.35984848484848,"iv":0.34092863636363635,"gamma":0.02298090909090909,"theta":-0.028950454545454543,"vega":0.03802757575757576,"rho":0.0479878421167884,"breakevenPct":0.7606845578120248}],"put":[{"delta":0.1,"premium":0.43238341968911925,"strike":68.18652849740933,"iv":0.39333056994818655,"gamma":0.020161658031088086,"theta":-0.02498134715025907,"vega":0.038156476683937825,"rho":-0.006783012437483159,"breakevenPct":13.113432831854057},{"delta":0.15,"premium":0.6945609436435125,"strike":70.26212319790301,"iv":0.3859224115334207,"gamma":0.027417038007863697,"theta":-0.03261782437745741,"vega":0.051014678899082566,"rho":-0.010189080490778074,"breakevenPct":10.787942736266357},{"delta":0.2,"premium":0.9730668414154653,"strike":71.90039318479685,"iv":0.3754374836173001,"gamma":0.033773525557011796,"theta":-0.03772922673656619,"vega":0.06110642201834862,"rho":-0.013597053508128603,"breakevenPct":9.044208331134415},{"delta":0.25,"premium":1.288570741097209,"strike":73.26275264677575,"iv":0.36918970163618864,"gamma":0.038784889316650625,"theta":-0.04170519730510106,"vega":0.06907141482194418,"rho":-0.01701302190582056,"breakevenPct":7.701741593128328},{"delta":0.3,"premium":1.6254331087584215,"strike":74.46583253128007,"iv":0.36538796920115496,"gamma":0.04301973051010587,"theta":-0.045025697786333016,"vega":0.07580866217516843,"rho":-0.02043360593317334,"breakevenPct":6.590921489456724},{"delta":0.35,"premium":2.0099134377576253,"strike":75.5729596042869,"iv":0.3630353668590272,"gamma":0.04602300082440231,"theta":-0.04730214344600165,"vega":0.08063347073371804,"rho":-0.023877265976153507,"breakevenPct":5.664213687446449},{"delta":0.4,"premium":2.4324196207749385,"strike":76.60346248969498,"iv":0.36183998351195384,"gamma":0.048042786479802146,"theta":-0.048744847485572965,"vega":0.08393107996702391,"rho":-0.0273393536287354,"breakevenPct":4.884530816978675},{"delta":0.45,"premium":2.8705385852090033,"strike":77.6306270096463,"iv":0.3607320739549839,"gamma":0.0498,"theta":-0.04991639871382637,"vega":0.0867790996784566,"rho":-0.030809790092968338,"breakevenPct":4.129150520085537},{"delta":0.5,"premium":3.4131430868167207,"strike":78.63545016077171,"iv":0.3602095659163987,"gamma":0.0498,"theta":-0.04927331189710611,"vega":0.08661832797427653,"rho":-0.034336099373635194,"breakevenPct":3.536410523268813},{"delta":0.55,"premium":3.9557475884244386,"strike":79.6402733118971,"iv":0.3596870578778135,"gamma":0.0498,"theta":-0.04863022508038585,"vega":0.08645755627009646,"rho":-0.03786240865430206,"breakevenPct":2.9436705264520886},{"delta":0.6,"premium":4.610966057441254,"strike":80.69843342036553,"iv":0.3593323759791123,"gamma":0.04851488250652741,"theta":-0.04663994778067885,"vega":0.08413707571801567,"rho":-0.04145879014366869,"breakevenPct":2.4269461875810787},{"delta":0.65,"premium":5.3289817232375984,"strike":81.7863359442994,"iv":0.35907127937336814,"gamma":0.046513141862489116,"theta":-0.04389843342036553,"vega":0.08061227154046997,"rho":-0.04509424616685857,"breakevenPct":1.9526106423931906},{"delta":0.7,"premium":6.164169381107492,"strike":82.96688382193268,"iv":0.3601325732899023,"gamma":0.04372464712269272,"theta":-0.040624647122692724,"vega":0.0759842562432139,"rho":-0.048808987926660066,"breakevenPct":1.5097275701138901},{"delta":0.75,"premium":7.222801302931596,"strike":84.32410423452768,"iv":0.36371563517915306,"gamma":0.03943583061889251,"theta":-0.036335830618892506,"vega":0.06925244299674267,"rho":-0.0526749257423256,"breakevenPct":1.1268236322184046},{"delta":0.8,"premium":9.12815420560748,"strike":86.4661214953271,"iv":0.39282850467289726,"gamma":0.03254976635514018,"theta":-0.033730841121495325,"vega":0.06132570093457943,"rho":-0.05717499516888087,"breakevenPct":0.823329969582424},{"delta":0.85,"premium":16.330858085808593,"strike":93.66336633663367,"iv":0.5741415841584162,"gamma":0.019436633663366325,"theta":-0.042672277227722814,"vega":0.05117029702970298,"rho":-0.06577692819022661,"breakevenPct":0.8303305324120536},{"delta":0.9,"premium":28.394094488189005,"strike":105.98425196850397,"iv":0.7646078740157486,"gamma":0.010974015748031484,"theta":-0.0398165354330709,"vega":0.03853700787401574,"rho":-0.07829383815366446,"breakevenPct":0.4999262883881058}]}},"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"}}