{"symbol":"BIDU","url":"https://intraalpha.com/companies/BIDU","capturedAt":"2026-10-15T20:36:24.331Z","state":"ready","quote":{"symbol":"BIDU","last_price":82.4,"prev_close":81.86,"regular_close":82.56,"change":0.54,"change_pct":0.6597,"regular_change":0.7,"regular_change_pct":0.8551,"extended_change":-0.16,"extended_change_pct":-0.1938,"bid":82.37,"ask":82.56,"bid_size":200,"ask_size":1900,"volume":2284697,"vwap":81.762138,"open":80.45,"high":82.6999,"low":80,"close":82.56,"trade_count":30721,"last_trade_at":"2026-10-15T20:34:52.452807268Z","last_quote_at":"2026-10-15T20:33:31.172152135Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BIDU","fetched_at":"2026-10-15T20:36:18.828136+00:00","name":"Baidu Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Baidu, Inc. provides Internet search services primarily in China. The company is headquartered in Beijing, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27867075000,"ebitda":23396999000,"pe_ratio":null,"peg_ratio":0.819,"book_value":119.57,"dividend_per_share":null,"dividend_yield":null,"eps":-2.19,"revenue_ttm":127314002000,"gross_profit_ttm":52034998000,"profit_margin":-0.029,"operating_margin_ttm":0.0965,"return_on_assets_ttm":0.012,"return_on_equity_ttm":-0.0139,"quarterly_earnings_growth":-0.738,"quarterly_revenue_growth":-0.042,"analyst_target_price":144.87,"analyst_number":6,"beta":0.585,"fifty_two_week_high":165.3,"fifty_two_week_low":81.22,"fifty_day_ma":93.21,"two_hundred_day_ma":118.32,"shares_outstanding":274921000,"forward_pe":19.19,"price_to_sales":0.219,"price_to_book":0.776,"ev_to_revenue":1.217,"ev_to_ebitda":48.39},"bars":[{"c":83.95,"h":84.63,"l":83.75,"n":713,"o":83.8,"t":"2026-10-08T08:00:00Z","v":61372,"vw":84.051672},{"c":84.14,"h":84.52,"l":83.77,"n":89,"o":83.99,"t":"2026-10-08T08:05:00Z","v":6673,"vw":84.008773},{"c":84.1,"h":84.1,"l":84.1,"n":13,"o":84.1,"t":"2026-10-08T08:15:00Z","v":1208,"vw":84.1},{"c":84.09,"h":84.09,"l":84.09,"n":7,"o":84.09,"t":"2026-10-08T08:20:00Z","v":600,"vw":84.09},{"c":84.19,"h":84.19,"l":84.16,"n":4,"o":84.16,"t":"2026-10-08T08:25:00Z","v":882,"vw":84.176544},{"c":84.3,"h":84.3,"l":84.17,"n":5,"o":84.17,"t":"2026-10-08T08:35:00Z","v":785,"vw":84.206767},{"c":84.28,"h":84.28,"l":84.28,"n":3,"o":84.28,"t":"2026-10-08T08:40:00Z","v":120,"vw":84.28},{"c":84.15,"h":84.15,"l":84.15,"n":3,"o":84.15,"t":"2026-10-08T09:20:00Z","v":500,"vw":84.15},{"c":84.17,"h":84.17,"l":84.17,"n":1,"o":84.17,"t":"2026-10-08T09:25:00Z","v":500,"vw":84.17},{"c":84.15,"h":84.22,"l":84.15,"n":6,"o":84.22,"t":"2026-10-08T09:35:00Z","v":703,"vw":84.170588},{"c":84.16,"h":84.16,"l":84.01,"n":5,"o":84.01,"t":"2026-10-08T09:55:00Z","v":572,"vw":84.098431},{"c":84.01,"h":84.01,"l":84.01,"n":2,"o":84.01,"t":"2026-10-08T10:15:00Z","v":200,"vw":84.01},{"c":83.99,"h":84,"l":83.99,"n":4,"o":84,"t":"2026-10-08T10:25:00Z","v":436,"vw":83.994937},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-10-08T10:30:00Z","v":200,"vw":83.99},{"c":84.08,"h":84.16,"l":84.08,"n":5,"o":84.16,"t":"2026-10-08T10:40:00Z","v":1600,"vw":84.1435},{"c":84.16,"h":84.16,"l":84.14,"n":8,"o":84.15,"t":"2026-10-08T10:45:00Z","v":1035,"vw":84.1475},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-10-08T10:50:00Z","v":200,"vw":84.08},{"c":84.15,"h":84.2,"l":84.15,"n":32,"o":84.1706,"t":"2026-10-08T11:00:00Z","v":1155,"vw":84.162579},{"c":84.01,"h":84.02,"l":84,"n":75,"o":84.02,"t":"2026-10-08T11:05:00Z","v":4460,"vw":84.014098},{"c":84.03,"h":84.03,"l":83.9963,"n":6,"o":83.9963,"t":"2026-10-08T11:10:00Z","v":389,"vw":84.007533},{"c":84.0025,"h":84.0025,"l":84.0025,"n":1,"o":84.0025,"t":"2026-10-08T11:20:00Z","v":200,"vw":84.0025},{"c":84.01,"h":84.02,"l":84.01,"n":10,"o":84.01,"t":"2026-10-08T11:25:00Z","v":714,"vw":84.0127},{"c":84.04,"h":84.08,"l":84.04,"n":17,"o":84.07,"t":"2026-10-08T11:30:00Z","v":841,"vw":84.062115},{"c":83.93,"h":84,"l":83.93,"n":47,"o":84,"t":"2026-10-08T11:35:00Z","v":3020,"vw":83.939176},{"c":84,"h":84,"l":84,"n":5,"o":84,"t":"2026-10-08T11:40:00Z","v":1216,"vw":84},{"c":84.12,"h":84.15,"l":84.03,"n":8,"o":84.1,"t":"2026-10-08T12:05:00Z","v":950,"vw":84.1},{"c":84.16,"h":84.16,"l":84.16,"n":4,"o":84.16,"t":"2026-10-08T12:15:00Z","v":325,"vw":84.16},{"c":84.17,"h":84.17,"l":84.13,"n":9,"o":84.13,"t":"2026-10-08T12:20:00Z","v":778,"vw":84.146508},{"c":84.24,"h":84.24,"l":84.24,"n":2,"o":84.24,"t":"2026-10-08T12:25:00Z","v":200,"vw":84.24},{"c":84.2,"h":84.35,"l":84.2,"n":12,"o":84.24,"t":"2026-10-08T12:30:00Z","v":1851,"vw":84.283508},{"c":84.2584,"h":84.2584,"l":84.2584,"n":2,"o":84.2584,"t":"2026-10-08T12:35:00Z","v":545,"vw":84.2584},{"c":84.23,"h":84.23,"l":84.23,"n":1,"o":84.23,"t":"2026-10-08T12:40:00Z","v":100,"vw":84.23},{"c":84.223,"h":84.223,"l":84.223,"n":3,"o":84.223,"t":"2026-10-08T12:50:00Z","v":120,"vw":84.223},{"c":84.22,"h":84.22,"l":84.22,"n":3,"o":84.22,"t":"2026-10-08T12:55:00Z","v":300,"vw":84.22},{"c":84.2,"h":84.2,"l":84.2,"n":3,"o":84.2,"t":"2026-10-08T13:00:00Z","v":460,"vw":84.2},{"c":84.2,"h":84.2,"l":84.177,"n":6,"o":84.18,"t":"2026-10-08T13:05:00Z","v":1179,"vw":84.187717},{"c":84.37,"h":84.37,"l":84.37,"n":2,"o":84.37,"t":"2026-10-08T13:15:00Z","v":1001,"vw":84.37},{"c":84.34,"h":84.4352,"l":84.3,"n":30,"o":84.3,"t":"2026-10-08T13:20:00Z","v":1692,"vw":84.371233},{"c":84.01,"h":84.28,"l":84.01,"n":29,"o":84.17,"t":"2026-10-08T13:25:00Z","v":1675,"vw":84.113999},{"c":84.4,"h":84.87,"l":83.95,"n":953,"o":84.25,"t":"2026-10-08T13:30:00Z","v":78543,"vw":84.275914},{"c":83.97,"h":84.41,"l":83.91,"n":671,"o":84.41,"t":"2026-10-08T13:35:00Z","v":50712,"vw":84.09748},{"c":84.18,"h":84.292,"l":83.98,"n":416,"o":83.98,"t":"2026-10-08T13:40:00Z","v":25993,"vw":84.139661},{"c":84.23,"h":84.3345,"l":84.19,"n":337,"o":84.2,"t":"2026-10-08T13:45:00Z","v":30990,"vw":84.275675},{"c":84.35,"h":84.3785,"l":84.17,"n":452,"o":84.2,"t":"2026-10-08T13:50:00Z","v":36023,"vw":84.251938},{"c":84.42,"h":84.4699,"l":84.29,"n":241,"o":84.345,"t":"2026-10-08T13:55:00Z","v":12427,"vw":84.347282},{"c":84.335,"h":84.41,"l":84.25,"n":243,"o":84.395,"t":"2026-10-08T14:00:00Z","v":17805,"vw":84.335678},{"c":84.38,"h":84.46,"l":84.34,"n":205,"o":84.34,"t":"2026-10-08T14:05:00Z","v":14521,"vw":84.431219},{"c":84.175,"h":84.33,"l":84.17,"n":260,"o":84.33,"t":"2026-10-08T14:10:00Z","v":10317,"vw":84.233358},{"c":84.125,"h":84.21,"l":84.1,"n":233,"o":84.175,"t":"2026-10-08T14:15:00Z","v":11352,"vw":84.143501},{"c":84.12,"h":84.245,"l":84.09,"n":340,"o":84.155,"t":"2026-10-08T14:20:00Z","v":22050,"vw":84.163643},{"c":84.03,"h":84.16,"l":83.98,"n":314,"o":84.16,"t":"2026-10-08T14:25:00Z","v":25025,"vw":84.041122},{"c":84,"h":84.04,"l":83.96,"n":306,"o":84.04,"t":"2026-10-08T14:30:00Z","v":16882,"vw":83.997936},{"c":83.885,"h":84.015,"l":83.86,"n":533,"o":84.015,"t":"2026-10-08T14:35:00Z","v":30718,"vw":83.918874},{"c":83.89,"h":83.97,"l":83.85,"n":633,"o":83.91,"t":"2026-10-08T14:40:00Z","v":39977,"vw":83.908468},{"c":83.84,"h":83.91,"l":83.795,"n":469,"o":83.87,"t":"2026-10-08T14:45:00Z","v":27342,"vw":83.851751},{"c":83.755,"h":83.889,"l":83.74,"n":453,"o":83.82,"t":"2026-10-08T14:50:00Z","v":26273,"vw":83.808768},{"c":83.64,"h":83.79,"l":83.64,"n":537,"o":83.755,"t":"2026-10-08T14:55:00Z","v":34774,"vw":83.726986},{"c":83.73,"h":83.73,"l":83.535,"n":766,"o":83.64,"t":"2026-10-08T15:00:00Z","v":42092,"vw":83.621301},{"c":83.775,"h":83.845,"l":83.69,"n":399,"o":83.735,"t":"2026-10-08T15:05:00Z","v":22346,"vw":83.783939},{"c":83.7,"h":83.8206,"l":83.7,"n":406,"o":83.7562,"t":"2026-10-08T15:10:00Z","v":20102,"vw":83.755711},{"c":83.6045,"h":83.695,"l":83.58,"n":352,"o":83.695,"t":"2026-10-08T15:15:00Z","v":21155,"vw":83.630839},{"c":83.52,"h":83.62,"l":83.5145,"n":348,"o":83.595,"t":"2026-10-08T15:20:00Z","v":22714,"vw":83.549489},{"c":83.54,"h":83.57,"l":83.5,"n":409,"o":83.515,"t":"2026-10-08T15:25:00Z","v":24063,"vw":83.533788},{"c":83.56,"h":83.577,"l":83.51,"n":273,"o":83.54,"t":"2026-10-08T15:30:00Z","v":17391,"vw":83.536591},{"c":83.3997,"h":83.595,"l":83.365,"n":651,"o":83.54,"t":"2026-10-08T15:35:00Z","v":43503,"vw":83.506279},{"c":83.4,"h":83.42,"l":83.3,"n":395,"o":83.38,"t":"2026-10-08T15:40:00Z","v":24582,"vw":83.373463},{"c":83.395,"h":83.46,"l":83.39,"n":225,"o":83.41,"t":"2026-10-08T15:45:00Z","v":13749,"vw":83.425185},{"c":83.31,"h":83.43,"l":83.3,"n":425,"o":83.393,"t":"2026-10-08T15:50:00Z","v":27182,"vw":83.333405},{"c":83.26,"h":83.31,"l":83.22,"n":431,"o":83.31,"t":"2026-10-08T15:55:00Z","v":23770,"vw":83.257729},{"c":83.355,"h":83.355,"l":83.23,"n":416,"o":83.26,"t":"2026-10-08T16:00:00Z","v":28374,"vw":83.279879},{"c":83.43,"h":83.44,"l":83.33,"n":292,"o":83.33,"t":"2026-10-08T16:05:00Z","v":22650,"vw":83.378145},{"c":83.38,"h":83.425,"l":83.37,"n":223,"o":83.425,"t":"2026-10-08T16:10:00Z","v":8915,"vw":83.394001},{"c":83.59,"h":83.9,"l":83.34,"n":706,"o":83.38,"t":"2026-10-08T16:15:00Z","v":40865,"vw":83.590428},{"c":83.55,"h":83.5539,"l":83.43,"n":143,"o":83.48,"t":"2026-10-08T16:20:00Z","v":4584,"vw":83.486501},{"c":83.42,"h":83.53,"l":83.42,"n":169,"o":83.53,"t":"2026-10-08T16:25:00Z","v":14857,"vw":83.466028},{"c":83.3598,"h":83.4699,"l":83.34,"n":246,"o":83.42,"t":"2026-10-08T16:30:00Z","v":11381,"vw":83.386707},{"c":83.33,"h":83.395,"l":83.306,"n":283,"o":83.345,"t":"2026-10-08T16:35:00Z","v":15245,"vw":83.342643},{"c":83.395,"h":83.44,"l":83.34,"n":218,"o":83.34,"t":"2026-10-08T16:40:00Z","v":9546,"vw":83.412337},{"c":83.27,"h":83.385,"l":83.25,"n":407,"o":83.35,"t":"2026-10-08T16:45:00Z","v":18456,"vw":83.289354},{"c":83.42,"h":83.42,"l":83.11,"n":637,"o":83.2899,"t":"2026-10-08T16:50:00Z","v":33008,"vw":83.190663},{"c":83.395,"h":83.485,"l":83.3,"n":248,"o":83.45,"t":"2026-10-08T16:55:00Z","v":11328,"vw":83.409366},{"c":83.3,"h":83.36,"l":83.27,"n":263,"o":83.36,"t":"2026-10-08T17:00:00Z","v":16794,"vw":83.321297},{"c":83.17,"h":83.32,"l":83.17,"n":346,"o":83.32,"t":"2026-10-08T17:05:00Z","v":17995,"vw":83.256521},{"c":83.25,"h":83.29,"l":83.13,"n":314,"o":83.19,"t":"2026-10-08T17:10:00Z","v":14668,"vw":83.216829},{"c":83.25,"h":83.36,"l":83.21,"n":351,"o":83.25,"t":"2026-10-08T17:15:00Z","v":20255,"vw":83.303012},{"c":83.06,"h":83.24,"l":83.06,"n":461,"o":83.2,"t":"2026-10-08T17:20:00Z","v":32150,"vw":83.137439},{"c":83.065,"h":83.11,"l":82.93,"n":1011,"o":83.08,"t":"2026-10-08T17:25:00Z","v":70058,"vw":83.025481},{"c":83.03,"h":83.14,"l":83.01,"n":417,"o":83.04,"t":"2026-10-08T17:30:00Z","v":28577,"vw":83.085645},{"c":83.105,"h":83.105,"l":83,"n":270,"o":83.045,"t":"2026-10-08T17:35:00Z","v":9332,"vw":83.042402},{"c":83.06,"h":83.12,"l":83.005,"n":282,"o":83.11,"t":"2026-10-08T17:40:00Z","v":22693,"vw":83.058447},{"c":82.91,"h":83.08,"l":82.88,"n":517,"o":83.0367,"t":"2026-10-08T17:45:00Z","v":26830,"vw":82.965145},{"c":82.925,"h":82.94,"l":82.86,"n":307,"o":82.88,"t":"2026-10-08T17:50:00Z","v":11986,"vw":82.903577},{"c":82.98,"h":83.03,"l":82.96,"n":277,"o":82.9699,"t":"2026-10-08T17:55:00Z","v":14060,"vw":82.986501},{"c":83,"h":83.03,"l":82.975,"n":269,"o":82.99,"t":"2026-10-08T18:00:00Z","v":10997,"vw":82.998001},{"c":83,"h":83.05,"l":82.9919,"n":211,"o":83,"t":"2026-10-08T18:05:00Z","v":6855,"vw":83.012165},{"c":83.19,"h":83.24,"l":82.975,"n":324,"o":82.99,"t":"2026-10-08T18:10:00Z","v":16909,"vw":83.156772},{"c":83.25,"h":83.28,"l":83.19,"n":303,"o":83.19,"t":"2026-10-08T18:15:00Z","v":17206,"vw":83.236498},{"c":83.295,"h":83.295,"l":83.21,"n":214,"o":83.21,"t":"2026-10-08T18:20:00Z","v":8080,"vw":83.242295},{"c":83.2391,"h":83.285,"l":83.18,"n":234,"o":83.285,"t":"2026-10-08T18:25:00Z","v":15352,"vw":83.233345},{"c":83.315,"h":83.32,"l":83.2,"n":251,"o":83.22,"t":"2026-10-08T18:30:00Z","v":8989,"vw":83.224664},{"c":83.39,"h":83.395,"l":83.3,"n":276,"o":83.31,"t":"2026-10-08T18:35:00Z","v":19510,"vw":83.337965},{"c":83.33,"h":83.46,"l":83.31,"n":267,"o":83.449,"t":"2026-10-08T18:40:00Z","v":18534,"vw":83.356929},{"c":83.31,"h":83.3922,"l":83.29,"n":352,"o":83.36,"t":"2026-10-08T18:45:00Z","v":13442,"vw":83.346123},{"c":83.32,"h":83.34,"l":83.25,"n":252,"o":83.335,"t":"2026-10-08T18:50:00Z","v":11531,"vw":83.28491},{"c":83.28,"h":83.33,"l":83.26,"n":329,"o":83.3192,"t":"2026-10-08T18:55:00Z","v":11954,"vw":83.286949},{"c":83.26,"h":83.29,"l":83.25,"n":249,"o":83.29,"t":"2026-10-08T19:00:00Z","v":8759,"vw":83.265162},{"c":83.46,"h":83.51,"l":83.29,"n":541,"o":83.29,"t":"2026-10-08T19:05:00Z","v":32734,"vw":83.442819},{"c":83.545,"h":83.56,"l":83.45,"n":373,"o":83.45,"t":"2026-10-08T19:10:00Z","v":16066,"vw":83.521064},{"c":83.455,"h":83.54,"l":83.43,"n":281,"o":83.5315,"t":"2026-10-08T19:15:00Z","v":12257,"vw":83.469124},{"c":83.63,"h":83.63,"l":83.395,"n":393,"o":83.45,"t":"2026-10-08T19:20:00Z","v":18516,"vw":83.495862},{"c":83.71,"h":83.735,"l":83.6,"n":403,"o":83.64,"t":"2026-10-08T19:25:00Z","v":57577,"vw":83.678523},{"c":83.605,"h":83.7,"l":83.605,"n":484,"o":83.69,"t":"2026-10-08T19:30:00Z","v":36276,"vw":83.661692},{"c":83.645,"h":83.655,"l":83.57,"n":388,"o":83.58,"t":"2026-10-08T19:35:00Z","v":22145,"vw":83.602168},{"c":83.715,"h":83.73,"l":83.63,"n":544,"o":83.655,"t":"2026-10-08T19:40:00Z","v":26599,"vw":83.688673},{"c":83.745,"h":83.765,"l":83.66,"n":678,"o":83.7,"t":"2026-10-08T19:45:00Z","v":40678,"vw":83.723097},{"c":83.89,"h":83.89,"l":83.71,"n":1206,"o":83.73,"t":"2026-10-08T19:50:00Z","v":67725,"vw":83.777679},{"c":83.89,"h":83.98,"l":83.88,"n":2574,"o":83.915,"t":"2026-10-08T19:55:00Z","v":184570,"vw":83.93931},{"c":83.825,"h":83.92,"l":83.825,"n":55,"o":83.89,"t":"2026-10-08T20:00:00Z","v":146142,"vw":83.919593},{"c":83.8,"h":83.8,"l":83.75,"n":11,"o":83.76,"t":"2026-10-08T20:05:00Z","v":643,"vw":83.766314},{"c":83.75,"h":83.75,"l":83.75,"n":2,"o":83.75,"t":"2026-10-08T20:10:00Z","v":1224,"vw":83.75},{"c":83.89,"h":83.89,"l":83.89,"n":2,"o":83.89,"t":"2026-10-08T21:15:00Z","v":200,"vw":83.89},{"c":83.71,"h":83.71,"l":83.71,"n":4,"o":83.71,"t":"2026-10-08T21:20:00Z","v":313,"vw":83.71},{"c":83.8977,"h":83.8977,"l":83.8977,"n":1,"o":83.8977,"t":"2026-10-08T21:35:00Z","v":400,"vw":83.8977},{"c":83.79,"h":83.79,"l":83.79,"n":3,"o":83.79,"t":"2026-10-08T21:50:00Z","v":209,"vw":83.79},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-08T22:10:00Z","v":100,"vw":83.84},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-08T22:15:00Z","v":200,"vw":83.84},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-08T22:30:00Z","v":1000,"vw":83.8},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-08T22:35:00Z","v":100,"vw":83.8},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-08T22:40:00Z","v":200,"vw":83.84},{"c":83.8644,"h":83.8644,"l":83.8644,"n":1,"o":83.8644,"t":"2026-10-08T23:05:00Z","v":100,"vw":83.8644},{"c":84.49,"h":85,"l":84.03,"n":309,"o":84.85,"t":"2026-10-09T08:00:00Z","v":27811,"vw":84.570731},{"c":85.01,"h":85.01,"l":84.58,"n":10,"o":84.8,"t":"2026-10-09T08:05:00Z","v":738,"vw":84.828333},{"c":84.62,"h":84.69,"l":84.62,"n":13,"o":84.64,"t":"2026-10-09T08:25:00Z","v":1352,"vw":84.675776},{"c":84.66,"h":84.66,"l":84.66,"n":8,"o":84.66,"t":"2026-10-09T08:35:00Z","v":832,"vw":84.66},{"c":84.66,"h":84.66,"l":84.66,"n":16,"o":84.66,"t":"2026-10-09T08:40:00Z","v":808,"vw":84.66},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-09T08:45:00Z","v":581,"vw":84.7},{"c":84.67,"h":84.67,"l":84.67,"n":2,"o":84.67,"t":"2026-10-09T09:00:00Z","v":201,"vw":84.67},{"c":84.64,"h":84.64,"l":84.64,"n":1,"o":84.64,"t":"2026-10-09T09:15:00Z","v":200,"vw":84.64},{"c":84.628,"h":84.628,"l":84.628,"n":1,"o":84.628,"t":"2026-10-09T10:00:00Z","v":100,"vw":84.628},{"c":84.6,"h":84.6,"l":84.6,"n":2,"o":84.6,"t":"2026-10-09T10:10:00Z","v":230,"vw":84.6},{"c":84.59,"h":84.6,"l":84.59,"n":3,"o":84.6,"t":"2026-10-09T10:15:00Z","v":395,"vw":84.597468},{"c":84.59,"h":84.59,"l":84.59,"n":2,"o":84.59,"t":"2026-10-09T10:25:00Z","v":122,"vw":84.59},{"c":84.55,"h":84.56,"l":84.55,"n":4,"o":84.56,"t":"2026-10-09T10:30:00Z","v":1470,"vw":84.551361},{"c":84.55,"h":84.55,"l":84.54,"n":7,"o":84.54,"t":"2026-10-09T10:35:00Z","v":451,"vw":84.546503},{"c":84.5,"h":84.55,"l":84.5,"n":10,"o":84.5,"t":"2026-10-09T11:00:00Z","v":4100,"vw":84.51845},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-09T11:05:00Z","v":100,"vw":84.5},{"c":84.4799,"h":84.4799,"l":84.4799,"n":1,"o":84.4799,"t":"2026-10-09T11:10:00Z","v":200,"vw":84.4799},{"c":84.5,"h":84.5,"l":84.5,"n":3,"o":84.5,"t":"2026-10-09T11:15:00Z","v":262,"vw":84.5},{"c":84.5,"h":84.5,"l":84.5,"n":9,"o":84.5,"t":"2026-10-09T11:20:00Z","v":1406,"vw":84.5},{"c":84.53,"h":84.53,"l":84.5,"n":4,"o":84.5,"t":"2026-10-09T11:30:00Z","v":305,"vw":84.52},{"c":84.44,"h":84.5,"l":84.44,"n":12,"o":84.5,"t":"2026-10-09T11:35:00Z","v":905,"vw":84.447371},{"c":84.65,"h":84.68,"l":84.43,"n":23,"o":84.53,"t":"2026-10-09T11:40:00Z","v":3282,"vw":84.583705},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-09T11:45:00Z","v":100,"vw":84.65},{"c":84.8,"h":84.8,"l":84.61,"n":33,"o":84.66,"t":"2026-10-09T11:50:00Z","v":4137,"vw":84.71323},{"c":84.66,"h":84.66,"l":84.66,"n":2,"o":84.66,"t":"2026-10-09T11:55:00Z","v":225,"vw":84.66},{"c":84.82,"h":84.82,"l":84.71,"n":28,"o":84.71,"t":"2026-10-09T12:00:00Z","v":5776,"vw":84.805493},{"c":84.68,"h":84.68,"l":84.68,"n":2,"o":84.68,"t":"2026-10-09T12:05:00Z","v":200,"vw":84.68},{"c":84.78,"h":84.78,"l":84.61,"n":11,"o":84.61,"t":"2026-10-09T12:10:00Z","v":2959,"vw":84.736732},{"c":84.67,"h":84.67,"l":84.67,"n":2,"o":84.67,"t":"2026-10-09T12:20:00Z","v":254,"vw":84.67},{"c":84.6761,"h":84.6761,"l":84.6761,"n":3,"o":84.6761,"t":"2026-10-09T12:25:00Z","v":300,"vw":84.6761},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-10-09T12:30:00Z","v":500,"vw":84.6},{"c":84.63,"h":84.6861,"l":84.63,"n":9,"o":84.6861,"t":"2026-10-09T12:35:00Z","v":1688,"vw":84.668188},{"c":84.75,"h":84.75,"l":84.59,"n":24,"o":84.69,"t":"2026-10-09T12:40:00Z","v":3197,"vw":84.623455},{"c":84.64,"h":84.75,"l":84.64,"n":31,"o":84.75,"t":"2026-10-09T12:45:00Z","v":3608,"vw":84.65},{"c":84.7,"h":84.7,"l":84.61,"n":38,"o":84.62,"t":"2026-10-09T12:50:00Z","v":3259,"vw":84.653863},{"c":84.59,"h":84.59,"l":84.59,"n":14,"o":84.59,"t":"2026-10-09T12:55:00Z","v":1206,"vw":84.59},{"c":84.61,"h":84.61,"l":84.61,"n":4,"o":84.61,"t":"2026-10-09T13:10:00Z","v":282,"vw":84.61},{"c":84.68,"h":84.7,"l":84.65,"n":12,"o":84.7,"t":"2026-10-09T13:15:00Z","v":1009,"vw":84.684257},{"c":84.79,"h":84.79,"l":84.68,"n":50,"o":84.7055,"t":"2026-10-09T13:20:00Z","v":3478,"vw":84.714139},{"c":84.59,"h":85,"l":84.39,"n":157,"o":84.65,"t":"2026-10-09T13:25:00Z","v":6106,"vw":84.66965},{"c":85.37,"h":85.4,"l":84.2,"n":941,"o":84.2,"t":"2026-10-09T13:30:00Z","v":97086,"vw":84.626919},{"c":85.6,"h":85.61,"l":85.15,"n":939,"o":85.3659,"t":"2026-10-09T13:35:00Z","v":62674,"vw":85.396601},{"c":85.655,"h":85.9,"l":85.455,"n":1058,"o":85.55,"t":"2026-10-09T13:40:00Z","v":77806,"vw":85.72136},{"c":85.9,"h":86.28,"l":85.6762,"n":846,"o":85.72,"t":"2026-10-09T13:45:00Z","v":55051,"vw":86.005206},{"c":85.6,"h":86.07,"l":85.58,"n":473,"o":85.915,"t":"2026-10-09T13:50:00Z","v":26346,"vw":85.885477},{"c":85.53,"h":85.62,"l":85.44,"n":568,"o":85.53,"t":"2026-10-09T13:55:00Z","v":36690,"vw":85.525413},{"c":85.89,"h":85.99,"l":85.46,"n":554,"o":85.555,"t":"2026-10-09T14:00:00Z","v":39083,"vw":85.819819},{"c":85.87,"h":86.06,"l":85.8,"n":609,"o":85.91,"t":"2026-10-09T14:05:00Z","v":43511,"vw":85.900331},{"c":85.435,"h":85.9,"l":85.42,"n":419,"o":85.89,"t":"2026-10-09T14:10:00Z","v":24792,"vw":85.675526},{"c":85.53,"h":85.59,"l":85.4,"n":719,"o":85.47,"t":"2026-10-09T14:15:00Z","v":48507,"vw":85.474342},{"c":85.42,"h":85.52,"l":85.35,"n":447,"o":85.52,"t":"2026-10-09T14:20:00Z","v":29979,"vw":85.439222},{"c":85.42,"h":85.5,"l":85.35,"n":360,"o":85.44,"t":"2026-10-09T14:25:00Z","v":24862,"vw":85.429877},{"c":85.34,"h":85.46,"l":85.2506,"n":300,"o":85.46,"t":"2026-10-09T14:30:00Z","v":19595,"vw":85.340976},{"c":85.3,"h":85.37,"l":85.21,"n":375,"o":85.32,"t":"2026-10-09T14:35:00Z","v":32819,"vw":85.305728},{"c":85.395,"h":85.45,"l":85.3,"n":362,"o":85.3,"t":"2026-10-09T14:40:00Z","v":20698,"vw":85.375017},{"c":85.305,"h":85.47,"l":85.235,"n":457,"o":85.395,"t":"2026-10-09T14:45:00Z","v":26460,"vw":85.348107},{"c":85.46,"h":85.4831,"l":85.305,"n":332,"o":85.305,"t":"2026-10-09T14:50:00Z","v":28054,"vw":85.403664},{"c":85.58,"h":85.71,"l":85.475,"n":380,"o":85.49,"t":"2026-10-09T14:55:00Z","v":20255,"vw":85.563738},{"c":85.62,"h":85.69,"l":85.58,"n":301,"o":85.6,"t":"2026-10-09T15:00:00Z","v":17338,"vw":85.63169},{"c":85.4,"h":85.6,"l":85.32,"n":324,"o":85.6,"t":"2026-10-09T15:05:00Z","v":20474,"vw":85.40815},{"c":85.37,"h":85.475,"l":85.335,"n":354,"o":85.36,"t":"2026-10-09T15:10:00Z","v":22920,"vw":85.394778},{"c":85.5171,"h":85.55,"l":85.37,"n":289,"o":85.37,"t":"2026-10-09T15:15:00Z","v":15537,"vw":85.473867},{"c":85.7452,"h":85.7452,"l":85.51,"n":388,"o":85.51,"t":"2026-10-09T15:20:00Z","v":20599,"vw":85.615389},{"c":85.585,"h":85.8,"l":85.51,"n":340,"o":85.79,"t":"2026-10-09T15:25:00Z","v":29872,"vw":85.668146},{"c":85.52,"h":85.66,"l":85.48,"n":361,"o":85.62,"t":"2026-10-09T15:30:00Z","v":19035,"vw":85.576814},{"c":85.72,"h":85.74,"l":85.54,"n":288,"o":85.54,"t":"2026-10-09T15:35:00Z","v":14136,"vw":85.622684},{"c":85.59,"h":85.74,"l":85.58,"n":263,"o":85.68,"t":"2026-10-09T15:40:00Z","v":13327,"vw":85.677024},{"c":85.51,"h":85.59,"l":85.47,"n":495,"o":85.59,"t":"2026-10-09T15:45:00Z","v":38659,"vw":85.528968},{"c":85.495,"h":85.57,"l":85.465,"n":227,"o":85.515,"t":"2026-10-09T15:50:00Z","v":9403,"vw":85.516421},{"c":85.5,"h":85.54,"l":85.4501,"n":230,"o":85.495,"t":"2026-10-09T15:55:00Z","v":12394,"vw":85.508769},{"c":85.51,"h":85.53,"l":85.43,"n":239,"o":85.49,"t":"2026-10-09T16:00:00Z","v":13021,"vw":85.481248},{"c":85.64,"h":85.65,"l":85.54,"n":252,"o":85.54,"t":"2026-10-09T16:05:00Z","v":10156,"vw":85.605095},{"c":85.54,"h":85.68,"l":85.51,"n":273,"o":85.65,"t":"2026-10-09T16:10:00Z","v":20794,"vw":85.607599},{"c":85.565,"h":85.61,"l":85.52,"n":145,"o":85.56,"t":"2026-10-09T16:15:00Z","v":5569,"vw":85.566347},{"c":85.565,"h":85.615,"l":85.52,"n":184,"o":85.54,"t":"2026-10-09T16:20:00Z","v":7765,"vw":85.557873},{"c":85.57,"h":85.69,"l":85.57,"n":286,"o":85.6,"t":"2026-10-09T16:25:00Z","v":15903,"vw":85.640388},{"c":85.63,"h":85.635,"l":85.55,"n":175,"o":85.57,"t":"2026-10-09T16:30:00Z","v":6244,"vw":85.58227},{"c":85.62,"h":85.73,"l":85.6,"n":269,"o":85.67,"t":"2026-10-09T16:35:00Z","v":14796,"vw":85.666639},{"c":85.65,"h":85.68,"l":85.6,"n":205,"o":85.615,"t":"2026-10-09T16:40:00Z","v":10046,"vw":85.633031},{"c":85.565,"h":85.6599,"l":85.56,"n":196,"o":85.64,"t":"2026-10-09T16:45:00Z","v":9053,"vw":85.612883},{"c":85.38,"h":85.57,"l":85.38,"n":283,"o":85.55,"t":"2026-10-09T16:50:00Z","v":17709,"vw":85.476879},{"c":85.33,"h":85.41,"l":85.33,"n":305,"o":85.38,"t":"2026-10-09T16:55:00Z","v":13836,"vw":85.380703},{"c":85.44,"h":85.5,"l":85.34,"n":173,"o":85.35,"t":"2026-10-09T17:00:00Z","v":5578,"vw":85.431884},{"c":85.345,"h":85.41,"l":85.3401,"n":206,"o":85.41,"t":"2026-10-09T17:05:00Z","v":10249,"vw":85.397929},{"c":85.25,"h":85.3103,"l":85.2346,"n":204,"o":85.31,"t":"2026-10-09T17:10:00Z","v":7534,"vw":85.278941},{"c":85.305,"h":85.36,"l":85.28,"n":134,"o":85.285,"t":"2026-10-09T17:15:00Z","v":4111,"vw":85.307591},{"c":85.175,"h":85.3646,"l":85.13,"n":277,"o":85.32,"t":"2026-10-09T17:20:00Z","v":13741,"vw":85.234945},{"c":85.14,"h":85.1906,"l":85.115,"n":199,"o":85.1906,"t":"2026-10-09T17:25:00Z","v":6337,"vw":85.15583},{"c":85.12,"h":85.19,"l":85.1101,"n":175,"o":85.16,"t":"2026-10-09T17:30:00Z","v":5013,"vw":85.13967},{"c":85.1,"h":85.12,"l":85.08,"n":148,"o":85.11,"t":"2026-10-09T17:35:00Z","v":3928,"vw":85.099067},{"c":85.09,"h":85.14,"l":85.075,"n":213,"o":85.08,"t":"2026-10-09T17:40:00Z","v":9154,"vw":85.116815},{"c":85.19,"h":85.2,"l":85.07,"n":271,"o":85.08,"t":"2026-10-09T17:45:00Z","v":7658,"vw":85.152264},{"c":85.18,"h":85.18,"l":85.14,"n":298,"o":85.18,"t":"2026-10-09T17:50:00Z","v":11723,"vw":85.15987},{"c":85.24,"h":85.245,"l":85.14,"n":293,"o":85.18,"t":"2026-10-09T17:55:00Z","v":14258,"vw":85.185734},{"c":85.255,"h":85.27,"l":85.22,"n":253,"o":85.23,"t":"2026-10-09T18:00:00Z","v":13916,"vw":85.244938},{"c":85.25,"h":85.27,"l":85.21,"n":246,"o":85.25,"t":"2026-10-09T18:05:00Z","v":14230,"vw":85.248962},{"c":85.3395,"h":85.37,"l":85.265,"n":154,"o":85.29,"t":"2026-10-09T18:10:00Z","v":6669,"vw":85.310503},{"c":85.215,"h":85.39,"l":85.215,"n":255,"o":85.33,"t":"2026-10-09T18:15:00Z","v":14425,"vw":85.300338},{"c":85.165,"h":85.2654,"l":85.165,"n":188,"o":85.215,"t":"2026-10-09T18:20:00Z","v":12401,"vw":85.203916},{"c":85.19,"h":85.24,"l":85.19,"n":219,"o":85.215,"t":"2026-10-09T18:25:00Z","v":5725,"vw":85.2211},{"c":85.13,"h":85.18,"l":85.13,"n":106,"o":85.17,"t":"2026-10-09T18:30:00Z","v":1964,"vw":85.157143},{"c":85.07,"h":85.15,"l":85.0601,"n":193,"o":85.13,"t":"2026-10-09T18:35:00Z","v":5749,"vw":85.111883},{"c":85.07,"h":85.1074,"l":85.045,"n":163,"o":85.06,"t":"2026-10-09T18:40:00Z","v":5935,"vw":85.074804},{"c":85.27,"h":85.27,"l":85.09,"n":163,"o":85.09,"t":"2026-10-09T18:45:00Z","v":6793,"vw":85.17815},{"c":85.26,"h":85.32,"l":85.25,"n":154,"o":85.27,"t":"2026-10-09T18:50:00Z","v":5942,"vw":85.275675},{"c":85.235,"h":85.26,"l":85.1803,"n":205,"o":85.24,"t":"2026-10-09T18:55:00Z","v":7388,"vw":85.219531},{"c":85.28,"h":85.3,"l":85.22,"n":162,"o":85.27,"t":"2026-10-09T19:00:00Z","v":9041,"vw":85.241628},{"c":85.3,"h":85.33,"l":85.27,"n":96,"o":85.3051,"t":"2026-10-09T19:05:00Z","v":4491,"vw":85.301601},{"c":85.265,"h":85.3213,"l":85.25,"n":227,"o":85.3213,"t":"2026-10-09T19:10:00Z","v":8647,"vw":85.271752},{"c":85.26,"h":85.27,"l":85.2176,"n":119,"o":85.23,"t":"2026-10-09T19:15:00Z","v":3968,"vw":85.247559},{"c":85.2,"h":85.29,"l":85.2,"n":232,"o":85.26,"t":"2026-10-09T19:20:00Z","v":9370,"vw":85.238234},{"c":85.18,"h":85.2,"l":85.165,"n":174,"o":85.18,"t":"2026-10-09T19:25:00Z","v":5799,"vw":85.174294},{"c":85.275,"h":85.28,"l":85.17,"n":275,"o":85.19,"t":"2026-10-09T19:30:00Z","v":19915,"vw":85.216773},{"c":85.4,"h":85.415,"l":85.275,"n":263,"o":85.2915,"t":"2026-10-09T19:35:00Z","v":24832,"vw":85.327773},{"c":85.435,"h":85.48,"l":85.4,"n":457,"o":85.42,"t":"2026-10-09T19:40:00Z","v":29213,"vw":85.438017},{"c":85.35,"h":85.42,"l":85.35,"n":428,"o":85.42,"t":"2026-10-09T19:45:00Z","v":29991,"vw":85.381978},{"c":85.37,"h":85.37,"l":85.26,"n":618,"o":85.34,"t":"2026-10-09T19:50:00Z","v":36800,"vw":85.299565},{"c":85.345,"h":85.4,"l":85.31,"n":1825,"o":85.37,"t":"2026-10-09T19:55:00Z","v":123536,"vw":85.35206},{"c":85.28,"h":85.33,"l":85.28,"n":62,"o":85.33,"t":"2026-10-09T20:00:00Z","v":116145,"vw":85.329584},{"c":85.33,"h":85.33,"l":85.33,"n":1,"o":85.33,"t":"2026-10-09T20:25:00Z","v":284544,"vw":85.33},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-09T20:35:00Z","v":100,"vw":85.5},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-10-09T21:50:00Z","v":600,"vw":85.56},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-09T22:25:00Z","v":500,"vw":85.48},{"c":85.51,"h":85.51,"l":85.51,"n":4,"o":85.51,"t":"2026-10-09T22:30:00Z","v":513,"vw":85.51},{"c":85.473,"h":85.473,"l":85.473,"n":1,"o":85.473,"t":"2026-10-09T22:35:00Z","v":100,"vw":85.473},{"c":85.38,"h":85.38,"l":85.38,"n":5,"o":85.38,"t":"2026-10-09T22:45:00Z","v":263,"vw":85.38},{"c":85.43,"h":85.43,"l":85.43,"n":4,"o":85.43,"t":"2026-10-09T22:50:00Z","v":500,"vw":85.43},{"c":85.42,"h":85.42,"l":85.38,"n":2,"o":85.38,"t":"2026-10-09T23:00:00Z","v":600,"vw":85.4},{"c":85.42,"h":85.42,"l":85.35,"n":4,"o":85.42,"t":"2026-10-09T23:05:00Z","v":610,"vw":85.396667},{"c":85.38,"h":85.38,"l":85.38,"n":6,"o":85.38,"t":"2026-10-09T23:10:00Z","v":365,"vw":85.38},{"c":85.35,"h":85.35,"l":85.35,"n":1,"o":85.35,"t":"2026-10-09T23:15:00Z","v":100,"vw":85.35},{"c":85.36,"h":85.4,"l":85.36,"n":6,"o":85.36,"t":"2026-10-09T23:20:00Z","v":412,"vw":85.38},{"c":85.3611,"h":85.3611,"l":85.3611,"n":1,"o":85.3611,"t":"2026-10-09T23:25:00Z","v":300,"vw":85.3611},{"c":85.3611,"h":85.5488,"l":85.3611,"n":3,"o":85.5488,"t":"2026-10-09T23:55:00Z","v":351,"vw":85.495171},{"c":83.56,"h":84.18,"l":83.2,"n":605,"o":83.61,"t":"2026-10-12T08:00:00Z","v":49363,"vw":83.714135},{"c":83.65,"h":83.92,"l":83.24,"n":117,"o":83.59,"t":"2026-10-12T08:05:00Z","v":13753,"vw":83.657744},{"c":83.67,"h":83.76,"l":83.59,"n":29,"o":83.66,"t":"2026-10-12T08:10:00Z","v":3194,"vw":83.666265},{"c":83.62,"h":83.65,"l":83.6,"n":13,"o":83.6,"t":"2026-10-12T08:15:00Z","v":1927,"vw":83.620134},{"c":83.52,"h":83.64,"l":83.52,"n":7,"o":83.59,"t":"2026-10-12T08:20:00Z","v":1100,"vw":83.608},{"c":83.65,"h":83.67,"l":83.62,"n":10,"o":83.62,"t":"2026-10-12T08:25:00Z","v":1042,"vw":83.650395},{"c":83.65,"h":83.65,"l":83.62,"n":3,"o":83.62,"t":"2026-10-12T08:30:00Z","v":215,"vw":83.635},{"c":83.62,"h":83.65,"l":83.62,"n":12,"o":83.62,"t":"2026-10-12T08:35:00Z","v":1201,"vw":83.63875},{"c":83.74,"h":83.74,"l":83.74,"n":1,"o":83.74,"t":"2026-10-12T08:40:00Z","v":100,"vw":83.74},{"c":83.64,"h":83.64,"l":83.64,"n":9,"o":83.64,"t":"2026-10-12T08:45:00Z","v":637,"vw":83.64},{"c":83.63,"h":83.63,"l":83.62,"n":2,"o":83.62,"t":"2026-10-12T08:50:00Z","v":200,"vw":83.625},{"c":83.63,"h":83.65,"l":83.63,"n":6,"o":83.65,"t":"2026-10-12T08:55:00Z","v":1200,"vw":83.648157},{"c":83.62,"h":83.62,"l":83.62,"n":2,"o":83.62,"t":"2026-10-12T09:00:00Z","v":101,"vw":83.62},{"c":83.76,"h":83.76,"l":83.66,"n":33,"o":83.67,"t":"2026-10-12T09:15:00Z","v":2357,"vw":83.697556},{"c":83.66,"h":83.71,"l":83.66,"n":14,"o":83.71,"t":"2026-10-12T09:20:00Z","v":1036,"vw":83.69},{"c":83.7,"h":83.7,"l":83.7,"n":6,"o":83.7,"t":"2026-10-12T09:25:00Z","v":150,"vw":83.7},{"c":83.75,"h":83.75,"l":83.7,"n":3,"o":83.7,"t":"2026-10-12T09:30:00Z","v":260,"vw":83.725},{"c":83.7,"h":83.7,"l":83.7,"n":4,"o":83.7,"t":"2026-10-12T09:35:00Z","v":400,"vw":83.7},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-10-12T09:40:00Z","v":100,"vw":83.7},{"c":83.7,"h":83.7,"l":83.7,"n":3,"o":83.7,"t":"2026-10-12T09:55:00Z","v":385,"vw":83.7},{"c":83.71,"h":83.71,"l":83.7,"n":2,"o":83.7,"t":"2026-10-12T10:00:00Z","v":200,"vw":83.705},{"c":83.7,"h":83.7,"l":83.7,"n":3,"o":83.7,"t":"2026-10-12T10:10:00Z","v":180,"vw":83.7},{"c":83.7,"h":83.71,"l":83.7,"n":4,"o":83.7,"t":"2026-10-12T10:15:00Z","v":310,"vw":83.703333},{"c":83.7,"h":83.7,"l":83.7,"n":3,"o":83.7,"t":"2026-10-12T10:20:00Z","v":300,"vw":83.7},{"c":83.7,"h":83.7,"l":83.7,"n":13,"o":83.7,"t":"2026-10-12T10:55:00Z","v":762,"vw":83.7},{"c":83.7,"h":83.8,"l":83.7,"n":32,"o":83.8,"t":"2026-10-12T11:00:00Z","v":1057,"vw":83.730233},{"c":83.7,"h":83.7002,"l":83.7,"n":25,"o":83.7,"t":"2026-10-12T11:10:00Z","v":6672,"vw":83.700054},{"c":83.7001,"h":83.7001,"l":83.7,"n":6,"o":83.7001,"t":"2026-10-12T11:15:00Z","v":13110,"vw":83.700066},{"c":83.8081,"h":83.8081,"l":83.71,"n":24,"o":83.74,"t":"2026-10-12T11:20:00Z","v":2238,"vw":83.74769},{"c":83.72,"h":83.83,"l":83.71,"n":14,"o":83.71,"t":"2026-10-12T11:25:00Z","v":1197,"vw":83.73941},{"c":83.61,"h":83.72,"l":83.61,"n":25,"o":83.72,"t":"2026-10-12T11:30:00Z","v":1335,"vw":83.661881},{"c":83.6,"h":83.6,"l":83.6,"n":4,"o":83.6,"t":"2026-10-12T11:35:00Z","v":203,"vw":83.6},{"c":83.47,"h":83.55,"l":83.47,"n":28,"o":83.55,"t":"2026-10-12T11:40:00Z","v":2008,"vw":83.513827},{"c":83.5388,"h":83.5388,"l":83.52,"n":11,"o":83.52,"t":"2026-10-12T11:45:00Z","v":794,"vw":83.526065},{"c":83.52,"h":83.57,"l":83.52,"n":20,"o":83.5484,"t":"2026-10-12T11:50:00Z","v":1059,"vw":83.554304},{"c":83.48,"h":83.6,"l":83.48,"n":19,"o":83.6,"t":"2026-10-12T11:55:00Z","v":1758,"vw":83.54194},{"c":83.46,"h":83.5,"l":83.46,"n":11,"o":83.5,"t":"2026-10-12T12:00:00Z","v":1672,"vw":83.491094},{"c":83.44,"h":83.44,"l":83.44,"n":6,"o":83.44,"t":"2026-10-12T12:05:00Z","v":301,"vw":83.44},{"c":83.6,"h":83.6,"l":83.6,"n":15,"o":83.6,"t":"2026-10-12T12:15:00Z","v":1515,"vw":83.6},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-10-12T12:20:00Z","v":100,"vw":83.59},{"c":83.48,"h":83.52,"l":83.48,"n":21,"o":83.52,"t":"2026-10-12T12:25:00Z","v":2024,"vw":83.502532},{"c":83.44,"h":83.44,"l":83.44,"n":11,"o":83.44,"t":"2026-10-12T12:30:00Z","v":320,"vw":83.44},{"c":83.52,"h":83.52,"l":83.33,"n":20,"o":83.4,"t":"2026-10-12T12:35:00Z","v":1843,"vw":83.400025},{"c":83.31,"h":83.36,"l":83.31,"n":5,"o":83.334,"t":"2026-10-12T12:40:00Z","v":594,"vw":83.337221},{"c":83.34,"h":83.34,"l":83.34,"n":1,"o":83.34,"t":"2026-10-12T12:45:00Z","v":100,"vw":83.34},{"c":83.43,"h":83.43,"l":83.43,"n":2,"o":83.43,"t":"2026-10-12T12:50:00Z","v":125,"vw":83.43},{"c":83.46,"h":83.5,"l":83.34,"n":35,"o":83.45,"t":"2026-10-12T12:55:00Z","v":4918,"vw":83.391086},{"c":83.35,"h":83.4937,"l":83.35,"n":7,"o":83.4937,"t":"2026-10-12T13:00:00Z","v":800,"vw":83.375409},{"c":83.38,"h":83.38,"l":83.38,"n":9,"o":83.38,"t":"2026-10-12T13:05:00Z","v":401,"vw":83.38},{"c":83.5006,"h":83.5006,"l":83.4,"n":9,"o":83.4,"t":"2026-10-12T13:10:00Z","v":782,"vw":83.447156},{"c":83.48,"h":83.48,"l":83.4,"n":10,"o":83.4,"t":"2026-10-12T13:15:00Z","v":1334,"vw":83.470161},{"c":83.4,"h":83.5,"l":83.4,"n":7,"o":83.5,"t":"2026-10-12T13:25:00Z","v":313,"vw":83.433333},{"c":83.51,"h":83.69,"l":83.2,"n":1226,"o":83.52,"t":"2026-10-12T13:30:00Z","v":98745,"vw":83.447924},{"c":83.49,"h":83.745,"l":83.43,"n":583,"o":83.51,"t":"2026-10-12T13:35:00Z","v":37444,"vw":83.561291},{"c":83.4305,"h":83.57,"l":83.4001,"n":430,"o":83.53,"t":"2026-10-12T13:40:00Z","v":29356,"vw":83.498429},{"c":83.35,"h":83.54,"l":83.27,"n":563,"o":83.42,"t":"2026-10-12T13:45:00Z","v":41625,"vw":83.463001},{"c":83.51,"h":83.51,"l":83.29,"n":488,"o":83.32,"t":"2026-10-12T13:50:00Z","v":35615,"vw":83.395046},{"c":83.44,"h":83.52,"l":83.3175,"n":356,"o":83.51,"t":"2026-10-12T13:55:00Z","v":20052,"vw":83.406035},{"c":83.5318,"h":83.57,"l":83.44,"n":449,"o":83.455,"t":"2026-10-12T14:00:00Z","v":27464,"vw":83.493121},{"c":83.48,"h":83.6899,"l":83.43,"n":1531,"o":83.53,"t":"2026-10-12T14:05:00Z","v":90561,"vw":83.527734},{"c":83.41,"h":83.53,"l":83.32,"n":540,"o":83.485,"t":"2026-10-12T14:10:00Z","v":39537,"vw":83.411354},{"c":83.44,"h":83.44,"l":83.275,"n":346,"o":83.41,"t":"2026-10-12T14:15:00Z","v":14428,"vw":83.346301},{"c":83.44,"h":83.49,"l":83.37,"n":295,"o":83.46,"t":"2026-10-12T14:20:00Z","v":15240,"vw":83.44074},{"c":83.41,"h":83.465,"l":83.37,"n":452,"o":83.43,"t":"2026-10-12T14:25:00Z","v":31693,"vw":83.425361},{"c":83.465,"h":83.48,"l":83.37,"n":302,"o":83.41,"t":"2026-10-12T14:30:00Z","v":13881,"vw":83.407425},{"c":83.43,"h":83.5,"l":83.35,"n":473,"o":83.5,"t":"2026-10-12T14:35:00Z","v":19309,"vw":83.447234},{"c":83.43,"h":83.47,"l":83.4,"n":266,"o":83.41,"t":"2026-10-12T14:40:00Z","v":15449,"vw":83.432788},{"c":83.49,"h":83.55,"l":83.4,"n":887,"o":83.4,"t":"2026-10-12T14:45:00Z","v":93269,"vw":83.493215},{"c":83.6986,"h":83.79,"l":83.45,"n":315,"o":83.45,"t":"2026-10-12T14:50:00Z","v":17012,"vw":83.642417},{"c":83.77,"h":83.82,"l":83.66,"n":330,"o":83.67,"t":"2026-10-12T14:55:00Z","v":16149,"vw":83.738665},{"c":83.76,"h":83.77,"l":83.64,"n":462,"o":83.77,"t":"2026-10-12T15:00:00Z","v":20759,"vw":83.697816},{"c":83.69,"h":83.7599,"l":83.67,"n":295,"o":83.75,"t":"2026-10-12T15:05:00Z","v":10088,"vw":83.717544},{"c":83.857,"h":83.857,"l":83.74,"n":320,"o":83.74,"t":"2026-10-12T15:10:00Z","v":9113,"vw":83.789664},{"c":83.94,"h":83.94,"l":83.86,"n":229,"o":83.89,"t":"2026-10-12T15:15:00Z","v":7724,"vw":83.880029},{"c":83.88,"h":84.0134,"l":83.82,"n":604,"o":83.93,"t":"2026-10-12T15:20:00Z","v":36009,"vw":83.92595},{"c":83.98,"h":83.98,"l":83.87,"n":219,"o":83.89,"t":"2026-10-12T15:25:00Z","v":7478,"vw":83.915452},{"c":84.16,"h":84.16,"l":83.9393,"n":387,"o":83.9393,"t":"2026-10-12T15:30:00Z","v":29718,"vw":84.009202},{"c":84.18,"h":84.2625,"l":84.13,"n":372,"o":84.17,"t":"2026-10-12T15:35:00Z","v":19124,"vw":84.181194},{"c":84.14,"h":84.21,"l":84.07,"n":257,"o":84.17,"t":"2026-10-12T15:40:00Z","v":13077,"vw":84.151608},{"c":84.1,"h":84.1999,"l":84.0901,"n":256,"o":84.14,"t":"2026-10-12T15:45:00Z","v":11301,"vw":84.132233},{"c":84.15,"h":84.17,"l":84.11,"n":249,"o":84.12,"t":"2026-10-12T15:50:00Z","v":8742,"vw":84.143253},{"c":84.1495,"h":84.1751,"l":84.11,"n":215,"o":84.16,"t":"2026-10-12T15:55:00Z","v":7522,"vw":84.153486},{"c":84.1001,"h":84.185,"l":84.1001,"n":201,"o":84.145,"t":"2026-10-12T16:00:00Z","v":7388,"vw":84.143279},{"c":84.205,"h":84.23,"l":84.14,"n":270,"o":84.14,"t":"2026-10-12T16:05:00Z","v":14409,"vw":84.190696},{"c":84.1107,"h":84.21,"l":84.0687,"n":197,"o":84.21,"t":"2026-10-12T16:10:00Z","v":6433,"vw":84.12743},{"c":84.17,"h":84.185,"l":84.09,"n":114,"o":84.09,"t":"2026-10-12T16:15:00Z","v":3585,"vw":84.139962},{"c":84.185,"h":84.2,"l":84.155,"n":216,"o":84.17,"t":"2026-10-12T16:20:00Z","v":6611,"vw":84.180646},{"c":84.16,"h":84.24,"l":84.15,"n":243,"o":84.1888,"t":"2026-10-12T16:25:00Z","v":10611,"vw":84.191139},{"c":84.19,"h":84.19,"l":84.15,"n":109,"o":84.17,"t":"2026-10-12T16:30:00Z","v":4178,"vw":84.173156},{"c":84.18,"h":84.2,"l":84.17,"n":132,"o":84.18,"t":"2026-10-12T16:35:00Z","v":3947,"vw":84.180694},{"c":84.19,"h":84.2391,"l":84.165,"n":297,"o":84.2,"t":"2026-10-12T16:40:00Z","v":11460,"vw":84.201042},{"c":84.135,"h":84.23,"l":84.09,"n":409,"o":84.23,"t":"2026-10-12T16:45:00Z","v":21682,"vw":84.182382},{"c":84.13,"h":84.135,"l":84.065,"n":166,"o":84.1,"t":"2026-10-12T16:50:00Z","v":5488,"vw":84.109369},{"c":84.09,"h":84.17,"l":84.09,"n":208,"o":84.13,"t":"2026-10-12T16:55:00Z","v":10991,"vw":84.112589},{"c":84.15,"h":84.15,"l":84.0312,"n":325,"o":84.095,"t":"2026-10-12T17:00:00Z","v":13717,"vw":84.084827},{"c":84.12,"h":84.18,"l":84.12,"n":190,"o":84.15,"t":"2026-10-12T17:05:00Z","v":7144,"vw":84.153093},{"c":84.19,"h":84.22,"l":84.12,"n":344,"o":84.145,"t":"2026-10-12T17:10:00Z","v":18632,"vw":84.16149},{"c":84.18,"h":84.225,"l":84.16,"n":346,"o":84.164,"t":"2026-10-12T17:15:00Z","v":25824,"vw":84.204993},{"c":84.15,"h":84.24,"l":84.15,"n":322,"o":84.165,"t":"2026-10-12T17:20:00Z","v":16642,"vw":84.199269},{"c":84.13,"h":84.21,"l":84.13,"n":180,"o":84.15,"t":"2026-10-12T17:25:00Z","v":6578,"vw":84.164121},{"c":84.16,"h":84.16,"l":84.1,"n":296,"o":84.13,"t":"2026-10-12T17:30:00Z","v":15263,"vw":84.126908},{"c":84.27,"h":84.29,"l":84.17,"n":622,"o":84.185,"t":"2026-10-12T17:35:00Z","v":52923,"vw":84.228309},{"c":84.2907,"h":84.33,"l":84.27,"n":196,"o":84.29,"t":"2026-10-12T17:40:00Z","v":7804,"vw":84.299564},{"c":84.315,"h":84.33,"l":84.27,"n":268,"o":84.295,"t":"2026-10-12T17:45:00Z","v":11165,"vw":84.306286},{"c":84.4,"h":84.4,"l":84.29,"n":210,"o":84.32,"t":"2026-10-12T17:50:00Z","v":6694,"vw":84.33125},{"c":84.295,"h":84.4,"l":84.295,"n":349,"o":84.37,"t":"2026-10-12T17:55:00Z","v":24969,"vw":84.330862},{"c":84.33,"h":84.355,"l":84.3,"n":202,"o":84.3,"t":"2026-10-12T18:00:00Z","v":7602,"vw":84.329741},{"c":84.4,"h":84.42,"l":84.32,"n":290,"o":84.355,"t":"2026-10-12T18:05:00Z","v":15327,"vw":84.375403},{"c":84.395,"h":84.4299,"l":84.37,"n":147,"o":84.4,"t":"2026-10-12T18:10:00Z","v":7398,"vw":84.390431},{"c":84.43,"h":84.43,"l":84.38,"n":180,"o":84.395,"t":"2026-10-12T18:15:00Z","v":8393,"vw":84.399994},{"c":84.33,"h":84.43,"l":84.33,"n":310,"o":84.415,"t":"2026-10-12T18:20:00Z","v":17288,"vw":84.36981},{"c":84.24,"h":84.33,"l":84.24,"n":163,"o":84.33,"t":"2026-10-12T18:25:00Z","v":10815,"vw":84.275276},{"c":84.28,"h":84.35,"l":84.26,"n":175,"o":84.26,"t":"2026-10-12T18:30:00Z","v":8265,"vw":84.291886},{"c":84.305,"h":84.3611,"l":84.25,"n":132,"o":84.285,"t":"2026-10-12T18:35:00Z","v":3683,"vw":84.280617},{"c":84.33,"h":84.33,"l":84.28,"n":213,"o":84.28,"t":"2026-10-12T18:40:00Z","v":8245,"vw":84.297887},{"c":84.25,"h":84.32,"l":84.25,"n":152,"o":84.32,"t":"2026-10-12T18:45:00Z","v":7641,"vw":84.2882},{"c":84.27,"h":84.31,"l":84.22,"n":327,"o":84.24,"t":"2026-10-12T18:50:00Z","v":19855,"vw":84.264911},{"c":84.2003,"h":84.25,"l":84.2,"n":208,"o":84.234,"t":"2026-10-12T18:55:00Z","v":10998,"vw":84.222092},{"c":84.275,"h":84.32,"l":84.19,"n":245,"o":84.215,"t":"2026-10-12T19:00:00Z","v":9814,"vw":84.225585},{"c":84.31,"h":84.32,"l":84.29,"n":164,"o":84.32,"t":"2026-10-12T19:05:00Z","v":4740,"vw":84.308073},{"c":84.285,"h":84.35,"l":84.28,"n":245,"o":84.31,"t":"2026-10-12T19:10:00Z","v":10248,"vw":84.311139},{"c":84.28,"h":84.31,"l":84.28,"n":140,"o":84.285,"t":"2026-10-12T19:15:00Z","v":5203,"vw":84.289563},{"c":84.3,"h":84.35,"l":84.29,"n":278,"o":84.3,"t":"2026-10-12T19:20:00Z","v":15976,"vw":84.322066},{"c":84.265,"h":84.315,"l":84.23,"n":263,"o":84.305,"t":"2026-10-12T19:25:00Z","v":17152,"vw":84.257099},{"c":84.4,"h":84.4,"l":84.27,"n":408,"o":84.27,"t":"2026-10-12T19:30:00Z","v":35796,"vw":84.336637},{"c":84.41,"h":84.4461,"l":84.36,"n":271,"o":84.41,"t":"2026-10-12T19:35:00Z","v":12449,"vw":84.396782},{"c":84.33,"h":84.4,"l":84.3,"n":390,"o":84.37,"t":"2026-10-12T19:40:00Z","v":17256,"vw":84.339411},{"c":84.31,"h":84.34,"l":84.272,"n":327,"o":84.32,"t":"2026-10-12T19:45:00Z","v":13319,"vw":84.302491},{"c":84.35,"h":84.36,"l":84.31,"n":571,"o":84.33,"t":"2026-10-12T19:50:00Z","v":25340,"vw":84.33634},{"c":84.21,"h":84.375,"l":84.17,"n":2476,"o":84.335,"t":"2026-10-12T19:55:00Z","v":189046,"vw":84.307272},{"c":84.3,"h":84.3,"l":84.3,"n":39,"o":84.3,"t":"2026-10-12T20:00:00Z","v":124551,"vw":84.3},{"c":84.22,"h":84.24,"l":84.18,"n":17,"o":84.21,"t":"2026-10-12T20:05:00Z","v":1885,"vw":84.199911},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-12T20:20:00Z","v":100,"vw":84.3},{"c":84.35,"h":84.35,"l":84.35,"n":4,"o":84.35,"t":"2026-10-12T20:30:00Z","v":175,"vw":84.35},{"c":84.32,"h":84.32,"l":84.32,"n":2,"o":84.32,"t":"2026-10-12T20:50:00Z","v":211,"vw":84.32},{"c":84.2974,"h":84.2974,"l":84.2974,"n":1,"o":84.2974,"t":"2026-10-12T21:20:00Z","v":100,"vw":84.2974},{"c":84.3706,"h":84.3706,"l":84.3706,"n":1,"o":84.3706,"t":"2026-10-12T21:40:00Z","v":1000,"vw":84.3706},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-12T22:25:00Z","v":400,"vw":84.3},{"c":84.16,"h":84.17,"l":84.1345,"n":6,"o":84.1345,"t":"2026-10-12T23:10:00Z","v":625,"vw":84.145417},{"c":84.13,"h":84.14,"l":84.13,"n":8,"o":84.14,"t":"2026-10-12T23:35:00Z","v":343,"vw":84.135},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-10-12T23:50:00Z","v":100,"vw":84.15},{"c":84.08,"h":84.2528,"l":84.08,"n":7,"o":84.2528,"t":"2026-10-12T23:55:00Z","v":785,"vw":84.1476},{"c":83.02,"h":83.2,"l":82.14,"n":400,"o":83.2,"t":"2026-10-13T08:00:00Z","v":18464,"vw":82.707723},{"c":82.68,"h":82.76,"l":82.68,"n":4,"o":82.76,"t":"2026-10-13T08:05:00Z","v":542,"vw":82.724444},{"c":83.33,"h":83.33,"l":83.28,"n":3,"o":83.28,"t":"2026-10-13T08:10:00Z","v":615,"vw":83.316036},{"c":83.33,"h":83.33,"l":83.33,"n":1,"o":83.33,"t":"2026-10-13T08:15:00Z","v":100,"vw":83.33},{"c":83.34,"h":83.34,"l":83.34,"n":1,"o":83.34,"t":"2026-10-13T08:25:00Z","v":100,"vw":83.34},{"c":83.36,"h":83.36,"l":83.34,"n":15,"o":83.34,"t":"2026-10-13T08:30:00Z","v":876,"vw":83.356},{"c":83.34,"h":83.34,"l":83.3,"n":4,"o":83.3,"t":"2026-10-13T08:50:00Z","v":552,"vw":83.318182},{"c":83.32,"h":83.32,"l":83.32,"n":7,"o":83.32,"t":"2026-10-13T09:00:00Z","v":500,"vw":83.32},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-13T09:10:00Z","v":285,"vw":83.4},{"c":83.35,"h":83.4,"l":83.35,"n":8,"o":83.4,"t":"2026-10-13T09:45:00Z","v":1000,"vw":83.366667},{"c":83.4126,"h":83.4126,"l":83.4126,"n":2,"o":83.4126,"t":"2026-10-13T10:00:00Z","v":416,"vw":83.4126},{"c":83.58,"h":83.58,"l":83.49,"n":23,"o":83.49,"t":"2026-10-13T10:20:00Z","v":2914,"vw":83.512736},{"c":83.4793,"h":83.4793,"l":83.4793,"n":1,"o":83.4793,"t":"2026-10-13T10:25:00Z","v":350,"vw":83.4793},{"c":83.41,"h":83.56,"l":83.41,"n":18,"o":83.56,"t":"2026-10-13T10:35:00Z","v":1427,"vw":83.448},{"c":83.41,"h":83.41,"l":83.41,"n":4,"o":83.41,"t":"2026-10-13T10:40:00Z","v":300,"vw":83.41},{"c":83.35,"h":83.4,"l":83.35,"n":4,"o":83.4,"t":"2026-10-13T10:45:00Z","v":913,"vw":83.379412},{"c":83.34,"h":83.35,"l":83.34,"n":3,"o":83.35,"t":"2026-10-13T10:50:00Z","v":422,"vw":83.345261},{"c":83.48,"h":83.5,"l":83.37,"n":25,"o":83.44,"t":"2026-10-13T11:00:00Z","v":2197,"vw":83.453457},{"c":83.51,"h":83.51,"l":83.51,"n":3,"o":83.51,"t":"2026-10-13T11:10:00Z","v":300,"vw":83.51},{"c":83.36,"h":83.4,"l":83.36,"n":14,"o":83.4,"t":"2026-10-13T11:15:00Z","v":1008,"vw":83.3775},{"c":83.4786,"h":83.4786,"l":83.4786,"n":1,"o":83.4786,"t":"2026-10-13T11:20:00Z","v":100,"vw":83.4786},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-10-13T11:25:00Z","v":102,"vw":83.4},{"c":83.41,"h":83.44,"l":83.41,"n":6,"o":83.44,"t":"2026-10-13T11:30:00Z","v":461,"vw":83.43},{"c":83.5014,"h":83.5014,"l":83.5014,"n":1,"o":83.5014,"t":"2026-10-13T11:40:00Z","v":200,"vw":83.5014},{"c":83.417,"h":83.417,"l":83.417,"n":1,"o":83.417,"t":"2026-10-13T11:45:00Z","v":125,"vw":83.417},{"c":83.41,"h":83.41,"l":83.4,"n":5,"o":83.4,"t":"2026-10-13T11:50:00Z","v":777,"vw":83.404302},{"c":83.4,"h":83.41,"l":83.4,"n":7,"o":83.41,"t":"2026-10-13T11:55:00Z","v":590,"vw":83.406347},{"c":83.31,"h":83.33,"l":83.31,"n":24,"o":83.33,"t":"2026-10-13T12:00:00Z","v":688,"vw":83.32185},{"c":83.28,"h":83.28,"l":83.28,"n":5,"o":83.28,"t":"2026-10-13T12:05:00Z","v":261,"vw":83.28},{"c":83.22,"h":83.23,"l":83.22,"n":17,"o":83.23,"t":"2026-10-13T12:15:00Z","v":498,"vw":83.223333},{"c":83.26,"h":83.26,"l":83.22,"n":4,"o":83.24,"t":"2026-10-13T12:20:00Z","v":575,"vw":83.232332},{"c":83.22,"h":83.22,"l":83.22,"n":3,"o":83.22,"t":"2026-10-13T12:25:00Z","v":301,"vw":83.22},{"c":83.2,"h":83.22,"l":83.2,"n":8,"o":83.22,"t":"2026-10-13T12:30:00Z","v":254,"vw":83.21},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-13T12:35:00Z","v":200,"vw":83.2},{"c":83.2,"h":83.22,"l":83.17,"n":12,"o":83.22,"t":"2026-10-13T12:40:00Z","v":980,"vw":83.200104},{"c":83.117,"h":83.15,"l":83.1,"n":37,"o":83.15,"t":"2026-10-13T12:50:00Z","v":1662,"vw":83.117464},{"c":83.2,"h":83.2,"l":83.07,"n":45,"o":83.12,"t":"2026-10-13T12:55:00Z","v":4410,"vw":83.170841},{"c":83.04,"h":83.06,"l":83.04,"n":14,"o":83.05,"t":"2026-10-13T13:00:00Z","v":1258,"vw":83.044167},{"c":83.1,"h":83.1,"l":83.081,"n":10,"o":83.081,"t":"2026-10-13T13:05:00Z","v":552,"vw":83.092524},{"c":83.06,"h":83.06,"l":83.06,"n":12,"o":83.06,"t":"2026-10-13T13:10:00Z","v":389,"vw":83.06},{"c":83.04,"h":83.04,"l":83.04,"n":16,"o":83.04,"t":"2026-10-13T13:15:00Z","v":938,"vw":83.04},{"c":83.27,"h":83.27,"l":83.1,"n":16,"o":83.1,"t":"2026-10-13T13:25:00Z","v":1735,"vw":83.249954},{"c":83.265,"h":83.55,"l":83.1604,"n":767,"o":83.235,"t":"2026-10-13T13:30:00Z","v":61630,"vw":83.309697},{"c":83.57,"h":83.67,"l":83.18,"n":842,"o":83.275,"t":"2026-10-13T13:35:00Z","v":58134,"vw":83.501727},{"c":83.5887,"h":83.8,"l":83.52,"n":436,"o":83.54,"t":"2026-10-13T13:40:00Z","v":20383,"vw":83.671474},{"c":83.2,"h":83.6,"l":83.2,"n":628,"o":83.6,"t":"2026-10-13T13:45:00Z","v":38274,"vw":83.426937},{"c":83.17,"h":83.18,"l":82.83,"n":858,"o":83.16,"t":"2026-10-13T13:50:00Z","v":47274,"vw":82.947561},{"c":83.12,"h":83.13,"l":82.94,"n":513,"o":82.96,"t":"2026-10-13T13:55:00Z","v":20884,"vw":83.045084},{"c":83.197,"h":83.22,"l":83.0178,"n":504,"o":83.08,"t":"2026-10-13T14:00:00Z","v":24129,"vw":83.119246},{"c":83.13,"h":83.33,"l":83.11,"n":471,"o":83.18,"t":"2026-10-13T14:05:00Z","v":34643,"vw":83.192776},{"c":83.2,"h":83.2717,"l":83.1,"n":334,"o":83.22,"t":"2026-10-13T14:10:00Z","v":11459,"vw":83.194772},{"c":83.215,"h":83.29,"l":83.06,"n":350,"o":83.1981,"t":"2026-10-13T14:15:00Z","v":15509,"vw":83.166067},{"c":83.43,"h":83.43,"l":83.15,"n":351,"o":83.2497,"t":"2026-10-13T14:20:00Z","v":15648,"vw":83.295248},{"c":83.72,"h":83.79,"l":83.43,"n":474,"o":83.43,"t":"2026-10-13T14:25:00Z","v":33094,"vw":83.622565},{"c":83.95,"h":84.19,"l":83.72,"n":799,"o":83.72,"t":"2026-10-13T14:30:00Z","v":50776,"vw":83.972783},{"c":84.11,"h":84.165,"l":83.925,"n":644,"o":83.97,"t":"2026-10-13T14:35:00Z","v":44513,"vw":84.055375},{"c":84.39,"h":84.5,"l":84.115,"n":745,"o":84.12,"t":"2026-10-13T14:40:00Z","v":57251,"vw":84.301102},{"c":84.28,"h":84.4378,"l":84.21,"n":418,"o":84.34,"t":"2026-10-13T14:45:00Z","v":30160,"vw":84.320721},{"c":84.135,"h":84.4,"l":84.09,"n":305,"o":84.27,"t":"2026-10-13T14:50:00Z","v":22116,"vw":84.224845},{"c":83.89,"h":84.21,"l":83.84,"n":515,"o":84.135,"t":"2026-10-13T14:55:00Z","v":43567,"vw":84.069967},{"c":84.16,"h":84.1902,"l":83.89,"n":424,"o":83.9,"t":"2026-10-13T15:00:00Z","v":31604,"vw":83.983484},{"c":84.04,"h":84.24,"l":83.99,"n":312,"o":84.165,"t":"2026-10-13T15:05:00Z","v":18974,"vw":84.147016},{"c":84.13,"h":84.19,"l":84.02,"n":510,"o":84.03,"t":"2026-10-13T15:10:00Z","v":33569,"vw":84.06403},{"c":84.18,"h":84.25,"l":84.1,"n":391,"o":84.125,"t":"2026-10-13T15:15:00Z","v":22646,"vw":84.198376},{"c":84.28,"h":84.28,"l":84.15,"n":263,"o":84.15,"t":"2026-10-13T15:20:00Z","v":13612,"vw":84.20092},{"c":83.96,"h":84.28,"l":83.885,"n":296,"o":84.267,"t":"2026-10-13T15:25:00Z","v":15918,"vw":84.105274},{"c":83.98,"h":84.06,"l":83.95,"n":232,"o":83.97,"t":"2026-10-13T15:30:00Z","v":9868,"vw":84.006443},{"c":83.795,"h":83.99,"l":83.6705,"n":392,"o":83.96,"t":"2026-10-13T15:35:00Z","v":23316,"vw":83.770357},{"c":83.78,"h":83.845,"l":83.67,"n":189,"o":83.76,"t":"2026-10-13T15:40:00Z","v":10303,"vw":83.769133},{"c":83.87,"h":83.87,"l":83.73,"n":207,"o":83.78,"t":"2026-10-13T15:45:00Z","v":10531,"vw":83.810846},{"c":83.88,"h":83.95,"l":83.8201,"n":226,"o":83.85,"t":"2026-10-13T15:50:00Z","v":13202,"vw":83.893113},{"c":83.92,"h":84,"l":83.9,"n":325,"o":83.9,"t":"2026-10-13T15:55:00Z","v":20102,"vw":83.928793},{"c":83.802,"h":83.99,"l":83.802,"n":230,"o":83.915,"t":"2026-10-13T16:00:00Z","v":14725,"vw":83.944107},{"c":83.75,"h":83.8,"l":83.65,"n":289,"o":83.8,"t":"2026-10-13T16:05:00Z","v":13660,"vw":83.724661},{"c":83.69,"h":83.815,"l":83.67,"n":221,"o":83.758,"t":"2026-10-13T16:10:00Z","v":12868,"vw":83.741972},{"c":83.715,"h":83.745,"l":83.68,"n":180,"o":83.71,"t":"2026-10-13T16:15:00Z","v":7875,"vw":83.716181},{"c":83.685,"h":83.82,"l":83.65,"n":297,"o":83.7,"t":"2026-10-13T16:20:00Z","v":13608,"vw":83.71764},{"c":83.61,"h":83.67,"l":83.61,"n":197,"o":83.66,"t":"2026-10-13T16:25:00Z","v":7895,"vw":83.645257},{"c":83.675,"h":83.69,"l":83.62,"n":184,"o":83.62,"t":"2026-10-13T16:30:00Z","v":9208,"vw":83.653833},{"c":83.62,"h":83.6999,"l":83.59,"n":169,"o":83.675,"t":"2026-10-13T16:35:00Z","v":7539,"vw":83.653218},{"c":83.63,"h":83.66,"l":83.605,"n":164,"o":83.62,"t":"2026-10-13T16:40:00Z","v":8399,"vw":83.621532},{"c":83.645,"h":83.66,"l":83.59,"n":167,"o":83.62,"t":"2026-10-13T16:45:00Z","v":5072,"vw":83.632221},{"c":83.635,"h":83.66,"l":83.5601,"n":189,"o":83.645,"t":"2026-10-13T16:50:00Z","v":7661,"vw":83.601499},{"c":83.705,"h":83.74,"l":83.64,"n":263,"o":83.66,"t":"2026-10-13T16:55:00Z","v":19691,"vw":83.695119},{"c":83.52,"h":83.7,"l":83.47,"n":394,"o":83.7,"t":"2026-10-13T17:00:00Z","v":19280,"vw":83.55559},{"c":83.555,"h":83.57,"l":83.45,"n":250,"o":83.515,"t":"2026-10-13T17:05:00Z","v":19059,"vw":83.505364},{"c":83.63,"h":83.65,"l":83.51,"n":176,"o":83.6099,"t":"2026-10-13T17:10:00Z","v":8569,"vw":83.590041},{"c":83.655,"h":83.67,"l":83.61,"n":192,"o":83.65,"t":"2026-10-13T17:15:00Z","v":8592,"vw":83.652479},{"c":83.73,"h":83.7495,"l":83.6501,"n":194,"o":83.66,"t":"2026-10-13T17:20:00Z","v":10445,"vw":83.685619},{"c":83.6,"h":83.7724,"l":83.55,"n":243,"o":83.735,"t":"2026-10-13T17:25:00Z","v":9121,"vw":83.686611},{"c":83.61,"h":83.7321,"l":83.605,"n":187,"o":83.605,"t":"2026-10-13T17:30:00Z","v":9849,"vw":83.659911},{"c":83.75,"h":83.755,"l":83.58,"n":169,"o":83.61,"t":"2026-10-13T17:35:00Z","v":14473,"vw":83.716639},{"c":83.805,"h":83.81,"l":83.715,"n":248,"o":83.74,"t":"2026-10-13T17:40:00Z","v":15003,"vw":83.77759},{"c":83.77,"h":83.82,"l":83.76,"n":227,"o":83.78,"t":"2026-10-13T17:45:00Z","v":5521,"vw":83.776765},{"c":83.7,"h":83.775,"l":83.62,"n":271,"o":83.76,"t":"2026-10-13T17:50:00Z","v":10122,"vw":83.686105},{"c":83.52,"h":83.77,"l":83.52,"n":246,"o":83.715,"t":"2026-10-13T17:55:00Z","v":15371,"vw":83.729394},{"c":83.5907,"h":83.66,"l":83.53,"n":294,"o":83.55,"t":"2026-10-13T18:00:00Z","v":28100,"vw":83.56384},{"c":83.86,"h":83.95,"l":83.64,"n":298,"o":83.64,"t":"2026-10-13T18:05:00Z","v":23727,"vw":83.836927},{"c":83.84,"h":83.935,"l":83.82,"n":224,"o":83.93,"t":"2026-10-13T18:10:00Z","v":9235,"vw":83.870986},{"c":83.85,"h":83.88,"l":83.79,"n":327,"o":83.84,"t":"2026-10-13T18:15:00Z","v":13969,"vw":83.849329},{"c":83.79,"h":83.89,"l":83.77,"n":202,"o":83.86,"t":"2026-10-13T18:20:00Z","v":11129,"vw":83.816849},{"c":83.72,"h":83.84,"l":83.7,"n":212,"o":83.8,"t":"2026-10-13T18:25:00Z","v":8349,"vw":83.794946},{"c":83.65,"h":83.71,"l":83.6,"n":205,"o":83.71,"t":"2026-10-13T18:30:00Z","v":5524,"vw":83.639435},{"c":83.605,"h":83.65,"l":83.605,"n":214,"o":83.6267,"t":"2026-10-13T18:35:00Z","v":9089,"vw":83.623445},{"c":83.71,"h":83.795,"l":83.585,"n":382,"o":83.59,"t":"2026-10-13T18:40:00Z","v":23600,"vw":83.714215},{"c":83.78,"h":83.8,"l":83.71,"n":189,"o":83.75,"t":"2026-10-13T18:45:00Z","v":5802,"vw":83.74098},{"c":83.76,"h":83.805,"l":83.76,"n":117,"o":83.805,"t":"2026-10-13T18:50:00Z","v":3993,"vw":83.779882},{"c":83.815,"h":83.88,"l":83.75,"n":330,"o":83.765,"t":"2026-10-13T18:55:00Z","v":14462,"vw":83.825309},{"c":83.88,"h":83.91,"l":83.85,"n":192,"o":83.9,"t":"2026-10-13T19:00:00Z","v":5689,"vw":83.874333},{"c":83.99,"h":84.06,"l":83.86,"n":277,"o":83.89,"t":"2026-10-13T19:05:00Z","v":16914,"vw":83.969953},{"c":83.815,"h":84,"l":83.815,"n":166,"o":83.98,"t":"2026-10-13T19:10:00Z","v":6359,"vw":83.915481},{"c":83.87,"h":83.87,"l":83.79,"n":284,"o":83.81,"t":"2026-10-13T19:15:00Z","v":11663,"vw":83.823831},{"c":83.91,"h":83.93,"l":83.83,"n":242,"o":83.85,"t":"2026-10-13T19:20:00Z","v":9895,"vw":83.895785},{"c":83.985,"h":84.005,"l":83.905,"n":317,"o":83.93,"t":"2026-10-13T19:25:00Z","v":18819,"vw":83.942095},{"c":83.93,"h":83.985,"l":83.88,"n":406,"o":83.985,"t":"2026-10-13T19:30:00Z","v":19474,"vw":83.928313},{"c":83.89,"h":83.95,"l":83.865,"n":499,"o":83.935,"t":"2026-10-13T19:35:00Z","v":23473,"vw":83.918784},{"c":83.84,"h":83.92,"l":83.8,"n":588,"o":83.9196,"t":"2026-10-13T19:40:00Z","v":32966,"vw":83.871368},{"c":83.85,"h":83.85,"l":83.77,"n":463,"o":83.835,"t":"2026-10-13T19:45:00Z","v":36884,"vw":83.812954},{"c":83.9355,"h":83.95,"l":83.81,"n":607,"o":83.86,"t":"2026-10-13T19:50:00Z","v":33935,"vw":83.870989},{"c":83.74,"h":83.94,"l":83.72,"n":1838,"o":83.93,"t":"2026-10-13T19:55:00Z","v":146406,"vw":83.80856},{"c":83.67,"h":83.74,"l":83.67,"n":48,"o":83.71,"t":"2026-10-13T20:00:00Z","v":134907,"vw":83.73982},{"c":83.56,"h":83.56,"l":83.56,"n":19,"o":83.56,"t":"2026-10-13T20:05:00Z","v":866,"vw":83.56},{"c":83.74,"h":83.74,"l":83.67,"n":4,"o":83.67,"t":"2026-10-13T20:25:00Z","v":362,"vw":83.705},{"c":83.9305,"h":83.9305,"l":83.67,"n":3,"o":83.67,"t":"2026-10-13T20:50:00Z","v":300,"vw":83.766833},{"c":83.9305,"h":83.9305,"l":83.9305,"n":1,"o":83.9305,"t":"2026-10-13T20:55:00Z","v":100,"vw":83.9305},{"c":83.7,"h":83.7,"l":83.67,"n":8,"o":83.67,"t":"2026-10-13T21:00:00Z","v":643,"vw":83.681551},{"c":83.75,"h":83.75,"l":83.75,"n":2,"o":83.75,"t":"2026-10-13T23:30:00Z","v":125,"vw":83.75},{"c":83.75,"h":83.75,"l":83.75,"n":12,"o":83.75,"t":"2026-10-13T23:45:00Z","v":989,"vw":83.75},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-13T23:50:00Z","v":200,"vw":83.75},{"c":83.94,"h":85.31,"l":83.51,"n":457,"o":85.31,"t":"2026-10-14T08:00:00Z","v":24183,"vw":84.226855},{"c":83.9,"h":85.27,"l":83.9,"n":9,"o":85.27,"t":"2026-10-14T08:05:00Z","v":424,"vw":84.579339},{"c":84.05,"h":84.05,"l":84.05,"n":2,"o":84.05,"t":"2026-10-14T08:10:00Z","v":140,"vw":84.05},{"c":84.11,"h":84.11,"l":84.09,"n":6,"o":84.09,"t":"2026-10-14T08:15:00Z","v":357,"vw":84.101525},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-14T08:20:00Z","v":100,"vw":84.2},{"c":84.25,"h":84.27,"l":84.24,"n":14,"o":84.24,"t":"2026-10-14T08:30:00Z","v":1082,"vw":84.255758},{"c":84.25,"h":84.25,"l":84.25,"n":3,"o":84.25,"t":"2026-10-14T08:35:00Z","v":405,"vw":84.25},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-14T08:40:00Z","v":200,"vw":84.2},{"c":84.39,"h":84.39,"l":84.29,"n":8,"o":84.29,"t":"2026-10-14T08:45:00Z","v":675,"vw":84.32551},{"c":84.14,"h":84.39,"l":84.14,"n":17,"o":84.35,"t":"2026-10-14T08:50:00Z","v":1535,"vw":84.241463},{"c":84.16,"h":84.16,"l":84.16,"n":5,"o":84.16,"t":"2026-10-14T08:55:00Z","v":298,"vw":84.16},{"c":84.22,"h":84.33,"l":84.14,"n":4,"o":84.33,"t":"2026-10-14T09:00:00Z","v":426,"vw":84.236432},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-14T09:05:00Z","v":347,"vw":84.01},{"c":84.2,"h":84.29,"l":84.2,"n":6,"o":84.29,"t":"2026-10-14T09:10:00Z","v":598,"vw":84.240873},{"c":84.29,"h":84.29,"l":84.13,"n":2,"o":84.13,"t":"2026-10-14T09:30:00Z","v":521,"vw":84.252841},{"c":84.02,"h":84.03,"l":84.02,"n":8,"o":84.03,"t":"2026-10-14T09:35:00Z","v":597,"vw":84.022571},{"c":84.03,"h":84.03,"l":84.03,"n":6,"o":84.03,"t":"2026-10-14T10:35:00Z","v":550,"vw":84.03},{"c":84.03,"h":84.03,"l":84.03,"n":12,"o":84.03,"t":"2026-10-14T11:20:00Z","v":499,"vw":84.03},{"c":83.91,"h":84.01,"l":83.91,"n":10,"o":84.01,"t":"2026-10-14T11:25:00Z","v":777,"vw":83.949349},{"c":83.98,"h":83.98,"l":83.97,"n":14,"o":83.98,"t":"2026-10-14T11:30:00Z","v":1894,"vw":83.97287},{"c":83.88,"h":83.88,"l":83.88,"n":12,"o":83.88,"t":"2026-10-14T11:40:00Z","v":361,"vw":83.88},{"c":83.88,"h":83.88,"l":83.88,"n":7,"o":83.88,"t":"2026-10-14T11:50:00Z","v":572,"vw":83.88},{"c":83.9464,"h":83.9464,"l":83.9464,"n":1,"o":83.9464,"t":"2026-10-14T12:00:00Z","v":280,"vw":83.9464},{"c":83.9,"h":83.98,"l":83.9,"n":7,"o":83.98,"t":"2026-10-14T12:05:00Z","v":708,"vw":83.92642},{"c":83.92,"h":83.92,"l":83.92,"n":2,"o":83.92,"t":"2026-10-14T12:15:00Z","v":1000,"vw":83.92},{"c":83.55,"h":83.77,"l":83.49,"n":54,"o":83.77,"t":"2026-10-14T12:30:00Z","v":6394,"vw":83.589887},{"c":83.3,"h":83.32,"l":83.279,"n":12,"o":83.32,"t":"2026-10-14T12:35:00Z","v":506,"vw":83.29968},{"c":83.35,"h":83.5,"l":83.35,"n":13,"o":83.5,"t":"2026-10-14T12:40:00Z","v":1199,"vw":83.480058},{"c":83.7,"h":83.7,"l":83.5,"n":8,"o":83.5,"t":"2026-10-14T12:45:00Z","v":1100,"vw":83.621951},{"c":83.45,"h":83.7373,"l":83.45,"n":10,"o":83.64,"t":"2026-10-14T12:50:00Z","v":2595,"vw":83.500135},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-10-14T12:55:00Z","v":409,"vw":83.3},{"c":83.25,"h":83.25,"l":83.25,"n":6,"o":83.25,"t":"2026-10-14T13:00:00Z","v":354,"vw":83.25},{"c":83.4,"h":83.4,"l":83.216,"n":7,"o":83.2256,"t":"2026-10-14T13:05:00Z","v":617,"vw":83.281103},{"c":83.24,"h":83.24,"l":83.24,"n":4,"o":83.24,"t":"2026-10-14T13:10:00Z","v":470,"vw":83.24},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-10-14T13:15:00Z","v":210,"vw":83.4},{"c":83.2,"h":83.4,"l":83.2,"n":46,"o":83.28,"t":"2026-10-14T13:20:00Z","v":4410,"vw":83.262703},{"c":83.4,"h":83.4,"l":83.07,"n":25,"o":83.28,"t":"2026-10-14T13:25:00Z","v":1641,"vw":83.258934},{"c":83.359,"h":83.88,"l":83.13,"n":572,"o":83.13,"t":"2026-10-14T13:30:00Z","v":56937,"vw":83.365781},{"c":83.36,"h":83.36,"l":83.125,"n":461,"o":83.3552,"t":"2026-10-14T13:35:00Z","v":26615,"vw":83.234656},{"c":83.44,"h":83.7,"l":83.33,"n":485,"o":83.33,"t":"2026-10-14T13:40:00Z","v":30686,"vw":83.583527},{"c":83.13,"h":83.49,"l":83.12,"n":548,"o":83.4,"t":"2026-10-14T13:45:00Z","v":42938,"vw":83.286062},{"c":83.21,"h":83.24,"l":82.9101,"n":422,"o":83.13,"t":"2026-10-14T13:50:00Z","v":19375,"vw":83.075526},{"c":82.63,"h":83.07,"l":82.63,"n":678,"o":83.06,"t":"2026-10-14T13:55:00Z","v":34794,"vw":82.818374},{"c":82.45,"h":82.735,"l":82.42,"n":945,"o":82.655,"t":"2026-10-14T14:00:00Z","v":79128,"vw":82.546707},{"c":82.305,"h":82.5559,"l":82.27,"n":671,"o":82.42,"t":"2026-10-14T14:05:00Z","v":42316,"vw":82.396725},{"c":82.04,"h":82.3784,"l":82.04,"n":684,"o":82.3,"t":"2026-10-14T14:10:00Z","v":46888,"vw":82.198739},{"c":82.02,"h":82.22,"l":82.02,"n":465,"o":82.02,"t":"2026-10-14T14:15:00Z","v":44295,"vw":82.081619},{"c":82.2,"h":82.22,"l":82.03,"n":448,"o":82.07,"t":"2026-10-14T14:20:00Z","v":33297,"vw":82.135587},{"c":82.5361,"h":82.6087,"l":82.2,"n":1005,"o":82.22,"t":"2026-10-14T14:25:00Z","v":105404,"vw":82.386219},{"c":82.395,"h":82.5226,"l":82.3116,"n":547,"o":82.45,"t":"2026-10-14T14:30:00Z","v":29012,"vw":82.402237},{"c":82.1856,"h":82.445,"l":82.1856,"n":672,"o":82.41,"t":"2026-10-14T14:35:00Z","v":36830,"vw":82.340267},{"c":82.27,"h":82.37,"l":82.1869,"n":344,"o":82.1869,"t":"2026-10-14T14:40:00Z","v":20939,"vw":82.264957},{"c":82.15,"h":82.29,"l":82.15,"n":294,"o":82.25,"t":"2026-10-14T14:45:00Z","v":21171,"vw":82.218223},{"c":82.06,"h":82.15,"l":82.02,"n":550,"o":82.15,"t":"2026-10-14T14:50:00Z","v":38594,"vw":82.069768},{"c":82.02,"h":82.12,"l":81.98,"n":913,"o":82.08,"t":"2026-10-14T14:55:00Z","v":65562,"vw":82.026149},{"c":81.96,"h":82.04,"l":81.9,"n":451,"o":82.02,"t":"2026-10-14T15:00:00Z","v":34147,"vw":81.975424},{"c":81.86,"h":81.93,"l":81.8101,"n":409,"o":81.9263,"t":"2026-10-14T15:05:00Z","v":17472,"vw":81.871926},{"c":81.95,"h":81.95,"l":81.82,"n":338,"o":81.8511,"t":"2026-10-14T15:10:00Z","v":18019,"vw":81.890691},{"c":81.96,"h":82.06,"l":81.96,"n":278,"o":81.98,"t":"2026-10-14T15:15:00Z","v":12777,"vw":82.011709},{"c":81.985,"h":82.02,"l":81.81,"n":625,"o":81.98,"t":"2026-10-14T15:20:00Z","v":43056,"vw":81.955664},{"c":82.03,"h":82.05,"l":81.96,"n":243,"o":81.96,"t":"2026-10-14T15:25:00Z","v":9561,"vw":82.003106},{"c":81.96,"h":82.06,"l":81.9313,"n":260,"o":81.99,"t":"2026-10-14T15:30:00Z","v":11649,"vw":81.999168},{"c":81.85,"h":81.9797,"l":81.8,"n":443,"o":81.95,"t":"2026-10-14T15:35:00Z","v":24330,"vw":81.834872},{"c":81.82,"h":81.95,"l":81.81,"n":371,"o":81.9,"t":"2026-10-14T15:40:00Z","v":18043,"vw":81.883563},{"c":81.8,"h":81.87,"l":81.79,"n":416,"o":81.82,"t":"2026-10-14T15:45:00Z","v":33266,"vw":81.824018},{"c":81.84,"h":81.856,"l":81.76,"n":309,"o":81.8,"t":"2026-10-14T15:50:00Z","v":12455,"vw":81.801307},{"c":81.81,"h":81.855,"l":81.77,"n":374,"o":81.855,"t":"2026-10-14T15:55:00Z","v":21874,"vw":81.809538},{"c":81.8199,"h":81.84,"l":81.79,"n":202,"o":81.815,"t":"2026-10-14T16:00:00Z","v":10992,"vw":81.808285},{"c":82,"h":82.065,"l":81.79,"n":327,"o":81.82,"t":"2026-10-14T16:05:00Z","v":16222,"vw":81.967095},{"c":81.7964,"h":82.0051,"l":81.7964,"n":310,"o":82.0051,"t":"2026-10-14T16:10:00Z","v":36587,"vw":81.817584},{"c":81.83,"h":81.85,"l":81.74,"n":425,"o":81.825,"t":"2026-10-14T16:15:00Z","v":29008,"vw":81.769894},{"c":81.85,"h":81.91,"l":81.815,"n":229,"o":81.87,"t":"2026-10-14T16:20:00Z","v":5852,"vw":81.866889},{"c":81.8,"h":81.86,"l":81.78,"n":329,"o":81.86,"t":"2026-10-14T16:25:00Z","v":25764,"vw":81.806634},{"c":81.78,"h":81.81,"l":81.71,"n":280,"o":81.77,"t":"2026-10-14T16:30:00Z","v":14664,"vw":81.747361},{"c":81.8,"h":81.82,"l":81.77,"n":177,"o":81.77,"t":"2026-10-14T16:35:00Z","v":8988,"vw":81.787596},{"c":81.895,"h":81.94,"l":81.8,"n":231,"o":81.8,"t":"2026-10-14T16:40:00Z","v":9908,"vw":81.86552},{"c":81.88,"h":81.9395,"l":81.85,"n":199,"o":81.9,"t":"2026-10-14T16:45:00Z","v":10508,"vw":81.879965},{"c":81.7701,"h":81.91,"l":81.7313,"n":271,"o":81.85,"t":"2026-10-14T16:50:00Z","v":12560,"vw":81.823071},{"c":81.76,"h":81.77,"l":81.74,"n":214,"o":81.75,"t":"2026-10-14T16:55:00Z","v":9438,"vw":81.755906},{"c":81.82,"h":81.8699,"l":81.753,"n":164,"o":81.78,"t":"2026-10-14T17:00:00Z","v":8104,"vw":81.813116},{"c":81.76,"h":81.815,"l":81.7301,"n":286,"o":81.815,"t":"2026-10-14T17:05:00Z","v":18273,"vw":81.782577},{"c":81.69,"h":81.74,"l":81.6524,"n":315,"o":81.73,"t":"2026-10-14T17:10:00Z","v":18396,"vw":81.697896},{"c":81.7,"h":81.72,"l":81.6301,"n":168,"o":81.695,"t":"2026-10-14T17:15:00Z","v":6906,"vw":81.66793},{"c":81.78,"h":81.78,"l":81.685,"n":252,"o":81.7,"t":"2026-10-14T17:20:00Z","v":9989,"vw":81.708027},{"c":81.67,"h":81.81,"l":81.645,"n":209,"o":81.79,"t":"2026-10-14T17:25:00Z","v":7182,"vw":81.732227},{"c":81.72,"h":81.7308,"l":81.64,"n":222,"o":81.67,"t":"2026-10-14T17:30:00Z","v":12942,"vw":81.692736},{"c":81.605,"h":81.72,"l":81.6,"n":300,"o":81.72,"t":"2026-10-14T17:35:00Z","v":13489,"vw":81.643737},{"c":81.61,"h":81.68,"l":81.54,"n":341,"o":81.6,"t":"2026-10-14T17:40:00Z","v":15955,"vw":81.577125},{"c":81.65,"h":81.65,"l":81.6,"n":227,"o":81.64,"t":"2026-10-14T17:45:00Z","v":8346,"vw":81.614078},{"c":81.5,"h":81.62,"l":81.485,"n":394,"o":81.62,"t":"2026-10-14T17:50:00Z","v":16473,"vw":81.53251},{"c":81.52,"h":81.53,"l":81.48,"n":205,"o":81.52,"t":"2026-10-14T17:55:00Z","v":7531,"vw":81.503282},{"c":81.49,"h":81.5469,"l":81.45,"n":275,"o":81.53,"t":"2026-10-14T18:00:00Z","v":17450,"vw":81.487131},{"c":81.46,"h":81.54,"l":81.46,"n":292,"o":81.5,"t":"2026-10-14T18:05:00Z","v":10718,"vw":81.492556},{"c":81.57,"h":81.6,"l":81.44,"n":212,"o":81.465,"t":"2026-10-14T18:10:00Z","v":8267,"vw":81.535076},{"c":81.585,"h":81.63,"l":81.57,"n":265,"o":81.585,"t":"2026-10-14T18:15:00Z","v":13824,"vw":81.588833},{"c":81.51,"h":81.62,"l":81.51,"n":227,"o":81.56,"t":"2026-10-14T18:20:00Z","v":13738,"vw":81.548229},{"c":81.5,"h":81.576,"l":81.48,"n":186,"o":81.53,"t":"2026-10-14T18:25:00Z","v":8295,"vw":81.509184},{"c":81.45,"h":81.54,"l":81.44,"n":199,"o":81.52,"t":"2026-10-14T18:30:00Z","v":8709,"vw":81.477408},{"c":81.39,"h":81.48,"l":81.38,"n":287,"o":81.44,"t":"2026-10-14T18:35:00Z","v":13522,"vw":81.425419},{"c":81.38,"h":81.41,"l":81.355,"n":345,"o":81.39,"t":"2026-10-14T18:40:00Z","v":29271,"vw":81.379287},{"c":81.43,"h":81.43,"l":81.35,"n":369,"o":81.38,"t":"2026-10-14T18:45:00Z","v":20191,"vw":81.386847},{"c":81.46,"h":81.5,"l":81.39,"n":283,"o":81.45,"t":"2026-10-14T18:50:00Z","v":20683,"vw":81.451687},{"c":81.35,"h":81.46,"l":81.33,"n":398,"o":81.4505,"t":"2026-10-14T18:55:00Z","v":18886,"vw":81.38892},{"c":81.325,"h":81.33,"l":81.2212,"n":342,"o":81.31,"t":"2026-10-14T19:00:00Z","v":14335,"vw":81.281817},{"c":81.382,"h":81.382,"l":81.3021,"n":259,"o":81.325,"t":"2026-10-14T19:05:00Z","v":12381,"vw":81.334641},{"c":81.4392,"h":81.4595,"l":81.3342,"n":279,"o":81.3795,"t":"2026-10-14T19:10:00Z","v":16226,"vw":81.395152},{"c":81.72,"h":81.72,"l":81.41,"n":424,"o":81.44,"t":"2026-10-14T19:15:00Z","v":22283,"vw":81.503079},{"c":81.695,"h":81.784,"l":81.69,"n":443,"o":81.72,"t":"2026-10-14T19:20:00Z","v":29353,"vw":81.740008},{"c":81.7099,"h":81.74,"l":81.68,"n":370,"o":81.695,"t":"2026-10-14T19:25:00Z","v":19877,"vw":81.702812},{"c":81.705,"h":81.739,"l":81.6301,"n":602,"o":81.68,"t":"2026-10-14T19:30:00Z","v":32676,"vw":81.695512},{"c":81.5,"h":81.705,"l":81.4501,"n":506,"o":81.68,"t":"2026-10-14T19:35:00Z","v":24438,"vw":81.540897},{"c":81.56,"h":81.59,"l":81.495,"n":538,"o":81.499,"t":"2026-10-14T19:40:00Z","v":27410,"vw":81.563104},{"c":81.54,"h":81.58,"l":81.525,"n":541,"o":81.555,"t":"2026-10-14T19:45:00Z","v":34010,"vw":81.55155},{"c":81.97,"h":82.13,"l":81.5,"n":3155,"o":81.52,"t":"2026-10-14T19:50:00Z","v":255125,"vw":81.894015},{"c":81.83,"h":81.99,"l":81.82,"n":2373,"o":81.955,"t":"2026-10-14T19:55:00Z","v":185892,"vw":81.882392},{"c":81.59,"h":81.86,"l":81.59,"n":76,"o":81.86,"t":"2026-10-14T20:00:00Z","v":159042,"vw":81.859075},{"c":81.7,"h":81.73,"l":81.6937,"n":34,"o":81.73,"t":"2026-10-14T20:05:00Z","v":1611,"vw":81.704842},{"c":81.5913,"h":81.5913,"l":81.5913,"n":1,"o":81.5913,"t":"2026-10-14T20:35:00Z","v":250,"vw":81.5913},{"c":81.86,"h":81.86,"l":81.82,"n":4,"o":81.82,"t":"2026-10-14T20:40:00Z","v":750,"vw":81.847397},{"c":81.66,"h":81.66,"l":81.6059,"n":2,"o":81.6059,"t":"2026-10-14T21:00:00Z","v":827,"vw":81.62075},{"c":81.64,"h":81.64,"l":81.63,"n":10,"o":81.63,"t":"2026-10-14T21:05:00Z","v":251,"vw":81.635},{"c":81.5956,"h":81.5956,"l":81.5956,"n":1,"o":81.5956,"t":"2026-10-14T21:10:00Z","v":500,"vw":81.5956},{"c":81.65,"h":81.65,"l":81.65,"n":6,"o":81.65,"t":"2026-10-14T21:20:00Z","v":207,"vw":81.65},{"c":81.64,"h":81.64,"l":81.64,"n":5,"o":81.64,"t":"2026-10-14T21:25:00Z","v":422,"vw":81.64},{"c":81.65,"h":81.65,"l":81.65,"n":1,"o":81.65,"t":"2026-10-14T21:30:00Z","v":1000,"vw":81.65},{"c":81.65,"h":81.65,"l":81.63,"n":4,"o":81.63,"t":"2026-10-14T21:35:00Z","v":235,"vw":81.64},{"c":81.5,"h":81.57,"l":81.5,"n":65,"o":81.57,"t":"2026-10-14T21:40:00Z","v":2685,"vw":81.534997},{"c":81.45,"h":81.57,"l":81.45,"n":14,"o":81.57,"t":"2026-10-14T21:45:00Z","v":1516,"vw":81.471983},{"c":81.4,"h":81.4,"l":81.4,"n":4,"o":81.4,"t":"2026-10-14T21:50:00Z","v":170,"vw":81.4},{"c":81.6165,"h":81.6165,"l":81.6165,"n":1,"o":81.6165,"t":"2026-10-14T21:55:00Z","v":100,"vw":81.6165},{"c":81.61,"h":81.61,"l":81.61,"n":2,"o":81.61,"t":"2026-10-14T22:05:00Z","v":110,"vw":81.61},{"c":81.45,"h":81.45,"l":81.45,"n":7,"o":81.45,"t":"2026-10-14T22:10:00Z","v":160,"vw":81.45},{"c":81.38,"h":81.38,"l":81.31,"n":67,"o":81.31,"t":"2026-10-14T22:15:00Z","v":1965,"vw":81.346595},{"c":81.18,"h":81.25,"l":81.18,"n":43,"o":81.22,"t":"2026-10-14T22:20:00Z","v":1799,"vw":81.208377},{"c":81.16,"h":81.19,"l":81.15,"n":53,"o":81.18,"t":"2026-10-14T22:25:00Z","v":2115,"vw":81.1665},{"c":81.12,"h":81.12,"l":81.08,"n":25,"o":81.11,"t":"2026-10-14T22:30:00Z","v":1376,"vw":81.103122},{"c":80.99,"h":81.06,"l":80.99,"n":79,"o":81.06,"t":"2026-10-14T22:35:00Z","v":2846,"vw":81.00532},{"c":80.9434,"h":80.99,"l":80.9434,"n":10,"o":80.99,"t":"2026-10-14T22:40:00Z","v":371,"vw":80.968516},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-14T23:00:00Z","v":200,"vw":81.1},{"c":80.91,"h":80.91,"l":80.91,"n":2,"o":80.91,"t":"2026-10-14T23:05:00Z","v":130,"vw":80.91},{"c":81.1,"h":81.1,"l":81.1,"n":9,"o":81.1,"t":"2026-10-14T23:10:00Z","v":458,"vw":81.1},{"c":81.05,"h":81.05,"l":81.05,"n":3,"o":81.05,"t":"2026-10-14T23:20:00Z","v":201,"vw":81.05},{"c":80.9906,"h":80.9906,"l":80.9906,"n":1,"o":80.9906,"t":"2026-10-14T23:25:00Z","v":150,"vw":80.9906},{"c":81.05,"h":81.05,"l":81.05,"n":4,"o":81.05,"t":"2026-10-14T23:30:00Z","v":160,"vw":81.05},{"c":81.18,"h":81.23,"l":81.15,"n":16,"o":81.23,"t":"2026-10-14T23:45:00Z","v":2335,"vw":81.172215},{"c":81.15,"h":81.15,"l":81.15,"n":9,"o":81.15,"t":"2026-10-14T23:50:00Z","v":245,"vw":81.15},{"c":81.15,"h":81.15,"l":81.15,"n":5,"o":81.15,"t":"2026-10-14T23:55:00Z","v":568,"vw":81.15},{"c":79.98,"h":80.65,"l":79.67,"n":549,"o":80.5,"t":"2026-10-15T08:00:00Z","v":36392,"vw":80.206081},{"c":80.04,"h":80.28,"l":79.68,"n":54,"o":80.22,"t":"2026-10-15T08:05:00Z","v":4766,"vw":80.096926},{"c":80.06,"h":80.1,"l":80.06,"n":15,"o":80.07,"t":"2026-10-15T08:15:00Z","v":715,"vw":80.07122},{"c":80.01,"h":80.01,"l":80.01,"n":4,"o":80.01,"t":"2026-10-15T08:20:00Z","v":242,"vw":80.01},{"c":80.0545,"h":80.13,"l":80.0545,"n":4,"o":80.13,"t":"2026-10-15T08:25:00Z","v":1099,"vw":80.079206},{"c":80.13,"h":80.13,"l":80.05,"n":9,"o":80.13,"t":"2026-10-15T08:35:00Z","v":795,"vw":80.116577},{"c":80.23,"h":80.23,"l":80.16,"n":9,"o":80.16,"t":"2026-10-15T08:40:00Z","v":889,"vw":80.178758},{"c":80.16,"h":80.16,"l":80.16,"n":1,"o":80.16,"t":"2026-10-15T08:50:00Z","v":300,"vw":80.16},{"c":80.27,"h":80.27,"l":80.27,"n":2,"o":80.27,"t":"2026-10-15T09:10:00Z","v":247,"vw":80.27},{"c":80.3,"h":80.3,"l":80.11,"n":9,"o":80.11,"t":"2026-10-15T09:20:00Z","v":1083,"vw":80.211338},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-15T09:25:00Z","v":100,"vw":80.06},{"c":80.38,"h":80.38,"l":80.38,"n":4,"o":80.38,"t":"2026-10-15T09:35:00Z","v":147,"vw":80.38},{"c":80.38,"h":80.38,"l":80.38,"n":4,"o":80.38,"t":"2026-10-15T09:40:00Z","v":240,"vw":80.38},{"c":80.4,"h":80.4,"l":80.4,"n":19,"o":80.4,"t":"2026-10-15T09:55:00Z","v":1200,"vw":80.4},{"c":80.4,"h":80.4,"l":80.4,"n":8,"o":80.4,"t":"2026-10-15T10:00:00Z","v":379,"vw":80.4},{"c":80.3,"h":80.44,"l":80.3,"n":16,"o":80.43,"t":"2026-10-15T10:05:00Z","v":1955,"vw":80.416978},{"c":80.32,"h":80.32,"l":80.32,"n":4,"o":80.32,"t":"2026-10-15T10:10:00Z","v":305,"vw":80.32},{"c":80.43,"h":80.43,"l":80.42,"n":7,"o":80.42,"t":"2026-10-15T10:15:00Z","v":953,"vw":80.424706},{"c":80.36,"h":80.36,"l":80.36,"n":4,"o":80.36,"t":"2026-10-15T10:20:00Z","v":502,"vw":80.36},{"c":80.35,"h":80.35,"l":80.34,"n":6,"o":80.34,"t":"2026-10-15T10:30:00Z","v":1494,"vw":80.349264},{"c":80.47,"h":80.47,"l":80.39,"n":14,"o":80.39,"t":"2026-10-15T10:40:00Z","v":1800,"vw":80.423704},{"c":80.4,"h":80.46,"l":80.34,"n":17,"o":80.34,"t":"2026-10-15T10:50:00Z","v":1269,"vw":80.401798},{"c":80.5,"h":80.5,"l":80.4499,"n":18,"o":80.4699,"t":"2026-10-15T11:00:00Z","v":658,"vw":80.473267},{"c":80.3692,"h":80.4583,"l":80.3692,"n":22,"o":80.41,"t":"2026-10-15T11:05:00Z","v":1485,"vw":80.419751},{"c":80.5,"h":80.5,"l":80.4898,"n":4,"o":80.4985,"t":"2026-10-15T11:10:00Z","v":643,"vw":80.496853},{"c":80.46,"h":80.47,"l":80.46,"n":25,"o":80.46,"t":"2026-10-15T11:15:00Z","v":1621,"vw":80.463186},{"c":80.42,"h":80.46,"l":80.42,"n":5,"o":80.46,"t":"2026-10-15T11:20:00Z","v":240,"vw":80.44},{"c":80.39,"h":80.42,"l":80.39,"n":11,"o":80.42,"t":"2026-10-15T11:25:00Z","v":873,"vw":80.40996},{"c":80.38,"h":80.38,"l":80.38,"n":2,"o":80.38,"t":"2026-10-15T11:30:00Z","v":300,"vw":80.38},{"c":80.5,"h":80.5,"l":80.46,"n":12,"o":80.46,"t":"2026-10-15T11:35:00Z","v":1198,"vw":80.486985},{"c":80.5283,"h":80.5283,"l":80.5145,"n":7,"o":80.5145,"t":"2026-10-15T11:40:00Z","v":601,"vw":80.5246},{"c":80.59,"h":80.6,"l":80.55,"n":10,"o":80.55,"t":"2026-10-15T11:45:00Z","v":1409,"vw":80.576822},{"c":80.6,"h":80.6,"l":80.51,"n":30,"o":80.51,"t":"2026-10-15T11:50:00Z","v":2135,"vw":80.583125},{"c":80.59,"h":80.59,"l":80.4887,"n":20,"o":80.51,"t":"2026-10-15T11:55:00Z","v":1747,"vw":80.525287},{"c":80.41,"h":80.41,"l":80.41,"n":21,"o":80.41,"t":"2026-10-15T12:00:00Z","v":1422,"vw":80.41},{"c":80.4,"h":80.4,"l":80.21,"n":10,"o":80.21,"t":"2026-10-15T12:05:00Z","v":630,"vw":80.305336},{"c":80.42,"h":80.42,"l":80.42,"n":2,"o":80.42,"t":"2026-10-15T12:15:00Z","v":385,"vw":80.42},{"c":80.5,"h":80.5,"l":80.3615,"n":6,"o":80.44,"t":"2026-10-15T12:20:00Z","v":560,"vw":80.419762},{"c":80.6399,"h":80.6399,"l":80.45,"n":25,"o":80.48,"t":"2026-10-15T12:25:00Z","v":1522,"vw":80.4971},{"c":80.48,"h":80.48,"l":80.2418,"n":48,"o":80.45,"t":"2026-10-15T12:30:00Z","v":2753,"vw":80.370537},{"c":80.4,"h":80.4,"l":80.4,"n":3,"o":80.4,"t":"2026-10-15T12:35:00Z","v":802,"vw":80.4},{"c":80.6,"h":80.6,"l":80.32,"n":48,"o":80.53,"t":"2026-10-15T12:40:00Z","v":7873,"vw":80.490733},{"c":80.5,"h":80.6,"l":80.5,"n":8,"o":80.6,"t":"2026-10-15T12:45:00Z","v":2531,"vw":80.52},{"c":80.43,"h":80.43,"l":80.31,"n":15,"o":80.34,"t":"2026-10-15T12:50:00Z","v":2210,"vw":80.32635},{"c":80.4141,"h":80.49,"l":80.36,"n":26,"o":80.43,"t":"2026-10-15T12:55:00Z","v":3479,"vw":80.409102},{"c":80.49,"h":80.5162,"l":80.45,"n":16,"o":80.47,"t":"2026-10-15T13:00:00Z","v":1621,"vw":80.485443},{"c":80.41,"h":80.5,"l":80.41,"n":31,"o":80.48,"t":"2026-10-15T13:05:00Z","v":1804,"vw":80.459057},{"c":80.3,"h":80.4084,"l":80.3,"n":10,"o":80.4006,"t":"2026-10-15T13:10:00Z","v":1659,"vw":80.387669},{"c":80.43,"h":80.45,"l":80.43,"n":17,"o":80.44,"t":"2026-10-15T13:15:00Z","v":2163,"vw":80.440352},{"c":80.48,"h":80.5,"l":80.436,"n":27,"o":80.436,"t":"2026-10-15T13:20:00Z","v":1294,"vw":80.467731},{"c":80.45,"h":80.48,"l":80.45,"n":13,"o":80.46,"t":"2026-10-15T13:25:00Z","v":1065,"vw":80.462222},{"c":80.57,"h":80.68,"l":80,"n":2013,"o":80.45,"t":"2026-10-15T13:30:00Z","v":181872,"vw":80.430654},{"c":81.18,"h":81.2,"l":80.57,"n":2008,"o":80.61,"t":"2026-10-15T13:35:00Z","v":144924,"vw":80.879729},{"c":81.31,"h":81.53,"l":81.1,"n":1398,"o":81.18,"t":"2026-10-15T13:40:00Z","v":116837,"vw":81.334113},{"c":81.24,"h":81.53,"l":81.2001,"n":762,"o":81.3,"t":"2026-10-15T13:45:00Z","v":55776,"vw":81.360146},{"c":80.84,"h":81.2487,"l":80.81,"n":834,"o":81.24,"t":"2026-10-15T13:50:00Z","v":64929,"vw":80.973707},{"c":80.9353,"h":81.0376,"l":80.82,"n":386,"o":80.9,"t":"2026-10-15T13:55:00Z","v":21094,"vw":80.907475},{"c":81.35,"h":81.35,"l":80.955,"n":699,"o":80.98,"t":"2026-10-15T14:00:00Z","v":81469,"vw":81.257574},{"c":81.65,"h":81.65,"l":81.375,"n":828,"o":81.4,"t":"2026-10-15T14:05:00Z","v":80029,"vw":81.534178},{"c":81.39,"h":81.75,"l":81.39,"n":565,"o":81.64,"t":"2026-10-15T14:10:00Z","v":39576,"vw":81.609822},{"c":81.28,"h":81.4175,"l":81.197,"n":327,"o":81.4,"t":"2026-10-15T14:15:00Z","v":19718,"vw":81.280467},{"c":81.33,"h":81.53,"l":81.3,"n":456,"o":81.38,"t":"2026-10-15T14:20:00Z","v":34567,"vw":81.392556},{"c":81.28,"h":81.42,"l":81.28,"n":260,"o":81.375,"t":"2026-10-15T14:25:00Z","v":9326,"vw":81.362515},{"c":81.3301,"h":81.44,"l":81.2301,"n":260,"o":81.3,"t":"2026-10-15T14:30:00Z","v":12168,"vw":81.372796},{"c":81.48,"h":81.49,"l":81.375,"n":281,"o":81.39,"t":"2026-10-15T14:35:00Z","v":12778,"vw":81.423961},{"c":81.685,"h":81.79,"l":81.5,"n":422,"o":81.5,"t":"2026-10-15T14:40:00Z","v":22721,"vw":81.651823},{"c":81.82,"h":81.9348,"l":81.69,"n":551,"o":81.71,"t":"2026-10-15T14:45:00Z","v":39485,"vw":81.786426},{"c":81.88,"h":82.23,"l":81.85,"n":666,"o":81.8793,"t":"2026-10-15T14:50:00Z","v":42269,"vw":82.036004},{"c":81.87,"h":81.97,"l":81.76,"n":423,"o":81.9,"t":"2026-10-15T14:55:00Z","v":30273,"vw":81.882185},{"c":81.99,"h":82.1,"l":81.8313,"n":317,"o":81.8313,"t":"2026-10-15T15:00:00Z","v":14063,"vw":81.987445},{"c":82.13,"h":82.15,"l":81.9601,"n":316,"o":81.9601,"t":"2026-10-15T15:05:00Z","v":17674,"vw":82.072709},{"c":82.09,"h":82.205,"l":82.07,"n":281,"o":82.14,"t":"2026-10-15T15:10:00Z","v":18656,"vw":82.125438},{"c":82.2584,"h":82.37,"l":82.08,"n":744,"o":82.08,"t":"2026-10-15T15:15:00Z","v":54473,"vw":82.212809},{"c":82.16,"h":82.39,"l":82.15,"n":303,"o":82.3699,"t":"2026-10-15T15:20:00Z","v":23529,"vw":82.261674},{"c":81.94,"h":82.175,"l":81.79,"n":580,"o":82.175,"t":"2026-10-15T15:25:00Z","v":37367,"vw":81.919519},{"c":82.065,"h":82.11,"l":81.8768,"n":236,"o":81.92,"t":"2026-10-15T15:30:00Z","v":9309,"vw":82.027787},{"c":82.145,"h":82.27,"l":82.08,"n":278,"o":82.1,"t":"2026-10-15T15:35:00Z","v":11494,"vw":82.176754},{"c":82.005,"h":82.2,"l":81.99,"n":329,"o":82.16,"t":"2026-10-15T15:40:00Z","v":10885,"vw":82.089009},{"c":81.91,"h":81.96,"l":81.85,"n":341,"o":81.96,"t":"2026-10-15T15:45:00Z","v":18957,"vw":81.906464},{"c":81.925,"h":82,"l":81.88,"n":255,"o":81.935,"t":"2026-10-15T15:50:00Z","v":8094,"vw":81.933388},{"c":81.97,"h":82.07,"l":81.89,"n":292,"o":81.95,"t":"2026-10-15T15:55:00Z","v":17474,"vw":81.909594},{"c":81.7,"h":81.995,"l":81.7,"n":285,"o":81.95,"t":"2026-10-15T16:00:00Z","v":14396,"vw":81.840062},{"c":81.52,"h":81.7452,"l":81.5,"n":427,"o":81.7,"t":"2026-10-15T16:05:00Z","v":33484,"vw":81.613381},{"c":81.49,"h":81.6,"l":81.4006,"n":277,"o":81.53,"t":"2026-10-15T16:10:00Z","v":15901,"vw":81.525775},{"c":81.6,"h":81.61,"l":81.47,"n":260,"o":81.49,"t":"2026-10-15T16:15:00Z","v":10566,"vw":81.554712},{"c":81.67,"h":81.67,"l":81.56,"n":306,"o":81.6,"t":"2026-10-15T16:20:00Z","v":15754,"vw":81.598138},{"c":81.675,"h":81.695,"l":81.64,"n":273,"o":81.67,"t":"2026-10-15T16:25:00Z","v":9222,"vw":81.670287},{"c":81.67,"h":81.715,"l":81.65,"n":241,"o":81.655,"t":"2026-10-15T16:30:00Z","v":5853,"vw":81.683837},{"c":81.715,"h":81.84,"l":81.66,"n":199,"o":81.66,"t":"2026-10-15T16:35:00Z","v":7883,"vw":81.728648},{"c":81.81,"h":81.8326,"l":81.76,"n":196,"o":81.76,"t":"2026-10-15T16:40:00Z","v":6101,"vw":81.785573},{"c":81.84,"h":81.88,"l":81.84,"n":158,"o":81.87,"t":"2026-10-15T16:45:00Z","v":5404,"vw":81.851817},{"c":81.865,"h":81.865,"l":81.78,"n":178,"o":81.86,"t":"2026-10-15T16:50:00Z","v":5480,"vw":81.819554},{"c":81.87,"h":81.87,"l":81.82,"n":31,"o":81.83,"t":"2026-10-15T16:55:00Z","v":999,"vw":81.847391},{"c":82.04,"h":82.08,"l":82.04,"n":115,"o":82.08,"t":"2026-10-15T18:10:00Z","v":4455,"vw":82.062402},{"c":81.94,"h":82.0442,"l":81.94,"n":225,"o":82.03,"t":"2026-10-15T18:15:00Z","v":12698,"vw":81.98942},{"c":82.11,"h":82.16,"l":81.95,"n":296,"o":81.95,"t":"2026-10-15T18:20:00Z","v":19402,"vw":82.049871},{"c":82.15,"h":82.15,"l":82.1,"n":119,"o":82.14,"t":"2026-10-15T18:25:00Z","v":5306,"vw":82.125765},{"c":82.06,"h":82.2,"l":82.03,"n":250,"o":82.135,"t":"2026-10-15T18:30:00Z","v":20379,"vw":82.116273},{"c":82.13,"h":82.13,"l":82.06,"n":93,"o":82.06,"t":"2026-10-15T18:35:00Z","v":6007,"vw":82.102752},{"c":82.155,"h":82.19,"l":82.125,"n":218,"o":82.15,"t":"2026-10-15T18:40:00Z","v":13266,"vw":82.146977},{"c":82.291,"h":82.31,"l":82.15,"n":281,"o":82.1516,"t":"2026-10-15T18:45:00Z","v":14866,"vw":82.241877},{"c":82.3724,"h":82.3724,"l":82.3,"n":200,"o":82.35,"t":"2026-10-15T18:50:00Z","v":11941,"vw":82.335687},{"c":82.291,"h":82.37,"l":82.27,"n":589,"o":82.35,"t":"2026-10-15T18:55:00Z","v":32940,"vw":82.322312},{"c":82.405,"h":82.43,"l":82.33,"n":303,"o":82.33,"t":"2026-10-15T19:00:00Z","v":14851,"vw":82.378497},{"c":82.445,"h":82.47,"l":82.41,"n":189,"o":82.425,"t":"2026-10-15T19:05:00Z","v":7820,"vw":82.439173},{"c":82.4401,"h":82.54,"l":82.4101,"n":276,"o":82.45,"t":"2026-10-15T19:10:00Z","v":14406,"vw":82.482172},{"c":82.47,"h":82.495,"l":82.42,"n":166,"o":82.47,"t":"2026-10-15T19:15:00Z","v":11457,"vw":82.463679},{"c":82.52,"h":82.56,"l":82.5,"n":228,"o":82.5,"t":"2026-10-15T19:20:00Z","v":10615,"vw":82.517392},{"c":82.38,"h":82.52,"l":82.38,"n":298,"o":82.51,"t":"2026-10-15T19:25:00Z","v":17764,"vw":82.457224},{"c":82.54,"h":82.59,"l":82.385,"n":311,"o":82.385,"t":"2026-10-15T19:30:00Z","v":16264,"vw":82.531711},{"c":82.56,"h":82.6799,"l":82.48,"n":488,"o":82.56,"t":"2026-10-15T19:35:00Z","v":36160,"vw":82.530708},{"c":82.52,"h":82.57,"l":82.47,"n":425,"o":82.5448,"t":"2026-10-15T19:40:00Z","v":28485,"vw":82.517099},{"c":82.565,"h":82.66,"l":82.47,"n":674,"o":82.49,"t":"2026-10-15T19:45:00Z","v":49574,"vw":82.579454},{"c":82.544,"h":82.6999,"l":82.495,"n":809,"o":82.55,"t":"2026-10-15T19:50:00Z","v":50344,"vw":82.548385},{"c":82.545,"h":82.61,"l":82.515,"n":2126,"o":82.57,"t":"2026-10-15T19:55:00Z","v":159505,"vw":82.554351},{"c":82.66,"h":82.66,"l":82.52,"n":39,"o":82.52,"t":"2026-10-15T20:00:00Z","v":226609,"vw":82.560463},{"c":82.56,"h":82.66,"l":82.56,"n":5,"o":82.66,"t":"2026-10-15T20:05:00Z","v":1100,"vw":82.650909},{"c":82.52,"h":82.56,"l":82.52,"n":18,"o":82.56,"t":"2026-10-15T20:15:00Z","v":2020,"vw":82.5451},{"c":82.4,"h":82.55,"l":82.4,"n":2,"o":82.55,"t":"2026-10-15T20:30:00Z","v":1797,"vw":82.408347}],"history":[{"c":99.11,"h":101.12,"l":98.68,"n":77034,"o":100.96,"t":"2024-10-14T04:00:00Z","v":6878656,"vw":99.621224},{"c":93.97,"h":97.47,"l":93.885,"n":89376,"o":96.47,"t":"2024-10-15T04:00:00Z","v":7741051,"vw":95.270856},{"c":95.27,"h":96.44,"l":94.155,"n":49781,"o":94.38,"t":"2024-10-16T04:00:00Z","v":4236450,"vw":95.501075},{"c":92.11,"h":93.2899,"l":91.69,"n":64165,"o":93.15,"t":"2024-10-17T04:00:00Z","v":4919152,"vw":92.159062},{"c":94.39,"h":95.95,"l":94.04,"n":50658,"o":95.89,"t":"2024-10-18T04:00:00Z","v":4042073,"vw":94.652828},{"c":91.62,"h":93.36,"l":91.12,"n":57875,"o":92.89,"t":"2024-10-21T04:00:00Z","v":4407593,"vw":91.805268},{"c":91.98,"h":92.905,"l":90.24,"n":44851,"o":90.85,"t":"2024-10-22T04:00:00Z","v":3648514,"vw":91.692292},{"c":89.95,"h":91.49,"l":89.73,"n":49341,"o":91.28,"t":"2024-10-23T04:00:00Z","v":3870695,"vw":90.26689},{"c":89.48,"h":89.8613,"l":88.58,"n":33841,"o":89.34,"t":"2024-10-24T04:00:00Z","v":2397453,"vw":89.119585},{"c":89.79,"h":90.92,"l":89.58,"n":36661,"o":90.15,"t":"2024-10-25T04:00:00Z","v":2657085,"vw":90.13167},{"c":93.13,"h":94.48,"l":91.15,"n":60758,"o":91.18,"t":"2024-10-28T04:00:00Z","v":4536606,"vw":93.267702},{"c":93.59,"h":94.57,"l":93.07,"n":37292,"o":94.52,"t":"2024-10-29T04:00:00Z","v":2731034,"vw":93.713587},{"c":92.22,"h":93.15,"l":91.28,"n":30209,"o":91.28,"t":"2024-10-30T04:00:00Z","v":2117341,"vw":92.559365},{"c":91.23,"h":92.3,"l":90.7,"n":33140,"o":92.2,"t":"2024-10-31T04:00:00Z","v":2674311,"vw":91.306434},{"c":90.02,"h":91.09,"l":89.84,"n":36093,"o":91.02,"t":"2024-11-01T04:00:00Z","v":2816856,"vw":90.319551},{"c":90.46,"h":91.6381,"l":90.41,"n":25139,"o":90.72,"t":"2024-11-04T05:00:00Z","v":1519017,"vw":90.857708},{"c":91.88,"h":92.745,"l":91.46,"n":28157,"o":92.395,"t":"2024-11-05T05:00:00Z","v":2533036,"vw":91.969311},{"c":90.92,"h":91.58,"l":89.13,"n":44046,"o":89.65,"t":"2024-11-06T05:00:00Z","v":3186102,"vw":90.807549},{"c":93.525,"h":94.5674,"l":92.8201,"n":43700,"o":93.06,"t":"2024-11-07T05:00:00Z","v":3017028,"vw":93.599808},{"c":88.96,"h":90.98,"l":88.5,"n":62621,"o":90.79,"t":"2024-11-08T05:00:00Z","v":4590207,"vw":89.288462},{"c":88.28,"h":89.72,"l":87.55,"n":41903,"o":89.72,"t":"2024-11-11T05:00:00Z","v":3324089,"vw":88.149264},{"c":84.8,"h":86.07,"l":84.26,"n":66720,"o":86,"t":"2024-11-12T05:00:00Z","v":4380243,"vw":85.040089},{"c":84.46,"h":85.68,"l":84.04,"n":34982,"o":85.34,"t":"2024-11-13T05:00:00Z","v":2371725,"vw":84.516995},{"c":84.055,"h":84.31,"l":83.05,"n":52022,"o":83.93,"t":"2024-11-14T05:00:00Z","v":2435896,"vw":83.700023},{"c":84.58,"h":84.75,"l":83.72,"n":36237,"o":84.3,"t":"2024-11-15T05:00:00Z","v":2718238,"vw":84.335946},{"c":85.42,"h":85.68,"l":84.3,"n":37984,"o":84.3,"t":"2024-11-18T05:00:00Z","v":2681645,"vw":85.107799},{"c":86.02,"h":86.14,"l":84.91,"n":28025,"o":84.97,"t":"2024-11-19T05:00:00Z","v":2009083,"vw":85.617423},{"c":86.75,"h":87,"l":85.95,"n":38769,"o":86.55,"t":"2024-11-20T05:00:00Z","v":2679350,"vw":86.495099},{"c":81.63,"h":82.69,"l":80.22,"n":107390,"o":82.65,"t":"2024-11-21T05:00:00Z","v":8366607,"vw":81.323082},{"c":80.33,"h":80.43,"l":78.95,"n":66641,"o":79.41,"t":"2024-11-22T05:00:00Z","v":5538698,"vw":79.876647},{"c":82.67,"h":83.1,"l":80.2,"n":53788,"o":80.58,"t":"2024-11-25T05:00:00Z","v":4271444,"vw":82.16673},{"c":83.51,"h":84.68,"l":82.8,"n":41492,"o":83.78,"t":"2024-11-26T05:00:00Z","v":3131722,"vw":83.688636},{"c":84.82,"h":85.59,"l":84.36,"n":45671,"o":84.5,"t":"2024-11-27T05:00:00Z","v":3907019,"vw":84.866379},{"c":85.05,"h":85.19,"l":83.33,"n":30934,"o":84.21,"t":"2024-11-29T05:00:00Z","v":2495743,"vw":84.423846},{"c":86.52,"h":86.65,"l":85.06,"n":39104,"o":85.06,"t":"2024-12-02T05:00:00Z","v":2533540,"vw":85.961888},{"c":85.98,"h":87.025,"l":85.88,"n":31930,"o":86,"t":"2024-12-03T05:00:00Z","v":2090104,"vw":86.363596},{"c":84.68,"h":85.88,"l":84.3,"n":33948,"o":85.1,"t":"2024-12-04T05:00:00Z","v":2214933,"vw":84.735088},{"c":85.74,"h":87.32,"l":85.69,"n":31703,"o":86.06,"t":"2024-12-05T05:00:00Z","v":2028314,"vw":86.303063},{"c":86.43,"h":87.1632,"l":86.31,"n":23325,"o":86.945,"t":"2024-12-06T05:00:00Z","v":1339812,"vw":86.666921},{"c":93.04,"h":95.515,"l":90.26,"n":110711,"o":90.94,"t":"2024-12-09T05:00:00Z","v":8314846,"vw":93.699029},{"c":89.21,"h":89.645,"l":88.15,"n":54663,"o":89.215,"t":"2024-12-10T05:00:00Z","v":3489557,"vw":89.069781},{"c":89.37,"h":89.46,"l":87.45,"n":31655,"o":88.27,"t":"2024-12-11T05:00:00Z","v":2524361,"vw":88.429223},{"c":90.32,"h":90.6634,"l":88.8,"n":34561,"o":88.8,"t":"2024-12-12T05:00:00Z","v":2477560,"vw":90.03995},{"c":90.82,"h":90.98,"l":89.2601,"n":38604,"o":89.31,"t":"2024-12-13T05:00:00Z","v":2420958,"vw":90.281449},{"c":88.34,"h":90.27,"l":88.08,"n":42059,"o":89.15,"t":"2024-12-16T05:00:00Z","v":2701042,"vw":89.058991},{"c":90.18,"h":90.49,"l":88.52,"n":30572,"o":88.77,"t":"2024-12-17T05:00:00Z","v":2166105,"vw":89.771124},{"c":88.35,"h":90.3,"l":87.87,"n":33787,"o":89.53,"t":"2024-12-18T05:00:00Z","v":1979468,"vw":89.022085},{"c":85.58,"h":86.98,"l":85.415,"n":46444,"o":86.4,"t":"2024-12-19T05:00:00Z","v":3574023,"vw":86.076756},{"c":85.8,"h":86.05,"l":84.02,"n":35353,"o":84.75,"t":"2024-12-20T05:00:00Z","v":3097563,"vw":85.493675},{"c":88.46,"h":88.96,"l":86.54,"n":37027,"o":86.54,"t":"2024-12-23T05:00:00Z","v":2316676,"vw":88.197041},{"c":88.05,"h":89,"l":87.82,"n":16064,"o":88.905,"t":"2024-12-24T05:00:00Z","v":1050594,"vw":88.163316},{"c":88.25,"h":88.95,"l":87.47,"n":21647,"o":87.87,"t":"2024-12-26T05:00:00Z","v":1235905,"vw":88.421559},{"c":86.6,"h":87.575,"l":85.81,"n":28351,"o":87.575,"t":"2024-12-27T05:00:00Z","v":1942609,"vw":86.466801},{"c":84.05,"h":85.76,"l":83.65,"n":45727,"o":85.76,"t":"2024-12-30T05:00:00Z","v":3091398,"vw":84.196685},{"c":84.31,"h":85.6,"l":84.01,"n":42940,"o":84.44,"t":"2024-12-31T05:00:00Z","v":2659748,"vw":84.682731},{"c":82.7,"h":83.835,"l":82.61,"n":40970,"o":83.17,"t":"2025-01-02T05:00:00Z","v":2639342,"vw":82.98041},{"c":83.93,"h":84,"l":82.9,"n":37192,"o":83.2,"t":"2025-01-03T05:00:00Z","v":1964400,"vw":83.568417},{"c":83.38,"h":85.79,"l":83.09,"n":48858,"o":84.62,"t":"2025-01-06T05:00:00Z","v":3852320,"vw":84.212774},{"c":82.61,"h":83.48,"l":81.8,"n":38075,"o":82.99,"t":"2025-01-07T05:00:00Z","v":2722895,"vw":82.688765},{"c":81.34,"h":81.83,"l":80.48,"n":37979,"o":81.63,"t":"2025-01-08T05:00:00Z","v":2519602,"vw":81.100625},{"c":77.43,"h":80.01,"l":77.39,"n":71311,"o":79.83,"t":"2025-01-10T05:00:00Z","v":4731274,"vw":78.100114},{"c":78.16,"h":78.8499,"l":77.195,"n":38811,"o":77.45,"t":"2025-01-13T05:00:00Z","v":2833090,"vw":78.235094},{"c":79.56,"h":80.525,"l":79.27,"n":43708,"o":80,"t":"2025-01-14T05:00:00Z","v":3667452,"vw":79.879491},{"c":81.5,"h":81.61,"l":79.935,"n":32904,"o":81.18,"t":"2025-01-15T05:00:00Z","v":2744999,"vw":80.957139},{"c":80.73,"h":81.345,"l":80.38,"n":30781,"o":80.89,"t":"2025-01-16T05:00:00Z","v":2050462,"vw":80.812721},{"c":82.92,"h":83.95,"l":80.9025,"n":39239,"o":81,"t":"2025-01-17T05:00:00Z","v":3083766,"vw":83.01755},{"c":83.69,"h":84.18,"l":82.08,"n":46016,"o":83.95,"t":"2025-01-21T05:00:00Z","v":2811544,"vw":83.340609},{"c":83,"h":83.0999,"l":81.65,"n":35926,"o":82.57,"t":"2025-01-22T05:00:00Z","v":2324100,"vw":82.547358},{"c":82.57,"h":82.62,"l":81.58,"n":28818,"o":82.36,"t":"2025-01-23T05:00:00Z","v":1897233,"vw":82.184904},{"c":86.4,"h":86.86,"l":82.88,"n":55025,"o":83.6,"t":"2025-01-24T05:00:00Z","v":3998395,"vw":85.229049},{"c":88.51,"h":90.43,"l":87.63,"n":96787,"o":87.85,"t":"2025-01-27T05:00:00Z","v":7129096,"vw":89.068217},{"c":91.6,"h":91.78,"l":87.51,"n":66655,"o":90.5,"t":"2025-01-28T05:00:00Z","v":4429999,"vw":89.62247},{"c":89.61,"h":93.4,"l":89.58,"n":71110,"o":92.26,"t":"2025-01-29T05:00:00Z","v":5280864,"vw":91.019444},{"c":94.77,"h":96.18,"l":89.99,"n":93550,"o":90.1,"t":"2025-01-30T05:00:00Z","v":6842972,"vw":94.138032},{"c":90.6,"h":94.85,"l":90,"n":94644,"o":94.53,"t":"2025-01-31T05:00:00Z","v":7057467,"vw":92.112156},{"c":87.71,"h":90.58,"l":86.52,"n":71764,"o":86.83,"t":"2025-02-03T05:00:00Z","v":5141174,"vw":88.41718},{"c":92.88,"h":94.27,"l":89.575,"n":92647,"o":90.11,"t":"2025-02-04T05:00:00Z","v":6808638,"vw":92.676524},{"c":88.63,"h":90.38,"l":88.38,"n":65047,"o":90.252,"t":"2025-02-05T05:00:00Z","v":4358035,"vw":89.172589},{"c":88.81,"h":89.55,"l":88.13,"n":59404,"o":89.3,"t":"2025-02-06T05:00:00Z","v":2972677,"vw":88.719946},{"c":89.32,"h":91.64,"l":88.8253,"n":68128,"o":90.27,"t":"2025-02-07T05:00:00Z","v":5143980,"vw":90.155393},{"c":93.85,"h":94.2299,"l":91.37,"n":83029,"o":92.02,"t":"2025-02-10T05:00:00Z","v":5835699,"vw":93.246656},{"c":89.44,"h":90.72,"l":88.11,"n":75884,"o":89.995,"t":"2025-02-11T05:00:00Z","v":6264029,"vw":89.676366},{"c":93.34,"h":94.59,"l":90.44,"n":88028,"o":90.95,"t":"2025-02-12T05:00:00Z","v":6645630,"vw":92.763902},{"c":96.59,"h":97.75,"l":95.01,"n":132609,"o":97.37,"t":"2025-02-13T05:00:00Z","v":10388730,"vw":96.506055},{"c":97.48,"h":100.64,"l":96.16,"n":125018,"o":99.655,"t":"2025-02-14T05:00:00Z","v":11619245,"vw":98.104736},{"c":90.16,"h":93,"l":89.53,"n":174317,"o":92.79,"t":"2025-02-18T05:00:00Z","v":15398233,"vw":90.674437},{"c":88.03,"h":90.24,"l":87.01,"n":98609,"o":90.019,"t":"2025-02-19T05:00:00Z","v":8031456,"vw":88.194502},{"c":89.65,"h":92.7388,"l":88.37,"n":111175,"o":90.11,"t":"2025-02-20T05:00:00Z","v":9371621,"vw":90.469247},{"c":91.28,"h":95.75,"l":90.86,"n":125829,"o":92.17,"t":"2025-02-21T05:00:00Z","v":11686592,"vw":93.271409},{"c":87.87,"h":91.1599,"l":86.7806,"n":93120,"o":90.78,"t":"2025-02-24T05:00:00Z","v":7240534,"vw":88.06866},{"c":89.02,"h":89.46,"l":87.035,"n":49189,"o":88.85,"t":"2025-02-25T05:00:00Z","v":3679468,"vw":88.548425},{"c":89.16,"h":91.26,"l":88.5,"n":63794,"o":90.9,"t":"2025-02-26T05:00:00Z","v":5335453,"vw":89.956286},{"c":88.26,"h":90.2,"l":87.21,"n":55050,"o":89.68,"t":"2025-02-27T05:00:00Z","v":4168243,"vw":88.782136},{"c":86.45,"h":87.2895,"l":84.98,"n":48502,"o":85.51,"t":"2025-02-28T05:00:00Z","v":3221480,"vw":86.124289},{"c":84.32,"h":87.19,"l":83.85,"n":48389,"o":86.33,"t":"2025-03-03T05:00:00Z","v":3274076,"vw":85.365748},{"c":87.15,"h":88.1794,"l":85.285,"n":72095,"o":86.2,"t":"2025-03-04T05:00:00Z","v":4968749,"vw":86.793665},{"c":91.88,"h":92.09,"l":89.5,"n":70509,"o":89.8,"t":"2025-03-05T05:00:00Z","v":4948811,"vw":90.933518},{"c":93.39,"h":93.8799,"l":91.1529,"n":75003,"o":93.1,"t":"2025-03-06T05:00:00Z","v":7784535,"vw":92.598301},{"c":94.8,"h":95.81,"l":92.08,"n":59092,"o":92.635,"t":"2025-03-07T05:00:00Z","v":4079168,"vw":94.415514},{"c":92.59,"h":95.74,"l":91.83,"n":69560,"o":94.81,"t":"2025-03-10T04:00:00Z","v":4562018,"vw":93.473619},{"c":94.47,"h":97.19,"l":93.125,"n":58460,"o":94.6,"t":"2025-03-11T04:00:00Z","v":3597743,"vw":94.927785},{"c":92.4,"h":93.51,"l":89.89,"n":53844,"o":92.8,"t":"2025-03-12T04:00:00Z","v":4339684,"vw":91.337689},{"c":94.26,"h":96.3,"l":93.315,"n":71779,"o":93.78,"t":"2025-03-13T04:00:00Z","v":5905281,"vw":95.027506},{"c":93.82,"h":95.61,"l":93.27,"n":53283,"o":95.15,"t":"2025-03-14T04:00:00Z","v":3732434,"vw":93.992993},{"c":102.27,"h":103.11,"l":95.36,"n":174220,"o":95.4,"t":"2025-03-17T04:00:00Z","v":14405802,"vw":100.373356},{"c":102.51,"h":105.19,"l":101.79,"n":133066,"o":104.2,"t":"2025-03-18T04:00:00Z","v":10971830,"vw":103.295558},{"c":98.24,"h":101.58,"l":97.5179,"n":99030,"o":101.335,"t":"2025-03-19T04:00:00Z","v":8147085,"vw":98.661142},{"c":94.27,"h":95.79,"l":93.93,"n":70903,"o":94.825,"t":"2025-03-20T04:00:00Z","v":6525779,"vw":94.597754},{"c":94.54,"h":95.46,"l":93.1,"n":54835,"o":93.65,"t":"2025-03-21T04:00:00Z","v":3773736,"vw":94.306574},{"c":95.87,"h":96.08,"l":94.28,"n":46223,"o":95.1,"t":"2025-03-24T04:00:00Z","v":3232189,"vw":95.409567},{"c":95.38,"h":97.79,"l":95.15,"n":43763,"o":95.925,"t":"2025-03-25T04:00:00Z","v":4094699,"vw":96.263886},{"c":97.5,"h":99.23,"l":95.7,"n":62316,"o":95.85,"t":"2025-03-26T04:00:00Z","v":5124863,"vw":97.425667},{"c":98.42,"h":99.4947,"l":97.4603,"n":48291,"o":97.78,"t":"2025-03-27T04:00:00Z","v":3726737,"vw":98.504256},{"c":93.37,"h":95.59,"l":92.7611,"n":81657,"o":95.22,"t":"2025-03-28T04:00:00Z","v":6557031,"vw":93.662913},{"c":92.03,"h":92.17,"l":90.07,"n":50579,"o":91.42,"t":"2025-03-31T04:00:00Z","v":3566039,"vw":91.407606},{"c":91.63,"h":92.16,"l":90.75,"n":34859,"o":91.1,"t":"2025-04-01T04:00:00Z","v":2142715,"vw":91.482423},{"c":91.93,"h":92.71,"l":91.13,"n":37092,"o":91.89,"t":"2025-04-02T04:00:00Z","v":2549204,"vw":91.730712},{"c":89.8,"h":90.98,"l":88.3,"n":59657,"o":89.05,"t":"2025-04-03T04:00:00Z","v":4338096,"vw":89.793636},{"c":82.43,"h":84.59,"l":78.71,"n":140957,"o":82.8,"t":"2025-04-04T04:00:00Z","v":11824366,"vw":81.184408},{"c":79.76,"h":83.9,"l":77.4,"n":168165,"o":78.365,"t":"2025-04-07T04:00:00Z","v":13121712,"vw":80.213853},{"c":76.86,"h":81.92,"l":75.55,"n":110330,"o":81.72,"t":"2025-04-08T04:00:00Z","v":8278647,"vw":78.053155},{"c":80.59,"h":81.255,"l":74.71,"n":140057,"o":75.1,"t":"2025-04-09T04:00:00Z","v":11919140,"vw":77.920749},{"c":78.47,"h":82.33,"l":77.61,"n":83284,"o":82.18,"t":"2025-04-10T04:00:00Z","v":6916000,"vw":80.035767},{"c":82.73,"h":83.18,"l":79.13,"n":77930,"o":79.28,"t":"2025-04-11T04:00:00Z","v":7354669,"vw":81.094038},{"c":85.24,"h":86.725,"l":84.27,"n":64828,"o":84.51,"t":"2025-04-14T04:00:00Z","v":4965591,"vw":85.702817},{"c":84.55,"h":85,"l":83.82,"n":30256,"o":84.3,"t":"2025-04-15T04:00:00Z","v":2503809,"vw":84.461247},{"c":82.5,"h":83.71,"l":81.8119,"n":34675,"o":82.75,"t":"2025-04-16T04:00:00Z","v":2666426,"vw":82.823801},{"c":82.59,"h":84.68,"l":82.34,"n":29673,"o":84.4,"t":"2025-04-17T04:00:00Z","v":2295322,"vw":83.041397},{"c":82.98,"h":83.1,"l":82,"n":32338,"o":82.55,"t":"2025-04-21T04:00:00Z","v":2283087,"vw":82.50858},{"c":85.06,"h":86.06,"l":83.81,"n":33136,"o":83.95,"t":"2025-04-22T04:00:00Z","v":2712462,"vw":84.917501},{"c":87.51,"h":89.19,"l":87,"n":39839,"o":87.435,"t":"2025-04-23T04:00:00Z","v":2880311,"vw":87.986689},{"c":89.5,"h":90,"l":87.12,"n":31325,"o":87.24,"t":"2025-04-24T04:00:00Z","v":2019622,"vw":89.053772},{"c":90.74,"h":91.68,"l":89.6,"n":43973,"o":90.26,"t":"2025-04-25T04:00:00Z","v":2983483,"vw":90.818218},{"c":90.37,"h":90.67,"l":89.24,"n":28615,"o":89.77,"t":"2025-04-28T04:00:00Z","v":1805976,"vw":89.956461},{"c":89.46,"h":89.955,"l":89.0345,"n":26227,"o":89.465,"t":"2025-04-29T04:00:00Z","v":1583770,"vw":89.364659},{"c":87.82,"h":88.32,"l":86.84,"n":32967,"o":88.22,"t":"2025-04-30T04:00:00Z","v":2130657,"vw":87.550076},{"c":87.91,"h":88.66,"l":87.69,"n":20297,"o":88.59,"t":"2025-05-01T04:00:00Z","v":983473,"vw":88.071906},{"c":89.96,"h":90.86,"l":89.5,"n":34680,"o":90.735,"t":"2025-05-02T04:00:00Z","v":2233177,"vw":90.197557},{"c":90.26,"h":90.97,"l":88.84,"n":25514,"o":88.96,"t":"2025-05-05T04:00:00Z","v":1483865,"vw":90.115633},{"c":91.23,"h":92.22,"l":90.46,"n":43505,"o":90.7,"t":"2025-05-06T04:00:00Z","v":3045015,"vw":91.577815},{"c":86.7,"h":90.075,"l":85.88,"n":71864,"o":90.075,"t":"2025-05-07T04:00:00Z","v":5234588,"vw":87.152833},{"c":87.65,"h":88.28,"l":86.56,"n":35656,"o":87.365,"t":"2025-05-08T04:00:00Z","v":2589090,"vw":87.457319},{"c":86.86,"h":88.51,"l":86.68,"n":26894,"o":87.745,"t":"2025-05-09T04:00:00Z","v":2055986,"vw":87.151573},{"c":91.27,"h":91.94,"l":89.63,"n":59530,"o":90.61,"t":"2025-05-12T04:00:00Z","v":3933673,"vw":90.93586},{"c":91.09,"h":92.11,"l":89.5873,"n":36135,"o":90.34,"t":"2025-05-13T04:00:00Z","v":2336117,"vw":91.083766},{"c":92.5,"h":94.1,"l":92.23,"n":44266,"o":93.96,"t":"2025-05-14T04:00:00Z","v":3807671,"vw":92.995821},{"c":89.185,"h":90.49,"l":88.485,"n":58517,"o":90.38,"t":"2025-05-15T04:00:00Z","v":5154817,"vw":89.130149},{"c":89.34,"h":90.3,"l":89.2058,"n":49557,"o":89.86,"t":"2025-05-16T04:00:00Z","v":2278263,"vw":89.586292},{"c":89.25,"h":89.42,"l":87.61,"n":31925,"o":87.7,"t":"2025-05-19T04:00:00Z","v":1773547,"vw":88.729278},{"c":89.34,"h":89.95,"l":89.0413,"n":45686,"o":89.41,"t":"2025-05-20T04:00:00Z","v":3034133,"vw":89.472421},{"c":85.48,"h":95.15,"l":85.2,"n":191972,"o":90.95,"t":"2025-05-21T04:00:00Z","v":16750271,"vw":88.908364},{"c":84.07,"h":84.96,"l":83.48,"n":65384,"o":84.555,"t":"2025-05-22T04:00:00Z","v":4442226,"vw":84.35542},{"c":83.81,"h":84.42,"l":83.18,"n":42618,"o":83.7,"t":"2025-05-23T04:00:00Z","v":3260369,"vw":83.841902},{"c":83.92,"h":84.67,"l":83.2,"n":40849,"o":83.305,"t":"2025-05-27T04:00:00Z","v":2993570,"vw":84.091687},{"c":83.19,"h":84.57,"l":83.15,"n":46788,"o":83.76,"t":"2025-05-28T04:00:00Z","v":2928866,"vw":83.897565},{"c":84.39,"h":85.2599,"l":83.9631,"n":45457,"o":85.16,"t":"2025-05-29T04:00:00Z","v":3245785,"vw":84.468961},{"c":81.9,"h":82.9,"l":81.17,"n":61254,"o":82.85,"t":"2025-05-30T04:00:00Z","v":4356120,"vw":82.00392},{"c":83.06,"h":83.53,"l":82.39,"n":41232,"o":82.99,"t":"2025-06-02T04:00:00Z","v":2940747,"vw":82.987939},{"c":83.75,"h":84.29,"l":83.26,"n":36407,"o":83.48,"t":"2025-06-03T04:00:00Z","v":2387470,"vw":83.885959},{"c":84.89,"h":85.4136,"l":84.1026,"n":35947,"o":84.47,"t":"2025-06-04T04:00:00Z","v":2176436,"vw":84.893736},{"c":85.85,"h":86.83,"l":84.8,"n":49035,"o":85.6,"t":"2025-06-05T04:00:00Z","v":3278305,"vw":85.980525},{"c":85.81,"h":86.01,"l":84.66,"n":29755,"o":85.5,"t":"2025-06-06T04:00:00Z","v":1730412,"vw":85.519982},{"c":88.66,"h":89.05,"l":87.425,"n":54840,"o":87.455,"t":"2025-06-09T04:00:00Z","v":3400516,"vw":88.48149},{"c":87.49,"h":88.17,"l":87.24,"n":36505,"o":87.735,"t":"2025-06-10T04:00:00Z","v":2426963,"vw":87.592445},{"c":87.55,"h":88.91,"l":87.35,"n":32230,"o":88.25,"t":"2025-06-11T04:00:00Z","v":1899543,"vw":87.879637},{"c":87.81,"h":88.105,"l":86.78,"n":29288,"o":87.18,"t":"2025-06-12T04:00:00Z","v":1765941,"vw":87.659484},{"c":86,"h":86.84,"l":85.58,"n":41129,"o":85.89,"t":"2025-06-13T04:00:00Z","v":2414872,"vw":86.187589},{"c":87.25,"h":88.37,"l":87,"n":42909,"o":87.015,"t":"2025-06-16T04:00:00Z","v":2212774,"vw":87.62219},{"c":86.01,"h":86.86,"l":85.953,"n":27135,"o":86.8,"t":"2025-06-17T04:00:00Z","v":1564641,"vw":86.331143},{"c":84.54,"h":85.28,"l":84.2,"n":27915,"o":84.73,"t":"2025-06-18T04:00:00Z","v":1674137,"vw":84.659929},{"c":83.62,"h":84.7,"l":83.395,"n":33880,"o":84.68,"t":"2025-06-20T04:00:00Z","v":2223245,"vw":83.870889},{"c":84.23,"h":84.25,"l":83.3003,"n":39007,"o":83.51,"t":"2025-06-23T04:00:00Z","v":3251391,"vw":83.911485},{"c":86.68,"h":87.22,"l":85.36,"n":35748,"o":85.51,"t":"2025-06-24T04:00:00Z","v":2539378,"vw":86.403898},{"c":86.65,"h":87.1,"l":86.37,"n":26260,"o":87,"t":"2025-06-25T04:00:00Z","v":1426611,"vw":86.75075},{"c":86.46,"h":87.2,"l":86.375,"n":28061,"o":86.865,"t":"2025-06-26T04:00:00Z","v":1754135,"vw":86.767054},{"c":86.13,"h":86.17,"l":85.3,"n":26385,"o":85.815,"t":"2025-06-27T04:00:00Z","v":1544267,"vw":85.74264},{"c":85.76,"h":85.935,"l":84.81,"n":28214,"o":85.48,"t":"2025-06-30T04:00:00Z","v":1843567,"vw":85.493337},{"c":86.04,"h":86.85,"l":85.42,"n":25912,"o":85.68,"t":"2025-07-01T04:00:00Z","v":1631875,"vw":86.273055},{"c":86.44,"h":86.47,"l":84.82,"n":28607,"o":85.975,"t":"2025-07-02T04:00:00Z","v":1699704,"vw":85.959587},{"c":86.35,"h":86.89,"l":86.01,"n":18539,"o":86.325,"t":"2025-07-03T04:00:00Z","v":1167623,"vw":86.386654},{"c":89.79,"h":91.1284,"l":87.225,"n":78829,"o":87.4,"t":"2025-07-07T04:00:00Z","v":6788432,"vw":89.930632},{"c":90.28,"h":91.25,"l":90.1,"n":33161,"o":90.85,"t":"2025-07-08T04:00:00Z","v":2058583,"vw":90.475597},{"c":88.66,"h":89.59,"l":88.105,"n":37778,"o":89.59,"t":"2025-07-09T04:00:00Z","v":2310411,"vw":88.633827},{"c":88.44,"h":88.725,"l":87.651,"n":28160,"o":88.69,"t":"2025-07-10T04:00:00Z","v":1726516,"vw":88.166885},{"c":86.93,"h":88.38,"l":86.66,"n":36529,"o":88.07,"t":"2025-07-11T04:00:00Z","v":2451782,"vw":87.20433},{"c":85.87,"h":86.18,"l":85.17,"n":37595,"o":85.45,"t":"2025-07-14T04:00:00Z","v":2491125,"vw":85.618033},{"c":93.3,"h":94.32,"l":90.21,"n":148045,"o":90.4,"t":"2025-07-15T04:00:00Z","v":12043236,"vw":92.715429},{"c":86.32,"h":89.345,"l":86.01,"n":151200,"o":89.225,"t":"2025-07-16T04:00:00Z","v":13675475,"vw":86.785423},{"c":87.51,"h":87.7207,"l":86.465,"n":54657,"o":86.58,"t":"2025-07-17T04:00:00Z","v":4353347,"vw":87.284253},{"c":87.81,"h":90.2,"l":87.74,"n":69099,"o":88.34,"t":"2025-07-18T04:00:00Z","v":5779680,"vw":88.923118},{"c":88.81,"h":90.35,"l":87.55,"n":54157,"o":88.175,"t":"2025-07-21T04:00:00Z","v":4199722,"vw":89.361991},{"c":92.45,"h":93.37,"l":89.395,"n":83545,"o":90.12,"t":"2025-07-22T04:00:00Z","v":6912378,"vw":92.007842},{"c":93.08,"h":94.5,"l":91.65,"n":59172,"o":94.42,"t":"2025-07-23T04:00:00Z","v":4818666,"vw":92.864887},{"c":90.99,"h":92.16,"l":90.88,"n":41409,"o":92.025,"t":"2025-07-24T04:00:00Z","v":3929588,"vw":91.447149},{"c":90.8,"h":91.5,"l":89.96,"n":24166,"o":91.5,"t":"2025-07-25T04:00:00Z","v":1726624,"vw":90.637009},{"c":89.4,"h":91.35,"l":89.03,"n":36284,"o":90.59,"t":"2025-07-28T04:00:00Z","v":2877432,"vw":89.747862},{"c":86.8,"h":89.09,"l":86.54,"n":51915,"o":88.96,"t":"2025-07-29T04:00:00Z","v":4450301,"vw":87.35846},{"c":85.94,"h":87.09,"l":85.47,"n":38884,"o":86.76,"t":"2025-07-30T04:00:00Z","v":2543800,"vw":86.182006},{"c":87.87,"h":88.27,"l":85.855,"n":50365,"o":86.15,"t":"2025-07-31T04:00:00Z","v":4064080,"vw":87.528573},{"c":86.13,"h":87.13,"l":85.63,"n":40729,"o":86.655,"t":"2025-08-01T04:00:00Z","v":2619915,"vw":86.228809},{"c":87.64,"h":88.555,"l":86.66,"n":37357,"o":88.275,"t":"2025-08-04T04:00:00Z","v":2782012,"vw":87.435331},{"c":85.86,"h":87.4,"l":85.755,"n":37884,"o":87.245,"t":"2025-08-05T04:00:00Z","v":3224066,"vw":86.358455},{"c":86.81,"h":86.86,"l":85.36,"n":38713,"o":86.64,"t":"2025-08-06T04:00:00Z","v":2926263,"vw":86.202225},{"c":87.47,"h":88.56,"l":86.95,"n":39164,"o":87.83,"t":"2025-08-07T04:00:00Z","v":2608422,"vw":87.522441},{"c":87.36,"h":87.69,"l":86.3,"n":27792,"o":87.03,"t":"2025-08-08T04:00:00Z","v":1985345,"vw":86.982047},{"c":85.99,"h":87.55,"l":84.64,"n":70037,"o":87.55,"t":"2025-08-11T04:00:00Z","v":6991064,"vw":85.415596},{"c":87.83,"h":88.22,"l":86.04,"n":43155,"o":86.125,"t":"2025-08-12T04:00:00Z","v":4418006,"vw":87.576436},{"c":91.07,"h":91.45,"l":90.01,"n":63803,"o":90.06,"t":"2025-08-13T04:00:00Z","v":4910299,"vw":90.920785},{"c":88.73,"h":89.585,"l":88.405,"n":36788,"o":88.855,"t":"2025-08-14T04:00:00Z","v":2621718,"vw":88.838131},{"c":89.85,"h":90.17,"l":88.78,"n":42866,"o":88.87,"t":"2025-08-15T04:00:00Z","v":3846363,"vw":89.650636},{"c":90.13,"h":91.27,"l":90.12,"n":38546,"o":90.33,"t":"2025-08-18T04:00:00Z","v":2773789,"vw":90.630755},{"c":89.07,"h":91,"l":88.95,"n":50136,"o":90.525,"t":"2025-08-19T04:00:00Z","v":3615423,"vw":89.556573},{"c":86.76,"h":87.98,"l":84.82,"n":99813,"o":86.205,"t":"2025-08-20T04:00:00Z","v":9324646,"vw":86.431711},{"c":87.61,"h":88.22,"l":86.1,"n":48183,"o":86.665,"t":"2025-08-21T04:00:00Z","v":3533699,"vw":87.593181},{"c":90.01,"h":90.535,"l":88.14,"n":55666,"o":88.7,"t":"2025-08-22T04:00:00Z","v":4256864,"vw":89.78887},{"c":91.93,"h":93.25,"l":91.72,"n":70721,"o":92.13,"t":"2025-08-25T04:00:00Z","v":6425965,"vw":92.433991},{"c":92.48,"h":93.06,"l":91.88,"n":46477,"o":91.975,"t":"2025-08-26T04:00:00Z","v":4429757,"vw":92.597597},{"c":89.86,"h":90.6,"l":89.195,"n":46314,"o":90.1,"t":"2025-08-27T04:00:00Z","v":4298255,"vw":89.623578},{"c":90.97,"h":90.98,"l":88.66,"n":34240,"o":89.235,"t":"2025-08-28T04:00:00Z","v":2642573,"vw":90.303908},{"c":95.3,"h":96.2849,"l":92.49,"n":120934,"o":92.5,"t":"2025-08-29T04:00:00Z","v":10904227,"vw":95.027888},{"c":96.29,"h":96.39,"l":92.56,"n":84877,"o":92.61,"t":"2025-09-02T04:00:00Z","v":7145446,"vw":95.208952},{"c":96.4,"h":97.6,"l":95.8802,"n":56512,"o":96.91,"t":"2025-09-03T04:00:00Z","v":4299667,"vw":96.716638},{"c":98.21,"h":98.68,"l":96.75,"n":59708,"o":98.03,"t":"2025-09-04T04:00:00Z","v":4236546,"vw":97.784378},{"c":101.96,"h":102,"l":99.54,"n":86385,"o":99.715,"t":"2025-09-05T04:00:00Z","v":7274504,"vw":100.745836},{"c":108.65,"h":111.31,"l":107.65,"n":168981,"o":109.64,"t":"2025-09-08T04:00:00Z","v":13860317,"vw":108.906169},{"c":108.47,"h":110.545,"l":107.76,"n":72005,"o":109.045,"t":"2025-09-09T04:00:00Z","v":5395638,"vw":108.857023},{"c":107.6,"h":111.14,"l":106.81,"n":63798,"o":110.88,"t":"2025-09-10T04:00:00Z","v":4710966,"vw":108.175895},{"c":111.82,"h":112.78,"l":109.5,"n":91304,"o":109.89,"t":"2025-09-11T04:00:00Z","v":8219119,"vw":111.223967},{"c":114.78,"h":116.91,"l":113.03,"n":125816,"o":116.095,"t":"2025-09-12T04:00:00Z","v":10571889,"vw":114.351107},{"c":114.82,"h":115.59,"l":113.69,"n":60097,"o":114.94,"t":"2025-09-15T04:00:00Z","v":4278487,"vw":114.851563},{"c":123.79,"h":124.79,"l":116.86,"n":141212,"o":117.015,"t":"2025-09-16T04:00:00Z","v":11801140,"vw":121.637845},{"c":137.83,"h":138,"l":130.68,"n":208499,"o":133.85,"t":"2025-09-17T04:00:00Z","v":19885237,"vw":133.748008},{"c":135.25,"h":137.08,"l":132,"n":113894,"o":133.616,"t":"2025-09-18T04:00:00Z","v":9265506,"vw":135.108899},{"c":135.35,"h":138.18,"l":134.86,"n":71429,"o":136.77,"t":"2025-09-19T04:00:00Z","v":7664873,"vw":136.335276},{"c":136.63,"h":141.6,"l":136.59,"n":88196,"o":139.275,"t":"2025-09-22T04:00:00Z","v":6907671,"vw":138.416415},{"c":125.57,"h":132.405,"l":124.9,"n":122344,"o":132.405,"t":"2025-09-23T04:00:00Z","v":11610013,"vw":127.331432},{"c":132.92,"h":139.27,"l":129.3,"n":142855,"o":130.39,"t":"2025-09-24T04:00:00Z","v":12114905,"vw":134.647302},{"c":135.4,"h":136.5,"l":131.1,"n":73102,"o":133.49,"t":"2025-09-25T04:00:00Z","v":5341501,"vw":134.922546},{"c":131.34,"h":133.16,"l":130.9,"n":52341,"o":132.91,"t":"2025-09-26T04:00:00Z","v":3769509,"vw":131.834738},{"c":134.86,"h":135.83,"l":133.04,"n":50663,"o":134.975,"t":"2025-09-29T04:00:00Z","v":3899411,"vw":134.469572},{"c":131.77,"h":137.85,"l":130.03,"n":73758,"o":136.365,"t":"2025-09-30T04:00:00Z","v":5488335,"vw":132.826655},{"c":137.44,"h":137.69,"l":131.7,"n":56919,"o":131.75,"t":"2025-10-01T04:00:00Z","v":3972759,"vw":135.014939},{"c":140.23,"h":145.2,"l":139.13,"n":103826,"o":143.51,"t":"2025-10-02T04:00:00Z","v":7704618,"vw":141.3232},{"c":142,"h":144.46,"l":141.47,"n":67150,"o":142.2,"t":"2025-10-03T04:00:00Z","v":4809284,"vw":142.742191},{"c":144.91,"h":149.51,"l":141.47,"n":82301,"o":142.72,"t":"2025-10-06T04:00:00Z","v":6012261,"vw":146.041358},{"c":138.94,"h":146.5,"l":138.63,"n":66851,"o":145.28,"t":"2025-10-07T04:00:00Z","v":4051305,"vw":141.154757},{"c":137.9,"h":139.05,"l":136.41,"n":42076,"o":138.18,"t":"2025-10-08T04:00:00Z","v":3379091,"vw":137.952128},{"c":132.4,"h":136.24,"l":130.8,"n":79404,"o":136.24,"t":"2025-10-09T04:00:00Z","v":4558230,"vw":132.393574},{"c":121.69,"h":131.045,"l":120.31,"n":144608,"o":128.975,"t":"2025-10-10T04:00:00Z","v":9779647,"vw":124.39077},{"c":125.72,"h":128.2,"l":123.42,"n":81514,"o":126.59,"t":"2025-10-13T04:00:00Z","v":5246084,"vw":125.317193},{"c":119.94,"h":121.9,"l":119.1,"n":117520,"o":120.155,"t":"2025-10-14T04:00:00Z","v":7618155,"vw":120.300028},{"c":121.58,"h":123.73,"l":120.48,"n":60100,"o":123.48,"t":"2025-10-15T04:00:00Z","v":4334093,"vw":122.110125},{"c":120.89,"h":122.83,"l":120.04,"n":39016,"o":121.16,"t":"2025-10-16T04:00:00Z","v":2654845,"vw":121.191117},{"c":120.01,"h":120.74,"l":117.73,"n":62967,"o":117.8,"t":"2025-10-17T04:00:00Z","v":3877494,"vw":119.520312},{"c":122.12,"h":123.35,"l":119.3101,"n":59579,"o":120.6,"t":"2025-10-20T04:00:00Z","v":5270831,"vw":121.829518},{"c":119.14,"h":120.4999,"l":117.61,"n":47900,"o":120.19,"t":"2025-10-21T04:00:00Z","v":2778821,"vw":119.111905},{"c":117.03,"h":120.93,"l":116.43,"n":63865,"o":118.87,"t":"2025-10-22T04:00:00Z","v":3901823,"vw":118.137254},{"c":120.48,"h":121.7077,"l":119.02,"n":53995,"o":120.15,"t":"2025-10-23T04:00:00Z","v":3674526,"vw":120.503155},{"c":122.76,"h":123.25,"l":121.58,"n":41506,"o":122.44,"t":"2025-10-24T04:00:00Z","v":2826720,"vw":122.593316},{"c":128.66,"h":130.028,"l":128.1405,"n":84852,"o":129.17,"t":"2025-10-27T04:00:00Z","v":5081505,"vw":129.06509},{"c":126.82,"h":127.875,"l":125.89,"n":49869,"o":126.6196,"t":"2025-10-28T04:00:00Z","v":2429036,"vw":126.964877},{"c":127.6,"h":129.1,"l":125.085,"n":54871,"o":128.545,"t":"2025-10-29T04:00:00Z","v":3208119,"vw":127.314096},{"c":121.81,"h":124.04,"l":121.595,"n":54625,"o":122.95,"t":"2025-10-30T04:00:00Z","v":3274507,"vw":122.482555},{"c":120.87,"h":122.59,"l":120.03,"n":45668,"o":121.035,"t":"2025-10-31T04:00:00Z","v":2671585,"vw":121.016888},{"c":121.23,"h":121.86,"l":120.4,"n":35887,"o":121.405,"t":"2025-11-03T05:00:00Z","v":1844851,"vw":121.290631},{"c":124.99,"h":128,"l":122,"n":87377,"o":123.02,"t":"2025-11-04T05:00:00Z","v":5742737,"vw":125.791925},{"c":123.33,"h":125.12,"l":123.0428,"n":53332,"o":125.12,"t":"2025-11-05T05:00:00Z","v":3656095,"vw":123.759101},{"c":127.04,"h":130.95,"l":125.9,"n":83741,"o":127.275,"t":"2025-11-06T05:00:00Z","v":5307196,"vw":128.136673},{"c":125.96,"h":126.61,"l":124.26,"n":52545,"o":125.86,"t":"2025-11-07T05:00:00Z","v":3048571,"vw":125.732205},{"c":132.32,"h":132.55,"l":129.02,"n":76604,"o":130.02,"t":"2025-11-10T05:00:00Z","v":4267527,"vw":130.932778},{"c":131.95,"h":133.51,"l":130.3075,"n":53380,"o":133.02,"t":"2025-11-11T05:00:00Z","v":3450071,"vw":131.86185},{"c":128.94,"h":129.58,"l":126.83,"n":49907,"o":129.38,"t":"2025-11-12T05:00:00Z","v":2767997,"vw":128.403591},{"c":120.65,"h":127.8988,"l":119.33,"n":99934,"o":127.53,"t":"2025-11-13T05:00:00Z","v":6033800,"vw":122.222047},{"c":116,"h":120.2916,"l":115.34,"n":91823,"o":117.865,"t":"2025-11-14T05:00:00Z","v":5102001,"vw":117.309957},{"c":114.11,"h":118.2499,"l":113.98,"n":60100,"o":116.565,"t":"2025-11-17T05:00:00Z","v":3861249,"vw":115.834479},{"c":117.14,"h":118.055,"l":108.01,"n":104219,"o":109.4,"t":"2025-11-18T05:00:00Z","v":6784195,"vw":114.489285},{"c":115.49,"h":116.509,"l":113.225,"n":56809,"o":115.07,"t":"2025-11-19T05:00:00Z","v":3033729,"vw":115.040912},{"c":110.45,"h":117.37,"l":110.3,"n":79177,"o":116.96,"t":"2025-11-20T05:00:00Z","v":4847942,"vw":112.776609},{"c":110.95,"h":112.99,"l":108.98,"n":51605,"o":109.23,"t":"2025-11-21T05:00:00Z","v":2758078,"vw":110.950408},{"c":119.21,"h":120,"l":115.425,"n":69979,"o":115.89,"t":"2025-11-24T05:00:00Z","v":4433731,"vw":118.704049},{"c":117.88,"h":120.43,"l":117.5,"n":48312,"o":120.39,"t":"2025-11-25T05:00:00Z","v":2529970,"vw":118.467736},{"c":116.34,"h":118.4,"l":113.595,"n":43925,"o":117.5,"t":"2025-11-26T05:00:00Z","v":2789339,"vw":116.518687},{"c":116.89,"h":118.2,"l":116.78,"n":19484,"o":117,"t":"2025-11-28T05:00:00Z","v":1161157,"vw":117.318081},{"c":119.71,"h":120.2,"l":117.27,"n":44143,"o":118.13,"t":"2025-12-01T05:00:00Z","v":2379752,"vw":119.21202},{"c":118.99,"h":119.15,"l":116.9,"n":28178,"o":118.36,"t":"2025-12-02T05:00:00Z","v":1308894,"vw":118.483248},{"c":117.28,"h":118.3,"l":116.96,"n":26927,"o":117.23,"t":"2025-12-03T05:00:00Z","v":1158727,"vw":117.454498},{"c":118.72,"h":119.77,"l":117.47,"n":28898,"o":118.69,"t":"2025-12-04T05:00:00Z","v":1397149,"vw":118.623521},{"c":125.66,"h":126.8794,"l":122.6307,"n":81829,"o":125.8,"t":"2025-12-05T05:00:00Z","v":5079257,"vw":125.173446},{"c":130.06,"h":131.2356,"l":128.53,"n":82974,"o":129,"t":"2025-12-08T05:00:00Z","v":4197198,"vw":130.038811},{"c":123.94,"h":127.24,"l":123.4801,"n":69139,"o":125.585,"t":"2025-12-09T05:00:00Z","v":5389478,"vw":124.532052},{"c":126.07,"h":126.71,"l":124.6748,"n":36871,"o":126.3,"t":"2025-12-10T05:00:00Z","v":1870791,"vw":125.830639},{"c":128.31,"h":128.9199,"l":126.22,"n":41328,"o":126.88,"t":"2025-12-11T05:00:00Z","v":2244616,"vw":127.906288},{"c":125.01,"h":129.14,"l":124.6284,"n":54248,"o":129.01,"t":"2025-12-12T05:00:00Z","v":3146774,"vw":125.932036},{"c":118.83,"h":122.42,"l":118.15,"n":50391,"o":121.88,"t":"2025-12-15T05:00:00Z","v":2999145,"vw":119.597091},{"c":119.31,"h":119.81,"l":118.02,"n":37475,"o":119.5,"t":"2025-12-16T05:00:00Z","v":1765005,"vw":119.05158},{"c":119.5,"h":123.16,"l":119.43,"n":45679,"o":122.5,"t":"2025-12-17T05:00:00Z","v":2483511,"vw":121.312025},{"c":120.49,"h":122.04,"l":120.05,"n":30727,"o":121.63,"t":"2025-12-18T05:00:00Z","v":1661888,"vw":120.931997},{"c":123.82,"h":125.37,"l":122.355,"n":38548,"o":122.41,"t":"2025-12-19T05:00:00Z","v":2340254,"vw":124.128091},{"c":124.41,"h":124.85,"l":122.2,"n":30435,"o":124.21,"t":"2025-12-22T05:00:00Z","v":1915084,"vw":123.867517},{"c":123.83,"h":123.885,"l":121.8,"n":21055,"o":123.23,"t":"2025-12-23T05:00:00Z","v":1007992,"vw":123.013209},{"c":123.36,"h":124.16,"l":122.955,"n":10463,"o":123.35,"t":"2025-12-24T05:00:00Z","v":477311,"vw":123.53556},{"c":124.8,"h":124.9,"l":123.12,"n":21626,"o":123.56,"t":"2025-12-26T05:00:00Z","v":1015412,"vw":124.445137},{"c":126.81,"h":127,"l":121.348,"n":38063,"o":121.63,"t":"2025-12-29T05:00:00Z","v":2342856,"vw":125.223256},{"c":132.38,"h":135.13,"l":132.12,"n":78602,"o":132.765,"t":"2025-12-30T05:00:00Z","v":5125453,"vw":133.32963},{"c":130.66,"h":132.3,"l":129.3,"n":35651,"o":132.1,"t":"2025-12-31T05:00:00Z","v":2362967,"vw":130.507469},{"c":150.3,"h":151.08,"l":143.5,"n":155160,"o":144.54,"t":"2026-01-02T05:00:00Z","v":11990594,"vw":147.874175},{"c":149.68,"h":150,"l":143.8,"n":83275,"o":144.672,"t":"2026-01-05T05:00:00Z","v":5730575,"vw":147.297621},{"c":146.42,"h":151.425,"l":146.35,"n":59493,"o":149.68,"t":"2026-01-06T05:00:00Z","v":3528170,"vw":148.333015},{"c":146.81,"h":149.8,"l":144.899,"n":60423,"o":146.211,"t":"2026-01-07T05:00:00Z","v":3836296,"vw":147.340592},{"c":141.26,"h":144.61,"l":140.21,"n":64192,"o":144.01,"t":"2026-01-08T05:00:00Z","v":3934129,"vw":142.000347},{"c":143.54,"h":144.9,"l":141.56,"n":40535,"o":142,"t":"2026-01-09T05:00:00Z","v":3093260,"vw":143.608478},{"c":152.26,"h":153.14,"l":147.57,"n":86895,"o":148.645,"t":"2026-01-12T05:00:00Z","v":4869472,"vw":151.23631},{"c":149.35,"h":149.9998,"l":145.68,"n":62060,"o":147.77,"t":"2026-01-13T05:00:00Z","v":3456853,"vw":148.169494},{"c":150.5,"h":154.2928,"l":149.77,"n":84248,"o":150.05,"t":"2026-01-14T05:00:00Z","v":5380825,"vw":151.651472},{"c":149.4,"h":151.13,"l":147.9001,"n":53671,"o":150.27,"t":"2026-01-15T05:00:00Z","v":3104781,"vw":149.545909},{"c":149.53,"h":149.66,"l":145.64,"n":52388,"o":148.66,"t":"2026-01-16T05:00:00Z","v":3292793,"vw":148.06691},{"c":150.02,"h":155.415,"l":149.74,"n":74815,"o":150.915,"t":"2026-01-20T05:00:00Z","v":4028756,"vw":152.680348},{"c":162.28,"h":163.68,"l":158.0219,"n":97191,"o":158.51,"t":"2026-01-21T05:00:00Z","v":5763212,"vw":160.651985},{"c":162.52,"h":165.3,"l":160.3,"n":53870,"o":164.36,"t":"2026-01-22T05:00:00Z","v":3167533,"vw":162.974821},{"c":161.44,"h":163.7499,"l":160.94,"n":46025,"o":163.25,"t":"2026-01-23T05:00:00Z","v":2214881,"vw":161.941089},{"c":156.08,"h":159.1,"l":155.205,"n":52135,"o":158,"t":"2026-01-26T05:00:00Z","v":3045704,"vw":156.489157},{"c":157.64,"h":161.79,"l":157.1801,"n":41952,"o":159.37,"t":"2026-01-27T05:00:00Z","v":2037253,"vw":158.797543},{"c":157.67,"h":160.48,"l":156.01,"n":37947,"o":160.1,"t":"2026-01-28T05:00:00Z","v":1820300,"vw":157.60831},{"c":157.51,"h":161.93,"l":153.1801,"n":44263,"o":158.71,"t":"2026-01-29T05:00:00Z","v":2079651,"vw":156.796575},{"c":153.18,"h":157.3999,"l":152.54,"n":38471,"o":156.01,"t":"2026-01-30T05:00:00Z","v":2125654,"vw":154.509217},{"c":148.57,"h":150.9699,"l":147.39,"n":50615,"o":150.02,"t":"2026-02-02T05:00:00Z","v":2708032,"vw":149.311392},{"c":144.86,"h":147.43,"l":142,"n":49698,"o":146.17,"t":"2026-02-03T05:00:00Z","v":2406117,"vw":144.637338},{"c":137.95,"h":141.49,"l":136.31,"n":59343,"o":140.772,"t":"2026-02-04T05:00:00Z","v":3289176,"vw":138.331444},{"c":138.96,"h":142.37,"l":138.08,"n":57454,"o":140.82,"t":"2026-02-05T05:00:00Z","v":3068028,"vw":139.843558},{"c":145.93,"h":146.13,"l":141.22,"n":52985,"o":142.45,"t":"2026-02-06T05:00:00Z","v":2988168,"vw":144.674082},{"c":146.97,"h":147,"l":142.7,"n":36497,"o":144.75,"t":"2026-02-09T05:00:00Z","v":1787852,"vw":145.910807},{"c":147.66,"h":149.58,"l":145.94,"n":30796,"o":147,"t":"2026-02-10T05:00:00Z","v":1689740,"vw":148.081818},{"c":145.12,"h":148.06,"l":142.82,"n":33564,"o":147,"t":"2026-02-11T05:00:00Z","v":1551146,"vw":144.703249},{"c":138.38,"h":144.6099,"l":136.5,"n":55967,"o":144.27,"t":"2026-02-12T05:00:00Z","v":3334682,"vw":138.6517},{"c":137.01,"h":138.06,"l":131.5,"n":72109,"o":133.96,"t":"2026-02-13T05:00:00Z","v":4084793,"vw":135.164243},{"c":137.33,"h":139.88,"l":136.565,"n":33631,"o":137.465,"t":"2026-02-17T05:00:00Z","v":1943029,"vw":137.835108},{"c":137.87,"h":139.8,"l":137.8,"n":22495,"o":138.1,"t":"2026-02-18T05:00:00Z","v":1473344,"vw":138.778488},{"c":137.11,"h":137.95,"l":135.67,"n":28717,"o":137.27,"t":"2026-02-19T05:00:00Z","v":1883572,"vw":136.831929},{"c":135.86,"h":136.63,"l":131.1,"n":38863,"o":132.105,"t":"2026-02-20T05:00:00Z","v":2269909,"vw":134.863188},{"c":133.935,"h":136.5646,"l":133.61,"n":29674,"o":135.75,"t":"2026-02-23T05:00:00Z","v":1459020,"vw":134.894083},{"c":133.63,"h":133.92,"l":130.52,"n":33880,"o":132,"t":"2026-02-24T05:00:00Z","v":1669140,"vw":132.419429},{"c":132.65,"h":133.88,"l":131.5625,"n":35296,"o":132.8,"t":"2026-02-25T05:00:00Z","v":1818450,"vw":132.764196},{"c":125.15,"h":129.4,"l":122.97,"n":85405,"o":129.2,"t":"2026-02-26T05:00:00Z","v":5281435,"vw":124.936902},{"c":124.44,"h":126.22,"l":123.88,"n":35325,"o":125.99,"t":"2026-02-27T05:00:00Z","v":1702822,"vw":124.857037},{"c":123.56,"h":124.08,"l":119.22,"n":38237,"o":119.248,"t":"2026-03-02T05:00:00Z","v":1887333,"vw":122.77588},{"c":118.71,"h":119.1,"l":115.6,"n":58608,"o":117.753,"t":"2026-03-03T05:00:00Z","v":3443698,"vw":117.569837},{"c":118.98,"h":120.71,"l":118.31,"n":42572,"o":120.01,"t":"2026-03-04T05:00:00Z","v":2565706,"vw":119.345124},{"c":117.93,"h":120,"l":116.53,"n":43548,"o":117.4,"t":"2026-03-05T05:00:00Z","v":2518315,"vw":118.42122},{"c":119.05,"h":120.91,"l":118.35,"n":43375,"o":119.2,"t":"2026-03-06T05:00:00Z","v":2604673,"vw":119.635235},{"c":122.48,"h":122.93,"l":118.14,"n":51292,"o":118.885,"t":"2026-03-09T04:00:00Z","v":2546657,"vw":120.976946},{"c":125.5,"h":128.21,"l":124.11,"n":58943,"o":124.37,"t":"2026-03-10T04:00:00Z","v":3533280,"vw":126.356769},{"c":125.15,"h":125.625,"l":123.2,"n":36367,"o":125.21,"t":"2026-03-11T04:00:00Z","v":1911017,"vw":124.555682},{"c":123.16,"h":125.3452,"l":122.07,"n":36191,"o":122.62,"t":"2026-03-12T04:00:00Z","v":1960459,"vw":123.074101},{"c":124.07,"h":128.1,"l":124.03,"n":38330,"o":125.126,"t":"2026-03-13T04:00:00Z","v":2984010,"vw":125.082098},{"c":121.8,"h":126.705,"l":121.335,"n":38202,"o":125.99,"t":"2026-03-16T04:00:00Z","v":2789795,"vw":123.359904},{"c":120.69,"h":122.344,"l":120.47,"n":27084,"o":122.215,"t":"2026-03-17T04:00:00Z","v":1432381,"vw":121.27788},{"c":121.87,"h":125.74,"l":121.73,"n":43952,"o":122.24,"t":"2026-03-18T04:00:00Z","v":2775144,"vw":123.406125},{"c":119.01,"h":120.24,"l":116.4737,"n":34183,"o":117.38,"t":"2026-03-19T04:00:00Z","v":1717334,"vw":118.633905},{"c":114.26,"h":117.89,"l":113.73,"n":36391,"o":117.2,"t":"2026-03-20T04:00:00Z","v":2150243,"vw":115.08339},{"c":114.53,"h":116.24,"l":113.53,"n":30670,"o":114.35,"t":"2026-03-23T04:00:00Z","v":1554032,"vw":114.911646},{"c":112.53,"h":114.41,"l":111.8001,"n":26303,"o":113.6,"t":"2026-03-24T04:00:00Z","v":1359155,"vw":112.795959},{"c":115.6,"h":115.92,"l":113.88,"n":23862,"o":114.85,"t":"2026-03-25T04:00:00Z","v":1479562,"vw":115.166331},{"c":109.91,"h":112.92,"l":109.353,"n":30371,"o":111.84,"t":"2026-03-26T04:00:00Z","v":1965924,"vw":110.778635},{"c":108.12,"h":109.58,"l":107.71,"n":24416,"o":108.975,"t":"2026-03-27T04:00:00Z","v":1328846,"vw":108.554535},{"c":106.6,"h":108.3,"l":105.77,"n":26457,"o":108.08,"t":"2026-03-30T04:00:00Z","v":1548652,"vw":106.791586},{"c":111.42,"h":111.72,"l":107.5,"n":28656,"o":107.75,"t":"2026-03-31T04:00:00Z","v":1636371,"vw":110.076249},{"c":111.9,"h":113.19,"l":111.13,"n":23096,"o":111.85,"t":"2026-04-01T04:00:00Z","v":1164377,"vw":112.212935},{"c":110.96,"h":111.9418,"l":108.5,"n":20747,"o":108.61,"t":"2026-04-02T04:00:00Z","v":955845,"vw":110.300137},{"c":111.28,"h":111.8222,"l":110.445,"n":14186,"o":110.445,"t":"2026-04-06T04:00:00Z","v":872266,"vw":111.169942},{"c":110.61,"h":111.09,"l":108.83,"n":17732,"o":110.82,"t":"2026-04-07T04:00:00Z","v":728140,"vw":109.932091},{"c":113.51,"h":116.48,"l":113.18,"n":36789,"o":114.93,"t":"2026-04-08T04:00:00Z","v":2017086,"vw":114.572258},{"c":108.23,"h":111.85,"l":107.51,"n":46850,"o":111.85,"t":"2026-04-09T04:00:00Z","v":3407403,"vw":108.831596},{"c":108.41,"h":111.36,"l":108.12,"n":38496,"o":110.7,"t":"2026-04-10T04:00:00Z","v":2590070,"vw":109.552835},{"c":112.01,"h":112.35,"l":109.49,"n":31878,"o":109.5,"t":"2026-04-13T04:00:00Z","v":2055810,"vw":111.511745},{"c":118.23,"h":119.324,"l":113.97,"n":41866,"o":114.3,"t":"2026-04-14T04:00:00Z","v":2163449,"vw":117.450345},{"c":120.94,"h":121.35,"l":117.45,"n":41488,"o":118.04,"t":"2026-04-15T04:00:00Z","v":1937359,"vw":120.238532},{"c":125.03,"h":127.23,"l":122.955,"n":50319,"o":126.97,"t":"2026-04-16T04:00:00Z","v":2940595,"vw":125.024272},{"c":126.13,"h":127.99,"l":125.57,"n":37448,"o":127.795,"t":"2026-04-17T04:00:00Z","v":2622262,"vw":126.439113},{"c":127.75,"h":127.8,"l":123.4,"n":38910,"o":124.49,"t":"2026-04-20T04:00:00Z","v":2133098,"vw":126.493822},{"c":123.49,"h":128.38,"l":123.1111,"n":31488,"o":128.07,"t":"2026-04-21T04:00:00Z","v":1979325,"vw":124.737523},{"c":123.29,"h":124.34,"l":122.61,"n":19807,"o":124.1,"t":"2026-04-22T04:00:00Z","v":940019,"vw":123.455866},{"c":121.53,"h":124.075,"l":120.32,"n":30561,"o":123.03,"t":"2026-04-23T04:00:00Z","v":1556133,"vw":122.15645},{"c":128.71,"h":129.01,"l":121.97,"n":55924,"o":123.95,"t":"2026-04-24T04:00:00Z","v":3525530,"vw":126.669089},{"c":128.01,"h":130.34,"l":125.19,"n":30370,"o":128.75,"t":"2026-04-27T04:00:00Z","v":2045776,"vw":128.227771},{"c":125.76,"h":127.5,"l":123.89,"n":28020,"o":125.34,"t":"2026-04-28T04:00:00Z","v":1818220,"vw":125.449977},{"c":121.01,"h":122.8,"l":119.0001,"n":35906,"o":122.7,"t":"2026-04-29T04:00:00Z","v":1822024,"vw":120.773145},{"c":126.53,"h":126.85,"l":121.15,"n":29704,"o":121.15,"t":"2026-04-30T04:00:00Z","v":1616108,"vw":125.734341},{"c":125.88,"h":127.787,"l":125.65,"n":20020,"o":125.8,"t":"2026-05-01T04:00:00Z","v":921596,"vw":126.238329},{"c":127.48,"h":129.43,"l":125.87,"n":27908,"o":125.88,"t":"2026-05-04T04:00:00Z","v":1436528,"vw":127.872931},{"c":126.24,"h":129.15,"l":125.38,"n":27680,"o":128.78,"t":"2026-05-05T04:00:00Z","v":1421602,"vw":126.764224},{"c":140.59,"h":141.3,"l":133.61,"n":71101,"o":134.79,"t":"2026-05-06T04:00:00Z","v":4579323,"vw":138.718944},{"c":139.87,"h":140.81,"l":137.19,"n":34903,"o":140.81,"t":"2026-05-07T04:00:00Z","v":2388108,"vw":139.341002},{"c":141.05,"h":149.38,"l":138.445,"n":78988,"o":147.31,"t":"2026-05-08T04:00:00Z","v":5216497,"vw":142.61157},{"c":145.78,"h":149.92,"l":143.5,"n":61391,"o":143.5,"t":"2026-05-11T04:00:00Z","v":3939380,"vw":146.360234},{"c":139.94,"h":142.66,"l":137.15,"n":46260,"o":142.16,"t":"2026-05-12T04:00:00Z","v":3118577,"vw":139.769935},{"c":150.5,"h":152.37,"l":139.96,"n":74907,"o":139.96,"t":"2026-05-13T04:00:00Z","v":5064552,"vw":149.339475},{"c":143.29,"h":144.77,"l":140.65,"n":49781,"o":143.98,"t":"2026-05-14T04:00:00Z","v":2990125,"vw":142.84678},{"c":135.33,"h":138.345,"l":135.05,"n":52976,"o":137.795,"t":"2026-05-15T04:00:00Z","v":4666051,"vw":136.471258},{"c":137.71,"h":143.36,"l":133.2,"n":63506,"o":143.24,"t":"2026-05-18T04:00:00Z","v":3919468,"vw":137.419562},{"c":137.68,"h":140.24,"l":137.11,"n":31857,"o":138.75,"t":"2026-05-19T04:00:00Z","v":1854065,"vw":138.491851},{"c":135.22,"h":136.855,"l":133.77,"n":30623,"o":136.65,"t":"2026-05-20T04:00:00Z","v":2233294,"vw":135.12973},{"c":131.18,"h":132.42,"l":129.74,"n":34086,"o":130.588,"t":"2026-05-21T04:00:00Z","v":2095826,"vw":130.855624},{"c":127.79,"h":129.27,"l":126.57,"n":48814,"o":127.55,"t":"2026-05-22T04:00:00Z","v":3689840,"vw":127.966206},{"c":126.83,"h":129.55,"l":124.85,"n":35786,"o":128.527,"t":"2026-05-26T04:00:00Z","v":2629374,"vw":126.454884},{"c":129.91,"h":132.08,"l":127.9017,"n":33541,"o":129.7,"t":"2026-05-27T04:00:00Z","v":2714295,"vw":130.220331},{"c":132.05,"h":132.885,"l":126.1725,"n":35067,"o":127.1,"t":"2026-05-28T04:00:00Z","v":2385243,"vw":130.3526},{"c":135.31,"h":138.64,"l":131.74,"n":42097,"o":133.22,"t":"2026-05-29T04:00:00Z","v":2814227,"vw":135.866464},{"c":132.4,"h":133.34,"l":129.81,"n":32741,"o":131,"t":"2026-06-01T04:00:00Z","v":1986432,"vw":131.881045},{"c":136.72,"h":139.9,"l":134.97,"n":41498,"o":137.085,"t":"2026-06-02T04:00:00Z","v":2357185,"vw":137.44907},{"c":132.68,"h":136.96,"l":132.58,"n":32394,"o":134.34,"t":"2026-06-03T04:00:00Z","v":1899531,"vw":133.853233},{"c":134.8,"h":135.78,"l":131.89,"n":40693,"o":132.05,"t":"2026-06-04T04:00:00Z","v":2860428,"vw":134.089789},{"c":121.66,"h":129.375,"l":120.41,"n":69939,"o":128.5,"t":"2026-06-05T04:00:00Z","v":4560776,"vw":122.756663},{"c":119.1,"h":122.5,"l":118.131,"n":47252,"o":121.365,"t":"2026-06-08T04:00:00Z","v":2784107,"vw":119.964893},{"c":121.11,"h":122.83,"l":117.53,"n":38632,"o":120.42,"t":"2026-06-09T04:00:00Z","v":2467776,"vw":120.139764},{"c":117.48,"h":122.22,"l":117.245,"n":38109,"o":118.01,"t":"2026-06-10T04:00:00Z","v":2330116,"vw":119.054259},{"c":116.11,"h":116.41,"l":112.74,"n":41724,"o":115.112,"t":"2026-06-11T04:00:00Z","v":2377035,"vw":114.667055},{"c":115.77,"h":117.38,"l":114.65,"n":29547,"o":116.83,"t":"2026-06-12T04:00:00Z","v":1582144,"vw":116.024599},{"c":116.75,"h":118.77,"l":116.44,"n":28471,"o":117.92,"t":"2026-06-15T04:00:00Z","v":1692983,"vw":117.342858},{"c":112.72,"h":114.25,"l":111.88,"n":35142,"o":112.23,"t":"2026-06-16T04:00:00Z","v":2277285,"vw":112.722736},{"c":111.61,"h":114.88,"l":111.3,"n":31524,"o":113.6,"t":"2026-06-17T04:00:00Z","v":1589539,"vw":112.649103},{"c":111.76,"h":113.605,"l":110.93,"n":34061,"o":112.65,"t":"2026-06-18T04:00:00Z","v":2135660,"vw":111.944826},{"c":111.74,"h":113.25,"l":108.9748,"n":28971,"o":110.762,"t":"2026-06-22T04:00:00Z","v":2784688,"vw":111.700413},{"c":110.14,"h":110.71,"l":108.16,"n":29687,"o":108.21,"t":"2026-06-23T04:00:00Z","v":1669074,"vw":110.044706},{"c":107.82,"h":109.89,"l":106.96,"n":29675,"o":108.5,"t":"2026-06-24T04:00:00Z","v":1487851,"vw":108.10996},{"c":103.99,"h":107.2,"l":103.34,"n":36154,"o":107.09,"t":"2026-06-25T04:00:00Z","v":2146485,"vw":104.310931},{"c":104.22,"h":104.63,"l":100.32,"n":28911,"o":100.32,"t":"2026-06-26T04:00:00Z","v":1667389,"vw":103.468714},{"c":112.18,"h":112.26,"l":108.15,"n":57900,"o":109.205,"t":"2026-06-29T04:00:00Z","v":4222490,"vw":110.768743},{"c":114.29,"h":115.8,"l":111.44,"n":39890,"o":113.09,"t":"2026-06-30T04:00:00Z","v":2628746,"vw":114.101875},{"c":117.94,"h":119.88,"l":114.73,"n":57150,"o":114.73,"t":"2026-07-01T04:00:00Z","v":4179313,"vw":118.352304},{"c":113.3,"h":115.4,"l":111.11,"n":45063,"o":113.63,"t":"2026-07-02T04:00:00Z","v":3160931,"vw":112.862921},{"c":114.39,"h":114.87,"l":112.64,"n":29359,"o":113,"t":"2026-07-06T04:00:00Z","v":1586211,"vw":113.89937},{"c":112.09,"h":114.9,"l":111.17,"n":32056,"o":112.79,"t":"2026-07-07T04:00:00Z","v":1905940,"vw":112.37346},{"c":117.62,"h":119.83,"l":116.4301,"n":45811,"o":117.76,"t":"2026-07-08T04:00:00Z","v":3233915,"vw":117.746086},{"c":117.51,"h":118.3195,"l":115.6276,"n":27269,"o":115.92,"t":"2026-07-09T04:00:00Z","v":1468320,"vw":117.310799},{"c":117.53,"h":119.44,"l":117.05,"n":20855,"o":118.23,"t":"2026-07-10T04:00:00Z","v":1309740,"vw":117.774791},{"c":113.39,"h":116.1467,"l":111.9,"n":40495,"o":114.15,"t":"2026-07-13T04:00:00Z","v":2794017,"vw":113.587777},{"c":109.73,"h":111.32,"l":106.17,"n":53852,"o":110.455,"t":"2026-07-14T04:00:00Z","v":3944031,"vw":108.643163},{"c":111.48,"h":114.11,"l":110.8,"n":41565,"o":111.51,"t":"2026-07-15T04:00:00Z","v":2825190,"vw":112.239817},{"c":112.82,"h":116.41,"l":112.75,"n":40927,"o":114.1,"t":"2026-07-16T04:00:00Z","v":2713730,"vw":114.158498},{"c":107.24,"h":108.99,"l":106.98,"n":37975,"o":108.01,"t":"2026-07-17T04:00:00Z","v":2430130,"vw":107.65906},{"c":109.81,"h":112.64,"l":109.68,"n":31189,"o":111.37,"t":"2026-07-20T04:00:00Z","v":1878140,"vw":110.959001},{"c":108.22,"h":109.24,"l":107.83,"n":25899,"o":109.01,"t":"2026-07-21T04:00:00Z","v":1387292,"vw":108.3297},{"c":107.52,"h":108.25,"l":106.55,"n":22265,"o":107.25,"t":"2026-07-22T04:00:00Z","v":1222696,"vw":107.602877},{"c":107.39,"h":108.21,"l":105.51,"n":22714,"o":107.4,"t":"2026-07-23T04:00:00Z","v":1129071,"vw":106.886536},{"c":105.34,"h":106.71,"l":105.2,"n":23350,"o":106.27,"t":"2026-07-24T04:00:00Z","v":1283929,"vw":105.727903},{"c":105.29,"h":107.03,"l":104.84,"n":34036,"o":106.4,"t":"2026-07-27T04:00:00Z","v":2320674,"vw":105.732225},{"c":104.92,"h":105.155,"l":102.62,"n":29386,"o":103.915,"t":"2026-07-28T04:00:00Z","v":1916876,"vw":104.311484},{"c":105.27,"h":107.865,"l":103.95,"n":29889,"o":104.25,"t":"2026-07-29T04:00:00Z","v":1835783,"vw":105.269446},{"c":107.48,"h":107.92,"l":102.94,"n":35413,"o":104.31,"t":"2026-07-30T04:00:00Z","v":2296329,"vw":105.681952},{"c":111.11,"h":111.205,"l":107.77,"n":32954,"o":109.99,"t":"2026-07-31T04:00:00Z","v":2867714,"vw":110.252245},{"c":113.06,"h":113.94,"l":110.83,"n":32044,"o":111.28,"t":"2026-08-03T04:00:00Z","v":2362033,"vw":113.071175},{"c":112.58,"h":113.38,"l":111.55,"n":29339,"o":111.79,"t":"2026-08-04T04:00:00Z","v":2023994,"vw":112.577582},{"c":111.11,"h":114.4469,"l":111.04,"n":25145,"o":114.41,"t":"2026-08-05T04:00:00Z","v":1664037,"vw":112.171396},{"c":109.33,"h":109.75,"l":107.62,"n":25425,"o":108.86,"t":"2026-08-06T04:00:00Z","v":1527343,"vw":108.694946},{"c":109.71,"h":110.43,"l":108.44,"n":23743,"o":110,"t":"2026-08-07T04:00:00Z","v":1658697,"vw":109.670324},{"c":109.5,"h":109.9,"l":107.63,"n":31689,"o":109.37,"t":"2026-08-10T04:00:00Z","v":2110448,"vw":109.183043},{"c":105.94,"h":107,"l":105.03,"n":30513,"o":107,"t":"2026-08-11T04:00:00Z","v":2017267,"vw":106.033623},{"c":104.84,"h":105,"l":103.45,"n":30172,"o":104.75,"t":"2026-08-12T04:00:00Z","v":1941945,"vw":104.334126},{"c":104.68,"h":105.2668,"l":103.76,"n":27705,"o":104.28,"t":"2026-08-13T04:00:00Z","v":1976625,"vw":104.445098},{"c":103.67,"h":105.01,"l":102.81,"n":45750,"o":103.92,"t":"2026-08-14T04:00:00Z","v":2748426,"vw":103.597938},{"c":104.12,"h":104.28,"l":101.835,"n":54349,"o":102.83,"t":"2026-08-17T04:00:00Z","v":3735222,"vw":103.127296},{"c":90.87,"h":97.44,"l":89.6,"n":191827,"o":94.35,"t":"2026-08-18T04:00:00Z","v":16262648,"vw":92.173417},{"c":92.87,"h":93.04,"l":90.14,"n":72041,"o":91.76,"t":"2026-08-19T04:00:00Z","v":4607177,"vw":92.173494},{"c":91.97,"h":94.16,"l":91.3,"n":57269,"o":93.3,"t":"2026-08-20T04:00:00Z","v":4331280,"vw":92.195088},{"c":93.21,"h":95.22,"l":92.52,"n":45279,"o":94.97,"t":"2026-08-21T04:00:00Z","v":3507906,"vw":93.653458},{"c":92.18,"h":93.24,"l":91.78,"n":33152,"o":91.81,"t":"2026-08-24T04:00:00Z","v":2222993,"vw":92.433289},{"c":93.43,"h":93.47,"l":91.8,"n":25480,"o":92,"t":"2026-08-25T04:00:00Z","v":1672862,"vw":92.733367},{"c":93.26,"h":93.84,"l":92.78,"n":24288,"o":92.98,"t":"2026-08-26T04:00:00Z","v":1611001,"vw":93.173178},{"c":96.94,"h":97.13,"l":95.5805,"n":43161,"o":96.31,"t":"2026-08-27T04:00:00Z","v":3838592,"vw":96.645683},{"c":97.12,"h":98.3,"l":96.4,"n":29411,"o":98.03,"t":"2026-08-28T04:00:00Z","v":2070575,"vw":97.081041},{"c":95.28,"h":98.895,"l":95.25,"n":34994,"o":97.905,"t":"2026-08-31T04:00:00Z","v":3391011,"vw":96.382857},{"c":94.86,"h":96.01,"l":94.7002,"n":25564,"o":94.92,"t":"2026-09-01T04:00:00Z","v":1778963,"vw":95.111644},{"c":94.34,"h":95.29,"l":93.8489,"n":19458,"o":94.075,"t":"2026-09-02T04:00:00Z","v":1093942,"vw":94.492555},{"c":95.58,"h":95.76,"l":93.39,"n":26173,"o":93.75,"t":"2026-09-03T04:00:00Z","v":1847943,"vw":95.12703},{"c":99.47,"h":99.64,"l":97.19,"n":39390,"o":98.155,"t":"2026-09-04T04:00:00Z","v":2578695,"vw":98.548293},{"c":92.55,"h":92.62,"l":90.535,"n":89247,"o":91.76,"t":"2026-09-08T04:00:00Z","v":7313523,"vw":91.745481},{"c":92.03,"h":94.12,"l":91.81,"n":37853,"o":93.85,"t":"2026-09-09T04:00:00Z","v":3044127,"vw":92.505748},{"c":90.59,"h":91.22,"l":89.82,"n":35011,"o":90.31,"t":"2026-09-10T04:00:00Z","v":2471488,"vw":90.56931},{"c":91.4,"h":92.91,"l":91.25,"n":24990,"o":91.39,"t":"2026-09-11T04:00:00Z","v":2479246,"vw":91.716147},{"c":91.9,"h":92.68,"l":90.67,"n":28095,"o":90.735,"t":"2026-09-14T04:00:00Z","v":1706079,"vw":91.938532},{"c":90.39,"h":91.78,"l":90.1,"n":26679,"o":91.31,"t":"2026-09-15T04:00:00Z","v":1827137,"vw":90.584423},{"c":88.55,"h":89.75,"l":88.23,"n":34282,"o":89.63,"t":"2026-09-16T04:00:00Z","v":2345699,"vw":88.97977},{"c":90.03,"h":90.45,"l":88.7,"n":31897,"o":89.24,"t":"2026-09-17T04:00:00Z","v":2007450,"vw":89.859179},{"c":89.93,"h":90.64,"l":89.57,"n":33066,"o":89.685,"t":"2026-09-18T04:00:00Z","v":2506442,"vw":90.005842},{"c":92.21,"h":92.705,"l":90.32,"n":34674,"o":91,"t":"2026-09-21T04:00:00Z","v":2569403,"vw":91.912955},{"c":92.43,"h":93.825,"l":91.73,"n":32507,"o":92.5,"t":"2026-09-22T04:00:00Z","v":2509833,"vw":92.517116},{"c":89.78,"h":90.42,"l":89.05,"n":36429,"o":90.42,"t":"2026-09-23T04:00:00Z","v":2547502,"vw":89.657617},{"c":88.08,"h":88.54,"l":86.69,"n":44496,"o":88.29,"t":"2026-09-24T04:00:00Z","v":3027218,"vw":87.642906},{"c":87.33,"h":88.035,"l":87.16,"n":31659,"o":87.53,"t":"2026-09-25T04:00:00Z","v":2239571,"vw":87.539715},{"c":86.97,"h":87.55,"l":86.29,"n":27456,"o":87.225,"t":"2026-09-28T04:00:00Z","v":2202176,"vw":86.967941},{"c":86.71,"h":87.05,"l":85.83,"n":28856,"o":86.88,"t":"2026-09-29T04:00:00Z","v":2381902,"vw":86.503477},{"c":86.87,"h":87.7497,"l":86.82,"n":23437,"o":87.48,"t":"2026-09-30T04:00:00Z","v":1651585,"vw":87.179606},{"c":85.59,"h":88.025,"l":85.32,"n":29612,"o":87.07,"t":"2026-10-01T04:00:00Z","v":2237983,"vw":86.049509},{"c":84.32,"h":85.51,"l":83.95,"n":37610,"o":85.04,"t":"2026-10-02T04:00:00Z","v":2749010,"vw":84.571203},{"c":86.99,"h":87.38,"l":85.01,"n":34217,"o":85.46,"t":"2026-10-05T04:00:00Z","v":2316095,"vw":86.574658},{"c":87.05,"h":87.99,"l":86.47,"n":29123,"o":87.93,"t":"2026-10-06T04:00:00Z","v":1942290,"vw":87.012941},{"c":85.3,"h":85.98,"l":84.735,"n":23835,"o":85.73,"t":"2026-10-07T04:00:00Z","v":1982906,"vw":85.156311},{"c":83.92,"h":84.87,"l":82.86,"n":34583,"o":84.25,"t":"2026-10-08T04:00:00Z","v":2582537,"vw":83.66621},{"c":85.33,"h":86.28,"l":84.2,"n":28217,"o":84.2,"t":"2026-10-09T04:00:00Z","v":2164902,"vw":85.42091},{"c":84.3,"h":84.4461,"l":83.2,"n":30245,"o":83.52,"t":"2026-10-12T04:00:00Z","v":1943815,"vw":83.942659},{"c":83.74,"h":84.5,"l":82.83,"n":29331,"o":83.235,"t":"2026-10-13T04:00:00Z","v":1853746,"vw":83.753132},{"c":81.86,"h":83.88,"l":81.2212,"n":36654,"o":83.13,"t":"2026-10-14T04:00:00Z","v":2513232,"vw":82.02723},{"c":82.56,"h":82.6999,"l":80,"n":30721,"o":80.45,"t":"2026-10-15T04:00:00Z","v":2284697,"vw":81.762138}],"volatilityBars":[{"c":84.14,"h":84.63,"l":83.75,"n":802,"o":83.8,"t":"2026-10-08T08:00:00Z","v":68045,"vw":84.047217},{"c":84.19,"h":84.19,"l":84.09,"n":24,"o":84.1,"t":"2026-10-08T08:15:00Z","v":2690,"vw":84.129081},{"c":84.28,"h":84.3,"l":84.17,"n":8,"o":84.17,"t":"2026-10-08T08:30:00Z","v":905,"vw":84.21634},{"c":84.17,"h":84.17,"l":84.15,"n":4,"o":84.15,"t":"2026-10-08T09:15:00Z","v":1000,"vw":84.161111},{"c":84.15,"h":84.22,"l":84.15,"n":6,"o":84.22,"t":"2026-10-08T09:30:00Z","v":703,"vw":84.170588},{"c":84.16,"h":84.16,"l":84.01,"n":5,"o":84.01,"t":"2026-10-08T09:45:00Z","v":572,"vw":84.098431},{"c":83.99,"h":84.01,"l":83.99,"n":6,"o":84.01,"t":"2026-10-08T10:15:00Z","v":636,"vw":83.998879},{"c":84.08,"h":84.16,"l":83.99,"n":6,"o":83.99,"t":"2026-10-08T10:30:00Z","v":1800,"vw":84.126444},{"c":84.08,"h":84.16,"l":84.08,"n":10,"o":84.15,"t":"2026-10-08T10:45:00Z","v":1235,"vw":84.138696},{"c":84.03,"h":84.2,"l":83.9963,"n":113,"o":84.1706,"t":"2026-10-08T11:00:00Z","v":6004,"vw":84.039575},{"c":84.01,"h":84.02,"l":84.0025,"n":11,"o":84.0025,"t":"2026-10-08T11:15:00Z","v":914,"vw":84.010336},{"c":84,"h":84.08,"l":83.93,"n":69,"o":84.07,"t":"2026-10-08T11:30:00Z","v":5077,"vw":83.970749},{"c":84.12,"h":84.15,"l":84.03,"n":8,"o":84.1,"t":"2026-10-08T12:00:00Z","v":950,"vw":84.1},{"c":84.24,"h":84.24,"l":84.13,"n":15,"o":84.16,"t":"2026-10-08T12:15:00Z","v":1303,"vw":84.161047},{"c":84.23,"h":84.35,"l":84.2,"n":15,"o":84.24,"t":"2026-10-08T12:30:00Z","v":2496,"vw":84.275377},{"c":84.22,"h":84.223,"l":84.22,"n":6,"o":84.223,"t":"2026-10-08T12:45:00Z","v":420,"vw":84.221071},{"c":84.2,"h":84.2,"l":84.177,"n":9,"o":84.2,"t":"2026-10-08T13:00:00Z","v":1639,"vw":84.19096},{"c":84.01,"h":84.4352,"l":84.01,"n":61,"o":84.37,"t":"2026-10-08T13:15:00Z","v":4368,"vw":84.265447},{"c":84.18,"h":84.87,"l":83.91,"n":2040,"o":84.25,"t":"2026-10-08T13:30:00Z","v":155248,"vw":84.195128},{"c":84.42,"h":84.4699,"l":84.17,"n":1030,"o":84.2,"t":"2026-10-08T13:45:00Z","v":79440,"vw":84.274552},{"c":84.175,"h":84.46,"l":84.17,"n":708,"o":84.395,"t":"2026-10-08T14:00:00Z","v":42643,"vw":84.348329},{"c":84.03,"h":84.245,"l":83.98,"n":887,"o":84.175,"t":"2026-10-08T14:15:00Z","v":58427,"vw":84.102836},{"c":83.89,"h":84.04,"l":83.85,"n":1472,"o":84.04,"t":"2026-10-08T14:30:00Z","v":87577,"vw":83.928058},{"c":83.64,"h":83.91,"l":83.64,"n":1459,"o":83.87,"t":"2026-10-08T14:45:00Z","v":88389,"vw":83.788114},{"c":83.7,"h":83.845,"l":83.535,"n":1571,"o":83.64,"t":"2026-10-08T15:00:00Z","v":84540,"vw":83.699098},{"c":83.54,"h":83.695,"l":83.5,"n":1109,"o":83.695,"t":"2026-10-08T15:15:00Z","v":67932,"vw":83.56717},{"c":83.4,"h":83.595,"l":83.3,"n":1319,"o":83.54,"t":"2026-10-08T15:30:00Z","v":85476,"vw":83.475887},{"c":83.26,"h":83.46,"l":83.22,"n":1081,"o":83.41,"t":"2026-10-08T15:45:00Z","v":64701,"vw":83.325515},{"c":83.38,"h":83.44,"l":83.23,"n":931,"o":83.26,"t":"2026-10-08T16:00:00Z","v":59939,"vw":83.332353},{"c":83.42,"h":83.9,"l":83.34,"n":1018,"o":83.38,"t":"2026-10-08T16:15:00Z","v":60306,"vw":83.548044},{"c":83.395,"h":83.4699,"l":83.306,"n":747,"o":83.42,"t":"2026-10-08T16:30:00Z","v":36172,"vw":83.374706},{"c":83.395,"h":83.485,"l":83.11,"n":1292,"o":83.35,"t":"2026-10-08T16:45:00Z","v":62792,"vw":83.260415},{"c":83.25,"h":83.36,"l":83.13,"n":923,"o":83.36,"t":"2026-10-08T17:00:00Z","v":49457,"vw":83.272179},{"c":83.065,"h":83.36,"l":82.93,"n":1823,"o":83.25,"t":"2026-10-08T17:15:00Z","v":122463,"vw":83.096},{"c":83.06,"h":83.14,"l":83,"n":969,"o":83.04,"t":"2026-10-08T17:30:00Z","v":60602,"vw":83.069397},{"c":82.98,"h":83.08,"l":82.86,"n":1101,"o":83.0367,"t":"2026-10-08T17:45:00Z","v":52876,"vw":82.958492},{"c":83.19,"h":83.24,"l":82.975,"n":804,"o":82.99,"t":"2026-10-08T18:00:00Z","v":34761,"vw":83.085947},{"c":83.2391,"h":83.295,"l":83.18,"n":751,"o":83.19,"t":"2026-10-08T18:15:00Z","v":40638,"vw":83.236324},{"c":83.33,"h":83.46,"l":83.2,"n":794,"o":83.22,"t":"2026-10-08T18:30:00Z","v":47033,"vw":83.329429},{"c":83.28,"h":83.3922,"l":83.25,"n":933,"o":83.36,"t":"2026-10-08T18:45:00Z","v":36927,"vw":83.305078},{"c":83.545,"h":83.56,"l":83.25,"n":1163,"o":83.29,"t":"2026-10-08T19:00:00Z","v":57559,"vw":83.437006},{"c":83.71,"h":83.735,"l":83.395,"n":1077,"o":83.5315,"t":"2026-10-08T19:15:00Z","v":88350,"vw":83.606795},{"c":83.715,"h":83.73,"l":83.57,"n":1416,"o":83.69,"t":"2026-10-08T19:30:00Z","v":85020,"vw":83.654857},{"c":83.89,"h":83.98,"l":83.66,"n":4458,"o":83.7,"t":"2026-10-08T19:45:00Z","v":292973,"vw":83.874737},{"c":83.75,"h":83.92,"l":83.75,"n":68,"o":83.89,"t":"2026-10-08T20:00:00Z","v":148009,"vw":83.918864},{"c":83.71,"h":83.89,"l":83.71,"n":6,"o":83.89,"t":"2026-10-08T21:15:00Z","v":513,"vw":83.7775},{"c":83.8977,"h":83.8977,"l":83.8977,"n":1,"o":83.8977,"t":"2026-10-08T21:30:00Z","v":400,"vw":83.8977},{"c":83.79,"h":83.79,"l":83.79,"n":3,"o":83.79,"t":"2026-10-08T21:45:00Z","v":209,"vw":83.79},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-08T22:00:00Z","v":100,"vw":83.84},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-08T22:15:00Z","v":200,"vw":83.84},{"c":83.84,"h":83.84,"l":83.8,"n":4,"o":83.8,"t":"2026-10-08T22:30:00Z","v":1300,"vw":83.803934},{"c":83.8644,"h":83.8644,"l":83.8644,"n":1,"o":83.8644,"t":"2026-10-08T23:00:00Z","v":100,"vw":83.8644},{"c":85.01,"h":85.01,"l":84.03,"n":319,"o":84.85,"t":"2026-10-09T08:00:00Z","v":28549,"vw":84.578055},{"c":84.62,"h":84.69,"l":84.62,"n":13,"o":84.64,"t":"2026-10-09T08:15:00Z","v":1352,"vw":84.675776},{"c":84.66,"h":84.66,"l":84.66,"n":24,"o":84.66,"t":"2026-10-09T08:30:00Z","v":1640,"vw":84.66},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-09T08:45:00Z","v":581,"vw":84.7},{"c":84.67,"h":84.67,"l":84.67,"n":2,"o":84.67,"t":"2026-10-09T09:00:00Z","v":201,"vw":84.67},{"c":84.64,"h":84.64,"l":84.64,"n":1,"o":84.64,"t":"2026-10-09T09:15:00Z","v":200,"vw":84.64},{"c":84.6,"h":84.628,"l":84.6,"n":3,"o":84.628,"t":"2026-10-09T10:00:00Z","v":330,"vw":84.609333},{"c":84.59,"h":84.6,"l":84.59,"n":5,"o":84.6,"t":"2026-10-09T10:15:00Z","v":517,"vw":84.59596},{"c":84.55,"h":84.56,"l":84.54,"n":11,"o":84.56,"t":"2026-10-09T10:30:00Z","v":1921,"vw":84.55057},{"c":84.4799,"h":84.55,"l":84.4799,"n":12,"o":84.5,"t":"2026-10-09T11:00:00Z","v":4400,"vw":84.516261},{"c":84.5,"h":84.5,"l":84.5,"n":12,"o":84.5,"t":"2026-10-09T11:15:00Z","v":1668,"vw":84.5},{"c":84.65,"h":84.68,"l":84.43,"n":39,"o":84.5,"t":"2026-10-09T11:30:00Z","v":4492,"vw":84.552464},{"c":84.66,"h":84.8,"l":84.61,"n":36,"o":84.65,"t":"2026-10-09T11:45:00Z","v":4462,"vw":84.70909},{"c":84.78,"h":84.82,"l":84.61,"n":41,"o":84.71,"t":"2026-10-09T12:00:00Z","v":8935,"vw":84.778663},{"c":84.6761,"h":84.6761,"l":84.67,"n":5,"o":84.67,"t":"2026-10-09T12:15:00Z","v":554,"vw":84.67305},{"c":84.75,"h":84.75,"l":84.59,"n":34,"o":84.6,"t":"2026-10-09T12:30:00Z","v":5385,"vw":84.636527},{"c":84.59,"h":84.75,"l":84.59,"n":83,"o":84.75,"t":"2026-10-09T12:45:00Z","v":8073,"vw":84.648466},{"c":84.61,"h":84.61,"l":84.61,"n":4,"o":84.61,"t":"2026-10-09T13:00:00Z","v":282,"vw":84.61},{"c":84.59,"h":85,"l":84.39,"n":219,"o":84.7,"t":"2026-10-09T13:15:00Z","v":10593,"vw":84.686171},{"c":85.655,"h":85.9,"l":84.2,"n":2938,"o":84.2,"t":"2026-10-09T13:30:00Z","v":237566,"vw":85.162698},{"c":85.53,"h":86.28,"l":85.44,"n":1887,"o":85.72,"t":"2026-10-09T13:45:00Z","v":118087,"vw":85.829278},{"c":85.435,"h":86.06,"l":85.42,"n":1582,"o":85.555,"t":"2026-10-09T14:00:00Z","v":107386,"vw":85.82028},{"c":85.42,"h":85.59,"l":85.35,"n":1526,"o":85.47,"t":"2026-10-09T14:15:00Z","v":103348,"vw":85.453797},{"c":85.395,"h":85.46,"l":85.21,"n":1037,"o":85.46,"t":"2026-10-09T14:30:00Z","v":73112,"vw":85.333261},{"c":85.58,"h":85.71,"l":85.235,"n":1169,"o":85.395,"t":"2026-10-09T14:45:00Z","v":74769,"vw":85.425208},{"c":85.37,"h":85.69,"l":85.32,"n":979,"o":85.6,"t":"2026-10-09T15:00:00Z","v":60732,"vw":85.464169},{"c":85.585,"h":85.8,"l":85.37,"n":1017,"o":85.37,"t":"2026-10-09T15:15:00Z","v":66008,"vw":85.61114},{"c":85.59,"h":85.74,"l":85.48,"n":912,"o":85.62,"t":"2026-10-09T15:30:00Z","v":46498,"vw":85.621165},{"c":85.5,"h":85.59,"l":85.4501,"n":952,"o":85.59,"t":"2026-10-09T15:45:00Z","v":60456,"vw":85.523532},{"c":85.54,"h":85.68,"l":85.43,"n":764,"o":85.49,"t":"2026-10-09T16:00:00Z","v":43971,"vw":85.571174},{"c":85.57,"h":85.69,"l":85.52,"n":615,"o":85.56,"t":"2026-10-09T16:15:00Z","v":29237,"vw":85.609536},{"c":85.65,"h":85.73,"l":85.55,"n":649,"o":85.57,"t":"2026-10-09T16:30:00Z","v":31086,"vw":85.641505},{"c":85.33,"h":85.6599,"l":85.33,"n":784,"o":85.64,"t":"2026-10-09T16:45:00Z","v":40598,"vw":85.470257},{"c":85.25,"h":85.5,"l":85.2346,"n":583,"o":85.35,"t":"2026-10-09T17:00:00Z","v":23361,"vw":85.367897},{"c":85.14,"h":85.3646,"l":85.115,"n":610,"o":85.285,"t":"2026-10-09T17:15:00Z","v":24189,"vw":85.226841},{"c":85.09,"h":85.19,"l":85.075,"n":536,"o":85.16,"t":"2026-10-09T17:30:00Z","v":18095,"vw":85.117966},{"c":85.24,"h":85.245,"l":85.07,"n":862,"o":85.08,"t":"2026-10-09T17:45:00Z","v":33639,"vw":85.170109},{"c":85.3395,"h":85.37,"l":85.21,"n":653,"o":85.23,"t":"2026-10-09T18:00:00Z","v":34815,"vw":85.25834},{"c":85.19,"h":85.39,"l":85.165,"n":662,"o":85.33,"t":"2026-10-09T18:15:00Z","v":32551,"vw":85.249271},{"c":85.07,"h":85.18,"l":85.045,"n":462,"o":85.17,"t":"2026-10-09T18:30:00Z","v":13648,"vw":85.09805},{"c":85.235,"h":85.32,"l":85.09,"n":522,"o":85.09,"t":"2026-10-09T18:45:00Z","v":20123,"vw":85.219943},{"c":85.265,"h":85.33,"l":85.22,"n":485,"o":85.27,"t":"2026-10-09T19:00:00Z","v":22179,"vw":85.266976},{"c":85.18,"h":85.29,"l":85.165,"n":525,"o":85.23,"t":"2026-10-09T19:15:00Z","v":19137,"vw":85.221302},{"c":85.435,"h":85.48,"l":85.17,"n":995,"o":85.19,"t":"2026-10-09T19:30:00Z","v":73960,"vw":85.341483},{"c":85.345,"h":85.42,"l":85.26,"n":2871,"o":85.42,"t":"2026-10-09T19:45:00Z","v":190327,"vw":85.347058},{"c":85.28,"h":85.33,"l":85.28,"n":62,"o":85.33,"t":"2026-10-09T20:00:00Z","v":116145,"vw":85.329584},{"c":85.33,"h":85.33,"l":85.33,"n":1,"o":85.33,"t":"2026-10-09T20:15:00Z","v":284544,"vw":85.33},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-09T20:30:00Z","v":100,"vw":85.5},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-10-09T21:45:00Z","v":600,"vw":85.56},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-09T22:15:00Z","v":500,"vw":85.48},{"c":85.473,"h":85.51,"l":85.473,"n":5,"o":85.51,"t":"2026-10-09T22:30:00Z","v":613,"vw":85.503833},{"c":85.43,"h":85.43,"l":85.38,"n":9,"o":85.38,"t":"2026-10-09T22:45:00Z","v":763,"vw":85.413221},{"c":85.38,"h":85.42,"l":85.35,"n":12,"o":85.38,"t":"2026-10-09T23:00:00Z","v":1575,"vw":85.395278},{"c":85.3611,"h":85.4,"l":85.35,"n":8,"o":85.35,"t":"2026-10-09T23:15:00Z","v":812,"vw":85.369163},{"c":85.3611,"h":85.5488,"l":85.3611,"n":3,"o":85.5488,"t":"2026-10-09T23:45:00Z","v":351,"vw":85.495171},{"c":83.67,"h":84.18,"l":83.2,"n":751,"o":83.61,"t":"2026-10-12T08:00:00Z","v":66310,"vw":83.698349},{"c":83.65,"h":83.67,"l":83.52,"n":30,"o":83.6,"t":"2026-10-12T08:15:00Z","v":4069,"vw":83.625234},{"c":83.74,"h":83.74,"l":83.62,"n":16,"o":83.62,"t":"2026-10-12T08:30:00Z","v":1516,"vw":83.647273},{"c":83.63,"h":83.65,"l":83.62,"n":17,"o":83.64,"t":"2026-10-12T08:45:00Z","v":2037,"vw":83.643241},{"c":83.62,"h":83.62,"l":83.62,"n":2,"o":83.62,"t":"2026-10-12T09:00:00Z","v":101,"vw":83.62},{"c":83.7,"h":83.76,"l":83.66,"n":53,"o":83.67,"t":"2026-10-12T09:15:00Z","v":3543,"vw":83.695637},{"c":83.7,"h":83.75,"l":83.7,"n":8,"o":83.7,"t":"2026-10-12T09:30:00Z","v":760,"vw":83.707463},{"c":83.7,"h":83.7,"l":83.7,"n":3,"o":83.7,"t":"2026-10-12T09:45:00Z","v":385,"vw":83.7},{"c":83.7,"h":83.71,"l":83.7,"n":5,"o":83.7,"t":"2026-10-12T10:00:00Z","v":380,"vw":83.703333},{"c":83.7,"h":83.71,"l":83.7,"n":7,"o":83.7,"t":"2026-10-12T10:15:00Z","v":610,"vw":83.701996},{"c":83.7,"h":83.7,"l":83.7,"n":13,"o":83.7,"t":"2026-10-12T10:45:00Z","v":762,"vw":83.7},{"c":83.7,"h":83.8,"l":83.7,"n":57,"o":83.8,"t":"2026-10-12T11:00:00Z","v":7729,"vw":83.701982},{"c":83.72,"h":83.83,"l":83.7,"n":44,"o":83.7001,"t":"2026-10-12T11:15:00Z","v":16545,"vw":83.707615},{"c":83.47,"h":83.72,"l":83.47,"n":57,"o":83.72,"t":"2026-10-12T11:30:00Z","v":3546,"vw":83.570633},{"c":83.48,"h":83.6,"l":83.48,"n":50,"o":83.52,"t":"2026-10-12T11:45:00Z","v":3611,"vw":83.541122},{"c":83.44,"h":83.5,"l":83.44,"n":17,"o":83.5,"t":"2026-10-12T12:00:00Z","v":1973,"vw":83.484327},{"c":83.48,"h":83.6,"l":83.48,"n":37,"o":83.6,"t":"2026-10-12T12:15:00Z","v":3639,"vw":83.528899},{"c":83.31,"h":83.52,"l":83.31,"n":36,"o":83.44,"t":"2026-10-12T12:30:00Z","v":2757,"vw":83.387876},{"c":83.46,"h":83.5,"l":83.34,"n":38,"o":83.34,"t":"2026-10-12T12:45:00Z","v":5143,"vw":83.390802},{"c":83.5006,"h":83.5006,"l":83.35,"n":25,"o":83.4937,"t":"2026-10-12T13:00:00Z","v":1983,"vw":83.406633},{"c":83.4,"h":83.5,"l":83.4,"n":17,"o":83.4,"t":"2026-10-12T13:15:00Z","v":1647,"vw":83.462987},{"c":83.4305,"h":83.745,"l":83.2,"n":2239,"o":83.52,"t":"2026-10-12T13:30:00Z","v":165545,"vw":83.482196},{"c":83.44,"h":83.54,"l":83.27,"n":1407,"o":83.42,"t":"2026-10-12T13:45:00Z","v":97292,"vw":83.427077},{"c":83.41,"h":83.6899,"l":83.32,"n":2520,"o":83.455,"t":"2026-10-12T14:00:00Z","v":157562,"vw":83.491974},{"c":83.41,"h":83.49,"l":83.275,"n":1093,"o":83.41,"t":"2026-10-12T14:15:00Z","v":61361,"vw":83.4114},{"c":83.43,"h":83.5,"l":83.35,"n":1041,"o":83.41,"t":"2026-10-12T14:30:00Z","v":48639,"vw":83.430532},{"c":83.77,"h":83.82,"l":83.4,"n":1532,"o":83.4,"t":"2026-10-12T14:45:00Z","v":126430,"vw":83.538722},{"c":83.857,"h":83.857,"l":83.64,"n":1077,"o":83.77,"t":"2026-10-12T15:00:00Z","v":39960,"vw":83.717622},{"c":83.98,"h":84.0134,"l":83.82,"n":1052,"o":83.89,"t":"2026-10-12T15:15:00Z","v":51211,"vw":83.918779},{"c":84.14,"h":84.2625,"l":83.9393,"n":1016,"o":83.9393,"t":"2026-10-12T15:30:00Z","v":61919,"vw":84.08947},{"c":84.1495,"h":84.1999,"l":84.0901,"n":720,"o":84.14,"t":"2026-10-12T15:45:00Z","v":27565,"vw":84.14116},{"c":84.1107,"h":84.23,"l":84.0687,"n":668,"o":84.145,"t":"2026-10-12T16:00:00Z","v":28230,"vw":84.165871},{"c":84.16,"h":84.24,"l":84.09,"n":573,"o":84.09,"t":"2026-10-12T16:15:00Z","v":20807,"vw":84.1819},{"c":84.19,"h":84.2391,"l":84.15,"n":538,"o":84.17,"t":"2026-10-12T16:30:00Z","v":19585,"vw":84.191453},{"c":84.09,"h":84.23,"l":84.065,"n":783,"o":84.23,"t":"2026-10-12T16:45:00Z","v":38161,"vw":84.152086},{"c":84.19,"h":84.22,"l":84.0312,"n":859,"o":84.095,"t":"2026-10-12T17:00:00Z","v":39493,"vw":84.13239},{"c":84.13,"h":84.24,"l":84.13,"n":848,"o":84.164,"t":"2026-10-12T17:15:00Z","v":49044,"vw":84.197985},{"c":84.2907,"h":84.33,"l":84.1,"n":1114,"o":84.13,"t":"2026-10-12T17:30:00Z","v":75990,"vw":84.215972},{"c":84.295,"h":84.4,"l":84.27,"n":827,"o":84.295,"t":"2026-10-12T17:45:00Z","v":42828,"vw":84.325189},{"c":84.395,"h":84.4299,"l":84.3,"n":639,"o":84.3,"t":"2026-10-12T18:00:00Z","v":30327,"vw":84.36899},{"c":84.24,"h":84.43,"l":84.24,"n":653,"o":84.395,"t":"2026-10-12T18:15:00Z","v":36496,"vw":84.345128},{"c":84.33,"h":84.3611,"l":84.25,"n":520,"o":84.26,"t":"2026-10-12T18:30:00Z","v":20193,"vw":84.292716},{"c":84.2003,"h":84.32,"l":84.2,"n":687,"o":84.32,"t":"2026-10-12T18:45:00Z","v":38494,"vw":84.256595},{"c":84.285,"h":84.35,"l":84.19,"n":654,"o":84.215,"t":"2026-10-12T19:00:00Z","v":24802,"vw":84.275538},{"c":84.265,"h":84.35,"l":84.23,"n":681,"o":84.285,"t":"2026-10-12T19:15:00Z","v":38331,"vw":84.28786},{"c":84.33,"h":84.4461,"l":84.27,"n":1069,"o":84.27,"t":"2026-10-12T19:30:00Z","v":65501,"vw":84.347146},{"c":84.21,"h":84.375,"l":84.17,"n":3374,"o":84.32,"t":"2026-10-12T19:45:00Z","v":227705,"vw":84.309805},{"c":84.22,"h":84.3,"l":84.18,"n":56,"o":84.3,"t":"2026-10-12T20:00:00Z","v":126436,"vw":84.298666},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-12T20:15:00Z","v":100,"vw":84.3},{"c":84.35,"h":84.35,"l":84.35,"n":4,"o":84.35,"t":"2026-10-12T20:30:00Z","v":175,"vw":84.35},{"c":84.32,"h":84.32,"l":84.32,"n":2,"o":84.32,"t":"2026-10-12T20:45:00Z","v":211,"vw":84.32},{"c":84.2974,"h":84.2974,"l":84.2974,"n":1,"o":84.2974,"t":"2026-10-12T21:15:00Z","v":100,"vw":84.2974},{"c":84.3706,"h":84.3706,"l":84.3706,"n":1,"o":84.3706,"t":"2026-10-12T21:30:00Z","v":1000,"vw":84.3706},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-12T22:15:00Z","v":400,"vw":84.3},{"c":84.16,"h":84.17,"l":84.1345,"n":6,"o":84.1345,"t":"2026-10-12T23:00:00Z","v":625,"vw":84.145417},{"c":84.13,"h":84.14,"l":84.13,"n":8,"o":84.14,"t":"2026-10-12T23:30:00Z","v":343,"vw":84.135},{"c":84.08,"h":84.2528,"l":84.08,"n":8,"o":84.15,"t":"2026-10-12T23:45:00Z","v":885,"vw":84.147943},{"c":83.33,"h":83.33,"l":82.14,"n":407,"o":83.2,"t":"2026-10-13T08:00:00Z","v":19621,"vw":82.738298},{"c":83.34,"h":83.34,"l":83.33,"n":2,"o":83.33,"t":"2026-10-13T08:15:00Z","v":200,"vw":83.335},{"c":83.36,"h":83.36,"l":83.34,"n":15,"o":83.34,"t":"2026-10-13T08:30:00Z","v":876,"vw":83.356},{"c":83.34,"h":83.34,"l":83.3,"n":4,"o":83.3,"t":"2026-10-13T08:45:00Z","v":552,"vw":83.318182},{"c":83.4,"h":83.4,"l":83.32,"n":8,"o":83.32,"t":"2026-10-13T09:00:00Z","v":785,"vw":83.358974},{"c":83.35,"h":83.4,"l":83.35,"n":8,"o":83.4,"t":"2026-10-13T09:45:00Z","v":1000,"vw":83.366667},{"c":83.4126,"h":83.4126,"l":83.4126,"n":2,"o":83.4126,"t":"2026-10-13T10:00:00Z","v":416,"vw":83.4126},{"c":83.4793,"h":83.58,"l":83.4793,"n":24,"o":83.49,"t":"2026-10-13T10:15:00Z","v":3264,"vw":83.508762},{"c":83.41,"h":83.56,"l":83.41,"n":22,"o":83.56,"t":"2026-10-13T10:30:00Z","v":1727,"vw":83.440819},{"c":83.34,"h":83.4,"l":83.34,"n":7,"o":83.4,"t":"2026-10-13T10:45:00Z","v":1335,"vw":83.368082},{"c":83.51,"h":83.51,"l":83.37,"n":28,"o":83.44,"t":"2026-10-13T11:00:00Z","v":2497,"vw":83.461277},{"c":83.4,"h":83.4786,"l":83.36,"n":17,"o":83.4,"t":"2026-10-13T11:15:00Z","v":1210,"vw":83.38986},{"c":83.5014,"h":83.5014,"l":83.41,"n":7,"o":83.44,"t":"2026-10-13T11:30:00Z","v":661,"vw":83.45856},{"c":83.4,"h":83.417,"l":83.4,"n":13,"o":83.417,"t":"2026-10-13T11:45:00Z","v":1492,"vw":83.406268},{"c":83.28,"h":83.33,"l":83.28,"n":29,"o":83.33,"t":"2026-10-13T12:00:00Z","v":949,"vw":83.308501},{"c":83.22,"h":83.26,"l":83.22,"n":24,"o":83.23,"t":"2026-10-13T12:15:00Z","v":1374,"vw":83.226546},{"c":83.2,"h":83.22,"l":83.17,"n":22,"o":83.22,"t":"2026-10-13T12:30:00Z","v":1434,"vw":83.201884},{"c":83.2,"h":83.2,"l":83.07,"n":82,"o":83.15,"t":"2026-10-13T12:45:00Z","v":6072,"vw":83.159338},{"c":83.06,"h":83.1,"l":83.04,"n":36,"o":83.05,"t":"2026-10-13T13:00:00Z","v":2199,"vw":83.05898},{"c":83.27,"h":83.27,"l":83.04,"n":32,"o":83.04,"t":"2026-10-13T13:15:00Z","v":2673,"vw":83.201933},{"c":83.5887,"h":83.8,"l":83.1604,"n":2045,"o":83.235,"t":"2026-10-13T13:30:00Z","v":140147,"vw":83.432829},{"c":83.12,"h":83.6,"l":82.83,"n":1999,"o":83.6,"t":"2026-10-13T13:45:00Z","v":106432,"vw":83.137753},{"c":83.2,"h":83.33,"l":83.0178,"n":1309,"o":83.08,"t":"2026-10-13T14:00:00Z","v":70231,"vw":83.170152},{"c":83.72,"h":83.79,"l":83.06,"n":1175,"o":83.1981,"t":"2026-10-13T14:15:00Z","v":64251,"vw":83.447826},{"c":84.39,"h":84.5,"l":83.72,"n":2188,"o":83.72,"t":"2026-10-13T14:30:00Z","v":152540,"vw":84.127728},{"c":83.89,"h":84.4378,"l":83.84,"n":1238,"o":84.34,"t":"2026-10-13T14:45:00Z","v":95843,"vw":84.181983},{"c":84.13,"h":84.24,"l":83.89,"n":1246,"o":83.9,"t":"2026-10-13T15:00:00Z","v":84147,"vw":84.053785},{"c":83.96,"h":84.28,"l":83.885,"n":950,"o":84.125,"t":"2026-10-13T15:15:00Z","v":52176,"vw":84.168795},{"c":83.78,"h":84.06,"l":83.67,"n":813,"o":83.97,"t":"2026-10-13T15:30:00Z","v":43487,"vw":83.819672},{"c":83.92,"h":84,"l":83.73,"n":758,"o":83.78,"t":"2026-10-13T15:45:00Z","v":43835,"vw":83.89099},{"c":83.69,"h":83.99,"l":83.65,"n":740,"o":83.915,"t":"2026-10-13T16:00:00Z","v":41253,"vw":83.816818},{"c":83.61,"h":83.82,"l":83.61,"n":674,"o":83.71,"t":"2026-10-13T16:15:00Z","v":29378,"vw":83.697916},{"c":83.63,"h":83.6999,"l":83.59,"n":517,"o":83.62,"t":"2026-10-13T16:30:00Z","v":25146,"vw":83.643314},{"c":83.705,"h":83.74,"l":83.5601,"n":619,"o":83.62,"t":"2026-10-13T16:45:00Z","v":32424,"vw":83.667405},{"c":83.63,"h":83.7,"l":83.45,"n":820,"o":83.7,"t":"2026-10-13T17:00:00Z","v":46908,"vw":83.539798},{"c":83.6,"h":83.7724,"l":83.55,"n":629,"o":83.65,"t":"2026-10-13T17:15:00Z","v":28158,"vw":83.67525},{"c":83.805,"h":83.81,"l":83.58,"n":604,"o":83.605,"t":"2026-10-13T17:30:00Z","v":39325,"vw":83.726431},{"c":83.52,"h":83.82,"l":83.52,"n":744,"o":83.78,"t":"2026-10-13T17:45:00Z","v":31014,"vw":83.723798},{"c":83.84,"h":83.95,"l":83.53,"n":816,"o":83.55,"t":"2026-10-13T18:00:00Z","v":61062,"vw":83.705902},{"c":83.72,"h":83.89,"l":83.7,"n":741,"o":83.84,"t":"2026-10-13T18:15:00Z","v":33447,"vw":83.821299},{"c":83.71,"h":83.795,"l":83.585,"n":801,"o":83.71,"t":"2026-10-13T18:30:00Z","v":38213,"vw":83.68672},{"c":83.815,"h":83.88,"l":83.71,"n":636,"o":83.75,"t":"2026-10-13T18:45:00Z","v":24257,"vw":83.797941},{"c":83.815,"h":84.06,"l":83.815,"n":635,"o":83.9,"t":"2026-10-13T19:00:00Z","v":28962,"vw":83.944827},{"c":83.985,"h":84.005,"l":83.79,"n":843,"o":83.81,"t":"2026-10-13T19:15:00Z","v":40377,"vw":83.898858},{"c":83.84,"h":83.985,"l":83.8,"n":1493,"o":83.985,"t":"2026-10-13T19:30:00Z","v":75913,"vw":83.901193},{"c":83.74,"h":83.95,"l":83.72,"n":2908,"o":83.835,"t":"2026-10-13T19:45:00Z","v":217225,"vw":83.818231},{"c":83.56,"h":83.74,"l":83.56,"n":67,"o":83.71,"t":"2026-10-13T20:00:00Z","v":135773,"vw":83.738965},{"c":83.74,"h":83.74,"l":83.67,"n":4,"o":83.67,"t":"2026-10-13T20:15:00Z","v":362,"vw":83.705},{"c":83.9305,"h":83.9305,"l":83.67,"n":4,"o":83.67,"t":"2026-10-13T20:45:00Z","v":400,"vw":83.80775},{"c":83.7,"h":83.7,"l":83.67,"n":8,"o":83.67,"t":"2026-10-13T21:00:00Z","v":643,"vw":83.681551},{"c":83.75,"h":83.75,"l":83.75,"n":2,"o":83.75,"t":"2026-10-13T23:30:00Z","v":125,"vw":83.75},{"c":83.75,"h":83.75,"l":83.75,"n":13,"o":83.75,"t":"2026-10-13T23:45:00Z","v":1189,"vw":83.75},{"c":84.05,"h":85.31,"l":83.51,"n":468,"o":85.31,"t":"2026-10-14T08:00:00Z","v":24747,"vw":84.231226},{"c":84.2,"h":84.2,"l":84.09,"n":7,"o":84.09,"t":"2026-10-14T08:15:00Z","v":457,"vw":84.130833},{"c":84.2,"h":84.27,"l":84.2,"n":18,"o":84.24,"t":"2026-10-14T08:30:00Z","v":1687,"vw":84.245079},{"c":84.16,"h":84.39,"l":84.14,"n":30,"o":84.29,"t":"2026-10-14T08:45:00Z","v":2508,"vw":84.259037},{"c":84.2,"h":84.33,"l":84.01,"n":11,"o":84.33,"t":"2026-10-14T09:00:00Z","v":1371,"vw":84.174257},{"c":84.02,"h":84.29,"l":84.02,"n":10,"o":84.13,"t":"2026-10-14T09:30:00Z","v":1118,"vw":84.154407},{"c":84.03,"h":84.03,"l":84.03,"n":6,"o":84.03,"t":"2026-10-14T10:30:00Z","v":550,"vw":84.03},{"c":83.91,"h":84.03,"l":83.91,"n":22,"o":84.03,"t":"2026-10-14T11:15:00Z","v":1276,"vw":83.959742},{"c":83.88,"h":83.98,"l":83.88,"n":26,"o":83.98,"t":"2026-10-14T11:30:00Z","v":2255,"vw":83.967661},{"c":83.88,"h":83.88,"l":83.88,"n":7,"o":83.88,"t":"2026-10-14T11:45:00Z","v":572,"vw":83.88},{"c":83.9,"h":83.98,"l":83.9,"n":8,"o":83.9464,"t":"2026-10-14T12:00:00Z","v":988,"vw":83.934266},{"c":83.92,"h":83.92,"l":83.92,"n":2,"o":83.92,"t":"2026-10-14T12:15:00Z","v":1000,"vw":83.92},{"c":83.35,"h":83.77,"l":83.279,"n":79,"o":83.77,"t":"2026-10-14T12:30:00Z","v":8099,"vw":83.557105},{"c":83.3,"h":83.7373,"l":83.3,"n":21,"o":83.5,"t":"2026-10-14T12:45:00Z","v":4104,"vw":83.505558},{"c":83.24,"h":83.4,"l":83.216,"n":17,"o":83.25,"t":"2026-10-14T13:00:00Z","v":1441,"vw":83.263582},{"c":83.4,"h":83.4,"l":83.07,"n":73,"o":83.4,"t":"2026-10-14T13:15:00Z","v":6261,"vw":83.266713},{"c":83.44,"h":83.88,"l":83.125,"n":1518,"o":83.13,"t":"2026-10-14T13:30:00Z","v":114238,"vw":83.388868},{"c":82.63,"h":83.49,"l":82.63,"n":1648,"o":83.4,"t":"2026-10-14T13:45:00Z","v":97107,"vw":83.086231},{"c":82.04,"h":82.735,"l":82.04,"n":2300,"o":82.655,"t":"2026-10-14T14:00:00Z","v":168332,"vw":82.413801},{"c":82.5361,"h":82.6087,"l":82.02,"n":1918,"o":82.02,"t":"2026-10-14T14:15:00Z","v":182996,"vw":82.26707},{"c":82.27,"h":82.5226,"l":82.1856,"n":1563,"o":82.45,"t":"2026-10-14T14:30:00Z","v":86781,"vw":82.342037},{"c":82.02,"h":82.29,"l":81.98,"n":1757,"o":82.25,"t":"2026-10-14T14:45:00Z","v":125327,"vw":82.069323},{"c":81.95,"h":82.04,"l":81.8101,"n":1198,"o":82.02,"t":"2026-10-14T15:00:00Z","v":69638,"vw":81.931128},{"c":82.03,"h":82.06,"l":81.81,"n":1146,"o":81.98,"t":"2026-10-14T15:15:00Z","v":65394,"vw":81.970599},{"c":81.82,"h":82.06,"l":81.8,"n":1074,"o":81.99,"t":"2026-10-14T15:30:00Z","v":54022,"vw":81.880461},{"c":81.81,"h":81.87,"l":81.76,"n":1099,"o":81.82,"t":"2026-10-14T15:45:00Z","v":67595,"vw":81.81625},{"c":81.7964,"h":82.065,"l":81.79,"n":839,"o":81.815,"t":"2026-10-14T16:00:00Z","v":63801,"vw":81.84773},{"c":81.8,"h":81.91,"l":81.74,"n":983,"o":81.825,"t":"2026-10-14T16:15:00Z","v":60624,"vw":81.792081},{"c":81.895,"h":81.94,"l":81.71,"n":688,"o":81.77,"t":"2026-10-14T16:30:00Z","v":33560,"vw":81.791052},{"c":81.76,"h":81.9395,"l":81.7313,"n":684,"o":81.9,"t":"2026-10-14T16:45:00Z","v":32506,"vw":81.826342},{"c":81.69,"h":81.8699,"l":81.6524,"n":765,"o":81.78,"t":"2026-10-14T17:00:00Z","v":44773,"vw":81.756864},{"c":81.67,"h":81.81,"l":81.6301,"n":629,"o":81.695,"t":"2026-10-14T17:15:00Z","v":24077,"vw":81.703097},{"c":81.61,"h":81.7308,"l":81.54,"n":863,"o":81.67,"t":"2026-10-14T17:30:00Z","v":42386,"vw":81.63586},{"c":81.52,"h":81.65,"l":81.48,"n":826,"o":81.64,"t":"2026-10-14T17:45:00Z","v":32350,"vw":81.547953},{"c":81.57,"h":81.6,"l":81.44,"n":779,"o":81.53,"t":"2026-10-14T18:00:00Z","v":36435,"vw":81.499353},{"c":81.5,"h":81.63,"l":81.48,"n":678,"o":81.585,"t":"2026-10-14T18:15:00Z","v":35857,"vw":81.554367},{"c":81.38,"h":81.54,"l":81.355,"n":831,"o":81.52,"t":"2026-10-14T18:30:00Z","v":51502,"vw":81.404934},{"c":81.35,"h":81.5,"l":81.33,"n":1050,"o":81.38,"t":"2026-10-14T18:45:00Z","v":59760,"vw":81.410996},{"c":81.4392,"h":81.4595,"l":81.2212,"n":880,"o":81.31,"t":"2026-10-14T19:00:00Z","v":42942,"vw":81.34035},{"c":81.7099,"h":81.784,"l":81.41,"n":1237,"o":81.44,"t":"2026-10-14T19:15:00Z","v":71513,"vw":81.658146},{"c":81.56,"h":81.739,"l":81.4501,"n":1646,"o":81.68,"t":"2026-10-14T19:30:00Z","v":84524,"vw":81.605528},{"c":81.83,"h":82.13,"l":81.5,"n":6069,"o":81.555,"t":"2026-10-14T19:45:00Z","v":475027,"vw":81.86489},{"c":81.7,"h":81.86,"l":81.59,"n":110,"o":81.86,"t":"2026-10-14T20:00:00Z","v":160653,"vw":81.858184},{"c":81.86,"h":81.86,"l":81.5913,"n":5,"o":81.5913,"t":"2026-10-14T20:30:00Z","v":1000,"vw":81.782066},{"c":81.5956,"h":81.66,"l":81.5956,"n":13,"o":81.6059,"t":"2026-10-14T21:00:00Z","v":1578,"vw":81.614381},{"c":81.64,"h":81.65,"l":81.64,"n":11,"o":81.65,"t":"2026-10-14T21:15:00Z","v":629,"vw":81.643393},{"c":81.5,"h":81.65,"l":81.5,"n":70,"o":81.65,"t":"2026-10-14T21:30:00Z","v":3920,"vw":81.579691},{"c":81.6165,"h":81.6165,"l":81.4,"n":19,"o":81.57,"t":"2026-10-14T21:45:00Z","v":1786,"vw":81.476049},{"c":81.45,"h":81.61,"l":81.45,"n":9,"o":81.61,"t":"2026-10-14T22:00:00Z","v":270,"vw":81.526923},{"c":81.16,"h":81.38,"l":81.15,"n":163,"o":81.31,"t":"2026-10-14T22:15:00Z","v":5879,"vw":81.234461},{"c":80.9434,"h":81.12,"l":80.9434,"n":114,"o":81.11,"t":"2026-10-14T22:30:00Z","v":4593,"vw":81.032826},{"c":81.1,"h":81.1,"l":80.91,"n":12,"o":81.1,"t":"2026-10-14T23:00:00Z","v":788,"vw":81.072857},{"c":80.9906,"h":81.05,"l":80.9906,"n":4,"o":81.05,"t":"2026-10-14T23:15:00Z","v":351,"vw":81.015465},{"c":81.05,"h":81.05,"l":81.05,"n":4,"o":81.05,"t":"2026-10-14T23:30:00Z","v":160,"vw":81.05},{"c":81.15,"h":81.23,"l":81.15,"n":30,"o":81.23,"t":"2026-10-14T23:45:00Z","v":3148,"vw":81.166817},{"c":80.04,"h":80.65,"l":79.67,"n":603,"o":80.5,"t":"2026-10-15T08:00:00Z","v":41158,"vw":80.192544},{"c":80.0545,"h":80.13,"l":80.01,"n":23,"o":80.07,"t":"2026-10-15T08:15:00Z","v":2056,"vw":80.072435},{"c":80.23,"h":80.23,"l":80.05,"n":18,"o":80.13,"t":"2026-10-15T08:30:00Z","v":1684,"vw":80.148871},{"c":80.16,"h":80.16,"l":80.16,"n":1,"o":80.16,"t":"2026-10-15T08:45:00Z","v":300,"vw":80.16},{"c":80.27,"h":80.27,"l":80.27,"n":2,"o":80.27,"t":"2026-10-15T09:00:00Z","v":247,"vw":80.27},{"c":80.06,"h":80.3,"l":80.06,"n":10,"o":80.11,"t":"2026-10-15T09:15:00Z","v":1183,"vw":80.195441},{"c":80.38,"h":80.38,"l":80.38,"n":8,"o":80.38,"t":"2026-10-15T09:30:00Z","v":387,"vw":80.38},{"c":80.4,"h":80.4,"l":80.4,"n":19,"o":80.4,"t":"2026-10-15T09:45:00Z","v":1200,"vw":80.4},{"c":80.32,"h":80.44,"l":80.3,"n":28,"o":80.4,"t":"2026-10-15T10:00:00Z","v":2639,"vw":80.402304},{"c":80.36,"h":80.43,"l":80.36,"n":11,"o":80.42,"t":"2026-10-15T10:15:00Z","v":1455,"vw":80.404},{"c":80.47,"h":80.47,"l":80.34,"n":20,"o":80.34,"t":"2026-10-15T10:30:00Z","v":3294,"vw":80.38636},{"c":80.4,"h":80.46,"l":80.34,"n":17,"o":80.34,"t":"2026-10-15T10:45:00Z","v":1269,"vw":80.401798},{"c":80.5,"h":80.5,"l":80.3692,"n":44,"o":80.4699,"t":"2026-10-15T11:00:00Z","v":2786,"vw":80.454567},{"c":80.39,"h":80.47,"l":80.39,"n":41,"o":80.46,"t":"2026-10-15T11:15:00Z","v":2734,"vw":80.442498},{"c":80.5283,"h":80.5283,"l":80.38,"n":21,"o":80.38,"t":"2026-10-15T11:30:00Z","v":2099,"vw":80.48468},{"c":80.59,"h":80.6,"l":80.4887,"n":60,"o":80.55,"t":"2026-10-15T11:45:00Z","v":5291,"vw":80.560538},{"c":80.4,"h":80.41,"l":80.21,"n":31,"o":80.41,"t":"2026-10-15T12:00:00Z","v":2052,"vw":80.388583},{"c":80.6399,"h":80.6399,"l":80.3615,"n":33,"o":80.42,"t":"2026-10-15T12:15:00Z","v":2467,"vw":80.46887},{"c":80.6,"h":80.6,"l":80.2418,"n":99,"o":80.45,"t":"2026-10-15T12:30:00Z","v":11428,"vw":80.458104},{"c":80.4141,"h":80.6,"l":80.31,"n":49,"o":80.6,"t":"2026-10-15T12:45:00Z","v":8220,"vw":80.425457},{"c":80.3,"h":80.5162,"l":80.3,"n":57,"o":80.47,"t":"2026-10-15T13:00:00Z","v":5084,"vw":80.442423},{"c":80.45,"h":80.5,"l":80.43,"n":57,"o":80.44,"t":"2026-10-15T13:15:00Z","v":4522,"vw":80.452128},{"c":81.31,"h":81.53,"l":80,"n":5419,"o":80.45,"t":"2026-10-15T13:30:00Z","v":443633,"vw":80.804707},{"c":80.9353,"h":81.53,"l":80.81,"n":1982,"o":81.3,"t":"2026-10-15T13:45:00Z","v":141799,"vw":81.117112},{"c":81.39,"h":81.75,"l":80.955,"n":2092,"o":80.98,"t":"2026-10-15T14:00:00Z","v":201074,"vw":81.43109},{"c":81.28,"h":81.53,"l":81.197,"n":1043,"o":81.4,"t":"2026-10-15T14:15:00Z","v":63611,"vw":81.355732},{"c":81.685,"h":81.79,"l":81.2301,"n":963,"o":81.3,"t":"2026-10-15T14:30:00Z","v":47667,"vw":81.526137},{"c":81.87,"h":82.23,"l":81.69,"n":1640,"o":81.71,"t":"2026-10-15T14:45:00Z","v":112027,"vw":81.904211},{"c":82.09,"h":82.205,"l":81.8313,"n":914,"o":81.8313,"t":"2026-10-15T15:00:00Z","v":50393,"vw":82.071514},{"c":81.94,"h":82.39,"l":81.79,"n":1627,"o":82.08,"t":"2026-10-15T15:15:00Z","v":115369,"vw":82.128485},{"c":82.005,"h":82.27,"l":81.8768,"n":843,"o":81.92,"t":"2026-10-15T15:30:00Z","v":31688,"vw":82.101903},{"c":81.97,"h":82.07,"l":81.85,"n":888,"o":81.96,"t":"2026-10-15T15:45:00Z","v":44525,"vw":81.911654},{"c":81.49,"h":81.995,"l":81.4006,"n":989,"o":81.95,"t":"2026-10-15T16:00:00Z","v":63781,"vw":81.630727},{"c":81.675,"h":81.695,"l":81.47,"n":839,"o":81.49,"t":"2026-10-15T16:15:00Z","v":35542,"vw":81.602912},{"c":81.81,"h":81.84,"l":81.65,"n":636,"o":81.655,"t":"2026-10-15T16:30:00Z","v":19837,"vw":81.735305},{"c":81.87,"h":81.88,"l":81.78,"n":367,"o":81.87,"t":"2026-10-15T16:45:00Z","v":11883,"vw":81.836959},{"c":82.04,"h":82.08,"l":82.04,"n":115,"o":82.08,"t":"2026-10-15T18:00:00Z","v":4455,"vw":82.062402},{"c":82.15,"h":82.16,"l":81.94,"n":640,"o":82.03,"t":"2026-10-15T18:15:00Z","v":37406,"vw":82.039449},{"c":82.155,"h":82.2,"l":82.03,"n":561,"o":82.135,"t":"2026-10-15T18:30:00Z","v":39652,"vw":82.125839},{"c":82.291,"h":82.3724,"l":82.15,"n":1070,"o":82.1516,"t":"2026-10-15T18:45:00Z","v":59747,"vw":82.304227},{"c":82.4401,"h":82.54,"l":82.33,"n":768,"o":82.33,"t":"2026-10-15T19:00:00Z","v":37077,"vw":82.430027},{"c":82.38,"h":82.56,"l":82.38,"n":692,"o":82.47,"t":"2026-10-15T19:15:00Z","v":39836,"vw":82.473182},{"c":82.52,"h":82.6799,"l":82.385,"n":1224,"o":82.385,"t":"2026-10-15T19:30:00Z","v":80909,"vw":82.525961},{"c":82.545,"h":82.6999,"l":82.47,"n":3609,"o":82.49,"t":"2026-10-15T19:45:00Z","v":259423,"vw":82.558362},{"c":82.56,"h":82.66,"l":82.52,"n":44,"o":82.52,"t":"2026-10-15T20:00:00Z","v":227709,"vw":82.560946},{"c":82.52,"h":82.56,"l":82.52,"n":18,"o":82.56,"t":"2026-10-15T20:15:00Z","v":2020,"vw":82.5451},{"c":82.4,"h":82.55,"l":82.4,"n":2,"o":82.55,"t":"2026-10-15T20:30:00Z","v":1797,"vw":82.408347}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3852901762111614,"strike":96.23283849189242,"iv":2.133310630562302,"gamma":0.037203320788434274,"theta":-0.7896806432828236,"vega":0.007487166914589179,"rho":0.000206821389777794,"breakevenPct":17.255010519543177},{"delta":0.15,"premium":0.26883902159950035,"strike":87.17414676007495,"iv":0.9365331039458916,"gamma":0.07090719705210265,"theta":-0.4324759037180493,"vega":0.00970559302234366,"rho":0.00031932413927468256,"breakevenPct":6.120128375818499},{"delta":0.2,"premium":0.2813307443860999,"strike":85.30038834208501,"iv":0.6765371748160853,"gamma":0.11376009135428528,"theta":-0.3722776134476542,"vega":0.011768407058740556,"rho":0.00042555377083240643,"breakevenPct":3.861309570960087},{"delta":0.25,"premium":0.3162786259541985,"strike":83.9026717557252,"iv":0.4941437022900763,"gamma":0.14774351145038167,"theta":-0.3370501908396947,"vega":0.013530916030534352,"rho":0.0005324675106021804,"breakevenPct":2.2074640554361524},{"delta":0.3,"premium":0.4021564885496183,"strike":83.58460559796438,"iv":0.48775057251908394,"gamma":0.16161119592875317,"theta":-0.3584560432569974,"vega":0.01461234096692112,"rho":0.0006409327899117023,"breakevenPct":1.9256821438276626},{"delta":0.35,"premium":0.4880343511450381,"strike":83.26653944020356,"iv":0.4813574427480916,"gamma":0.17547888040712467,"theta":-0.37986189567430023,"vega":0.01569376590330789,"rho":0.0007493980692212242,"breakevenPct":1.6439002322191727},{"delta":0.4,"premium":0.5823566878980893,"strike":82.95700636942675,"iv":0.47708343949044585,"gamma":0.18682914012738852,"theta":-0.39907261146496814,"vega":0.016612898089171976,"rho":0.0008577499738746533,"breakevenPct":1.3827221569476178},{"delta":0.45,"premium":0.7203609341825903,"strike":82.6916135881104,"iv":0.4837713375796178,"gamma":0.18515716560509554,"theta":-0.40692823779193205,"vega":0.016692515923566877,"rho":0.0009655154096280464,"breakevenPct":1.2281244202584818},{"delta":0.5,"premium":0.8583651804670913,"strike":82.42622080679405,"iv":0.4904592356687898,"gamma":0.18348519108280253,"theta":-0.41478386411889595,"vega":0.01677213375796178,"rho":0.0010732808453814396,"breakevenPct":1.0735266835693456},{"delta":0.55,"premium":0.9963694267515925,"strike":82.16082802547771,"iv":0.49714713375796177,"gamma":0.18181321656050956,"theta":-0.42263949044585986,"vega":0.016851751592356686,"rho":0.0011810462811348327,"breakevenPct":0.9189289468802093},{"delta":0.6,"premium":1.1600910194174756,"strike":81.88046116504854,"iv":0.502275849514563,"gamma":0.1766280946601942,"theta":-0.4192952669902913,"vega":0.016529429611650485,"rho":0.0012880734553315715,"breakevenPct":0.7773691559053546},{"delta":0.65,"premium":1.363367718446602,"strike":81.57706310679612,"iv":0.5050064320388349,"gamma":0.16603950242718446,"theta":-0.39872487864077666,"vega":0.01558889563106796,"rho":0.0013939651307888884,"breakevenPct":0.6558626519935821},{"delta":0.7,"premium":1.566644417475728,"strike":81.27366504854369,"iv":0.5077370145631068,"gamma":0.15545091019417476,"theta":-0.37815449029126214,"vega":0.014648361650485437,"rho":0.001499856806246205,"breakevenPct":0.5343561480818099},{"delta":0.75,"premium":1.884832214765101,"strike":80.86845637583893,"iv":0.536285100671141,"gamma":0.14072375838926174,"theta":-0.3701958389261745,"vega":0.013635570469798656,"rho":0.0016027064299099934,"breakevenPct":0.42874828956798655},{"delta":0.8,"premium":3.260671140939599,"strike":79.52617449664429,"iv":0.8024595973154366,"gamma":0.08790496644295295,"theta":-0.4783166442953022,"vega":0.011957718120805367,"rho":0.0016775567605353896,"breakevenPct":0.4694728611454913},{"delta":0.85,"premium":2.958206278026906,"strike":79.68161434977578,"iv":0.6444466367713004,"gamma":0.08737578475336322,"theta":-0.3379591928251121,"vega":0.01000493273542601,"rho":0.0017959366408750782,"breakevenPct":0.29104445121684763},{"delta":0.9,"premium":3.574810495626824,"strike":78.95626822157435,"iv":0.6202717201166182,"gamma":0.06841049562682211,"theta":-0.2287507288629737,"vega":0.007416909620991251,"rho":0.0018891669103713736,"breakevenPct":0.15907611310820308}],"put":[{"delta":0.1,"premium":0.07978590544157003,"strike":80.28367528991971,"iv":0.3777101694915254,"gamma":0.10447832292595897,"theta":-0.13547466547725245,"vega":0.007288581623550402,"rho":-0.00021811204239099744,"breakevenPct":2.665182785827499},{"delta":0.15,"premium":0.12661909009812666,"strike":80.72970561998216,"iv":0.36923559322033894,"gamma":0.14359518287243533,"theta":-0.17851659232827832,"vega":0.009786351471900089,"rho":-0.00032951673840497765,"breakevenPct":2.180720230723269},{"delta":0.2,"premium":0.1799188544152745,"strike":81.09403341288782,"iv":0.3628681622911694,"gamma":0.175396276849642,"theta":-0.21233894988066826,"vega":0.011788973747016707,"rho":-0.0004415463978643743,"breakevenPct":1.8032590309799186},{"delta":0.25,"premium":0.24316467780429596,"strike":81.3326968973747,"iv":0.3597416706443914,"gamma":0.19594520286396183,"theta":-0.23198095465393795,"vega":0.01303002386634845,"rho":-0.0005545372955164671,"breakevenPct":1.5903735199388362},{"delta":0.3,"premium":0.3064105011933175,"strike":81.57136038186158,"iv":0.35661517899761336,"gamma":0.21649412887828162,"theta":-0.25162295942720764,"vega":0.01427107398568019,"rho":-0.0006675281931685601,"breakevenPct":1.377488008897754},{"delta":0.35,"premium":0.3696563245823389,"strike":81.81002386634844,"iv":0.3534886873508353,"gamma":0.23704305489260144,"theta":-0.2712649642004773,"vega":0.015512124105011934,"rho":-0.0007805190908206529,"breakevenPct":1.1646024978566714},{"delta":0.4,"premium":0.4380198748619802,"strike":82.03754140596246,"iv":0.3498887743835112,"gamma":0.25379418476260585,"theta":-0.2854283768862716,"vega":0.016473721015826278,"rho":-0.0008936644717507921,"breakevenPct":0.9714544525479719},{"delta":0.45,"premium":0.5263525947736475,"strike":82.22156790577843,"iv":0.3444415899889584,"gamma":0.25572646301067353,"theta":-0.27821453809348545,"vega":0.0163449024659551,"rho":-0.0010074126403737003,"breakevenPct":0.8553212245087662},{"delta":0.5,"premium":0.6146853146853147,"strike":82.4055944055944,"iv":0.3389944055944056,"gamma":0.2576587412587413,"theta":-0.2710006993006993,"vega":0.016216083916083916,"rho":-0.0011211608089966084,"breakevenPct":0.7391879964695606},{"delta":0.55,"premium":0.7030180345969821,"strike":82.58962090541038,"iv":0.33354722119985275,"gamma":0.259591019506809,"theta":-0.2637868605079131,"vega":0.016087265366212737,"rho":-0.0012349089776195164,"breakevenPct":0.6230547684303548},{"delta":0.6,"premium":0.7913507545086492,"strike":82.77364740522636,"iv":0.3281000368053,"gamma":0.2615232977548767,"theta":-0.25657302171512697,"vega":0.015958446816341555,"rho":-0.0013486571462424243,"breakevenPct":0.5069215403911493},{"delta":0.65,"premium":0.8796834744203166,"strike":82.95767390504233,"iv":0.32265285241074715,"gamma":0.26345557600294445,"theta":-0.24935918292234083,"vega":0.015829628266470372,"rho":-0.0014624053148653325,"breakevenPct":0.39078831235194356},{"delta":0.7,"premium":1.1842178770949716,"strike":83.3072625698324,"iv":0.3617435754189944,"gamma":0.2285648044692738,"theta":-0.25661061452513967,"vega":0.014786033519553075,"rho":-0.0015808272194189183,"breakevenPct":0.3361108097846849},{"delta":0.75,"premium":1.553332003192338,"strike":83.70630486831604,"iv":0.4141378292098962,"gamma":0.18267494014365526,"theta":-0.2681828411811652,"vega":0.013469193934557065,"rho":-0.0017006451749647848,"breakevenPct":0.299790212228527},{"delta":0.8,"premium":4.00490675437574,"strike":86.05772908967622,"iv":0.8632545634551397,"gamma":0.11782877795447304,"theta":-0.4852292321287889,"vega":0.011970185193073055,"rho":-0.0018738221483421333,"breakevenPct":0.42133211735380127},{"delta":0.85,"premium":12.478478652484235,"strike":94.15347865248424,"iv":2.3483882613229707,"gamma":0.023338149198772636,"theta":-1.1852607064003304,"vega":0.009927692619429843,"rho":-0.0022034411721062416,"breakevenPct":0.8798543689320492},{"delta":0.9,"premium":21.15326575015736,"strike":102.9761825554372,"iv":3.1395937863259733,"gamma":0.013515098945881727,"theta":-1.1886246137060588,"vega":0.00747269706998355,"rho":-0.002544767056217472,"breakevenPct":0.7003436829128107}]},"raw":{"call":[{"delta":0.1,"premium":0.3852901762111614,"strike":96.23283849189242,"iv":2.133310630562302,"gamma":0.037203320788434274,"theta":-0.7896806432828236,"vega":0.007487166914589179,"rho":0.000206821389777794,"breakevenPct":17.255010519543177},{"delta":0.15,"premium":0.26883902159950035,"strike":87.17414676007495,"iv":0.9365331039458916,"gamma":0.07090719705210265,"theta":-0.4324759037180493,"vega":0.00970559302234366,"rho":0.00031932413927468256,"breakevenPct":6.120128375818499},{"delta":0.2,"premium":0.2813307443860999,"strike":85.30038834208501,"iv":0.6765371748160853,"gamma":0.11376009135428528,"theta":-0.3722776134476542,"vega":0.011768407058740556,"rho":0.00042555377083240643,"breakevenPct":3.861309570960087},{"delta":0.25,"premium":0.3162786259541985,"strike":83.9026717557252,"iv":0.4941437022900763,"gamma":0.14774351145038167,"theta":-0.3370501908396947,"vega":0.013530916030534352,"rho":0.0005324675106021804,"breakevenPct":2.2074640554361524},{"delta":0.3,"premium":0.4021564885496183,"strike":83.58460559796438,"iv":0.48775057251908394,"gamma":0.16161119592875317,"theta":-0.3584560432569974,"vega":0.01461234096692112,"rho":0.0006409327899117023,"breakevenPct":1.9256821438276626},{"delta":0.35,"premium":0.4880343511450381,"strike":83.26653944020356,"iv":0.4813574427480916,"gamma":0.17547888040712467,"theta":-0.37986189567430023,"vega":0.01569376590330789,"rho":0.0007493980692212242,"breakevenPct":1.6439002322191727},{"delta":0.4,"premium":0.5823566878980893,"strike":82.95700636942675,"iv":0.47708343949044585,"gamma":0.18682914012738852,"theta":-0.39907261146496814,"vega":0.016612898089171976,"rho":0.0008577499738746533,"breakevenPct":1.3827221569476178},{"delta":0.45,"premium":0.7203609341825903,"strike":82.6916135881104,"iv":0.4837713375796178,"gamma":0.18515716560509554,"theta":-0.40692823779193205,"vega":0.016692515923566877,"rho":0.0009655154096280464,"breakevenPct":1.2281244202584818},{"delta":0.5,"premium":0.8583651804670913,"strike":82.42622080679405,"iv":0.4904592356687898,"gamma":0.18348519108280253,"theta":-0.41478386411889595,"vega":0.01677213375796178,"rho":0.0010732808453814396,"breakevenPct":1.0735266835693456},{"delta":0.55,"premium":0.9963694267515925,"strike":82.16082802547771,"iv":0.49714713375796177,"gamma":0.18181321656050956,"theta":-0.42263949044585986,"vega":0.016851751592356686,"rho":0.0011810462811348327,"breakevenPct":0.9189289468802093},{"delta":0.6,"premium":1.1600910194174756,"strike":81.88046116504854,"iv":0.502275849514563,"gamma":0.1766280946601942,"theta":-0.4192952669902913,"vega":0.016529429611650485,"rho":0.0012880734553315715,"breakevenPct":0.7773691559053546},{"delta":0.65,"premium":1.363367718446602,"strike":81.57706310679612,"iv":0.5050064320388349,"gamma":0.16603950242718446,"theta":-0.39872487864077666,"vega":0.01558889563106796,"rho":0.0013939651307888884,"breakevenPct":0.6558626519935821},{"delta":0.7,"premium":1.566644417475728,"strike":81.27366504854369,"iv":0.5077370145631068,"gamma":0.15545091019417476,"theta":-0.37815449029126214,"vega":0.014648361650485437,"rho":0.001499856806246205,"breakevenPct":0.5343561480818099},{"delta":0.75,"premium":1.884832214765101,"strike":80.86845637583893,"iv":0.536285100671141,"gamma":0.14072375838926174,"theta":-0.3701958389261745,"vega":0.013635570469798656,"rho":0.0016027064299099934,"breakevenPct":0.42874828956798655},{"delta":0.8,"premium":3.260671140939599,"strike":79.52617449664429,"iv":0.8024595973154366,"gamma":0.08790496644295295,"theta":-0.4783166442953022,"vega":0.011957718120805367,"rho":0.0016775567605353896,"breakevenPct":0.4694728611454913},{"delta":0.85,"premium":2.958206278026906,"strike":79.68161434977578,"iv":0.6444466367713004,"gamma":0.08737578475336322,"theta":-0.3379591928251121,"vega":0.01000493273542601,"rho":0.0017959366408750782,"breakevenPct":0.29104445121684763},{"delta":0.9,"premium":3.574810495626824,"strike":78.95626822157435,"iv":0.6202717201166182,"gamma":0.06841049562682211,"theta":-0.2287507288629737,"vega":0.007416909620991251,"rho":0.0018891669103713736,"breakevenPct":0.15907611310820308}],"put":[{"delta":0.1,"premium":0.07978590544157003,"strike":80.28367528991971,"iv":0.3777101694915254,"gamma":0.10447832292595897,"theta":-0.13547466547725245,"vega":0.007288581623550402,"rho":-0.00021811204239099744,"breakevenPct":2.665182785827499},{"delta":0.15,"premium":0.12661909009812666,"strike":80.72970561998216,"iv":0.36923559322033894,"gamma":0.14359518287243533,"theta":-0.17851659232827832,"vega":0.009786351471900089,"rho":-0.00032951673840497765,"breakevenPct":2.180720230723269},{"delta":0.2,"premium":0.1799188544152745,"strike":81.09403341288782,"iv":0.3628681622911694,"gamma":0.175396276849642,"theta":-0.21233894988066826,"vega":0.011788973747016707,"rho":-0.0004415463978643743,"breakevenPct":1.8032590309799186},{"delta":0.25,"premium":0.24316467780429596,"strike":81.3326968973747,"iv":0.3597416706443914,"gamma":0.19594520286396183,"theta":-0.23198095465393795,"vega":0.01303002386634845,"rho":-0.0005545372955164671,"breakevenPct":1.5903735199388362},{"delta":0.3,"premium":0.3064105011933175,"strike":81.57136038186158,"iv":0.35661517899761336,"gamma":0.21649412887828162,"theta":-0.25162295942720764,"vega":0.01427107398568019,"rho":-0.0006675281931685601,"breakevenPct":1.377488008897754},{"delta":0.35,"premium":0.3696563245823389,"strike":81.81002386634844,"iv":0.3534886873508353,"gamma":0.23704305489260144,"theta":-0.2712649642004773,"vega":0.015512124105011934,"rho":-0.0007805190908206529,"breakevenPct":1.1646024978566714},{"delta":0.4,"premium":0.4380198748619802,"strike":82.03754140596246,"iv":0.3498887743835112,"gamma":0.25379418476260585,"theta":-0.2854283768862716,"vega":0.016473721015826278,"rho":-0.0008936644717507921,"breakevenPct":0.9714544525479719},{"delta":0.45,"premium":0.5263525947736475,"strike":82.22156790577843,"iv":0.3444415899889584,"gamma":0.25572646301067353,"theta":-0.27821453809348545,"vega":0.0163449024659551,"rho":-0.0010074126403737003,"breakevenPct":0.8553212245087662},{"delta":0.5,"premium":0.6146853146853147,"strike":82.4055944055944,"iv":0.3389944055944056,"gamma":0.2576587412587413,"theta":-0.2710006993006993,"vega":0.016216083916083916,"rho":-0.0011211608089966084,"breakevenPct":0.7391879964695606},{"delta":0.55,"premium":0.7030180345969821,"strike":82.58962090541038,"iv":0.33354722119985275,"gamma":0.259591019506809,"theta":-0.2637868605079131,"vega":0.016087265366212737,"rho":-0.0012349089776195164,"breakevenPct":0.6230547684303548},{"delta":0.6,"premium":0.7913507545086492,"strike":82.77364740522636,"iv":0.3281000368053,"gamma":0.2615232977548767,"theta":-0.25657302171512697,"vega":0.015958446816341555,"rho":-0.0013486571462424243,"breakevenPct":0.5069215403911493},{"delta":0.65,"premium":0.8796834744203166,"strike":82.95767390504233,"iv":0.32265285241074715,"gamma":0.26345557600294445,"theta":-0.24935918292234083,"vega":0.015829628266470372,"rho":-0.0014624053148653325,"breakevenPct":0.39078831235194356},{"delta":0.7,"premium":1.1842178770949716,"strike":83.3072625698324,"iv":0.3617435754189944,"gamma":0.2285648044692738,"theta":-0.25661061452513967,"vega":0.014786033519553075,"rho":-0.0015808272194189183,"breakevenPct":0.3361108097846849},{"delta":0.75,"premium":1.553332003192338,"strike":83.70630486831604,"iv":0.4141378292098962,"gamma":0.18267494014365526,"theta":-0.2681828411811652,"vega":0.013469193934557065,"rho":-0.0017006451749647848,"breakevenPct":0.299790212228527},{"delta":0.8,"premium":4.00490675437574,"strike":86.05772908967622,"iv":0.8632545634551397,"gamma":0.11782877795447304,"theta":-0.4852292321287889,"vega":0.011970185193073055,"rho":-0.0018738221483421333,"breakevenPct":0.42133211735380127},{"delta":0.85,"premium":12.478478652484235,"strike":94.15347865248424,"iv":2.3483882613229707,"gamma":0.023338149198772636,"theta":-1.1852607064003304,"vega":0.009927692619429843,"rho":-0.0022034411721062416,"breakevenPct":0.8798543689320492},{"delta":0.9,"premium":21.15326575015736,"strike":102.9761825554372,"iv":3.1395937863259733,"gamma":0.013515098945881727,"theta":-1.1886246137060588,"vega":0.00747269706998355,"rho":-0.002544767056217472,"breakevenPct":0.7003436829128107}]}},"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"}}