{"symbol":"CRCL","url":"https://intraalpha.com/companies/CRCL","capturedAt":"2026-10-16T21:48:33.787Z","state":"ready","quote":{"symbol":"CRCL","last_price":82.32,"prev_close":86.97,"regular_close":82.22,"change":-4.65,"change_pct":-5.3467,"regular_change":-4.75,"regular_change_pct":-5.4617,"extended_change":0.1,"extended_change_pct":0.1216,"bid":82.19,"ask":82.4,"bid_size":400,"ask_size":100,"volume":11279422,"vwap":83.947439,"open":86.35,"high":87.52,"low":80.6203,"close":82.22,"trade_count":148692,"last_trade_at":"2026-10-16T21:48:20.246968899Z","last_quote_at":"2026-10-16T21:48:33.07606812Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:32.095437701-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CRCL","fetched_at":"2026-10-16T21:48:33.281601+00:00","name":"Circle Internet Group, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Circle Internet Group, Inc. is a platform, network, and market infrastructure for stablecoin and blockchain applications. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22079586000,"ebitda":228847000,"pe_ratio":63.02,"peg_ratio":6.86,"book_value":13.88,"dividend_per_share":null,"dividend_yield":null,"eps":1.38,"revenue_ttm":2905439000,"gross_profit_ttm":639134000,"profit_margin":0.155,"operating_margin_ttm":0.049,"return_on_assets_ttm":0.0019,"return_on_equity_ttm":0.153,"quarterly_earnings_growth":-0.809,"quarterly_revenue_growth":0.066,"analyst_target_price":106.98,"analyst_number":2,"beta":null,"fifty_two_week_high":147.44,"fifty_two_week_low":49.9,"fifty_day_ma":84.55,"two_hundred_day_ma":86.04,"shares_outstanding":234685000,"forward_pe":74.63,"price_to_sales":7.6,"price_to_book":6.64,"ev_to_revenue":7.5,"ev_to_ebitda":42.9},"optionObservedAt":"2026-10-16T19:52:22.177Z","bars":[{"c":82.49,"h":82.5,"l":81.66,"n":2839,"o":82.2183,"t":"2026-10-09T08:00:00Z","v":114085,"vw":82.128343},{"c":82.45,"h":82.62,"l":81.95,"n":219,"o":82.5,"t":"2026-10-09T08:05:00Z","v":9948,"vw":82.435082},{"c":82.73,"h":82.77,"l":82.63,"n":112,"o":82.77,"t":"2026-10-09T08:10:00Z","v":3171,"vw":82.70285},{"c":82.67,"h":82.68,"l":82.59,"n":58,"o":82.67,"t":"2026-10-09T08:15:00Z","v":2627,"vw":82.628918},{"c":82.55,"h":82.61,"l":82.5008,"n":24,"o":82.6,"t":"2026-10-09T08:20:00Z","v":1446,"vw":82.580768},{"c":82.57,"h":82.66,"l":82.5,"n":68,"o":82.66,"t":"2026-10-09T08:25:00Z","v":3762,"vw":82.581968},{"c":82.45,"h":82.56,"l":82.4141,"n":73,"o":82.56,"t":"2026-10-09T08:30:00Z","v":2605,"vw":82.462943},{"c":82.43,"h":82.47,"l":82.4,"n":76,"o":82.4,"t":"2026-10-09T08:35:00Z","v":3409,"vw":82.437888},{"c":82.4,"h":82.43,"l":82.38,"n":60,"o":82.4064,"t":"2026-10-09T08:40:00Z","v":3636,"vw":82.410055},{"c":82.4,"h":82.4,"l":82.4,"n":4,"o":82.4,"t":"2026-10-09T08:45:00Z","v":600,"vw":82.4},{"c":82.65,"h":82.65,"l":82.43,"n":45,"o":82.43,"t":"2026-10-09T08:50:00Z","v":2697,"vw":82.486963},{"c":82.6,"h":82.6,"l":82.52,"n":10,"o":82.52,"t":"2026-10-09T08:55:00Z","v":732,"vw":82.533913},{"c":82.6,"h":82.6,"l":82.5,"n":60,"o":82.6,"t":"2026-10-09T09:00:00Z","v":3245,"vw":82.528973},{"c":82.56,"h":82.6,"l":82.43,"n":51,"o":82.5,"t":"2026-10-09T09:05:00Z","v":2703,"vw":82.503047},{"c":82.5,"h":82.5,"l":82.4018,"n":20,"o":82.4018,"t":"2026-10-09T09:15:00Z","v":1421,"vw":82.490983},{"c":82.59,"h":82.65,"l":82.404,"n":222,"o":82.404,"t":"2026-10-09T09:20:00Z","v":25911,"vw":82.503775},{"c":82.56,"h":82.59,"l":82.5,"n":84,"o":82.59,"t":"2026-10-09T09:25:00Z","v":8845,"vw":82.531626},{"c":82.66,"h":82.66,"l":82.5331,"n":23,"o":82.55,"t":"2026-10-09T09:30:00Z","v":1844,"vw":82.560839},{"c":82.59,"h":82.68,"l":82.51,"n":36,"o":82.66,"t":"2026-10-09T09:35:00Z","v":2482,"vw":82.564198},{"c":82.6,"h":82.6,"l":82.6,"n":3,"o":82.6,"t":"2026-10-09T09:40:00Z","v":117,"vw":82.6},{"c":82.65,"h":82.65,"l":82.5,"n":31,"o":82.5,"t":"2026-10-09T09:45:00Z","v":2776,"vw":82.541781},{"c":82.5,"h":82.65,"l":82.5,"n":90,"o":82.65,"t":"2026-10-09T09:50:00Z","v":2171,"vw":82.540179},{"c":82.62,"h":82.62,"l":82.48,"n":9,"o":82.5,"t":"2026-10-09T09:55:00Z","v":736,"vw":82.52},{"c":82.6,"h":82.62,"l":82.5871,"n":12,"o":82.62,"t":"2026-10-09T10:00:00Z","v":684,"vw":82.594428},{"c":82.55,"h":82.6,"l":82.55,"n":38,"o":82.6,"t":"2026-10-09T10:05:00Z","v":1390,"vw":82.586111},{"c":82.55,"h":82.55,"l":82.55,"n":5,"o":82.55,"t":"2026-10-09T10:10:00Z","v":240,"vw":82.55},{"c":82.57,"h":82.64,"l":82.5,"n":46,"o":82.6327,"t":"2026-10-09T10:15:00Z","v":2682,"vw":82.56087},{"c":82.4998,"h":82.6,"l":82.45,"n":23,"o":82.47,"t":"2026-10-09T10:20:00Z","v":1473,"vw":82.488833},{"c":82.64,"h":82.64,"l":82.46,"n":27,"o":82.46,"t":"2026-10-09T10:25:00Z","v":2372,"vw":82.537022},{"c":82.28,"h":82.5,"l":82.28,"n":119,"o":82.42,"t":"2026-10-09T10:30:00Z","v":9039,"vw":82.295983},{"c":82.2119,"h":82.39,"l":82.2,"n":16,"o":82.37,"t":"2026-10-09T10:35:00Z","v":718,"vw":82.269906},{"c":82.15,"h":82.3,"l":82.0105,"n":103,"o":82.2,"t":"2026-10-09T10:40:00Z","v":8535,"vw":82.100379},{"c":82.24,"h":82.35,"l":82.1,"n":87,"o":82.11,"t":"2026-10-09T10:45:00Z","v":3395,"vw":82.147753},{"c":82.08,"h":82.08,"l":82.08,"n":7,"o":82.08,"t":"2026-10-09T10:50:00Z","v":159,"vw":82.08},{"c":82.24,"h":82.3,"l":82.19,"n":51,"o":82.19,"t":"2026-10-09T10:55:00Z","v":1643,"vw":82.219661},{"c":82.1001,"h":82.35,"l":82.1001,"n":100,"o":82.24,"t":"2026-10-09T11:00:00Z","v":13090,"vw":82.173758},{"c":82.1,"h":82.3,"l":82.05,"n":89,"o":82.08,"t":"2026-10-09T11:05:00Z","v":3946,"vw":82.155463},{"c":82.18,"h":82.2,"l":82.1,"n":31,"o":82.1,"t":"2026-10-09T11:10:00Z","v":1362,"vw":82.173518},{"c":82.2,"h":82.2,"l":82.09,"n":126,"o":82.092,"t":"2026-10-09T11:15:00Z","v":23658,"vw":82.132981},{"c":82.15,"h":82.2,"l":81.95,"n":205,"o":82.1752,"t":"2026-10-09T11:20:00Z","v":16474,"vw":82.055539},{"c":82.1876,"h":82.1876,"l":81.93,"n":167,"o":81.99,"t":"2026-10-09T11:25:00Z","v":5743,"vw":82.002193},{"c":82.47,"h":82.4999,"l":82.14,"n":142,"o":82.14,"t":"2026-10-09T11:30:00Z","v":10076,"vw":82.30217},{"c":82.6,"h":82.6,"l":82.3042,"n":139,"o":82.46,"t":"2026-10-09T11:35:00Z","v":7009,"vw":82.480395},{"c":82.5,"h":82.5737,"l":82.43,"n":107,"o":82.5,"t":"2026-10-09T11:40:00Z","v":9429,"vw":82.512731},{"c":82.7491,"h":82.88,"l":82.59,"n":265,"o":82.59,"t":"2026-10-09T11:45:00Z","v":12243,"vw":82.737356},{"c":82.6,"h":82.7721,"l":82.528,"n":97,"o":82.7522,"t":"2026-10-09T11:50:00Z","v":6162,"vw":82.675877},{"c":82.5008,"h":82.72,"l":82.5008,"n":82,"o":82.62,"t":"2026-10-09T11:55:00Z","v":10345,"vw":82.620514},{"c":82.68,"h":82.68,"l":82.5,"n":92,"o":82.58,"t":"2026-10-09T12:00:00Z","v":4460,"vw":82.586911},{"c":82.6,"h":82.6566,"l":82.51,"n":71,"o":82.54,"t":"2026-10-09T12:05:00Z","v":3117,"vw":82.614104},{"c":82.51,"h":82.62,"l":82.5,"n":126,"o":82.57,"t":"2026-10-09T12:10:00Z","v":8728,"vw":82.593136},{"c":82.39,"h":82.52,"l":82.277,"n":172,"o":82.52,"t":"2026-10-09T12:15:00Z","v":6443,"vw":82.405138},{"c":82.27,"h":82.4,"l":82.23,"n":59,"o":82.391,"t":"2026-10-09T12:20:00Z","v":3740,"vw":82.332997},{"c":82.34,"h":82.4,"l":82.33,"n":47,"o":82.37,"t":"2026-10-09T12:25:00Z","v":2035,"vw":82.361597},{"c":82.39,"h":82.5,"l":82.36,"n":52,"o":82.41,"t":"2026-10-09T12:30:00Z","v":2451,"vw":82.404684},{"c":82.44,"h":82.4545,"l":82.2985,"n":51,"o":82.45,"t":"2026-10-09T12:35:00Z","v":2903,"vw":82.433245},{"c":82.26,"h":82.3918,"l":82.26,"n":56,"o":82.38,"t":"2026-10-09T12:40:00Z","v":2233,"vw":82.358898},{"c":82.26,"h":82.35,"l":82.2369,"n":50,"o":82.27,"t":"2026-10-09T12:45:00Z","v":1809,"vw":82.302514},{"c":82.1,"h":82.24,"l":82.1,"n":78,"o":82.22,"t":"2026-10-09T12:50:00Z","v":3417,"vw":82.201403},{"c":82.28,"h":82.29,"l":82.05,"n":85,"o":82.05,"t":"2026-10-09T12:55:00Z","v":2339,"vw":82.16188},{"c":82.3,"h":82.39,"l":82.27,"n":72,"o":82.27,"t":"2026-10-09T13:00:00Z","v":7960,"vw":82.376522},{"c":82.4,"h":82.4,"l":82.36,"n":63,"o":82.39,"t":"2026-10-09T13:05:00Z","v":1467,"vw":82.385526},{"c":82.4,"h":82.47,"l":82.3207,"n":63,"o":82.39,"t":"2026-10-09T13:10:00Z","v":1927,"vw":82.389057},{"c":82.41,"h":82.41,"l":82.37,"n":59,"o":82.37,"t":"2026-10-09T13:15:00Z","v":1470,"vw":82.390667},{"c":82.3,"h":82.45,"l":82.3,"n":175,"o":82.45,"t":"2026-10-09T13:20:00Z","v":6789,"vw":82.359889},{"c":82.1832,"h":82.35,"l":82.1832,"n":226,"o":82.35,"t":"2026-10-09T13:25:00Z","v":7015,"vw":82.269728},{"c":81.005,"h":82.5,"l":80.92,"n":3996,"o":82.14,"t":"2026-10-09T13:30:00Z","v":285392,"vw":81.898911},{"c":81.24,"h":81.3,"l":80.4001,"n":2433,"o":80.9571,"t":"2026-10-09T13:35:00Z","v":210845,"vw":80.832156},{"c":81.11,"h":81.2964,"l":80.7,"n":1490,"o":81.245,"t":"2026-10-09T13:40:00Z","v":100666,"vw":81.037469},{"c":82.12,"h":82.12,"l":81.01,"n":1830,"o":81.18,"t":"2026-10-09T13:45:00Z","v":122207,"vw":81.632477},{"c":82.22,"h":82.53,"l":81.81,"n":2666,"o":82.055,"t":"2026-10-09T13:50:00Z","v":190509,"vw":82.261305},{"c":82.063,"h":82.67,"l":82,"n":1938,"o":82.25,"t":"2026-10-09T13:55:00Z","v":118289,"vw":82.357044},{"c":82.37,"h":82.44,"l":81.87,"n":2378,"o":82.1,"t":"2026-10-09T14:00:00Z","v":156582,"vw":82.149176},{"c":83.7162,"h":83.74,"l":82.35,"n":4574,"o":82.4,"t":"2026-10-09T14:05:00Z","v":369051,"vw":83.055893},{"c":84.0287,"h":84.31,"l":83.7005,"n":5408,"o":83.73,"t":"2026-10-09T14:10:00Z","v":456616,"vw":84.012302},{"c":85.1,"h":85.1,"l":84.0175,"n":5887,"o":84.03,"t":"2026-10-09T14:15:00Z","v":514768,"vw":84.784996},{"c":85.994,"h":86.2,"l":84.9046,"n":7955,"o":85.1,"t":"2026-10-09T14:20:00Z","v":722165,"vw":85.680183},{"c":86.825,"h":87.1,"l":85.9501,"n":11206,"o":86.005,"t":"2026-10-09T14:25:00Z","v":890572,"vw":86.585205},{"c":87.53,"h":87.6,"l":86.68,"n":6784,"o":86.83,"t":"2026-10-09T14:30:00Z","v":499071,"vw":87.123702},{"c":86.115,"h":87.54,"l":86.1,"n":6886,"o":87.505,"t":"2026-10-09T14:35:00Z","v":543827,"vw":86.680063},{"c":85.705,"h":86.36,"l":85.46,"n":5027,"o":86.1,"t":"2026-10-09T14:40:00Z","v":336615,"vw":85.822665},{"c":85.7,"h":86.2999,"l":85.5,"n":3069,"o":85.685,"t":"2026-10-09T14:45:00Z","v":219135,"vw":85.826472},{"c":85.75,"h":86.0665,"l":85.6,"n":2310,"o":85.73,"t":"2026-10-09T14:50:00Z","v":149380,"vw":85.789737},{"c":85.68,"h":85.9997,"l":85.66,"n":1932,"o":85.73,"t":"2026-10-09T14:55:00Z","v":127477,"vw":85.852744},{"c":85.59,"h":85.9,"l":85.41,"n":2552,"o":85.7,"t":"2026-10-09T15:00:00Z","v":146863,"vw":85.672645},{"c":85.14,"h":85.64,"l":85,"n":2951,"o":85.6105,"t":"2026-10-09T15:05:00Z","v":165482,"vw":85.183331},{"c":84.7513,"h":85.2299,"l":84.75,"n":2358,"o":85.14,"t":"2026-10-09T15:10:00Z","v":130157,"vw":84.987408},{"c":85,"h":85.2,"l":84.7106,"n":2176,"o":84.75,"t":"2026-10-09T15:15:00Z","v":139520,"vw":84.99927},{"c":85.69,"h":85.83,"l":84.98,"n":3210,"o":84.99,"t":"2026-10-09T15:20:00Z","v":186835,"vw":85.575618},{"c":85.64,"h":85.805,"l":85.4,"n":2469,"o":85.6929,"t":"2026-10-09T15:25:00Z","v":172680,"vw":85.648654},{"c":86.39,"h":86.46,"l":85.65,"n":2965,"o":85.67,"t":"2026-10-09T15:30:00Z","v":197175,"vw":86.165802},{"c":86.93,"h":87,"l":86.34,"n":3001,"o":86.405,"t":"2026-10-09T15:35:00Z","v":190700,"vw":86.68235},{"c":86.86,"h":87.11,"l":86.73,"n":3039,"o":86.91,"t":"2026-10-09T15:40:00Z","v":179906,"vw":86.906184},{"c":86.5737,"h":86.86,"l":86.4067,"n":3174,"o":86.86,"t":"2026-10-09T15:45:00Z","v":196747,"vw":86.639821},{"c":86.415,"h":86.795,"l":86.36,"n":2021,"o":86.63,"t":"2026-10-09T15:50:00Z","v":124345,"vw":86.628924},{"c":86.52,"h":86.65,"l":86.36,"n":1674,"o":86.415,"t":"2026-10-09T15:55:00Z","v":87385,"vw":86.489962},{"c":86.41,"h":86.52,"l":86.2685,"n":1921,"o":86.5,"t":"2026-10-09T16:00:00Z","v":85416,"vw":86.405257},{"c":86.5,"h":86.65,"l":86.38,"n":1416,"o":86.3951,"t":"2026-10-09T16:05:00Z","v":77018,"vw":86.510808},{"c":86.28,"h":86.485,"l":86.24,"n":1342,"o":86.47,"t":"2026-10-09T16:10:00Z","v":62177,"vw":86.383698},{"c":86.09,"h":86.3,"l":85.96,"n":1688,"o":86.245,"t":"2026-10-09T16:15:00Z","v":79036,"vw":86.130825},{"c":85.91,"h":86.1557,"l":85.8,"n":1414,"o":86.0701,"t":"2026-10-09T16:20:00Z","v":73265,"vw":85.985412},{"c":86.12,"h":86.33,"l":85.8592,"n":1291,"o":85.93,"t":"2026-10-09T16:25:00Z","v":48837,"vw":86.115635},{"c":86.33,"h":86.3694,"l":86.08,"n":1045,"o":86.09,"t":"2026-10-09T16:30:00Z","v":43816,"vw":86.231165},{"c":86.62,"h":86.6898,"l":86.36,"n":1499,"o":86.36,"t":"2026-10-09T16:35:00Z","v":94171,"vw":86.587505},{"c":86.59,"h":86.9,"l":86.46,"n":2071,"o":86.65,"t":"2026-10-09T16:40:00Z","v":122208,"vw":86.720856},{"c":86.6,"h":86.69,"l":86.54,"n":788,"o":86.58,"t":"2026-10-09T16:45:00Z","v":34875,"vw":86.620563},{"c":86.73,"h":86.84,"l":86.54,"n":928,"o":86.595,"t":"2026-10-09T16:50:00Z","v":53638,"vw":86.734875},{"c":86.545,"h":86.85,"l":86.46,"n":945,"o":86.7334,"t":"2026-10-09T16:55:00Z","v":46523,"vw":86.693433},{"c":86.63,"h":86.8,"l":86.515,"n":970,"o":86.52,"t":"2026-10-09T17:00:00Z","v":51798,"vw":86.719029},{"c":86.45,"h":86.79,"l":86.34,"n":1150,"o":86.63,"t":"2026-10-09T17:05:00Z","v":83802,"vw":86.634726},{"c":86.31,"h":86.5,"l":86.2901,"n":1182,"o":86.41,"t":"2026-10-09T17:10:00Z","v":45541,"vw":86.376184},{"c":86.3758,"h":86.44,"l":86.2206,"n":1161,"o":86.2601,"t":"2026-10-09T17:15:00Z","v":57918,"vw":86.293982},{"c":86.225,"h":86.5225,"l":86.15,"n":1287,"o":86.36,"t":"2026-10-09T17:20:00Z","v":57662,"vw":86.298837},{"c":86.251,"h":86.3899,"l":86.17,"n":1149,"o":86.175,"t":"2026-10-09T17:25:00Z","v":43668,"vw":86.272733},{"c":86.26,"h":86.3114,"l":86.0005,"n":1289,"o":86.29,"t":"2026-10-09T17:30:00Z","v":42420,"vw":86.133106},{"c":86.24,"h":86.38,"l":86.21,"n":1023,"o":86.26,"t":"2026-10-09T17:35:00Z","v":42635,"vw":86.289174},{"c":86.32,"h":86.46,"l":86.25,"n":1013,"o":86.25,"t":"2026-10-09T17:40:00Z","v":30382,"vw":86.364389},{"c":86.35,"h":86.35,"l":86.1801,"n":1129,"o":86.34,"t":"2026-10-09T17:45:00Z","v":44328,"vw":86.265802},{"c":86.7,"h":86.702,"l":86.31,"n":1141,"o":86.38,"t":"2026-10-09T17:50:00Z","v":39635,"vw":86.490626},{"c":86.6,"h":86.8,"l":86.6,"n":1139,"o":86.72,"t":"2026-10-09T17:55:00Z","v":43003,"vw":86.711025},{"c":86.24,"h":86.71,"l":86.22,"n":1156,"o":86.61,"t":"2026-10-09T18:00:00Z","v":40615,"vw":86.479103},{"c":86.41,"h":86.5,"l":86.2323,"n":1028,"o":86.2323,"t":"2026-10-09T18:05:00Z","v":45215,"vw":86.367049},{"c":86.265,"h":86.56,"l":86.265,"n":1038,"o":86.43,"t":"2026-10-09T18:10:00Z","v":38369,"vw":86.444051},{"c":86.06,"h":86.335,"l":86.055,"n":987,"o":86.285,"t":"2026-10-09T18:15:00Z","v":38575,"vw":86.225289},{"c":85.65,"h":86.13,"l":85.65,"n":1199,"o":86.05,"t":"2026-10-09T18:20:00Z","v":74142,"vw":85.886468},{"c":85.6,"h":85.81,"l":85.55,"n":889,"o":85.66,"t":"2026-10-09T18:25:00Z","v":37916,"vw":85.675508},{"c":85.31,"h":85.59,"l":85.2801,"n":1256,"o":85.56,"t":"2026-10-09T18:30:00Z","v":82032,"vw":85.422029},{"c":85.2287,"h":85.295,"l":85.05,"n":1261,"o":85.295,"t":"2026-10-09T18:35:00Z","v":81710,"vw":85.165832},{"c":85.23,"h":85.3199,"l":85.115,"n":1205,"o":85.2275,"t":"2026-10-09T18:40:00Z","v":78255,"vw":85.20376},{"c":85.62,"h":85.63,"l":85.215,"n":1142,"o":85.245,"t":"2026-10-09T18:45:00Z","v":68056,"vw":85.418051},{"c":85.53,"h":85.78,"l":85.34,"n":1118,"o":85.61,"t":"2026-10-09T18:50:00Z","v":62471,"vw":85.563086},{"c":85.335,"h":85.53,"l":85.2,"n":889,"o":85.53,"t":"2026-10-09T18:55:00Z","v":35745,"vw":85.313909},{"c":85.5121,"h":85.55,"l":85.24,"n":761,"o":85.32,"t":"2026-10-09T19:00:00Z","v":41973,"vw":85.368772},{"c":85.61,"h":85.675,"l":85.4,"n":965,"o":85.505,"t":"2026-10-09T19:05:00Z","v":50294,"vw":85.536299},{"c":85.4137,"h":85.6,"l":85.385,"n":952,"o":85.59,"t":"2026-10-09T19:10:00Z","v":72794,"vw":85.497638},{"c":85.54,"h":85.56,"l":85.32,"n":970,"o":85.4026,"t":"2026-10-09T19:15:00Z","v":42972,"vw":85.409109},{"c":85.535,"h":85.66,"l":85.49,"n":1258,"o":85.55,"t":"2026-10-09T19:20:00Z","v":71240,"vw":85.585589},{"c":85.43,"h":85.61,"l":85.3,"n":1179,"o":85.51,"t":"2026-10-09T19:25:00Z","v":64409,"vw":85.418189},{"c":85.545,"h":85.66,"l":85.415,"n":1250,"o":85.42,"t":"2026-10-09T19:30:00Z","v":67169,"vw":85.552041},{"c":85.215,"h":85.6,"l":85.16,"n":1577,"o":85.5439,"t":"2026-10-09T19:35:00Z","v":96246,"vw":85.388878},{"c":85.1025,"h":85.23,"l":84.9,"n":1898,"o":85.19,"t":"2026-10-09T19:40:00Z","v":113179,"vw":85.093231},{"c":85.09,"h":85.19,"l":84.911,"n":1780,"o":85.07,"t":"2026-10-09T19:45:00Z","v":105036,"vw":85.064634},{"c":85.155,"h":85.1899,"l":84.94,"n":2450,"o":85.16,"t":"2026-10-09T19:50:00Z","v":165812,"vw":85.032456},{"c":84.51,"h":85.15,"l":84.48,"n":7837,"o":85.15,"t":"2026-10-09T19:55:00Z","v":565123,"vw":84.689547},{"c":84.44,"h":84.79,"l":84.44,"n":338,"o":84.51,"t":"2026-10-09T20:00:00Z","v":999327,"vw":84.512404},{"c":84.51,"h":84.61,"l":84.2,"n":244,"o":84.4,"t":"2026-10-09T20:05:00Z","v":19722,"vw":84.35404},{"c":84.64,"h":84.65,"l":84.44,"n":73,"o":84.44,"t":"2026-10-09T20:10:00Z","v":3886,"vw":84.586003},{"c":84.65,"h":84.75,"l":84.5354,"n":74,"o":84.5354,"t":"2026-10-09T20:15:00Z","v":1718,"vw":84.632831},{"c":84.75,"h":84.75,"l":84.6,"n":45,"o":84.6,"t":"2026-10-09T20:20:00Z","v":5321,"vw":84.720256},{"c":84.6075,"h":84.62,"l":84.6075,"n":24,"o":84.62,"t":"2026-10-09T20:25:00Z","v":1372,"vw":84.609063},{"c":84.62,"h":84.631,"l":84.6,"n":22,"o":84.6008,"t":"2026-10-09T20:30:00Z","v":1665,"vw":84.614954},{"c":84.5001,"h":84.6,"l":84.5001,"n":20,"o":84.6,"t":"2026-10-09T20:35:00Z","v":1011,"vw":84.579072},{"c":84.44,"h":84.71,"l":84.3601,"n":105,"o":84.7,"t":"2026-10-09T20:40:00Z","v":3664,"vw":84.495828},{"c":84.5,"h":84.68,"l":84.5,"n":23,"o":84.68,"t":"2026-10-09T20:45:00Z","v":633,"vw":84.617368},{"c":84.71,"h":84.71,"l":84.6,"n":23,"o":84.6,"t":"2026-10-09T20:50:00Z","v":1931,"vw":84.70321},{"c":84.87,"h":84.87,"l":84.7,"n":21,"o":84.77,"t":"2026-10-09T20:55:00Z","v":1477,"vw":84.72},{"c":84.8282,"h":84.8291,"l":84.78,"n":20,"o":84.8,"t":"2026-10-09T21:00:00Z","v":3120,"vw":84.809648},{"c":84.87,"h":84.87,"l":84.76,"n":37,"o":84.76,"t":"2026-10-09T21:05:00Z","v":2797,"vw":84.859521},{"c":84.86,"h":84.86,"l":84.86,"n":8,"o":84.86,"t":"2026-10-09T21:15:00Z","v":384,"vw":84.86},{"c":84.88,"h":84.88,"l":84.74,"n":7,"o":84.74,"t":"2026-10-09T21:20:00Z","v":904,"vw":84.849528},{"c":84.88,"h":84.88,"l":84.8434,"n":15,"o":84.8434,"t":"2026-10-09T21:25:00Z","v":1826,"vw":84.875009},{"c":84.68,"h":84.7161,"l":84.61,"n":98,"o":84.7161,"t":"2026-10-09T21:30:00Z","v":4701,"vw":84.683149},{"c":84.78,"h":84.89,"l":84.69,"n":72,"o":84.7,"t":"2026-10-09T21:35:00Z","v":3517,"vw":84.756188},{"c":84.75,"h":84.75,"l":84.75,"n":157,"o":84.75,"t":"2026-10-09T21:40:00Z","v":718,"vw":84.75},{"c":84.74,"h":84.75,"l":84.74,"n":17,"o":84.75,"t":"2026-10-09T21:45:00Z","v":645,"vw":84.747814},{"c":84.8,"h":84.8,"l":84.69,"n":12,"o":84.75,"t":"2026-10-09T21:50:00Z","v":561,"vw":84.740661},{"c":84.77,"h":84.77,"l":84.77,"n":3,"o":84.77,"t":"2026-10-09T21:55:00Z","v":424,"vw":84.77},{"c":84.62,"h":84.69,"l":84.61,"n":119,"o":84.69,"t":"2026-10-09T22:00:00Z","v":3314,"vw":84.6418},{"c":84.61,"h":84.6255,"l":84.61,"n":16,"o":84.6255,"t":"2026-10-09T22:05:00Z","v":1192,"vw":84.617524},{"c":84.71,"h":84.71,"l":84.63,"n":13,"o":84.63,"t":"2026-10-09T22:10:00Z","v":1006,"vw":84.689202},{"c":84.62,"h":84.69,"l":84.61,"n":23,"o":84.61,"t":"2026-10-09T22:15:00Z","v":914,"vw":84.632341},{"c":84.8,"h":84.8,"l":84.71,"n":15,"o":84.71,"t":"2026-10-09T22:20:00Z","v":1081,"vw":84.733276},{"c":84.7014,"h":84.8,"l":84.69,"n":21,"o":84.69,"t":"2026-10-09T22:25:00Z","v":2074,"vw":84.70439},{"c":84.75,"h":84.8,"l":84.75,"n":55,"o":84.7845,"t":"2026-10-09T22:30:00Z","v":1670,"vw":84.778624},{"c":84.88,"h":84.88,"l":84.78,"n":8,"o":84.78,"t":"2026-10-09T22:35:00Z","v":3193,"vw":84.784412},{"c":84.8,"h":84.86,"l":84.8,"n":28,"o":84.8,"t":"2026-10-09T22:40:00Z","v":1629,"vw":84.811852},{"c":84.85,"h":84.88,"l":84.85,"n":37,"o":84.88,"t":"2026-10-09T22:50:00Z","v":1086,"vw":84.87348},{"c":84.7232,"h":84.85,"l":84.7,"n":22,"o":84.85,"t":"2026-10-09T22:55:00Z","v":976,"vw":84.754137},{"c":84.7987,"h":84.8,"l":84.7,"n":59,"o":84.76,"t":"2026-10-09T23:00:00Z","v":7796,"vw":84.733893},{"c":84.7,"h":84.7,"l":84.7,"n":5,"o":84.7,"t":"2026-10-09T23:05:00Z","v":121,"vw":84.7},{"c":84.7,"h":84.8,"l":84.7,"n":14,"o":84.7866,"t":"2026-10-09T23:10:00Z","v":739,"vw":84.747617},{"c":84.6683,"h":84.72,"l":84.6683,"n":22,"o":84.72,"t":"2026-10-09T23:20:00Z","v":1195,"vw":84.690902},{"c":84.77,"h":84.77,"l":84.7478,"n":19,"o":84.7478,"t":"2026-10-09T23:25:00Z","v":1244,"vw":84.767104},{"c":84.61,"h":84.7905,"l":84.61,"n":9,"o":84.7905,"t":"2026-10-09T23:30:00Z","v":2107,"vw":84.781905},{"c":84.78,"h":84.79,"l":84.7792,"n":27,"o":84.79,"t":"2026-10-09T23:40:00Z","v":1360,"vw":84.782072},{"c":84.78,"h":84.9,"l":84.78,"n":40,"o":84.78,"t":"2026-10-09T23:45:00Z","v":3390,"vw":84.801542},{"c":84.8,"h":84.85,"l":84.7634,"n":15,"o":84.7634,"t":"2026-10-09T23:50:00Z","v":613,"vw":84.80668},{"c":84.7254,"h":84.9,"l":84.7,"n":46,"o":84.7,"t":"2026-10-09T23:55:00Z","v":2931,"vw":84.775071},{"c":86.4,"h":87.09,"l":86.23,"n":3717,"o":86.51,"t":"2026-10-12T08:00:00Z","v":120376,"vw":86.748179},{"c":86.36,"h":87.09,"l":86.3,"n":260,"o":86.45,"t":"2026-10-12T08:05:00Z","v":9250,"vw":86.460821},{"c":86.18,"h":86.4612,"l":86.18,"n":285,"o":86.4612,"t":"2026-10-12T08:10:00Z","v":6562,"vw":86.261122},{"c":86.1134,"h":86.12,"l":86.0047,"n":119,"o":86.12,"t":"2026-10-12T08:15:00Z","v":10945,"vw":86.046497},{"c":86.15,"h":86.15,"l":86.0109,"n":103,"o":86.11,"t":"2026-10-12T08:20:00Z","v":5265,"vw":86.085882},{"c":86.2,"h":86.25,"l":86.16,"n":120,"o":86.16,"t":"2026-10-12T08:25:00Z","v":2272,"vw":86.193605},{"c":86.23,"h":86.23,"l":86.23,"n":30,"o":86.23,"t":"2026-10-12T08:30:00Z","v":625,"vw":86.23},{"c":86.16,"h":86.18,"l":86.13,"n":94,"o":86.16,"t":"2026-10-12T08:35:00Z","v":3076,"vw":86.164735},{"c":85.89,"h":86.2979,"l":85.89,"n":134,"o":86.2979,"t":"2026-10-12T08:40:00Z","v":7344,"vw":86.14555},{"c":86,"h":86,"l":85.91,"n":68,"o":85.9192,"t":"2026-10-12T08:45:00Z","v":2104,"vw":85.932506},{"c":85.98,"h":86.15,"l":85.98,"n":8,"o":86.15,"t":"2026-10-12T08:50:00Z","v":465,"vw":86.063559},{"c":85.924,"h":85.9478,"l":85.8,"n":131,"o":85.89,"t":"2026-10-12T08:55:00Z","v":4464,"vw":85.888506},{"c":86,"h":86,"l":85.88,"n":41,"o":85.88,"t":"2026-10-12T09:00:00Z","v":1267,"vw":85.940325},{"c":85.9316,"h":86.02,"l":85.93,"n":40,"o":85.93,"t":"2026-10-12T09:05:00Z","v":1105,"vw":85.960461},{"c":85.93,"h":86.01,"l":85.93,"n":23,"o":86.01,"t":"2026-10-12T09:10:00Z","v":721,"vw":85.986201},{"c":85.82,"h":86,"l":85.8,"n":59,"o":86,"t":"2026-10-12T09:15:00Z","v":1928,"vw":85.845833},{"c":85.83,"h":86.05,"l":85.83,"n":67,"o":86.05,"t":"2026-10-12T09:20:00Z","v":4328,"vw":85.842562},{"c":85.75,"h":85.8,"l":85.7,"n":60,"o":85.8,"t":"2026-10-12T09:25:00Z","v":1643,"vw":85.746137},{"c":85.77,"h":85.77,"l":85.73,"n":9,"o":85.73,"t":"2026-10-12T09:30:00Z","v":476,"vw":85.749112},{"c":85.78,"h":85.86,"l":85.6764,"n":46,"o":85.68,"t":"2026-10-12T09:35:00Z","v":1335,"vw":85.750502},{"c":85.73,"h":85.73,"l":85.6,"n":106,"o":85.71,"t":"2026-10-12T09:45:00Z","v":1989,"vw":85.703193},{"c":85.94,"h":85.94,"l":85.77,"n":71,"o":85.77,"t":"2026-10-12T09:50:00Z","v":1281,"vw":85.896743},{"c":86.15,"h":86.15,"l":86,"n":82,"o":86.0444,"t":"2026-10-12T10:00:00Z","v":3395,"vw":86.022954},{"c":86.1,"h":86.1,"l":86.1,"n":28,"o":86.1,"t":"2026-10-12T10:05:00Z","v":2504,"vw":86.1},{"c":86.09,"h":86.09,"l":86,"n":39,"o":86.07,"t":"2026-10-12T10:10:00Z","v":828,"vw":86.048937},{"c":85.95,"h":86,"l":85.95,"n":31,"o":86,"t":"2026-10-12T10:15:00Z","v":1182,"vw":85.992604},{"c":86.1,"h":86.12,"l":85.97,"n":53,"o":85.97,"t":"2026-10-12T10:20:00Z","v":1952,"vw":86.061857},{"c":86.04,"h":86.04,"l":86.04,"n":8,"o":86.04,"t":"2026-10-12T10:25:00Z","v":136,"vw":86.04},{"c":86,"h":86.2,"l":85.98,"n":16,"o":85.98,"t":"2026-10-12T10:30:00Z","v":832,"vw":86.03786},{"c":86.01,"h":86.02,"l":86.01,"n":32,"o":86.02,"t":"2026-10-12T10:35:00Z","v":870,"vw":86.013097},{"c":86,"h":86,"l":85.92,"n":137,"o":85.98,"t":"2026-10-12T10:40:00Z","v":11027,"vw":85.976967},{"c":86.07,"h":86.2,"l":86,"n":50,"o":86,"t":"2026-10-12T10:45:00Z","v":1762,"vw":86.029035},{"c":86.02,"h":86.04,"l":86.02,"n":50,"o":86.04,"t":"2026-10-12T10:50:00Z","v":1793,"vw":86.029212},{"c":85.94,"h":85.94,"l":85.94,"n":5,"o":85.94,"t":"2026-10-12T10:55:00Z","v":1276,"vw":85.94},{"c":85.47,"h":86.05,"l":85.44,"n":357,"o":86.05,"t":"2026-10-12T11:00:00Z","v":10726,"vw":85.634454},{"c":85.44,"h":85.58,"l":85.36,"n":185,"o":85.4587,"t":"2026-10-12T11:05:00Z","v":7501,"vw":85.435371},{"c":85.4231,"h":85.47,"l":85.4,"n":109,"o":85.4393,"t":"2026-10-12T11:10:00Z","v":13162,"vw":85.43727},{"c":85.5357,"h":85.58,"l":85.45,"n":116,"o":85.45,"t":"2026-10-12T11:15:00Z","v":2803,"vw":85.502979},{"c":85.4,"h":85.57,"l":85.4,"n":124,"o":85.5562,"t":"2026-10-12T11:20:00Z","v":3927,"vw":85.521642},{"c":85.58,"h":85.6,"l":85.4,"n":90,"o":85.45,"t":"2026-10-12T11:25:00Z","v":2237,"vw":85.543693},{"c":85.5,"h":85.6,"l":85.45,"n":61,"o":85.6,"t":"2026-10-12T11:30:00Z","v":2598,"vw":85.540328},{"c":85.53,"h":85.7185,"l":85.5,"n":83,"o":85.68,"t":"2026-10-12T11:35:00Z","v":4167,"vw":85.627025},{"c":85.47,"h":85.59,"l":85.46,"n":93,"o":85.53,"t":"2026-10-12T11:40:00Z","v":2849,"vw":85.528327},{"c":85.32,"h":85.49,"l":85.3,"n":148,"o":85.46,"t":"2026-10-12T11:45:00Z","v":5205,"vw":85.407556},{"c":85.6,"h":85.6,"l":85.37,"n":34,"o":85.37,"t":"2026-10-12T11:50:00Z","v":768,"vw":85.428606},{"c":85.6,"h":85.7,"l":85.59,"n":84,"o":85.59,"t":"2026-10-12T11:55:00Z","v":2344,"vw":85.654112},{"c":85.4,"h":85.6,"l":85.4,"n":81,"o":85.6,"t":"2026-10-12T12:00:00Z","v":1605,"vw":85.502719},{"c":85.42,"h":85.42,"l":85.3317,"n":155,"o":85.38,"t":"2026-10-12T12:05:00Z","v":4174,"vw":85.411031},{"c":85.6092,"h":85.6519,"l":85.5,"n":166,"o":85.6519,"t":"2026-10-12T12:10:00Z","v":3076,"vw":85.545238},{"c":85.4802,"h":85.55,"l":85.4802,"n":51,"o":85.55,"t":"2026-10-12T12:15:00Z","v":1170,"vw":85.534773},{"c":85.01,"h":85.6,"l":84.8664,"n":880,"o":85.4,"t":"2026-10-12T12:20:00Z","v":24164,"vw":85.050138},{"c":85.05,"h":85.08,"l":85.05,"n":97,"o":85.08,"t":"2026-10-12T12:25:00Z","v":3359,"vw":85.066278},{"c":84.91,"h":85.07,"l":84.83,"n":206,"o":84.99,"t":"2026-10-12T12:30:00Z","v":8246,"vw":84.941516},{"c":84.51,"h":84.86,"l":84.39,"n":591,"o":84.84,"t":"2026-10-12T12:35:00Z","v":29503,"vw":84.546849},{"c":84.95,"h":85.05,"l":84.4356,"n":209,"o":84.55,"t":"2026-10-12T12:40:00Z","v":6165,"vw":84.681783},{"c":84.9948,"h":85.08,"l":84.9,"n":148,"o":84.99,"t":"2026-10-12T12:45:00Z","v":6871,"vw":84.997734},{"c":84.71,"h":84.96,"l":84.71,"n":207,"o":84.9496,"t":"2026-10-12T12:50:00Z","v":8729,"vw":84.860962},{"c":84.4176,"h":84.71,"l":84.31,"n":327,"o":84.6,"t":"2026-10-12T12:55:00Z","v":18692,"vw":84.540467},{"c":84.5,"h":84.7,"l":84.41,"n":385,"o":84.5,"t":"2026-10-12T13:00:00Z","v":14305,"vw":84.523541},{"c":84.7,"h":84.7,"l":84.4463,"n":199,"o":84.4463,"t":"2026-10-12T13:05:00Z","v":9539,"vw":84.511864},{"c":84.5,"h":84.73,"l":84.4155,"n":278,"o":84.56,"t":"2026-10-12T13:10:00Z","v":6276,"vw":84.540732},{"c":84.32,"h":84.45,"l":84.32,"n":257,"o":84.39,"t":"2026-10-12T13:15:00Z","v":6063,"vw":84.381396},{"c":84.14,"h":84.47,"l":84.14,"n":735,"o":84.41,"t":"2026-10-12T13:20:00Z","v":27901,"vw":84.266666},{"c":83.63,"h":84.25,"l":83.63,"n":1256,"o":84.11,"t":"2026-10-12T13:25:00Z","v":40794,"vw":84.089114},{"c":83.95,"h":84.85,"l":82.66,"n":6350,"o":83.51,"t":"2026-10-12T13:30:00Z","v":468266,"vw":83.570507},{"c":84.93,"h":85.15,"l":83.8,"n":3857,"o":83.93,"t":"2026-10-12T13:35:00Z","v":215949,"vw":84.497411},{"c":84.8599,"h":85.1,"l":84.48,"n":2573,"o":84.92,"t":"2026-10-12T13:40:00Z","v":180419,"vw":84.794579},{"c":84.71,"h":85.335,"l":84.5534,"n":2142,"o":84.91,"t":"2026-10-12T13:45:00Z","v":110326,"vw":84.941673},{"c":85.02,"h":85.07,"l":84.35,"n":2263,"o":84.72,"t":"2026-10-12T13:50:00Z","v":150047,"vw":84.668995},{"c":85.02,"h":85.18,"l":84.85,"n":1634,"o":85.02,"t":"2026-10-12T13:55:00Z","v":103347,"vw":85.004955},{"c":84.59,"h":85.1,"l":84.5386,"n":1711,"o":84.99,"t":"2026-10-12T14:00:00Z","v":137384,"vw":84.858573},{"c":85.35,"h":85.3999,"l":84.49,"n":1865,"o":84.5999,"t":"2026-10-12T14:05:00Z","v":113679,"vw":85.010402},{"c":85.45,"h":85.64,"l":85.2229,"n":2004,"o":85.36,"t":"2026-10-12T14:10:00Z","v":140991,"vw":85.429161},{"c":85.055,"h":85.4599,"l":84.97,"n":1544,"o":85.425,"t":"2026-10-12T14:15:00Z","v":98250,"vw":85.176633},{"c":85.0534,"h":85.35,"l":84.955,"n":1251,"o":85.13,"t":"2026-10-12T14:20:00Z","v":78294,"vw":85.162317},{"c":85.41,"h":85.5092,"l":84.82,"n":1365,"o":85.085,"t":"2026-10-12T14:25:00Z","v":70856,"vw":85.225734},{"c":85.62,"h":85.83,"l":85.41,"n":2689,"o":85.41,"t":"2026-10-12T14:30:00Z","v":169124,"vw":85.63947},{"c":84.7288,"h":85.72,"l":84.71,"n":1514,"o":85.62,"t":"2026-10-12T14:35:00Z","v":93298,"vw":85.222978},{"c":85.2601,"h":85.3995,"l":84.64,"n":1471,"o":84.74,"t":"2026-10-12T14:40:00Z","v":90966,"vw":85.056855},{"c":84.7,"h":85.39,"l":84.6901,"n":1137,"o":85.2885,"t":"2026-10-12T14:45:00Z","v":64837,"vw":85.077157},{"c":84.37,"h":84.835,"l":84.32,"n":1864,"o":84.7,"t":"2026-10-12T14:50:00Z","v":249480,"vw":84.65375},{"c":84.17,"h":84.6095,"l":84.07,"n":1569,"o":84.4,"t":"2026-10-12T14:55:00Z","v":96499,"vw":84.339914},{"c":84.41,"h":84.52,"l":84.06,"n":1312,"o":84.17,"t":"2026-10-12T15:00:00Z","v":71578,"vw":84.320325},{"c":84.48,"h":84.84,"l":84.2874,"n":1068,"o":84.41,"t":"2026-10-12T15:05:00Z","v":87946,"vw":84.548541},{"c":84.3001,"h":84.55,"l":84.3,"n":867,"o":84.47,"t":"2026-10-12T15:10:00Z","v":43178,"vw":84.459751},{"c":84.3971,"h":84.4674,"l":84.2,"n":753,"o":84.28,"t":"2026-10-12T15:15:00Z","v":43583,"vw":84.312525},{"c":84.365,"h":84.51,"l":84.27,"n":739,"o":84.4,"t":"2026-10-12T15:20:00Z","v":41138,"vw":84.409222},{"c":84.3083,"h":84.5,"l":84.26,"n":767,"o":84.32,"t":"2026-10-12T15:25:00Z","v":33768,"vw":84.363521},{"c":84.5191,"h":84.57,"l":84.21,"n":852,"o":84.26,"t":"2026-10-12T15:30:00Z","v":38935,"vw":84.362017},{"c":84.36,"h":84.547,"l":84.28,"n":612,"o":84.5,"t":"2026-10-12T15:35:00Z","v":30805,"vw":84.456047},{"c":84.26,"h":84.39,"l":84.19,"n":707,"o":84.3735,"t":"2026-10-12T15:40:00Z","v":28304,"vw":84.308551},{"c":84.12,"h":84.3597,"l":84.11,"n":783,"o":84.2409,"t":"2026-10-12T15:45:00Z","v":37585,"vw":84.286088},{"c":84.21,"h":84.2434,"l":84.06,"n":867,"o":84.17,"t":"2026-10-12T15:50:00Z","v":34238,"vw":84.140522},{"c":83.995,"h":84.205,"l":83.94,"n":1070,"o":84.205,"t":"2026-10-12T15:55:00Z","v":50608,"vw":84.010681},{"c":84.07,"h":84.155,"l":83.948,"n":945,"o":83.98,"t":"2026-10-12T16:00:00Z","v":45041,"vw":84.049311},{"c":83.875,"h":84.11,"l":83.86,"n":848,"o":84.07,"t":"2026-10-12T16:05:00Z","v":52269,"vw":83.987631},{"c":83.78,"h":83.91,"l":83.62,"n":1363,"o":83.875,"t":"2026-10-12T16:10:00Z","v":83989,"vw":83.719633},{"c":84.13,"h":84.13,"l":83.74,"n":718,"o":83.75,"t":"2026-10-12T16:15:00Z","v":42415,"vw":83.886936},{"c":83.97,"h":84.2599,"l":83.96,"n":632,"o":84.14,"t":"2026-10-12T16:20:00Z","v":33044,"vw":84.116467},{"c":83.9609,"h":84.049,"l":83.86,"n":587,"o":83.9601,"t":"2026-10-12T16:25:00Z","v":50406,"vw":83.932912},{"c":83.96,"h":84.0542,"l":83.94,"n":429,"o":83.96,"t":"2026-10-12T16:30:00Z","v":17988,"vw":83.987355},{"c":84.055,"h":84.0836,"l":83.92,"n":504,"o":83.955,"t":"2026-10-12T16:35:00Z","v":21933,"vw":84.001767},{"c":83.905,"h":84.1,"l":83.88,"n":472,"o":84.095,"t":"2026-10-12T16:40:00Z","v":23432,"vw":83.967333},{"c":83.75,"h":83.9015,"l":83.75,"n":572,"o":83.88,"t":"2026-10-12T16:45:00Z","v":19660,"vw":83.828971},{"c":83.57,"h":83.75,"l":83.49,"n":989,"o":83.75,"t":"2026-10-12T16:50:00Z","v":58294,"vw":83.584545},{"c":83.48,"h":83.58,"l":83.3688,"n":880,"o":83.58,"t":"2026-10-12T16:55:00Z","v":44483,"vw":83.459397},{"c":83.5,"h":83.58,"l":83.37,"n":684,"o":83.49,"t":"2026-10-12T17:00:00Z","v":31783,"vw":83.462747},{"c":83.2741,"h":83.61,"l":83.23,"n":1573,"o":83.49,"t":"2026-10-12T17:05:00Z","v":77640,"vw":83.44689},{"c":83.3295,"h":83.39,"l":83.2,"n":1139,"o":83.27,"t":"2026-10-12T17:10:00Z","v":79666,"vw":83.31658},{"c":83.23,"h":83.325,"l":83.2,"n":1047,"o":83.29,"t":"2026-10-12T17:15:00Z","v":42837,"vw":83.256825},{"c":83.25,"h":83.45,"l":83.2001,"n":879,"o":83.225,"t":"2026-10-12T17:20:00Z","v":37391,"vw":83.334612},{"c":83.06,"h":83.2701,"l":83.04,"n":696,"o":83.255,"t":"2026-10-12T17:25:00Z","v":34670,"vw":83.156479},{"c":83.03,"h":83.1002,"l":82.96,"n":1068,"o":83.07,"t":"2026-10-12T17:30:00Z","v":47917,"vw":83.008851},{"c":83.165,"h":83.21,"l":82.94,"n":722,"o":83.015,"t":"2026-10-12T17:35:00Z","v":42662,"vw":83.100065},{"c":83,"h":83.22,"l":82.97,"n":668,"o":83.15,"t":"2026-10-12T17:40:00Z","v":41764,"vw":83.062593},{"c":82.97,"h":83.032,"l":82.9,"n":677,"o":83,"t":"2026-10-12T17:45:00Z","v":32940,"vw":82.962447},{"c":83.135,"h":83.1595,"l":83,"n":572,"o":83,"t":"2026-10-12T17:50:00Z","v":26448,"vw":83.073625},{"c":83.0201,"h":83.1499,"l":83.0001,"n":693,"o":83.14,"t":"2026-10-12T17:55:00Z","v":43289,"vw":83.073489},{"c":83.11,"h":83.2,"l":83,"n":674,"o":83.065,"t":"2026-10-12T18:00:00Z","v":26336,"vw":83.116748},{"c":82.985,"h":83.25,"l":82.9,"n":1058,"o":83.1,"t":"2026-10-12T18:05:00Z","v":339309,"vw":83.004552},{"c":82.975,"h":83.02,"l":82.85,"n":744,"o":82.9775,"t":"2026-10-12T18:10:00Z","v":38545,"vw":82.922248},{"c":83.355,"h":83.46,"l":82.94,"n":1149,"o":82.95,"t":"2026-10-12T18:15:00Z","v":77949,"vw":83.255709},{"c":83.2,"h":83.44,"l":83.14,"n":1444,"o":83.36,"t":"2026-10-12T18:20:00Z","v":183901,"vw":83.266265},{"c":83.0375,"h":83.275,"l":82.915,"n":1102,"o":83.21,"t":"2026-10-12T18:25:00Z","v":74262,"vw":83.079661},{"c":82.9295,"h":83.04,"l":82.85,"n":726,"o":83.015,"t":"2026-10-12T18:30:00Z","v":35260,"vw":82.951958},{"c":82.845,"h":82.92,"l":82.78,"n":696,"o":82.885,"t":"2026-10-12T18:35:00Z","v":46094,"vw":82.835168},{"c":82.785,"h":82.9894,"l":82.7701,"n":867,"o":82.86,"t":"2026-10-12T18:40:00Z","v":31805,"vw":82.889476},{"c":82.6821,"h":82.9195,"l":82.66,"n":1108,"o":82.76,"t":"2026-10-12T18:45:00Z","v":47059,"vw":82.731394},{"c":82.72,"h":82.79,"l":82.621,"n":918,"o":82.685,"t":"2026-10-12T18:50:00Z","v":46649,"vw":82.667364},{"c":82.555,"h":82.7095,"l":82.4,"n":1599,"o":82.6901,"t":"2026-10-12T18:55:00Z","v":59977,"vw":82.545967},{"c":82.644,"h":82.78,"l":82.59,"n":1090,"o":82.59,"t":"2026-10-12T19:00:00Z","v":45216,"vw":82.650347},{"c":82.73,"h":82.83,"l":82.65,"n":741,"o":82.66,"t":"2026-10-12T19:05:00Z","v":27615,"vw":82.734737},{"c":82.4735,"h":82.76,"l":82.44,"n":876,"o":82.73,"t":"2026-10-12T19:10:00Z","v":39008,"vw":82.620342},{"c":82.58,"h":82.61,"l":82.44,"n":735,"o":82.46,"t":"2026-10-12T19:15:00Z","v":33681,"vw":82.50082},{"c":82.76,"h":82.77,"l":82.5101,"n":921,"o":82.59,"t":"2026-10-12T19:20:00Z","v":68261,"vw":82.606951},{"c":82.86,"h":82.915,"l":82.7524,"n":818,"o":82.76,"t":"2026-10-12T19:25:00Z","v":32979,"vw":82.849622},{"c":83.02,"h":83.04,"l":82.7813,"n":1064,"o":82.86,"t":"2026-10-12T19:30:00Z","v":48397,"vw":82.913071},{"c":82.9991,"h":83.105,"l":82.9,"n":1153,"o":83.0311,"t":"2026-10-12T19:35:00Z","v":58880,"vw":82.991783},{"c":82.93,"h":82.995,"l":82.73,"n":1399,"o":82.95,"t":"2026-10-12T19:40:00Z","v":72947,"vw":82.852339},{"c":82.99,"h":83.015,"l":82.8,"n":1494,"o":82.9,"t":"2026-10-12T19:45:00Z","v":79843,"vw":82.891213},{"c":83.06,"h":83.13,"l":82.87,"n":2023,"o":82.98,"t":"2026-10-12T19:50:00Z","v":129198,"vw":83.015939},{"c":83.87,"h":83.9,"l":83.04,"n":7613,"o":83.08,"t":"2026-10-12T19:55:00Z","v":533421,"vw":83.669955},{"c":83.82,"h":84.04,"l":83.6387,"n":392,"o":83.84,"t":"2026-10-12T20:00:00Z","v":598042,"vw":83.873188},{"c":84.1941,"h":84.45,"l":83.99,"n":479,"o":83.99,"t":"2026-10-12T20:05:00Z","v":26799,"vw":84.255916},{"c":84.0568,"h":84.1299,"l":83.97,"n":169,"o":84.03,"t":"2026-10-12T20:10:00Z","v":15331,"vw":84.045949},{"c":84,"h":84.0511,"l":83.9,"n":99,"o":84.05,"t":"2026-10-12T20:15:00Z","v":7105,"vw":84.044108},{"c":84,"h":84,"l":83.97,"n":14,"o":83.97,"t":"2026-10-12T20:20:00Z","v":1543,"vw":83.994979},{"c":84,"h":84.13,"l":84,"n":18,"o":84.0007,"t":"2026-10-12T20:25:00Z","v":3063,"vw":84.037488},{"c":84.07,"h":84.1099,"l":83.94,"n":54,"o":84.1099,"t":"2026-10-12T20:30:00Z","v":1967,"vw":84.017884},{"c":84.04,"h":84.13,"l":83.9616,"n":23,"o":84.13,"t":"2026-10-12T20:35:00Z","v":477,"vw":84.043867},{"c":84.06,"h":84.06,"l":84,"n":23,"o":84,"t":"2026-10-12T20:40:00Z","v":938,"vw":84.009569},{"c":83.93,"h":83.99,"l":83.93,"n":35,"o":83.99,"t":"2026-10-12T20:45:00Z","v":1414,"vw":83.96381},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-12T20:50:00Z","v":150,"vw":84},{"c":83.95,"h":83.95,"l":83.93,"n":9,"o":83.93,"t":"2026-10-12T20:55:00Z","v":411,"vw":83.94},{"c":84,"h":84,"l":83.81,"n":36,"o":83.94,"t":"2026-10-12T21:00:00Z","v":733,"vw":83.918659},{"c":83.88,"h":84.04,"l":83.88,"n":39,"o":84.04,"t":"2026-10-12T21:05:00Z","v":1318,"vw":83.945882},{"c":83.88,"h":83.88,"l":83.88,"n":20,"o":83.88,"t":"2026-10-12T21:10:00Z","v":280,"vw":83.88},{"c":83.86,"h":83.92,"l":83.86,"n":7,"o":83.92,"t":"2026-10-12T21:20:00Z","v":504,"vw":83.896585},{"c":83.8732,"h":83.8732,"l":83.8732,"n":4,"o":83.8732,"t":"2026-10-12T21:25:00Z","v":177,"vw":83.8732},{"c":83.8501,"h":83.8501,"l":83.8501,"n":3,"o":83.8501,"t":"2026-10-12T21:30:00Z","v":437,"vw":83.8501},{"c":83.85,"h":83.86,"l":83.85,"n":23,"o":83.86,"t":"2026-10-12T21:35:00Z","v":1593,"vw":83.857692},{"c":83.59,"h":83.75,"l":83.59,"n":22,"o":83.75,"t":"2026-10-12T21:40:00Z","v":1672,"vw":83.738533},{"c":83.35,"h":83.59,"l":83.18,"n":159,"o":83.59,"t":"2026-10-12T21:45:00Z","v":4495,"vw":83.324465},{"c":83.45,"h":83.47,"l":83.42,"n":27,"o":83.42,"t":"2026-10-12T21:50:00Z","v":2777,"vw":83.454895},{"c":83.5599,"h":83.5599,"l":83.4,"n":31,"o":83.45,"t":"2026-10-12T21:55:00Z","v":1486,"vw":83.455159},{"c":83.69,"h":83.69,"l":83.51,"n":45,"o":83.51,"t":"2026-10-12T22:05:00Z","v":1731,"vw":83.610152},{"c":83.61,"h":83.61,"l":83.61,"n":6,"o":83.61,"t":"2026-10-12T22:10:00Z","v":206,"vw":83.61},{"c":83.67,"h":83.67,"l":83.5949,"n":21,"o":83.5949,"t":"2026-10-12T22:15:00Z","v":857,"vw":83.640761},{"c":83.65,"h":83.7,"l":83.65,"n":13,"o":83.7,"t":"2026-10-12T22:20:00Z","v":453,"vw":83.677169},{"c":83.6836,"h":83.6836,"l":83.55,"n":42,"o":83.56,"t":"2026-10-12T22:25:00Z","v":1476,"vw":83.584677},{"c":83.49,"h":83.65,"l":83.49,"n":55,"o":83.65,"t":"2026-10-12T22:35:00Z","v":1672,"vw":83.584431},{"c":83.54,"h":83.59,"l":83.5,"n":25,"o":83.59,"t":"2026-10-12T22:45:00Z","v":3399,"vw":83.563052},{"c":83.5,"h":83.5,"l":83.5,"n":15,"o":83.5,"t":"2026-10-12T22:50:00Z","v":685,"vw":83.5},{"c":83.33,"h":83.47,"l":83.33,"n":50,"o":83.47,"t":"2026-10-12T22:55:00Z","v":2069,"vw":83.44273},{"c":83.11,"h":83.18,"l":83,"n":155,"o":83.18,"t":"2026-10-12T23:00:00Z","v":5783,"vw":83.061647},{"c":82.8,"h":83.08,"l":82.7,"n":96,"o":83.08,"t":"2026-10-12T23:05:00Z","v":5382,"vw":82.883933},{"c":82.75,"h":82.89,"l":82.74,"n":45,"o":82.81,"t":"2026-10-12T23:10:00Z","v":1695,"vw":82.80128},{"c":82.9999,"h":82.9999,"l":82.65,"n":185,"o":82.79,"t":"2026-10-12T23:15:00Z","v":13038,"vw":82.722801},{"c":82.85,"h":83.08,"l":82.85,"n":14,"o":82.85,"t":"2026-10-12T23:20:00Z","v":1481,"vw":82.901326},{"c":82.8,"h":82.92,"l":82.67,"n":47,"o":82.92,"t":"2026-10-12T23:25:00Z","v":2096,"vw":82.73383},{"c":82.7,"h":83.05,"l":82.7,"n":21,"o":83.05,"t":"2026-10-12T23:30:00Z","v":2351,"vw":82.767662},{"c":82.12,"h":82.84,"l":82.1,"n":431,"o":82.84,"t":"2026-10-12T23:35:00Z","v":18258,"vw":82.347035},{"c":81.09,"h":82.5099,"l":80.9,"n":2053,"o":82.1,"t":"2026-10-12T23:40:00Z","v":108832,"vw":81.379174},{"c":81.44,"h":81.44,"l":80.91,"n":355,"o":81.02,"t":"2026-10-12T23:45:00Z","v":24316,"vw":81.203368},{"c":81.3,"h":81.51,"l":81.3,"n":364,"o":81.39,"t":"2026-10-12T23:50:00Z","v":17301,"vw":81.398603},{"c":81.4943,"h":81.51,"l":81.25,"n":126,"o":81.25,"t":"2026-10-12T23:55:00Z","v":7100,"vw":81.390272},{"c":83.96,"h":84.3,"l":83.05,"n":3181,"o":84.13,"t":"2026-10-13T08:00:00Z","v":120381,"vw":83.726271},{"c":84.35,"h":84.36,"l":83.4,"n":213,"o":84.23,"t":"2026-10-13T08:05:00Z","v":9089,"vw":84.090705},{"c":84.86,"h":85,"l":84.22,"n":1421,"o":84.26,"t":"2026-10-13T08:10:00Z","v":45387,"vw":84.665214},{"c":84.41,"h":84.87,"l":84.41,"n":267,"o":84.87,"t":"2026-10-13T08:15:00Z","v":8053,"vw":84.564849},{"c":84.42,"h":84.6174,"l":84.41,"n":214,"o":84.46,"t":"2026-10-13T08:20:00Z","v":6541,"vw":84.502366},{"c":84.38,"h":84.46,"l":84.38,"n":94,"o":84.41,"t":"2026-10-13T08:25:00Z","v":5756,"vw":84.439822},{"c":84.38,"h":84.38,"l":84.38,"n":16,"o":84.38,"t":"2026-10-13T08:30:00Z","v":579,"vw":84.38},{"c":84.24,"h":84.4764,"l":84.24,"n":162,"o":84.4,"t":"2026-10-13T08:35:00Z","v":6141,"vw":84.380954},{"c":84.23,"h":84.23,"l":84.12,"n":52,"o":84.21,"t":"2026-10-13T08:40:00Z","v":2521,"vw":84.202373},{"c":84.02,"h":84.24,"l":84.01,"n":157,"o":84.23,"t":"2026-10-13T08:45:00Z","v":6631,"vw":84.091694},{"c":83.92,"h":84.02,"l":83.88,"n":105,"o":84,"t":"2026-10-13T08:50:00Z","v":4031,"vw":83.956041},{"c":83.91,"h":83.96,"l":83.9053,"n":16,"o":83.9053,"t":"2026-10-13T08:55:00Z","v":1068,"vw":83.921163},{"c":83.55,"h":83.84,"l":83.501,"n":89,"o":83.84,"t":"2026-10-13T09:00:00Z","v":4343,"vw":83.728108},{"c":83.81,"h":83.98,"l":83.57,"n":112,"o":83.6,"t":"2026-10-13T09:05:00Z","v":4110,"vw":83.789946},{"c":83.89,"h":83.89,"l":83.85,"n":33,"o":83.85,"t":"2026-10-13T09:10:00Z","v":2364,"vw":83.858675},{"c":83.71,"h":83.73,"l":83.71,"n":50,"o":83.73,"t":"2026-10-13T09:15:00Z","v":2732,"vw":83.728433},{"c":83.7408,"h":83.8,"l":83.7,"n":40,"o":83.75,"t":"2026-10-13T09:20:00Z","v":3088,"vw":83.78402},{"c":83.8,"h":83.8,"l":83.8,"n":10,"o":83.8,"t":"2026-10-13T09:25:00Z","v":371,"vw":83.8},{"c":83.55,"h":83.6,"l":83.55,"n":105,"o":83.6,"t":"2026-10-13T09:30:00Z","v":6206,"vw":83.564087},{"c":83.77,"h":83.84,"l":83.53,"n":39,"o":83.53,"t":"2026-10-13T09:35:00Z","v":1559,"vw":83.717521},{"c":83.99,"h":83.99,"l":83.85,"n":22,"o":83.85,"t":"2026-10-13T09:40:00Z","v":792,"vw":83.95},{"c":83.75,"h":83.9201,"l":83.75,"n":23,"o":83.8,"t":"2026-10-13T09:45:00Z","v":983,"vw":83.824324},{"c":83.81,"h":83.81,"l":83.81,"n":7,"o":83.81,"t":"2026-10-13T09:50:00Z","v":794,"vw":83.81},{"c":83.85,"h":83.9752,"l":83.85,"n":50,"o":83.93,"t":"2026-10-13T09:55:00Z","v":1691,"vw":83.923226},{"c":83.94,"h":84.01,"l":83.94,"n":94,"o":83.96,"t":"2026-10-13T10:05:00Z","v":5355,"vw":84.001466},{"c":83.89,"h":83.89,"l":83.79,"n":34,"o":83.84,"t":"2026-10-13T10:10:00Z","v":3151,"vw":83.830571},{"c":83.84,"h":83.84,"l":83.77,"n":64,"o":83.77,"t":"2026-10-13T10:15:00Z","v":1477,"vw":83.820129},{"c":83.78,"h":83.7813,"l":83.78,"n":16,"o":83.7813,"t":"2026-10-13T10:25:00Z","v":527,"vw":83.780542},{"c":83.54,"h":83.61,"l":83.54,"n":73,"o":83.6,"t":"2026-10-13T10:30:00Z","v":3400,"vw":83.595408},{"c":83.51,"h":83.51,"l":83.45,"n":47,"o":83.45,"t":"2026-10-13T10:35:00Z","v":2162,"vw":83.50199},{"c":83.42,"h":83.42,"l":83.41,"n":38,"o":83.41,"t":"2026-10-13T10:40:00Z","v":1404,"vw":83.418666},{"c":83.46,"h":83.46,"l":83.45,"n":22,"o":83.46,"t":"2026-10-13T10:45:00Z","v":1369,"vw":83.452},{"c":83.5,"h":83.5,"l":83.43,"n":38,"o":83.43,"t":"2026-10-13T10:50:00Z","v":2850,"vw":83.449426},{"c":83.46,"h":83.4628,"l":83.46,"n":32,"o":83.46,"t":"2026-10-13T10:55:00Z","v":1640,"vw":83.460512},{"c":83.1,"h":83.5,"l":83.02,"n":346,"o":83.48,"t":"2026-10-13T11:00:00Z","v":13161,"vw":83.252077},{"c":83.0407,"h":83.0407,"l":83.0407,"n":8,"o":83.0407,"t":"2026-10-13T11:05:00Z","v":421,"vw":83.0407},{"c":83.0562,"h":83.3,"l":83.0562,"n":82,"o":83.0701,"t":"2026-10-13T11:10:00Z","v":2823,"vw":83.178396},{"c":82.91,"h":83.2,"l":82.82,"n":233,"o":83.13,"t":"2026-10-13T11:15:00Z","v":8806,"vw":83.004254},{"c":83.53,"h":83.6,"l":82.83,"n":447,"o":82.88,"t":"2026-10-13T11:20:00Z","v":19484,"vw":83.121106},{"c":83.6,"h":83.6,"l":83.25,"n":119,"o":83.54,"t":"2026-10-13T11:25:00Z","v":3497,"vw":83.474426},{"c":83.55,"h":83.57,"l":83.55,"n":59,"o":83.56,"t":"2026-10-13T11:30:00Z","v":1516,"vw":83.555827},{"c":83.87,"h":83.8776,"l":83.37,"n":192,"o":83.371,"t":"2026-10-13T11:35:00Z","v":6288,"vw":83.657856},{"c":83.66,"h":83.79,"l":83.6,"n":58,"o":83.7224,"t":"2026-10-13T11:40:00Z","v":1840,"vw":83.713072},{"c":83.55,"h":83.61,"l":83.55,"n":61,"o":83.6,"t":"2026-10-13T11:45:00Z","v":4503,"vw":83.597847},{"c":83.4,"h":83.42,"l":83.4,"n":31,"o":83.42,"t":"2026-10-13T11:50:00Z","v":536,"vw":83.40885},{"c":83.25,"h":83.3,"l":83.17,"n":69,"o":83.3,"t":"2026-10-13T12:00:00Z","v":3098,"vw":83.231004},{"c":83.28,"h":83.28,"l":83.24,"n":54,"o":83.24,"t":"2026-10-13T12:05:00Z","v":1324,"vw":83.268148},{"c":83.15,"h":83.3,"l":83.13,"n":67,"o":83.3,"t":"2026-10-13T12:10:00Z","v":2137,"vw":83.197642},{"c":82.96,"h":83.2662,"l":82.96,"n":81,"o":83.2662,"t":"2026-10-13T12:15:00Z","v":4434,"vw":82.997601},{"c":83.16,"h":83.16,"l":83.06,"n":83,"o":83.06,"t":"2026-10-13T12:20:00Z","v":2493,"vw":83.116295},{"c":83.44,"h":83.44,"l":83.2,"n":58,"o":83.308,"t":"2026-10-13T12:25:00Z","v":2975,"vw":83.322032},{"c":83.1999,"h":83.31,"l":83.0217,"n":123,"o":83.31,"t":"2026-10-13T12:30:00Z","v":3062,"vw":83.167203},{"c":83.06,"h":83.18,"l":83.0446,"n":110,"o":83.13,"t":"2026-10-13T12:35:00Z","v":4306,"vw":83.114258},{"c":83.01,"h":83.01,"l":82.9015,"n":187,"o":83,"t":"2026-10-13T12:40:00Z","v":6077,"vw":82.965594},{"c":83.05,"h":83.05,"l":82.84,"n":298,"o":83.0499,"t":"2026-10-13T12:45:00Z","v":11911,"vw":83.028091},{"c":82.99,"h":82.99,"l":82.99,"n":5,"o":82.99,"t":"2026-10-13T12:50:00Z","v":302,"vw":82.99},{"c":83.08,"h":83.1,"l":82.9611,"n":81,"o":83,"t":"2026-10-13T12:55:00Z","v":6647,"vw":83.009012},{"c":82.9,"h":83.1483,"l":82.8,"n":91,"o":83.1483,"t":"2026-10-13T13:00:00Z","v":3873,"vw":82.967042},{"c":82.85,"h":82.9,"l":82.77,"n":235,"o":82.9,"t":"2026-10-13T13:05:00Z","v":8710,"vw":82.830224},{"c":82.8,"h":83.01,"l":82.78,"n":241,"o":82.85,"t":"2026-10-13T13:10:00Z","v":4565,"vw":82.864259},{"c":82.9,"h":83,"l":82.81,"n":153,"o":82.85,"t":"2026-10-13T13:15:00Z","v":5537,"vw":82.878613},{"c":82.9268,"h":83.01,"l":82.794,"n":456,"o":82.98,"t":"2026-10-13T13:20:00Z","v":17167,"vw":82.876822},{"c":82.04,"h":82.86,"l":82,"n":1424,"o":82.86,"t":"2026-10-13T13:25:00Z","v":44028,"vw":82.502671},{"c":82.575,"h":83.69,"l":81.64,"n":6371,"o":82.02,"t":"2026-10-13T13:30:00Z","v":514477,"vw":82.368471},{"c":83.415,"h":83.54,"l":82.3,"n":2640,"o":82.52,"t":"2026-10-13T13:35:00Z","v":162487,"vw":82.875099},{"c":82.87,"h":83.6,"l":82.71,"n":2522,"o":83.41,"t":"2026-10-13T13:40:00Z","v":147760,"vw":83.171782},{"c":83.35,"h":83.5487,"l":82.76,"n":1533,"o":82.85,"t":"2026-10-13T13:45:00Z","v":86134,"vw":83.178216},{"c":83.235,"h":83.32,"l":82.85,"n":1321,"o":83.31,"t":"2026-10-13T13:50:00Z","v":100427,"vw":83.080291},{"c":83.31,"h":83.35,"l":82.7201,"n":980,"o":83.25,"t":"2026-10-13T13:55:00Z","v":67821,"vw":83.025371},{"c":83.9186,"h":84.08,"l":83.15,"n":1795,"o":83.38,"t":"2026-10-13T14:00:00Z","v":125109,"vw":83.647765},{"c":84.0661,"h":84.19,"l":83.53,"n":1740,"o":83.86,"t":"2026-10-13T14:05:00Z","v":116699,"vw":83.938928},{"c":84.455,"h":84.7788,"l":84.08,"n":3098,"o":84.1,"t":"2026-10-13T14:10:00Z","v":225463,"vw":84.436565},{"c":84.09,"h":84.73,"l":84.09,"n":1747,"o":84.5,"t":"2026-10-13T14:15:00Z","v":154872,"vw":84.40124},{"c":84.52,"h":84.5599,"l":84.04,"n":907,"o":84.15,"t":"2026-10-13T14:20:00Z","v":68497,"vw":84.229827},{"c":84.42,"h":84.66,"l":84.3401,"n":1226,"o":84.52,"t":"2026-10-13T14:25:00Z","v":87905,"vw":84.521851},{"c":84.085,"h":84.48,"l":84.02,"n":1191,"o":84.435,"t":"2026-10-13T14:30:00Z","v":78548,"vw":84.262908},{"c":84.3475,"h":84.4715,"l":84.04,"n":968,"o":84.09,"t":"2026-10-13T14:35:00Z","v":64869,"vw":84.268159},{"c":84.515,"h":84.67,"l":84.35,"n":1203,"o":84.36,"t":"2026-10-13T14:40:00Z","v":86175,"vw":84.545434},{"c":84.195,"h":84.67,"l":84.1676,"n":1268,"o":84.48,"t":"2026-10-13T14:45:00Z","v":79535,"vw":84.441639},{"c":83.89,"h":84.22,"l":83.85,"n":977,"o":84.14,"t":"2026-10-13T14:50:00Z","v":79399,"vw":83.978027},{"c":84.092,"h":84.12,"l":83.83,"n":793,"o":83.89,"t":"2026-10-13T14:55:00Z","v":46218,"vw":83.961627},{"c":84.05,"h":84.35,"l":83.66,"n":1144,"o":84.1,"t":"2026-10-13T15:00:00Z","v":60343,"vw":84.021321},{"c":84.255,"h":84.29,"l":84.01,"n":760,"o":84.08,"t":"2026-10-13T15:05:00Z","v":39171,"vw":84.16557},{"c":84.34,"h":84.42,"l":84.17,"n":1021,"o":84.28,"t":"2026-10-13T15:10:00Z","v":75299,"vw":84.301801},{"c":83.77,"h":84.34,"l":83.73,"n":1033,"o":84.34,"t":"2026-10-13T15:15:00Z","v":47290,"vw":84.008108},{"c":84.5982,"h":84.66,"l":83.79,"n":1258,"o":83.815,"t":"2026-10-13T15:20:00Z","v":85202,"vw":84.281899},{"c":84.38,"h":84.74,"l":84.33,"n":942,"o":84.64,"t":"2026-10-13T15:25:00Z","v":58307,"vw":84.552371},{"c":84.39,"h":84.58,"l":84.21,"n":911,"o":84.3537,"t":"2026-10-13T15:30:00Z","v":72464,"vw":84.361306},{"c":83.9284,"h":84.44,"l":83.78,"n":725,"o":84.42,"t":"2026-10-13T15:35:00Z","v":35406,"vw":84.137853},{"c":83.8,"h":84.09,"l":83.7001,"n":1006,"o":83.95,"t":"2026-10-13T15:40:00Z","v":47264,"vw":83.92851},{"c":83.92,"h":83.92,"l":83.66,"n":902,"o":83.83,"t":"2026-10-13T15:45:00Z","v":54632,"vw":83.76232},{"c":84.12,"h":84.18,"l":83.9098,"n":638,"o":83.9599,"t":"2026-10-13T15:50:00Z","v":29998,"vw":84.05439},{"c":84.16,"h":84.25,"l":84,"n":639,"o":84.09,"t":"2026-10-13T15:55:00Z","v":27994,"vw":84.1345},{"c":84.141,"h":84.44,"l":84.11,"n":847,"o":84.165,"t":"2026-10-13T16:00:00Z","v":49414,"vw":84.306299},{"c":84.04,"h":84.29,"l":83.95,"n":571,"o":84.155,"t":"2026-10-13T16:05:00Z","v":27816,"vw":84.133606},{"c":84.24,"h":84.26,"l":84.04,"n":685,"o":84.05,"t":"2026-10-13T16:10:00Z","v":33380,"vw":84.135137},{"c":84.56,"h":84.61,"l":84.26,"n":993,"o":84.285,"t":"2026-10-13T16:15:00Z","v":74502,"vw":84.454549},{"c":84.51,"h":84.73,"l":84.47,"n":680,"o":84.5712,"t":"2026-10-13T16:20:00Z","v":36135,"vw":84.616567},{"c":84.505,"h":84.52,"l":84.335,"n":506,"o":84.51,"t":"2026-10-13T16:25:00Z","v":21021,"vw":84.45933},{"c":84.7307,"h":84.7598,"l":84.44,"n":729,"o":84.5051,"t":"2026-10-13T16:30:00Z","v":43368,"vw":84.624891},{"c":84.555,"h":84.69,"l":84.5,"n":563,"o":84.69,"t":"2026-10-13T16:35:00Z","v":25935,"vw":84.60583},{"c":84.7,"h":84.76,"l":84.52,"n":660,"o":84.53,"t":"2026-10-13T16:40:00Z","v":30364,"vw":84.643723},{"c":84.935,"h":84.96,"l":84.71,"n":1149,"o":84.72,"t":"2026-10-13T16:45:00Z","v":65045,"vw":84.856255},{"c":84.77,"h":84.95,"l":84.75,"n":609,"o":84.95,"t":"2026-10-13T16:50:00Z","v":31501,"vw":84.838987},{"c":84.59,"h":84.75,"l":84.5181,"n":641,"o":84.75,"t":"2026-10-13T16:55:00Z","v":36139,"vw":84.668026},{"c":84.465,"h":84.5213,"l":84.3886,"n":607,"o":84.5213,"t":"2026-10-13T17:00:00Z","v":35887,"vw":84.4385},{"c":84.275,"h":84.48,"l":84.14,"n":595,"o":84.48,"t":"2026-10-13T17:05:00Z","v":31944,"vw":84.30327},{"c":84.18,"h":84.3,"l":84.13,"n":518,"o":84.285,"t":"2026-10-13T17:10:00Z","v":37419,"vw":84.209519},{"c":84.2,"h":84.3399,"l":84.12,"n":504,"o":84.175,"t":"2026-10-13T17:15:00Z","v":31158,"vw":84.263353},{"c":84.35,"h":84.39,"l":84.155,"n":490,"o":84.235,"t":"2026-10-13T17:20:00Z","v":24813,"vw":84.285991},{"c":84.285,"h":84.4695,"l":84.26,"n":623,"o":84.375,"t":"2026-10-13T17:25:00Z","v":27333,"vw":84.386855},{"c":84.19,"h":84.34,"l":84.13,"n":601,"o":84.232,"t":"2026-10-13T17:30:00Z","v":23397,"vw":84.241795},{"c":84.33,"h":84.35,"l":84.16,"n":473,"o":84.16,"t":"2026-10-13T17:35:00Z","v":22822,"vw":84.280189},{"c":84.385,"h":84.45,"l":84.26,"n":390,"o":84.33,"t":"2026-10-13T17:40:00Z","v":15301,"vw":84.368306},{"c":84.315,"h":84.38,"l":84.22,"n":597,"o":84.33,"t":"2026-10-13T17:45:00Z","v":18384,"vw":84.288693},{"c":83.9552,"h":84.3546,"l":83.85,"n":690,"o":84.3546,"t":"2026-10-13T17:50:00Z","v":32700,"vw":84.017122},{"c":84.22,"h":84.22,"l":83.95,"n":618,"o":83.9546,"t":"2026-10-13T17:55:00Z","v":34785,"vw":84.116087},{"c":84.075,"h":84.215,"l":83.89,"n":616,"o":84.215,"t":"2026-10-13T18:00:00Z","v":33021,"vw":84.056158},{"c":84.5577,"h":84.61,"l":84.07,"n":664,"o":84.08,"t":"2026-10-13T18:05:00Z","v":35555,"vw":84.370839},{"c":84.4,"h":84.66,"l":84.385,"n":547,"o":84.57,"t":"2026-10-13T18:10:00Z","v":27596,"vw":84.540909},{"c":84.17,"h":84.37,"l":84.17,"n":427,"o":84.34,"t":"2026-10-13T18:15:00Z","v":15400,"vw":84.298094},{"c":84.18,"h":84.25,"l":84.1,"n":474,"o":84.155,"t":"2026-10-13T18:20:00Z","v":19330,"vw":84.168495},{"c":84.2003,"h":84.26,"l":84.13,"n":412,"o":84.15,"t":"2026-10-13T18:25:00Z","v":18447,"vw":84.202271},{"c":84.32,"h":84.44,"l":84.2,"n":499,"o":84.205,"t":"2026-10-13T18:30:00Z","v":24241,"vw":84.309124},{"c":84.255,"h":84.4,"l":84.19,"n":391,"o":84.32,"t":"2026-10-13T18:35:00Z","v":17053,"vw":84.279834},{"c":84.27,"h":84.32,"l":84.2405,"n":353,"o":84.3,"t":"2026-10-13T18:40:00Z","v":11494,"vw":84.286303},{"c":84.4,"h":84.46,"l":84.27,"n":435,"o":84.28,"t":"2026-10-13T18:45:00Z","v":21223,"vw":84.386979},{"c":84.51,"h":84.52,"l":84.37,"n":452,"o":84.42,"t":"2026-10-13T18:50:00Z","v":16552,"vw":84.433215},{"c":84.22,"h":84.51,"l":84.2101,"n":430,"o":84.51,"t":"2026-10-13T18:55:00Z","v":19555,"vw":84.384961},{"c":84.045,"h":84.37,"l":84.045,"n":536,"o":84.27,"t":"2026-10-13T19:00:00Z","v":26325,"vw":84.238183},{"c":84.13,"h":84.19,"l":84,"n":576,"o":84.05,"t":"2026-10-13T19:05:00Z","v":26056,"vw":84.085333},{"c":84.1153,"h":84.18,"l":84,"n":608,"o":84.11,"t":"2026-10-13T19:10:00Z","v":32640,"vw":84.086017},{"c":84.165,"h":84.23,"l":84.05,"n":466,"o":84.11,"t":"2026-10-13T19:15:00Z","v":26611,"vw":84.139286},{"c":84.3,"h":84.3,"l":84.1092,"n":589,"o":84.15,"t":"2026-10-13T19:20:00Z","v":27213,"vw":84.171999},{"c":84.37,"h":84.4324,"l":84.2,"n":573,"o":84.28,"t":"2026-10-13T19:25:00Z","v":29346,"vw":84.299043},{"c":84.285,"h":84.43,"l":84.24,"n":614,"o":84.37,"t":"2026-10-13T19:30:00Z","v":33903,"vw":84.319539},{"c":84.26,"h":84.37,"l":84.26,"n":572,"o":84.31,"t":"2026-10-13T19:35:00Z","v":37550,"vw":84.313031},{"c":84.01,"h":84.34,"l":83.91,"n":2369,"o":84.26,"t":"2026-10-13T19:40:00Z","v":113657,"vw":84.129604},{"c":84.04,"h":84.15,"l":83.9301,"n":1454,"o":84.01,"t":"2026-10-13T19:45:00Z","v":84580,"vw":84.06636},{"c":84.3193,"h":84.37,"l":84,"n":1572,"o":84.07,"t":"2026-10-13T19:50:00Z","v":85314,"vw":84.192267},{"c":84.29,"h":84.42,"l":84.07,"n":5302,"o":84.32,"t":"2026-10-13T19:55:00Z","v":331686,"vw":84.27539},{"c":84.3,"h":84.3,"l":84.0105,"n":76,"o":84.27,"t":"2026-10-13T20:00:00Z","v":510726,"vw":84.269868},{"c":84.64,"h":84.75,"l":84.42,"n":319,"o":84.42,"t":"2026-10-13T20:05:00Z","v":17815,"vw":84.57242},{"c":84.75,"h":84.9,"l":84.5,"n":326,"o":84.6,"t":"2026-10-13T20:10:00Z","v":23085,"vw":84.778383},{"c":84.56,"h":84.6,"l":84.5001,"n":30,"o":84.6,"t":"2026-10-13T20:15:00Z","v":8658,"vw":84.562091},{"c":84.63,"h":84.63,"l":84.63,"n":6,"o":84.63,"t":"2026-10-13T20:20:00Z","v":317,"vw":84.63},{"c":84.5075,"h":84.59,"l":84.5075,"n":11,"o":84.59,"t":"2026-10-13T20:25:00Z","v":617,"vw":84.548333},{"c":84.35,"h":84.55,"l":84.3,"n":30,"o":84.55,"t":"2026-10-13T20:30:00Z","v":2648,"vw":84.347458},{"c":84.5,"h":84.5,"l":84.3,"n":10,"o":84.3,"t":"2026-10-13T20:40:00Z","v":1203,"vw":84.413139},{"c":84.45,"h":84.45,"l":84.45,"n":2,"o":84.45,"t":"2026-10-13T20:45:00Z","v":478,"vw":84.45},{"c":84.45,"h":84.5,"l":84.35,"n":23,"o":84.5,"t":"2026-10-13T20:50:00Z","v":1760,"vw":84.37432},{"c":84.52,"h":84.52,"l":84.52,"n":18,"o":84.52,"t":"2026-10-13T20:55:00Z","v":889,"vw":84.52},{"c":84.3556,"h":84.3556,"l":84.3556,"n":22,"o":84.3556,"t":"2026-10-13T21:00:00Z","v":1280,"vw":84.3556},{"c":84.44,"h":84.44,"l":84.32,"n":14,"o":84.32,"t":"2026-10-13T21:15:00Z","v":759,"vw":84.420676},{"c":84.48,"h":84.48,"l":84.47,"n":13,"o":84.47,"t":"2026-10-13T21:20:00Z","v":615,"vw":84.473333},{"c":84.35,"h":84.35,"l":84.32,"n":29,"o":84.32,"t":"2026-10-13T21:25:00Z","v":866,"vw":84.336216},{"c":84.4,"h":84.4,"l":84.36,"n":9,"o":84.37,"t":"2026-10-13T21:40:00Z","v":943,"vw":84.368179},{"c":84.4,"h":84.4,"l":84.4,"n":2,"o":84.4,"t":"2026-10-13T21:45:00Z","v":101,"vw":84.4},{"c":84.45,"h":84.45,"l":84.36,"n":18,"o":84.4494,"t":"2026-10-13T21:55:00Z","v":1428,"vw":84.384495},{"c":84.5,"h":84.5,"l":84.37,"n":67,"o":84.37,"t":"2026-10-13T22:00:00Z","v":4402,"vw":84.48793},{"c":84.51,"h":84.52,"l":84.51,"n":12,"o":84.52,"t":"2026-10-13T22:05:00Z","v":341,"vw":84.515},{"c":84.38,"h":84.38,"l":84.38,"n":4,"o":84.38,"t":"2026-10-13T22:15:00Z","v":1061,"vw":84.38},{"c":84.51,"h":84.51,"l":84.48,"n":12,"o":84.5,"t":"2026-10-13T22:20:00Z","v":1331,"vw":84.499269},{"c":84.51,"h":84.51,"l":84.4,"n":5,"o":84.4,"t":"2026-10-13T22:25:00Z","v":524,"vw":84.487083},{"c":84.4955,"h":84.4955,"l":84.4955,"n":1,"o":84.4955,"t":"2026-10-13T22:30:00Z","v":140,"vw":84.4955},{"c":84.6,"h":84.6,"l":84.51,"n":23,"o":84.51,"t":"2026-10-13T22:35:00Z","v":1862,"vw":84.561519},{"c":84.64,"h":84.64,"l":84.6,"n":15,"o":84.6,"t":"2026-10-13T22:40:00Z","v":1250,"vw":84.625282},{"c":84.6,"h":84.6641,"l":84.562,"n":27,"o":84.5987,"t":"2026-10-13T22:45:00Z","v":3501,"vw":84.614364},{"c":84.52,"h":84.52,"l":84.52,"n":2,"o":84.52,"t":"2026-10-13T22:50:00Z","v":300,"vw":84.52},{"c":84.5,"h":84.65,"l":84.5,"n":22,"o":84.65,"t":"2026-10-13T22:55:00Z","v":2331,"vw":84.638889},{"c":84.45,"h":84.5,"l":84.45,"n":29,"o":84.5,"t":"2026-10-13T23:00:00Z","v":1026,"vw":84.464286},{"c":84.13,"h":84.4,"l":84.11,"n":144,"o":84.4,"t":"2026-10-13T23:05:00Z","v":6788,"vw":84.270494},{"c":84.1634,"h":84.1634,"l":84.13,"n":6,"o":84.13,"t":"2026-10-13T23:35:00Z","v":810,"vw":84.151737},{"c":84.3555,"h":84.3555,"l":84.3555,"n":3,"o":84.3555,"t":"2026-10-13T23:40:00Z","v":240,"vw":84.3555},{"c":84.379,"h":84.379,"l":84.16,"n":15,"o":84.2,"t":"2026-10-13T23:55:00Z","v":1521,"vw":84.25818},{"c":84.45,"h":85.04,"l":83.8128,"n":1953,"o":84.9807,"t":"2026-10-14T08:00:00Z","v":68641,"vw":84.222072},{"c":84.9,"h":84.9,"l":84.5,"n":70,"o":84.5,"t":"2026-10-14T08:05:00Z","v":3476,"vw":84.753191},{"c":84.7193,"h":84.89,"l":84.7193,"n":53,"o":84.89,"t":"2026-10-14T08:10:00Z","v":1638,"vw":84.759192},{"c":84.63,"h":84.81,"l":84.62,"n":59,"o":84.6984,"t":"2026-10-14T08:15:00Z","v":2691,"vw":84.697726},{"c":84.49,"h":84.52,"l":84.49,"n":22,"o":84.52,"t":"2026-10-14T08:20:00Z","v":1411,"vw":84.504937},{"c":84.52,"h":84.6075,"l":84.52,"n":7,"o":84.6075,"t":"2026-10-14T08:25:00Z","v":555,"vw":84.570882},{"c":84.57,"h":84.57,"l":84.57,"n":5,"o":84.57,"t":"2026-10-14T08:30:00Z","v":561,"vw":84.57},{"c":84.32,"h":84.5,"l":84.32,"n":59,"o":84.5,"t":"2026-10-14T08:35:00Z","v":3431,"vw":84.453655},{"c":84,"h":84.4,"l":84,"n":56,"o":84.4,"t":"2026-10-14T08:40:00Z","v":4517,"vw":84.232878},{"c":84.07,"h":84.1,"l":84.07,"n":11,"o":84.1,"t":"2026-10-14T08:50:00Z","v":746,"vw":84.074983},{"c":83.9,"h":84.01,"l":83.9,"n":145,"o":84,"t":"2026-10-14T09:00:00Z","v":26632,"vw":83.983088},{"c":84,"h":84,"l":84,"n":19,"o":84,"t":"2026-10-14T09:05:00Z","v":820,"vw":84},{"c":83.8166,"h":83.8166,"l":83.8166,"n":4,"o":83.8166,"t":"2026-10-14T09:10:00Z","v":132,"vw":83.8166},{"c":84.0035,"h":84.07,"l":83.94,"n":35,"o":83.94,"t":"2026-10-14T09:15:00Z","v":1447,"vw":84.00588},{"c":83.9,"h":84.01,"l":83.8,"n":91,"o":83.86,"t":"2026-10-14T09:20:00Z","v":2119,"vw":83.841188},{"c":83.51,"h":83.75,"l":83.51,"n":72,"o":83.75,"t":"2026-10-14T09:25:00Z","v":3087,"vw":83.654585},{"c":83.5,"h":83.51,"l":83.5,"n":14,"o":83.51,"t":"2026-10-14T09:30:00Z","v":534,"vw":83.503333},{"c":83.48,"h":83.61,"l":83.48,"n":40,"o":83.61,"t":"2026-10-14T09:40:00Z","v":980,"vw":83.5275},{"c":83.6,"h":83.67,"l":83.6,"n":23,"o":83.67,"t":"2026-10-14T09:45:00Z","v":1565,"vw":83.629465},{"c":83.62,"h":83.62,"l":83.51,"n":58,"o":83.6,"t":"2026-10-14T09:50:00Z","v":1537,"vw":83.574362},{"c":83.27,"h":83.51,"l":83.27,"n":123,"o":83.47,"t":"2026-10-14T10:00:00Z","v":3044,"vw":83.40891},{"c":83.2165,"h":83.4292,"l":83.19,"n":60,"o":83.2924,"t":"2026-10-14T10:05:00Z","v":2266,"vw":83.326371},{"c":83.5,"h":83.5,"l":83.46,"n":52,"o":83.46,"t":"2026-10-14T10:10:00Z","v":3482,"vw":83.484153},{"c":83.7,"h":83.7,"l":83.5,"n":77,"o":83.5,"t":"2026-10-14T10:15:00Z","v":2440,"vw":83.618397},{"c":83.55,"h":83.66,"l":83.55,"n":9,"o":83.66,"t":"2026-10-14T10:30:00Z","v":1656,"vw":83.567143},{"c":83.61,"h":83.61,"l":83.61,"n":5,"o":83.61,"t":"2026-10-14T10:35:00Z","v":304,"vw":83.61},{"c":83.73,"h":83.73,"l":83.69,"n":12,"o":83.69,"t":"2026-10-14T10:40:00Z","v":1580,"vw":83.700661},{"c":83.75,"h":83.75,"l":83.52,"n":11,"o":83.68,"t":"2026-10-14T10:45:00Z","v":598,"vw":83.633264},{"c":83.751,"h":83.751,"l":83.75,"n":19,"o":83.75,"t":"2026-10-14T10:50:00Z","v":895,"vw":83.750339},{"c":83.5,"h":83.5,"l":83.5,"n":4,"o":83.5,"t":"2026-10-14T10:55:00Z","v":260,"vw":83.5},{"c":83.3,"h":83.7451,"l":83.3,"n":72,"o":83.5,"t":"2026-10-14T11:00:00Z","v":7804,"vw":83.509221},{"c":83.45,"h":83.46,"l":83.4,"n":22,"o":83.45,"t":"2026-10-14T11:05:00Z","v":1413,"vw":83.430637},{"c":83.5,"h":83.5,"l":83.5,"n":19,"o":83.5,"t":"2026-10-14T11:10:00Z","v":1182,"vw":83.5},{"c":83.514,"h":83.514,"l":83.514,"n":4,"o":83.514,"t":"2026-10-14T11:20:00Z","v":243,"vw":83.514},{"c":83.4422,"h":83.5,"l":83.4422,"n":6,"o":83.5,"t":"2026-10-14T11:25:00Z","v":355,"vw":83.458714},{"c":83.51,"h":83.51,"l":83.44,"n":27,"o":83.44,"t":"2026-10-14T11:30:00Z","v":849,"vw":83.475},{"c":83.58,"h":83.58,"l":83.58,"n":29,"o":83.58,"t":"2026-10-14T11:35:00Z","v":1034,"vw":83.58},{"c":83.5,"h":83.55,"l":83.5,"n":15,"o":83.55,"t":"2026-10-14T11:40:00Z","v":2157,"vw":83.504023},{"c":83.54,"h":83.55,"l":83.54,"n":37,"o":83.54,"t":"2026-10-14T11:45:00Z","v":2755,"vw":83.549159},{"c":83.56,"h":83.64,"l":83.4,"n":71,"o":83.52,"t":"2026-10-14T11:50:00Z","v":2950,"vw":83.553237},{"c":83.5899,"h":83.5899,"l":83.53,"n":61,"o":83.53,"t":"2026-10-14T11:55:00Z","v":1394,"vw":83.568047},{"c":83.9,"h":83.9,"l":83.54,"n":71,"o":83.54,"t":"2026-10-14T12:00:00Z","v":3276,"vw":83.700819},{"c":83.87,"h":83.87,"l":83.831,"n":51,"o":83.87,"t":"2026-10-14T12:05:00Z","v":2767,"vw":83.850253},{"c":84.2,"h":84.2,"l":83.95,"n":126,"o":84,"t":"2026-10-14T12:10:00Z","v":11233,"vw":84.10105},{"c":84.1,"h":84.1,"l":84.1,"n":4,"o":84.1,"t":"2026-10-14T12:15:00Z","v":141,"vw":84.1},{"c":84.16,"h":84.19,"l":84.02,"n":19,"o":84.1729,"t":"2026-10-14T12:20:00Z","v":958,"vw":84.151657},{"c":84.34,"h":84.34,"l":84.1427,"n":123,"o":84.1427,"t":"2026-10-14T12:25:00Z","v":7991,"vw":84.309584},{"c":82.7271,"h":84.33,"l":82.71,"n":1092,"o":84.25,"t":"2026-10-14T12:30:00Z","v":53015,"vw":83.083109},{"c":82.62,"h":82.79,"l":82.5,"n":549,"o":82.7081,"t":"2026-10-14T12:35:00Z","v":33624,"vw":82.61352},{"c":82.6,"h":82.6997,"l":82.4,"n":354,"o":82.5,"t":"2026-10-14T12:40:00Z","v":18498,"vw":82.552166},{"c":82.8,"h":82.8,"l":82.534,"n":239,"o":82.69,"t":"2026-10-14T12:45:00Z","v":15645,"vw":82.741569},{"c":82.57,"h":82.9,"l":82.54,"n":211,"o":82.75,"t":"2026-10-14T12:50:00Z","v":11237,"vw":82.746544},{"c":82.31,"h":82.62,"l":82.2215,"n":336,"o":82.56,"t":"2026-10-14T12:55:00Z","v":18799,"vw":82.432519},{"c":82.2,"h":82.39,"l":82.2,"n":235,"o":82.25,"t":"2026-10-14T13:00:00Z","v":10452,"vw":82.270498},{"c":82.1337,"h":82.27,"l":82.1,"n":312,"o":82.27,"t":"2026-10-14T13:05:00Z","v":10790,"vw":82.188511},{"c":81.98,"h":82.234,"l":81.88,"n":504,"o":82.12,"t":"2026-10-14T13:10:00Z","v":21452,"vw":82.031001},{"c":81.9,"h":82.03,"l":81.88,"n":292,"o":81.9938,"t":"2026-10-14T13:15:00Z","v":14784,"vw":81.967501},{"c":82.0409,"h":82.0409,"l":81.84,"n":305,"o":81.94,"t":"2026-10-14T13:20:00Z","v":11149,"vw":81.90692},{"c":82.63,"h":82.63,"l":82,"n":339,"o":82,"t":"2026-10-14T13:25:00Z","v":12612,"vw":82.309102},{"c":83.165,"h":84,"l":81.99,"n":3694,"o":82.515,"t":"2026-10-14T13:30:00Z","v":220660,"vw":82.916659},{"c":83.581,"h":83.91,"l":82.8,"n":1666,"o":83.1807,"t":"2026-10-14T13:35:00Z","v":113335,"vw":83.330103},{"c":83.07,"h":83.72,"l":83.06,"n":1522,"o":83.72,"t":"2026-10-14T13:40:00Z","v":99873,"vw":83.396944},{"c":82.83,"h":83.35,"l":82.8,"n":1610,"o":83.16,"t":"2026-10-14T13:45:00Z","v":126659,"vw":83.084854},{"c":82.24,"h":83.025,"l":81.94,"n":2512,"o":82.92,"t":"2026-10-14T13:50:00Z","v":158064,"vw":82.349475},{"c":81.04,"h":82.36,"l":80.7,"n":7120,"o":82.305,"t":"2026-10-14T13:55:00Z","v":553427,"vw":81.320024},{"c":80.805,"h":81.0895,"l":80.69,"n":2483,"o":81.08,"t":"2026-10-14T14:00:00Z","v":146473,"vw":80.873488},{"c":80.4,"h":81,"l":80.13,"n":3929,"o":80.76,"t":"2026-10-14T14:05:00Z","v":240280,"vw":80.639105},{"c":79.73,"h":80.42,"l":79.45,"n":12877,"o":80.41,"t":"2026-10-14T14:10:00Z","v":888631,"vw":79.800363},{"c":79.7099,"h":79.89,"l":79.46,"n":4278,"o":79.67,"t":"2026-10-14T14:15:00Z","v":281156,"vw":79.697282},{"c":80.02,"h":80.0477,"l":79.4601,"n":3921,"o":79.685,"t":"2026-10-14T14:20:00Z","v":234324,"vw":79.744065},{"c":80.0962,"h":80.171,"l":79.82,"n":2617,"o":80.01,"t":"2026-10-14T14:25:00Z","v":164519,"vw":79.969364},{"c":80.21,"h":80.2297,"l":79.867,"n":1997,"o":80.07,"t":"2026-10-14T14:30:00Z","v":105542,"vw":80.038322},{"c":79.795,"h":80.31,"l":79.74,"n":2380,"o":80.17,"t":"2026-10-14T14:35:00Z","v":115027,"vw":79.989188},{"c":79.93,"h":80.19,"l":79.75,"n":2042,"o":79.8,"t":"2026-10-14T14:40:00Z","v":129800,"vw":79.911401},{"c":79.64,"h":80.14,"l":79.62,"n":2032,"o":79.93,"t":"2026-10-14T14:45:00Z","v":106267,"vw":79.927896},{"c":79.5,"h":79.61,"l":79.38,"n":2482,"o":79.61,"t":"2026-10-14T14:50:00Z","v":155546,"vw":79.512896},{"c":79.98,"h":80,"l":79.54,"n":1767,"o":79.54,"t":"2026-10-14T14:55:00Z","v":81524,"vw":79.786233},{"c":79.36,"h":80.0199,"l":79.18,"n":3373,"o":79.99,"t":"2026-10-14T15:00:00Z","v":176822,"vw":79.46045},{"c":78.92,"h":79.3505,"l":78.7,"n":6642,"o":79.35,"t":"2026-10-14T15:05:00Z","v":346005,"vw":78.965044},{"c":79.16,"h":79.23,"l":78.7018,"n":2845,"o":78.92,"t":"2026-10-14T15:10:00Z","v":152963,"vw":78.949183},{"c":79.59,"h":79.82,"l":79.1,"n":2145,"o":79.17,"t":"2026-10-14T15:15:00Z","v":140778,"vw":79.496342},{"c":79.64,"h":79.73,"l":79.24,"n":2030,"o":79.58,"t":"2026-10-14T15:20:00Z","v":130064,"vw":79.480259},{"c":79.69,"h":79.81,"l":79.51,"n":1577,"o":79.65,"t":"2026-10-14T15:25:00Z","v":91713,"vw":79.682587},{"c":79.4882,"h":79.66,"l":79.38,"n":1386,"o":79.66,"t":"2026-10-14T15:30:00Z","v":66459,"vw":79.520195},{"c":79.69,"h":79.7,"l":79.46,"n":1205,"o":79.53,"t":"2026-10-14T15:35:00Z","v":69188,"vw":79.630548},{"c":79.4,"h":79.73,"l":79.2855,"n":1844,"o":79.7,"t":"2026-10-14T15:40:00Z","v":116517,"vw":79.527836},{"c":79.475,"h":79.62,"l":79.3694,"n":1176,"o":79.41,"t":"2026-10-14T15:45:00Z","v":83376,"vw":79.487589},{"c":79.3089,"h":79.5099,"l":79.2001,"n":1219,"o":79.49,"t":"2026-10-14T15:50:00Z","v":70669,"vw":79.345061},{"c":79.035,"h":79.35,"l":78.9601,"n":1778,"o":79.305,"t":"2026-10-14T15:55:00Z","v":103784,"vw":79.139609},{"c":79.15,"h":79.22,"l":78.895,"n":1584,"o":79.035,"t":"2026-10-14T16:00:00Z","v":84742,"vw":79.085865},{"c":79.3,"h":79.34,"l":79.09,"n":1127,"o":79.15,"t":"2026-10-14T16:05:00Z","v":67232,"vw":79.239197},{"c":78.85,"h":79.3,"l":78.76,"n":2197,"o":79.29,"t":"2026-10-14T16:10:00Z","v":137891,"vw":78.969192},{"c":79.05,"h":79.05,"l":78.78,"n":2017,"o":78.85,"t":"2026-10-14T16:15:00Z","v":115736,"vw":78.898583},{"c":78.84,"h":79.07,"l":78.84,"n":1258,"o":79.07,"t":"2026-10-14T16:20:00Z","v":63756,"vw":78.970201},{"c":79,"h":79.11,"l":78.87,"n":1819,"o":78.87,"t":"2026-10-14T16:25:00Z","v":86904,"vw":79.004301},{"c":79.25,"h":79.25,"l":78.87,"n":1867,"o":79.02,"t":"2026-10-14T16:30:00Z","v":94419,"vw":79.034481},{"c":79.385,"h":79.42,"l":79.02,"n":1251,"o":79.25,"t":"2026-10-14T16:35:00Z","v":71183,"vw":79.171122},{"c":79.64,"h":79.79,"l":79.34,"n":1143,"o":79.35,"t":"2026-10-14T16:40:00Z","v":62819,"vw":79.639023},{"c":79.435,"h":79.7199,"l":79.4,"n":925,"o":79.67,"t":"2026-10-14T16:45:00Z","v":46648,"vw":79.497268},{"c":79.3701,"h":79.61,"l":79.37,"n":1035,"o":79.4,"t":"2026-10-14T16:50:00Z","v":67956,"vw":79.489678},{"c":79.85,"h":79.85,"l":79.38,"n":973,"o":79.45,"t":"2026-10-14T16:55:00Z","v":38353,"vw":79.599681},{"c":80.08,"h":80.1382,"l":79.83,"n":1048,"o":79.83,"t":"2026-10-14T17:00:00Z","v":50855,"vw":80.026499},{"c":79.85,"h":80.09,"l":79.81,"n":870,"o":80,"t":"2026-10-14T17:05:00Z","v":45842,"vw":79.922351},{"c":79.75,"h":79.9,"l":79.66,"n":658,"o":79.88,"t":"2026-10-14T17:10:00Z","v":31391,"vw":79.755939},{"c":79.86,"h":79.945,"l":79.67,"n":799,"o":79.75,"t":"2026-10-14T17:15:00Z","v":36692,"vw":79.760989},{"c":79.675,"h":79.9,"l":79.55,"n":973,"o":79.85,"t":"2026-10-14T17:20:00Z","v":51876,"vw":79.709822},{"c":79.33,"h":79.71,"l":79.2514,"n":970,"o":79.71,"t":"2026-10-14T17:25:00Z","v":44248,"vw":79.418606},{"c":79.31,"h":79.41,"l":79.21,"n":953,"o":79.32,"t":"2026-10-14T17:30:00Z","v":53044,"vw":79.285482},{"c":79.1,"h":79.265,"l":79,"n":1094,"o":79.2522,"t":"2026-10-14T17:35:00Z","v":56121,"vw":79.095221},{"c":78.762,"h":79.1,"l":78.73,"n":1773,"o":79.07,"t":"2026-10-14T17:40:00Z","v":85934,"vw":78.888866},{"c":78.61,"h":78.78,"l":78.5,"n":2450,"o":78.76,"t":"2026-10-14T17:45:00Z","v":176131,"vw":78.646876},{"c":78.575,"h":78.62,"l":78.41,"n":2502,"o":78.56,"t":"2026-10-14T17:50:00Z","v":166931,"vw":78.521058},{"c":78.57,"h":78.75,"l":78.49,"n":1919,"o":78.5971,"t":"2026-10-14T17:55:00Z","v":119000,"vw":78.605053},{"c":78.56,"h":78.5976,"l":78.31,"n":1751,"o":78.59,"t":"2026-10-14T18:00:00Z","v":95182,"vw":78.450719},{"c":78.52,"h":78.68,"l":78.48,"n":1070,"o":78.53,"t":"2026-10-14T18:05:00Z","v":53586,"vw":78.60404},{"c":78.74,"h":78.79,"l":78.48,"n":1026,"o":78.535,"t":"2026-10-14T18:10:00Z","v":55715,"vw":78.656448},{"c":78.7,"h":78.8,"l":78.64,"n":1019,"o":78.73,"t":"2026-10-14T18:15:00Z","v":58681,"vw":78.717115},{"c":78.54,"h":78.76,"l":78.49,"n":1123,"o":78.73,"t":"2026-10-14T18:20:00Z","v":53736,"vw":78.608477},{"c":78.61,"h":78.68,"l":78.48,"n":975,"o":78.535,"t":"2026-10-14T18:25:00Z","v":43735,"vw":78.565778},{"c":78.555,"h":78.69,"l":78.555,"n":945,"o":78.62,"t":"2026-10-14T18:30:00Z","v":49048,"vw":78.606798},{"c":78.44,"h":78.66,"l":78.39,"n":1374,"o":78.57,"t":"2026-10-14T18:35:00Z","v":72891,"vw":78.520329},{"c":78.435,"h":78.54,"l":78.2819,"n":1339,"o":78.45,"t":"2026-10-14T18:40:00Z","v":80817,"vw":78.423272},{"c":78.405,"h":78.59,"l":78.36,"n":1090,"o":78.42,"t":"2026-10-14T18:45:00Z","v":68813,"vw":78.460057},{"c":78.5,"h":78.54,"l":78.39,"n":949,"o":78.42,"t":"2026-10-14T18:50:00Z","v":50721,"vw":78.469304},{"c":78.55,"h":78.65,"l":78.45,"n":1064,"o":78.475,"t":"2026-10-14T18:55:00Z","v":46200,"vw":78.572331},{"c":78.44,"h":78.675,"l":78.43,"n":1248,"o":78.55,"t":"2026-10-14T19:00:00Z","v":67629,"vw":78.556184},{"c":78.715,"h":78.75,"l":78.4,"n":1681,"o":78.43,"t":"2026-10-14T19:05:00Z","v":67359,"vw":78.566963},{"c":78.745,"h":78.7699,"l":78.6,"n":1172,"o":78.72,"t":"2026-10-14T19:10:00Z","v":82147,"vw":78.693658},{"c":79.06,"h":79.06,"l":78.7,"n":1438,"o":78.75,"t":"2026-10-14T19:15:00Z","v":77787,"vw":78.819308},{"c":79.12,"h":79.235,"l":79.01,"n":1576,"o":79.035,"t":"2026-10-14T19:20:00Z","v":85031,"vw":79.101941},{"c":78.84,"h":79.14,"l":78.83,"n":1378,"o":79.115,"t":"2026-10-14T19:25:00Z","v":75151,"vw":78.945768},{"c":79.15,"h":79.228,"l":78.795,"n":1696,"o":78.83,"t":"2026-10-14T19:30:00Z","v":98679,"vw":79.03068},{"c":79.2,"h":79.25,"l":78.95,"n":1795,"o":79.14,"t":"2026-10-14T19:35:00Z","v":108502,"vw":79.111966},{"c":79.28,"h":79.48,"l":79.1883,"n":1671,"o":79.19,"t":"2026-10-14T19:40:00Z","v":78944,"vw":79.326037},{"c":79.05,"h":79.43,"l":78.835,"n":2544,"o":79.27,"t":"2026-10-14T19:45:00Z","v":172202,"vw":79.168405},{"c":79.45,"h":79.49,"l":79.05,"n":3539,"o":79.075,"t":"2026-10-14T19:50:00Z","v":226467,"vw":79.30468},{"c":79.57,"h":79.69,"l":79.35,"n":8673,"o":79.45,"t":"2026-10-14T19:55:00Z","v":569674,"vw":79.579033},{"c":79.755,"h":79.82,"l":79.55,"n":240,"o":79.55,"t":"2026-10-14T20:00:00Z","v":1116674,"vw":79.551338},{"c":79.69,"h":79.8,"l":79.68,"n":147,"o":79.77,"t":"2026-10-14T20:05:00Z","v":6090,"vw":79.767364},{"c":79.6,"h":79.7,"l":79.6,"n":89,"o":79.6509,"t":"2026-10-14T20:10:00Z","v":18439,"vw":79.665618},{"c":79.6,"h":79.6,"l":79.5,"n":84,"o":79.6,"t":"2026-10-14T20:15:00Z","v":2096,"vw":79.542025},{"c":79.6,"h":79.6,"l":79.55,"n":21,"o":79.55,"t":"2026-10-14T20:20:00Z","v":1879,"vw":79.55824},{"c":79.53,"h":79.668,"l":79.48,"n":56,"o":79.668,"t":"2026-10-14T20:25:00Z","v":2261,"vw":79.57998},{"c":79.75,"h":79.75,"l":79.15,"n":116,"o":79.41,"t":"2026-10-14T20:30:00Z","v":1671,"vw":79.414354},{"c":79.45,"h":79.65,"l":79.4,"n":26,"o":79.4,"t":"2026-10-14T20:35:00Z","v":713,"vw":79.459091},{"c":79.2478,"h":79.48,"l":79.0837,"n":165,"o":79.48,"t":"2026-10-14T20:40:00Z","v":7116,"vw":79.310259},{"c":79.13,"h":79.55,"l":79.13,"n":29,"o":79.15,"t":"2026-10-14T20:45:00Z","v":1083,"vw":79.21678},{"c":79.2,"h":79.3199,"l":79.1,"n":41,"o":79.18,"t":"2026-10-14T20:50:00Z","v":1805,"vw":79.182359},{"c":79.2,"h":79.2377,"l":79.2,"n":16,"o":79.21,"t":"2026-10-14T20:55:00Z","v":804,"vw":79.227646},{"c":79.25,"h":79.37,"l":79.1101,"n":46,"o":79.1101,"t":"2026-10-14T21:00:00Z","v":1250,"vw":79.25792},{"c":79.19,"h":79.34,"l":79.19,"n":25,"o":79.31,"t":"2026-10-14T21:05:00Z","v":1213,"vw":79.306149},{"c":79.37,"h":79.37,"l":79.37,"n":5,"o":79.37,"t":"2026-10-14T21:10:00Z","v":111,"vw":79.37},{"c":79.13,"h":79.26,"l":79.13,"n":62,"o":79.19,"t":"2026-10-14T21:15:00Z","v":2548,"vw":79.215164},{"c":79.12,"h":79.23,"l":79.12,"n":127,"o":79.12,"t":"2026-10-14T21:20:00Z","v":3031,"vw":79.183987},{"c":79.06,"h":79.13,"l":79.06,"n":77,"o":79.12,"t":"2026-10-14T21:25:00Z","v":1707,"vw":79.10818},{"c":79.1,"h":79.1,"l":79.0073,"n":123,"o":79.06,"t":"2026-10-14T21:30:00Z","v":1524,"vw":79.044775},{"c":79.0795,"h":79.2102,"l":79.03,"n":125,"o":79.1,"t":"2026-10-14T21:35:00Z","v":4511,"vw":79.082696},{"c":78.9845,"h":79.07,"l":78.8606,"n":123,"o":79.0674,"t":"2026-10-14T21:40:00Z","v":4115,"vw":79.00334},{"c":78.82,"h":79.0201,"l":78.78,"n":86,"o":78.98,"t":"2026-10-14T21:45:00Z","v":3828,"vw":78.848063},{"c":78.93,"h":78.96,"l":78.93,"n":47,"o":78.96,"t":"2026-10-14T21:50:00Z","v":1258,"vw":78.944596},{"c":78.85,"h":79.0055,"l":78.85,"n":147,"o":78.9,"t":"2026-10-14T21:55:00Z","v":10850,"vw":78.895213},{"c":78.99,"h":79,"l":78.85,"n":70,"o":79,"t":"2026-10-14T22:00:00Z","v":1359,"vw":78.939231},{"c":78.7414,"h":78.8291,"l":78.65,"n":126,"o":78.8236,"t":"2026-10-14T22:05:00Z","v":2115,"vw":78.761404},{"c":78.75,"h":78.7835,"l":78.41,"n":250,"o":78.7835,"t":"2026-10-14T22:10:00Z","v":7657,"vw":78.537798},{"c":78.52,"h":78.7499,"l":78.5,"n":107,"o":78.7499,"t":"2026-10-14T22:15:00Z","v":4953,"vw":78.578489},{"c":78.1331,"h":78.6,"l":78.1,"n":585,"o":78.6,"t":"2026-10-14T22:20:00Z","v":27964,"vw":78.21341},{"c":77.7,"h":78.41,"l":77.6,"n":1861,"o":78.28,"t":"2026-10-14T22:25:00Z","v":58520,"vw":78.000885},{"c":77.69,"h":78.11,"l":77.6001,"n":265,"o":77.7,"t":"2026-10-14T22:30:00Z","v":12429,"vw":77.895333},{"c":77.19,"h":77.9,"l":77.05,"n":815,"o":77.73,"t":"2026-10-14T22:35:00Z","v":44666,"vw":77.34425},{"c":77.2,"h":77.6,"l":77.03,"n":484,"o":77.19,"t":"2026-10-14T22:40:00Z","v":26850,"vw":77.405488},{"c":77.46,"h":77.5,"l":77.0841,"n":443,"o":77.46,"t":"2026-10-14T22:45:00Z","v":25038,"vw":77.294165},{"c":77.1,"h":77.49,"l":77,"n":648,"o":77.3,"t":"2026-10-14T22:50:00Z","v":29874,"vw":77.167239},{"c":76.8,"h":77.08,"l":76.62,"n":1402,"o":77.0058,"t":"2026-10-14T22:55:00Z","v":67091,"vw":76.893737},{"c":77.19,"h":77.19,"l":76.61,"n":411,"o":76.82,"t":"2026-10-14T23:00:00Z","v":16761,"vw":76.849422},{"c":76.93,"h":77.4399,"l":76.72,"n":485,"o":77.2,"t":"2026-10-14T23:05:00Z","v":17043,"vw":77.044687},{"c":77.2463,"h":77.2463,"l":76.25,"n":721,"o":77.1,"t":"2026-10-14T23:10:00Z","v":30043,"vw":76.55702},{"c":76.56,"h":77.15,"l":76.16,"n":817,"o":77.06,"t":"2026-10-14T23:15:00Z","v":42716,"vw":76.492114},{"c":76.65,"h":77.0497,"l":76.2,"n":458,"o":76.57,"t":"2026-10-14T23:20:00Z","v":24660,"vw":76.602797},{"c":76.55,"h":77,"l":76.5,"n":337,"o":76.98,"t":"2026-10-14T23:25:00Z","v":13437,"vw":76.778245},{"c":76.7,"h":76.87,"l":76.2,"n":697,"o":76.52,"t":"2026-10-14T23:30:00Z","v":30641,"vw":76.523205},{"c":76.867,"h":76.9265,"l":76.4,"n":466,"o":76.5849,"t":"2026-10-14T23:35:00Z","v":25911,"vw":76.729711},{"c":76.73,"h":77.1253,"l":76.73,"n":210,"o":76.9,"t":"2026-10-14T23:40:00Z","v":9563,"vw":76.844827},{"c":76.94,"h":77.19,"l":76.85,"n":127,"o":76.85,"t":"2026-10-14T23:45:00Z","v":4572,"vw":77.002291},{"c":76.9,"h":77.15,"l":76.7,"n":159,"o":76.97,"t":"2026-10-14T23:50:00Z","v":5216,"vw":76.911187},{"c":77.45,"h":77.45,"l":76.9,"n":96,"o":77.038,"t":"2026-10-14T23:55:00Z","v":5777,"vw":77.122342},{"c":77.27,"h":77.5399,"l":76.0795,"n":5723,"o":77.07,"t":"2026-10-15T08:00:00Z","v":183474,"vw":76.796949},{"c":77.06,"h":77.43,"l":76.21,"n":326,"o":77.28,"t":"2026-10-15T08:05:00Z","v":10652,"vw":77.076065},{"c":76.88,"h":77,"l":76.85,"n":132,"o":76.91,"t":"2026-10-15T08:10:00Z","v":5964,"vw":76.923764},{"c":76.64,"h":76.91,"l":76.64,"n":52,"o":76.91,"t":"2026-10-15T08:15:00Z","v":2566,"vw":76.687333},{"c":76.93,"h":76.93,"l":76.84,"n":51,"o":76.84,"t":"2026-10-15T08:20:00Z","v":1711,"vw":76.892173},{"c":76.97,"h":77.03,"l":76.94,"n":168,"o":76.99,"t":"2026-10-15T08:25:00Z","v":7565,"vw":76.995283},{"c":77.05,"h":77.11,"l":77.01,"n":67,"o":77.06,"t":"2026-10-15T08:30:00Z","v":3649,"vw":77.054181},{"c":76.94,"h":77.03,"l":76.94,"n":51,"o":77.03,"t":"2026-10-15T08:35:00Z","v":1818,"vw":77.01926},{"c":76.85,"h":76.85,"l":76.85,"n":8,"o":76.85,"t":"2026-10-15T08:40:00Z","v":187,"vw":76.85},{"c":77,"h":77,"l":76.9827,"n":35,"o":76.9827,"t":"2026-10-15T08:45:00Z","v":1388,"vw":76.994905},{"c":77,"h":77.2,"l":77,"n":97,"o":77.04,"t":"2026-10-15T08:50:00Z","v":8460,"vw":77.077191},{"c":77.29,"h":77.32,"l":77.1,"n":273,"o":77.32,"t":"2026-10-15T08:55:00Z","v":12094,"vw":77.274774},{"c":77.23,"h":77.27,"l":77,"n":207,"o":77.24,"t":"2026-10-15T09:00:00Z","v":10323,"vw":77.152911},{"c":77.12,"h":77.39,"l":77.01,"n":116,"o":77.01,"t":"2026-10-15T09:05:00Z","v":5770,"vw":77.184368},{"c":77.23,"h":77.29,"l":77.08,"n":175,"o":77.27,"t":"2026-10-15T09:10:00Z","v":6806,"vw":77.235854},{"c":77.01,"h":77.12,"l":77,"n":161,"o":77.12,"t":"2026-10-15T09:15:00Z","v":7395,"vw":77.05451},{"c":76.89,"h":77.04,"l":76.89,"n":94,"o":77,"t":"2026-10-15T09:20:00Z","v":2604,"vw":76.942851},{"c":76.85,"h":76.96,"l":76.85,"n":153,"o":76.96,"t":"2026-10-15T09:25:00Z","v":6236,"vw":76.891782},{"c":76.85,"h":76.88,"l":76.82,"n":96,"o":76.83,"t":"2026-10-15T09:30:00Z","v":4358,"vw":76.84214},{"c":76.9304,"h":76.96,"l":76.88,"n":60,"o":76.96,"t":"2026-10-15T09:35:00Z","v":2122,"vw":76.914415},{"c":76.8853,"h":76.96,"l":76.8386,"n":48,"o":76.96,"t":"2026-10-15T09:40:00Z","v":1239,"vw":76.90596},{"c":76.89,"h":76.89,"l":76.8,"n":65,"o":76.8,"t":"2026-10-15T09:45:00Z","v":1027,"vw":76.85722},{"c":76.95,"h":76.95,"l":76.81,"n":35,"o":76.81,"t":"2026-10-15T09:50:00Z","v":2189,"vw":76.919123},{"c":76.8961,"h":76.96,"l":76.8961,"n":36,"o":76.96,"t":"2026-10-15T09:55:00Z","v":1280,"vw":76.936673},{"c":76.89,"h":76.89,"l":76.88,"n":18,"o":76.88,"t":"2026-10-15T10:00:00Z","v":752,"vw":76.886716},{"c":76.55,"h":76.8025,"l":76.55,"n":103,"o":76.67,"t":"2026-10-15T10:05:00Z","v":3090,"vw":76.690773},{"c":76.51,"h":76.6155,"l":76.51,"n":34,"o":76.6155,"t":"2026-10-15T10:10:00Z","v":773,"vw":76.584548},{"c":76.69,"h":76.7448,"l":76.6495,"n":21,"o":76.6495,"t":"2026-10-15T10:15:00Z","v":1002,"vw":76.674735},{"c":76.61,"h":76.869,"l":76.61,"n":26,"o":76.869,"t":"2026-10-15T10:20:00Z","v":672,"vw":76.799563},{"c":76.53,"h":76.67,"l":76.53,"n":58,"o":76.62,"t":"2026-10-15T10:25:00Z","v":4023,"vw":76.572408},{"c":76.76,"h":76.76,"l":76.65,"n":111,"o":76.68,"t":"2026-10-15T10:30:00Z","v":2421,"vw":76.691033},{"c":76.61,"h":76.91,"l":76.61,"n":32,"o":76.6835,"t":"2026-10-15T10:35:00Z","v":2212,"vw":76.658585},{"c":76.5,"h":76.7428,"l":76.5,"n":121,"o":76.7,"t":"2026-10-15T10:40:00Z","v":4679,"vw":76.673513},{"c":76.5891,"h":76.5891,"l":76.43,"n":67,"o":76.43,"t":"2026-10-15T10:45:00Z","v":1956,"vw":76.527735},{"c":76.68,"h":76.68,"l":76.48,"n":156,"o":76.57,"t":"2026-10-15T10:50:00Z","v":7498,"vw":76.659104},{"c":76.68,"h":76.74,"l":76.6,"n":72,"o":76.71,"t":"2026-10-15T10:55:00Z","v":2807,"vw":76.647219},{"c":76.28,"h":76.68,"l":76.28,"n":274,"o":76.58,"t":"2026-10-15T11:00:00Z","v":19049,"vw":76.562543},{"c":76.35,"h":76.35,"l":76.13,"n":255,"o":76.3425,"t":"2026-10-15T11:05:00Z","v":10500,"vw":76.29083},{"c":76.58,"h":76.6799,"l":76.32,"n":166,"o":76.4,"t":"2026-10-15T11:10:00Z","v":8940,"vw":76.42327},{"c":76.62,"h":76.7,"l":76.57,"n":321,"o":76.57,"t":"2026-10-15T11:15:00Z","v":12442,"vw":76.66158},{"c":76.63,"h":76.63,"l":76.53,"n":94,"o":76.59,"t":"2026-10-15T11:20:00Z","v":1687,"vw":76.595609},{"c":76.677,"h":76.71,"l":76.65,"n":132,"o":76.7008,"t":"2026-10-15T11:25:00Z","v":5117,"vw":76.681125},{"c":76.92,"h":76.96,"l":76.61,"n":116,"o":76.61,"t":"2026-10-15T11:30:00Z","v":5859,"vw":76.790274},{"c":76.9,"h":76.96,"l":76.83,"n":287,"o":76.9245,"t":"2026-10-15T11:35:00Z","v":13610,"vw":76.922788},{"c":76.75,"h":77,"l":76.75,"n":123,"o":76.9,"t":"2026-10-15T11:40:00Z","v":4670,"vw":76.87278},{"c":76.8,"h":76.92,"l":76.8,"n":104,"o":76.8649,"t":"2026-10-15T11:45:00Z","v":2876,"vw":76.837117},{"c":76.7129,"h":76.7964,"l":76.58,"n":84,"o":76.7964,"t":"2026-10-15T11:50:00Z","v":1868,"vw":76.720017},{"c":76.52,"h":76.7299,"l":76.51,"n":101,"o":76.7299,"t":"2026-10-15T11:55:00Z","v":3262,"vw":76.57038},{"c":76.6828,"h":76.6875,"l":76.53,"n":49,"o":76.55,"t":"2026-10-15T12:00:00Z","v":1736,"vw":76.622376},{"c":76.51,"h":76.5168,"l":76.51,"n":27,"o":76.5168,"t":"2026-10-15T12:05:00Z","v":1908,"vw":76.510902},{"c":76.7,"h":76.7,"l":76.54,"n":53,"o":76.54,"t":"2026-10-15T12:10:00Z","v":2046,"vw":76.607191},{"c":76.62,"h":76.7857,"l":76.62,"n":32,"o":76.7857,"t":"2026-10-15T12:15:00Z","v":1619,"vw":76.696903},{"c":76.6416,"h":76.7,"l":76.6,"n":115,"o":76.6,"t":"2026-10-15T12:20:00Z","v":2602,"vw":76.66272},{"c":76.69,"h":76.84,"l":76.63,"n":164,"o":76.7,"t":"2026-10-15T12:25:00Z","v":6657,"vw":76.673165},{"c":76.04,"h":76.72,"l":75.77,"n":1254,"o":76.72,"t":"2026-10-15T12:30:00Z","v":43455,"vw":76.054883},{"c":76.3,"h":76.31,"l":76,"n":382,"o":76.09,"t":"2026-10-15T12:35:00Z","v":16797,"vw":76.064378},{"c":76.01,"h":76.41,"l":76.01,"n":280,"o":76.27,"t":"2026-10-15T12:40:00Z","v":8490,"vw":76.195292},{"c":75.95,"h":76.2,"l":75.95,"n":288,"o":76.09,"t":"2026-10-15T12:45:00Z","v":11350,"vw":76.099507},{"c":75.85,"h":76.18,"l":75.85,"n":326,"o":75.99,"t":"2026-10-15T12:50:00Z","v":19321,"vw":75.966882},{"c":75.75,"h":75.91,"l":75.75,"n":284,"o":75.8,"t":"2026-10-15T12:55:00Z","v":13982,"vw":75.779172},{"c":75.71,"h":75.8706,"l":75.61,"n":388,"o":75.84,"t":"2026-10-15T13:00:00Z","v":15242,"vw":75.708742},{"c":75.51,"h":75.77,"l":75.5,"n":393,"o":75.67,"t":"2026-10-15T13:05:00Z","v":24760,"vw":75.643705},{"c":75.4103,"h":75.61,"l":75.31,"n":438,"o":75.59,"t":"2026-10-15T13:10:00Z","v":18267,"vw":75.446965},{"c":75.5,"h":75.6,"l":75.36,"n":375,"o":75.4224,"t":"2026-10-15T13:15:00Z","v":22653,"vw":75.469322},{"c":75.1,"h":75.5273,"l":75.1,"n":1134,"o":75.51,"t":"2026-10-15T13:20:00Z","v":45469,"vw":75.283779},{"c":74.97,"h":75.11,"l":73.39,"n":1546,"o":75.1015,"t":"2026-10-15T13:25:00Z","v":71829,"vw":74.970718},{"c":76.315,"h":76.89,"l":75.13,"n":6680,"o":75.13,"t":"2026-10-15T13:30:00Z","v":603633,"vw":75.697359},{"c":77.66,"h":77.66,"l":75.8,"n":4413,"o":76.23,"t":"2026-10-15T13:35:00Z","v":298747,"vw":76.693805},{"c":78.9,"h":78.98,"l":77.38,"n":4041,"o":77.630899,"t":"2026-10-15T13:40:00Z","v":359838,"vw":78.221133},{"c":78.25,"h":78.94,"l":77.8618,"n":5154,"o":78.855,"t":"2026-10-15T13:45:00Z","v":324697,"vw":78.369419},{"c":77.1,"h":78.3,"l":77.07,"n":3277,"o":78.2,"t":"2026-10-15T13:50:00Z","v":218801,"vw":77.639592},{"c":77.71,"h":77.85,"l":77.01,"n":2164,"o":77.092,"t":"2026-10-15T13:55:00Z","v":144211,"vw":77.440297},{"c":78.96,"h":79.07,"l":77.52,"n":3330,"o":77.735,"t":"2026-10-15T14:00:00Z","v":226897,"vw":78.434479},{"c":79.59,"h":79.59,"l":78.7301,"n":2502,"o":78.9602,"t":"2026-10-15T14:05:00Z","v":181727,"vw":79.110603},{"c":79.35,"h":79.87,"l":79.28,"n":3414,"o":79.6,"t":"2026-10-15T14:10:00Z","v":241976,"vw":79.576255},{"c":79.53,"h":79.6,"l":79.06,"n":1924,"o":79.39,"t":"2026-10-15T14:15:00Z","v":142282,"vw":79.312006},{"c":79.4,"h":79.58,"l":79.13,"n":1821,"o":79.51,"t":"2026-10-15T14:20:00Z","v":130824,"vw":79.427844},{"c":79.44,"h":79.85,"l":79.405,"n":1871,"o":79.44,"t":"2026-10-15T14:25:00Z","v":135876,"vw":79.650246},{"c":79.965,"h":80.07,"l":79.3345,"n":2552,"o":79.435,"t":"2026-10-15T14:30:00Z","v":239763,"vw":79.798095},{"c":81.1,"h":81.11,"l":79.8344,"n":4143,"o":79.952,"t":"2026-10-15T14:35:00Z","v":283427,"vw":80.517946},{"c":81.88,"h":81.93,"l":81.03,"n":4881,"o":81.13,"t":"2026-10-15T14:40:00Z","v":402169,"vw":81.650731},{"c":82.69,"h":82.855,"l":81.73,"n":5057,"o":81.865,"t":"2026-10-15T14:45:00Z","v":293624,"vw":82.312773},{"c":83.3,"h":83.32,"l":82.4901,"n":3982,"o":82.65,"t":"2026-10-15T14:50:00Z","v":223189,"vw":82.828767},{"c":83.865,"h":84.1,"l":83.29,"n":5680,"o":83.3,"t":"2026-10-15T14:55:00Z","v":399799,"vw":83.671172},{"c":84.855,"h":84.88,"l":83.57,"n":5442,"o":83.84,"t":"2026-10-15T15:00:00Z","v":437055,"vw":84.186977},{"c":84.97,"h":85.18,"l":84.5376,"n":5454,"o":84.855,"t":"2026-10-15T15:05:00Z","v":466368,"vw":84.934599},{"c":84.915,"h":85.38,"l":84.86,"n":3864,"o":84.97,"t":"2026-10-15T15:10:00Z","v":259673,"vw":85.142498},{"c":84.78,"h":85.1,"l":84.64,"n":3695,"o":84.94,"t":"2026-10-15T15:15:00Z","v":264040,"vw":84.867911},{"c":84.8,"h":84.9,"l":84.41,"n":2774,"o":84.78,"t":"2026-10-15T15:20:00Z","v":180184,"vw":84.67396},{"c":84.9101,"h":85.14,"l":84.6005,"n":2629,"o":84.83,"t":"2026-10-15T15:25:00Z","v":229310,"vw":84.937225},{"c":84.79,"h":85.07,"l":84.66,"n":2356,"o":84.98,"t":"2026-10-15T15:30:00Z","v":178550,"vw":84.803153},{"c":85.2,"h":85.3,"l":84.7701,"n":2887,"o":84.83,"t":"2026-10-15T15:35:00Z","v":218368,"vw":85.091537},{"c":84.7227,"h":85.36,"l":84.6,"n":2539,"o":85.1601,"t":"2026-10-15T15:40:00Z","v":193411,"vw":85.039274},{"c":84.5701,"h":84.71,"l":84.42,"n":2064,"o":84.69,"t":"2026-10-15T15:45:00Z","v":136412,"vw":84.586015},{"c":84.465,"h":84.8585,"l":84.42,"n":1534,"o":84.5401,"t":"2026-10-15T15:50:00Z","v":104736,"vw":84.620479},{"c":84.585,"h":84.75,"l":84.3,"n":1667,"o":84.5,"t":"2026-10-15T15:55:00Z","v":113465,"vw":84.476182},{"c":84.22,"h":84.72,"l":84.14,"n":1818,"o":84.55,"t":"2026-10-15T16:00:00Z","v":139095,"vw":84.41537},{"c":84.465,"h":84.505,"l":84.174,"n":1434,"o":84.205,"t":"2026-10-15T16:05:00Z","v":93949,"vw":84.344982},{"c":84.43,"h":84.64,"l":84.3,"n":1222,"o":84.41,"t":"2026-10-15T16:10:00Z","v":75434,"vw":84.458193},{"c":84.31,"h":84.55,"l":84.2175,"n":1391,"o":84.41,"t":"2026-10-15T16:15:00Z","v":71164,"vw":84.329772},{"c":84.52,"h":84.59,"l":84.3,"n":1182,"o":84.335,"t":"2026-10-15T16:20:00Z","v":56346,"vw":84.501512},{"c":84.49,"h":84.56,"l":84.3514,"n":1253,"o":84.5,"t":"2026-10-15T16:25:00Z","v":61943,"vw":84.484856},{"c":84.6,"h":84.66,"l":84.4,"n":1556,"o":84.56,"t":"2026-10-15T16:30:00Z","v":87260,"vw":84.53072},{"c":84.875,"h":85.0397,"l":84.62,"n":1620,"o":84.63,"t":"2026-10-15T16:35:00Z","v":95204,"vw":84.86402},{"c":85.28,"h":85.28,"l":84.74,"n":1327,"o":84.875,"t":"2026-10-15T16:40:00Z","v":58521,"vw":84.967322},{"c":85.2288,"h":85.58,"l":85.13,"n":2297,"o":85.28,"t":"2026-10-15T16:45:00Z","v":141735,"vw":85.394771},{"c":85.1,"h":85.3,"l":85.0093,"n":1716,"o":85.215,"t":"2026-10-15T16:50:00Z","v":123104,"vw":85.142086},{"c":85.39,"h":85.39,"l":84.99,"n":1409,"o":85.08,"t":"2026-10-15T16:55:00Z","v":113026,"vw":85.188621},{"c":85.46,"h":85.54,"l":85.27,"n":1456,"o":85.4,"t":"2026-10-15T17:00:00Z","v":90985,"vw":85.403193},{"c":85.5,"h":85.59,"l":85.2001,"n":1375,"o":85.4867,"t":"2026-10-15T17:05:00Z","v":116817,"vw":85.351437},{"c":85.7,"h":85.72,"l":85.4201,"n":1341,"o":85.5,"t":"2026-10-15T17:10:00Z","v":79997,"vw":85.619959},{"c":86.01,"h":86.105,"l":85.71,"n":2326,"o":85.71,"t":"2026-10-15T17:15:00Z","v":150448,"vw":85.954825},{"c":85.89,"h":86.205,"l":85.72,"n":1546,"o":86.03,"t":"2026-10-15T17:20:00Z","v":95048,"vw":86.001371},{"c":85.91,"h":85.95,"l":85.82,"n":789,"o":85.89,"t":"2026-10-15T17:25:00Z","v":43104,"vw":85.88927},{"c":85.855,"h":85.95,"l":85.64,"n":1477,"o":85.92,"t":"2026-10-15T17:30:00Z","v":99357,"vw":85.837237},{"c":86.105,"h":86.14,"l":85.8,"n":1124,"o":85.85,"t":"2026-10-15T17:35:00Z","v":63227,"vw":85.995599},{"c":86.21,"h":86.38,"l":86.05,"n":1430,"o":86.1,"t":"2026-10-15T17:40:00Z","v":82047,"vw":86.240452},{"c":86.24,"h":86.36,"l":86.1665,"n":1209,"o":86.25,"t":"2026-10-15T17:45:00Z","v":70460,"vw":86.274489},{"c":86.22,"h":86.515,"l":86.22,"n":1857,"o":86.23,"t":"2026-10-15T17:50:00Z","v":107226,"vw":86.353188},{"c":86.45,"h":86.47,"l":86.1903,"n":1265,"o":86.23,"t":"2026-10-15T17:55:00Z","v":67695,"vw":86.347969},{"c":86.03,"h":86.5,"l":85.97,"n":1989,"o":86.44,"t":"2026-10-15T18:00:00Z","v":133108,"vw":86.186374},{"c":85.81,"h":86.125,"l":85.71,"n":1606,"o":86.05,"t":"2026-10-15T18:05:00Z","v":105910,"vw":85.940029},{"c":85.7,"h":85.89,"l":85.586,"n":1679,"o":85.8,"t":"2026-10-15T18:10:00Z","v":89173,"vw":85.769321},{"c":85.445,"h":85.74,"l":85.3875,"n":2741,"o":85.695,"t":"2026-10-15T18:15:00Z","v":193968,"vw":85.545576},{"c":85.05,"h":85.48,"l":85.0001,"n":2144,"o":85.4444,"t":"2026-10-15T18:20:00Z","v":125470,"vw":85.204338},{"c":85.45,"h":85.5097,"l":85.06,"n":1490,"o":85.06,"t":"2026-10-15T18:25:00Z","v":110866,"vw":85.289981},{"c":85.57,"h":85.75,"l":85.435,"n":1623,"o":85.435,"t":"2026-10-15T18:30:00Z","v":86859,"vw":85.59671},{"c":85.6,"h":85.77,"l":85.55,"n":1777,"o":85.552,"t":"2026-10-15T18:35:00Z","v":103455,"vw":85.653985},{"c":85.895,"h":85.95,"l":85.6,"n":1339,"o":85.605,"t":"2026-10-15T18:40:00Z","v":71744,"vw":85.788178},{"c":85.93,"h":86.0099,"l":85.74,"n":1430,"o":85.9,"t":"2026-10-15T18:45:00Z","v":76394,"vw":85.87104},{"c":85.655,"h":86.02,"l":85.545,"n":1941,"o":85.91,"t":"2026-10-15T18:50:00Z","v":90448,"vw":85.716894},{"c":85.52,"h":85.68,"l":85.4,"n":2167,"o":85.635,"t":"2026-10-15T18:55:00Z","v":90390,"vw":85.519256},{"c":85.78,"h":85.84,"l":85.52,"n":1369,"o":85.53,"t":"2026-10-15T19:00:00Z","v":69855,"vw":85.702517},{"c":85.82,"h":85.92,"l":85.7001,"n":1258,"o":85.8,"t":"2026-10-15T19:05:00Z","v":62408,"vw":85.805188},{"c":86.245,"h":86.27,"l":85.705,"n":1781,"o":85.825,"t":"2026-10-15T19:10:00Z","v":78632,"vw":86.00217},{"c":86.6695,"h":86.6837,"l":86.25,"n":2398,"o":86.25,"t":"2026-10-15T19:15:00Z","v":126163,"vw":86.522964},{"c":86.8,"h":86.8,"l":86.63,"n":1909,"o":86.63,"t":"2026-10-15T19:20:00Z","v":99360,"vw":86.740704},{"c":86.61,"h":87.015,"l":86.5808,"n":2901,"o":86.775,"t":"2026-10-15T19:25:00Z","v":177881,"vw":86.840348},{"c":86.795,"h":86.9199,"l":86.51,"n":2375,"o":86.59,"t":"2026-10-15T19:30:00Z","v":139231,"vw":86.721977},{"c":87.19,"h":87.26,"l":86.75,"n":2260,"o":86.78,"t":"2026-10-15T19:35:00Z","v":143622,"vw":86.992263},{"c":87.445,"h":87.5,"l":87.15,"n":2944,"o":87.2092,"t":"2026-10-15T19:40:00Z","v":174094,"vw":87.353486},{"c":87.65,"h":87.76,"l":87.38,"n":5048,"o":87.43,"t":"2026-10-15T19:45:00Z","v":395748,"vw":87.592012},{"c":87.305,"h":87.71,"l":87.24,"n":4928,"o":87.63,"t":"2026-10-15T19:50:00Z","v":339589,"vw":87.547276},{"c":86.94,"h":87.36,"l":86.83,"n":11200,"o":87.29,"t":"2026-10-15T19:55:00Z","v":862819,"vw":87.061754},{"c":86.92,"h":87.08,"l":86.7,"n":550,"o":86.92,"t":"2026-10-15T20:00:00Z","v":1405489,"vw":86.967538},{"c":86.88,"h":86.96,"l":86.76,"n":296,"o":86.92,"t":"2026-10-15T20:05:00Z","v":11974,"vw":86.874938},{"c":86.7,"h":86.78,"l":86.6565,"n":49,"o":86.78,"t":"2026-10-15T20:10:00Z","v":2060,"vw":86.727423},{"c":86.71,"h":86.75,"l":86.67,"n":86,"o":86.7419,"t":"2026-10-15T20:15:00Z","v":11310,"vw":86.700797},{"c":86.7408,"h":86.7944,"l":86.7293,"n":70,"o":86.73,"t":"2026-10-15T20:20:00Z","v":3609,"vw":86.746724},{"c":86.61,"h":86.85,"l":86.6,"n":166,"o":86.75,"t":"2026-10-15T20:25:00Z","v":10240,"vw":86.789916},{"c":86.6721,"h":86.7,"l":86.58,"n":40,"o":86.7,"t":"2026-10-15T20:30:00Z","v":7662,"vw":86.588003},{"c":86.62,"h":86.62,"l":86.6,"n":18,"o":86.6,"t":"2026-10-15T20:35:00Z","v":974,"vw":86.6025},{"c":86.6956,"h":86.97,"l":86.5475,"n":68,"o":86.6,"t":"2026-10-15T20:40:00Z","v":4884,"vw":86.658892},{"c":86.51,"h":86.7421,"l":86.5,"n":113,"o":86.71,"t":"2026-10-15T20:45:00Z","v":5472,"vw":86.532797},{"c":85.93,"h":86.34,"l":85.93,"n":188,"o":86.2002,"t":"2026-10-15T20:50:00Z","v":9443,"vw":86.134018},{"c":86.0197,"h":86.02,"l":85.67,"n":152,"o":85.93,"t":"2026-10-15T20:55:00Z","v":5343,"vw":85.922334},{"c":85.91,"h":86.0113,"l":85.8071,"n":85,"o":85.95,"t":"2026-10-15T21:00:00Z","v":7775,"vw":85.932186},{"c":86.2,"h":86.2,"l":85.972,"n":145,"o":86.1,"t":"2026-10-15T21:05:00Z","v":7140,"vw":86.092206},{"c":86.0536,"h":86.17,"l":86.0431,"n":80,"o":86.14,"t":"2026-10-15T21:10:00Z","v":3318,"vw":86.132675},{"c":86.11,"h":86.2,"l":86,"n":19,"o":86.2,"t":"2026-10-15T21:15:00Z","v":2384,"vw":86.02373},{"c":86.36,"h":86.45,"l":86.23,"n":57,"o":86.23,"t":"2026-10-15T21:20:00Z","v":2549,"vw":86.31855},{"c":86.41,"h":86.4224,"l":86.37,"n":38,"o":86.4224,"t":"2026-10-15T21:25:00Z","v":1460,"vw":86.402514},{"c":86.2876,"h":86.33,"l":86.28,"n":58,"o":86.33,"t":"2026-10-15T21:30:00Z","v":2433,"vw":86.293572},{"c":86.2416,"h":86.35,"l":86.2416,"n":49,"o":86.3,"t":"2026-10-15T21:35:00Z","v":2367,"vw":86.310094},{"c":86.23,"h":86.29,"l":86.23,"n":69,"o":86.24,"t":"2026-10-15T21:40:00Z","v":5142,"vw":86.254965},{"c":86.19,"h":86.2,"l":86.1,"n":25,"o":86.2,"t":"2026-10-15T21:45:00Z","v":1941,"vw":86.174751},{"c":86.18,"h":86.18,"l":86.067,"n":58,"o":86.1,"t":"2026-10-15T21:50:00Z","v":2016,"vw":86.139795},{"c":86.18,"h":86.18,"l":86.18,"n":12,"o":86.18,"t":"2026-10-15T21:55:00Z","v":1111,"vw":86.18},{"c":86.11,"h":86.2,"l":86.11,"n":30,"o":86.17,"t":"2026-10-15T22:00:00Z","v":1437,"vw":86.18773},{"c":86.1472,"h":86.37,"l":86.1472,"n":31,"o":86.35,"t":"2026-10-15T22:05:00Z","v":3255,"vw":86.183199},{"c":86.07,"h":86.27,"l":86.0325,"n":51,"o":86.0325,"t":"2026-10-15T22:10:00Z","v":6552,"vw":86.227206},{"c":86.18,"h":86.18,"l":86.0803,"n":28,"o":86.12,"t":"2026-10-15T22:15:00Z","v":1190,"vw":86.121179},{"c":86.28,"h":86.28,"l":86.19,"n":28,"o":86.19,"t":"2026-10-15T22:20:00Z","v":952,"vw":86.218428},{"c":86.13,"h":86.3483,"l":86.13,"n":40,"o":86.23,"t":"2026-10-15T22:25:00Z","v":2455,"vw":86.286406},{"c":86.1,"h":86.1,"l":86.07,"n":36,"o":86.07,"t":"2026-10-15T22:30:00Z","v":995,"vw":86.084755},{"c":86.04,"h":86.13,"l":86,"n":52,"o":86.13,"t":"2026-10-15T22:35:00Z","v":2251,"vw":86.039786},{"c":86.04,"h":86.06,"l":86.04,"n":13,"o":86.06,"t":"2026-10-15T22:40:00Z","v":510,"vw":86.046667},{"c":85.98,"h":86.09,"l":85.98,"n":52,"o":86.09,"t":"2026-10-15T22:45:00Z","v":1565,"vw":86.031536},{"c":85.94,"h":85.98,"l":85.94,"n":69,"o":85.9599,"t":"2026-10-15T22:50:00Z","v":1290,"vw":85.956318},{"c":85.94,"h":85.98,"l":85.9,"n":40,"o":85.9,"t":"2026-10-15T22:55:00Z","v":2505,"vw":85.946475},{"c":85.8501,"h":85.9,"l":85.85,"n":107,"o":85.9,"t":"2026-10-15T23:00:00Z","v":3754,"vw":85.885898},{"c":85.85,"h":85.85,"l":85.85,"n":11,"o":85.85,"t":"2026-10-15T23:05:00Z","v":176,"vw":85.85},{"c":85.8,"h":85.98,"l":85.8,"n":81,"o":85.85,"t":"2026-10-15T23:10:00Z","v":2630,"vw":85.865701},{"c":85.71,"h":85.84,"l":85.71,"n":60,"o":85.81,"t":"2026-10-15T23:15:00Z","v":2545,"vw":85.758908},{"c":85.65,"h":85.69,"l":85.65,"n":13,"o":85.69,"t":"2026-10-15T23:20:00Z","v":735,"vw":85.657143},{"c":85.58,"h":85.62,"l":85.58,"n":22,"o":85.62,"t":"2026-10-15T23:25:00Z","v":1645,"vw":85.584811},{"c":85.57,"h":85.64,"l":85.57,"n":31,"o":85.58,"t":"2026-10-15T23:30:00Z","v":708,"vw":85.596744},{"c":85.56,"h":85.61,"l":85.52,"n":40,"o":85.61,"t":"2026-10-15T23:35:00Z","v":3910,"vw":85.567669},{"c":85.48,"h":85.53,"l":85.48,"n":76,"o":85.53,"t":"2026-10-15T23:40:00Z","v":6819,"vw":85.503552},{"c":85.47,"h":85.4892,"l":85.43,"n":11,"o":85.4892,"t":"2026-10-15T23:45:00Z","v":1266,"vw":85.481803},{"c":85.6,"h":85.6,"l":85.5,"n":45,"o":85.5,"t":"2026-10-15T23:50:00Z","v":1746,"vw":85.556031},{"c":85.5,"h":85.6984,"l":85.5,"n":54,"o":85.695,"t":"2026-10-15T23:55:00Z","v":6546,"vw":85.549683},{"c":85.6,"h":85.78,"l":84.92,"n":2592,"o":85.18,"t":"2026-10-16T08:00:00Z","v":91309,"vw":85.378194},{"c":85.15,"h":85.6,"l":85.13,"n":51,"o":85.6,"t":"2026-10-16T08:05:00Z","v":2332,"vw":85.465805},{"c":85.48,"h":85.48,"l":85.23,"n":6,"o":85.23,"t":"2026-10-16T08:10:00Z","v":706,"vw":85.303746},{"c":85.12,"h":85.4,"l":85.12,"n":43,"o":85.22,"t":"2026-10-16T08:15:00Z","v":2127,"vw":85.238843},{"c":85.3,"h":85.32,"l":85.0012,"n":35,"o":85.0012,"t":"2026-10-16T08:20:00Z","v":2263,"vw":85.12343},{"c":85.39,"h":85.39,"l":85.39,"n":11,"o":85.39,"t":"2026-10-16T08:25:00Z","v":329,"vw":85.39},{"c":85.4,"h":85.4,"l":85.26,"n":21,"o":85.26,"t":"2026-10-16T08:30:00Z","v":4319,"vw":85.293193},{"c":85.67,"h":85.67,"l":85.39,"n":53,"o":85.39,"t":"2026-10-16T08:35:00Z","v":4583,"vw":85.598953},{"c":85.74,"h":85.8,"l":85.5483,"n":57,"o":85.67,"t":"2026-10-16T08:40:00Z","v":3440,"vw":85.688399},{"c":85.7,"h":85.74,"l":85.6,"n":21,"o":85.65,"t":"2026-10-16T08:45:00Z","v":1276,"vw":85.670055},{"c":85.7,"h":85.7,"l":85.52,"n":4,"o":85.52,"t":"2026-10-16T08:50:00Z","v":229,"vw":85.609552},{"c":85.45,"h":85.5,"l":85.3,"n":39,"o":85.5,"t":"2026-10-16T08:55:00Z","v":1195,"vw":85.364103},{"c":85.0586,"h":85.36,"l":85.0586,"n":70,"o":85.18,"t":"2026-10-16T09:00:00Z","v":2092,"vw":85.223982},{"c":85.21,"h":85.4,"l":85.2,"n":13,"o":85.4,"t":"2026-10-16T09:10:00Z","v":871,"vw":85.246667},{"c":85.28,"h":85.35,"l":85.21,"n":32,"o":85.21,"t":"2026-10-16T09:15:00Z","v":1094,"vw":85.285},{"c":85.2,"h":85.23,"l":85.06,"n":35,"o":85.23,"t":"2026-10-16T09:20:00Z","v":664,"vw":85.148571},{"c":85.25,"h":85.31,"l":85.08,"n":56,"o":85.08,"t":"2026-10-16T09:25:00Z","v":3347,"vw":85.12995},{"c":85.25,"h":85.25,"l":85.07,"n":53,"o":85.25,"t":"2026-10-16T09:30:00Z","v":2004,"vw":85.117484},{"c":85.25,"h":85.25,"l":85.0604,"n":5,"o":85.0604,"t":"2026-10-16T09:35:00Z","v":217,"vw":85.150258},{"c":85.06,"h":85.25,"l":85,"n":184,"o":85.15,"t":"2026-10-16T09:40:00Z","v":5430,"vw":85.118885},{"c":85.35,"h":85.35,"l":85.08,"n":97,"o":85.08,"t":"2026-10-16T09:45:00Z","v":2433,"vw":85.238422},{"c":85.35,"h":85.35,"l":85.22,"n":5,"o":85.22,"t":"2026-10-16T09:50:00Z","v":217,"vw":85.285},{"c":85.11,"h":85.11,"l":85.11,"n":77,"o":85.11,"t":"2026-10-16T09:55:00Z","v":1316,"vw":85.11},{"c":84.61,"h":85.05,"l":84.55,"n":156,"o":85.05,"t":"2026-10-16T10:00:00Z","v":6472,"vw":84.741345},{"c":84.68,"h":84.68,"l":84.68,"n":13,"o":84.68,"t":"2026-10-16T10:05:00Z","v":311,"vw":84.68},{"c":84.9,"h":85,"l":84.6,"n":69,"o":84.6,"t":"2026-10-16T10:10:00Z","v":3064,"vw":84.743436},{"c":85,"h":85,"l":84.75,"n":33,"o":84.75,"t":"2026-10-16T10:15:00Z","v":927,"vw":84.878544},{"c":85.05,"h":85.1,"l":84.9,"n":23,"o":85,"t":"2026-10-16T10:20:00Z","v":2521,"vw":85.011111},{"c":84.99,"h":85.02,"l":84.99,"n":18,"o":85.02,"t":"2026-10-16T10:25:00Z","v":774,"vw":85.005},{"c":85.1,"h":85.1,"l":84.81,"n":118,"o":84.96,"t":"2026-10-16T10:30:00Z","v":5932,"vw":84.919016},{"c":85.09,"h":85.1,"l":84.9,"n":66,"o":85.01,"t":"2026-10-16T10:35:00Z","v":6021,"vw":84.948023},{"c":85.32,"h":85.44,"l":85.1,"n":227,"o":85.1,"t":"2026-10-16T10:40:00Z","v":10873,"vw":85.334811},{"c":85.3,"h":85.3,"l":85.27,"n":12,"o":85.2753,"t":"2026-10-16T10:45:00Z","v":1124,"vw":85.277757},{"c":85.25,"h":85.25,"l":85.0313,"n":44,"o":85.0313,"t":"2026-10-16T10:50:00Z","v":1300,"vw":85.187514},{"c":85.33,"h":85.44,"l":85.18,"n":141,"o":85.18,"t":"2026-10-16T10:55:00Z","v":7285,"vw":85.3479},{"c":85.4,"h":85.44,"l":85.12,"n":163,"o":85.12,"t":"2026-10-16T11:00:00Z","v":7878,"vw":85.295299},{"c":85.2443,"h":85.44,"l":85.15,"n":77,"o":85.3,"t":"2026-10-16T11:05:00Z","v":2971,"vw":85.360078},{"c":86.1116,"h":86.1116,"l":85.32,"n":347,"o":85.32,"t":"2026-10-16T11:10:00Z","v":12092,"vw":85.807051},{"c":85.85,"h":85.9,"l":85.6571,"n":78,"o":85.9,"t":"2026-10-16T11:15:00Z","v":2406,"vw":85.830337},{"c":85.72,"h":85.94,"l":85.72,"n":140,"o":85.85,"t":"2026-10-16T11:20:00Z","v":4076,"vw":85.791379},{"c":86.11,"h":86.16,"l":85.81,"n":159,"o":86.05,"t":"2026-10-16T11:25:00Z","v":5709,"vw":86.117225},{"c":85.8,"h":86.25,"l":85.7,"n":107,"o":86.11,"t":"2026-10-16T11:30:00Z","v":6400,"vw":85.902332},{"c":85.83,"h":85.9516,"l":85.7,"n":85,"o":85.71,"t":"2026-10-16T11:35:00Z","v":5713,"vw":85.774308},{"c":85.54,"h":85.75,"l":85.33,"n":137,"o":85.75,"t":"2026-10-16T11:40:00Z","v":12050,"vw":85.489568},{"c":85.4,"h":85.65,"l":85.394,"n":85,"o":85.58,"t":"2026-10-16T11:45:00Z","v":2910,"vw":85.526929},{"c":85.32,"h":85.5,"l":85.32,"n":94,"o":85.5,"t":"2026-10-16T11:50:00Z","v":2545,"vw":85.387072},{"c":85.42,"h":85.49,"l":85.3655,"n":32,"o":85.3655,"t":"2026-10-16T11:55:00Z","v":1499,"vw":85.433488},{"c":85.39,"h":85.45,"l":85.33,"n":88,"o":85.33,"t":"2026-10-16T12:00:00Z","v":3283,"vw":85.413327},{"c":85.18,"h":85.4276,"l":85.18,"n":64,"o":85.3628,"t":"2026-10-16T12:05:00Z","v":3623,"vw":85.316371},{"c":85.14,"h":85.3911,"l":85.14,"n":133,"o":85.1833,"t":"2026-10-16T12:10:00Z","v":4591,"vw":85.233603},{"c":85.25,"h":85.25,"l":85.08,"n":47,"o":85.2383,"t":"2026-10-16T12:15:00Z","v":2730,"vw":85.236887},{"c":85.3,"h":85.39,"l":85.21,"n":70,"o":85.21,"t":"2026-10-16T12:20:00Z","v":3165,"vw":85.31041},{"c":85.35,"h":85.42,"l":85.35,"n":92,"o":85.39,"t":"2026-10-16T12:25:00Z","v":3700,"vw":85.389963},{"c":85.3,"h":85.4,"l":85.2,"n":89,"o":85.4,"t":"2026-10-16T12:30:00Z","v":4262,"vw":85.231664},{"c":85.05,"h":85.27,"l":85.05,"n":112,"o":85.27,"t":"2026-10-16T12:35:00Z","v":3657,"vw":85.117046},{"c":85,"h":85,"l":85,"n":65,"o":85,"t":"2026-10-16T12:40:00Z","v":3563,"vw":85},{"c":84.91,"h":85,"l":84.91,"n":114,"o":85,"t":"2026-10-16T12:45:00Z","v":2451,"vw":84.942934},{"c":84.94,"h":84.9595,"l":84.9,"n":83,"o":84.9,"t":"2026-10-16T12:50:00Z","v":3003,"vw":84.921509},{"c":84.9,"h":85,"l":84.9,"n":77,"o":85,"t":"2026-10-16T12:55:00Z","v":4287,"vw":84.972852},{"c":84.91,"h":85.02,"l":84.89,"n":75,"o":85.02,"t":"2026-10-16T13:00:00Z","v":2263,"vw":84.949313},{"c":85,"h":85.15,"l":84.91,"n":115,"o":84.91,"t":"2026-10-16T13:05:00Z","v":3292,"vw":84.992044},{"c":85.3141,"h":85.45,"l":85.3141,"n":82,"o":85.45,"t":"2026-10-16T13:10:00Z","v":7008,"vw":85.330363},{"c":85.3,"h":85.31,"l":85.1,"n":154,"o":85.31,"t":"2026-10-16T13:15:00Z","v":6578,"vw":85.215486},{"c":85.44,"h":85.5221,"l":85.29,"n":110,"o":85.3,"t":"2026-10-16T13:20:00Z","v":2721,"vw":85.383644},{"c":86.59,"h":86.66,"l":85.07,"n":613,"o":85.49,"t":"2026-10-16T13:25:00Z","v":19785,"vw":85.977889},{"c":86.04,"h":87.09,"l":85.6518,"n":5734,"o":86.42,"t":"2026-10-16T13:30:00Z","v":386194,"vw":86.211285},{"c":87.13,"h":87.24,"l":85.98,"n":3899,"o":85.9953,"t":"2026-10-16T13:35:00Z","v":261461,"vw":86.477489},{"c":87.29,"h":87.38,"l":86.71,"n":3849,"o":87.07,"t":"2026-10-16T13:40:00Z","v":257437,"vw":87.118253},{"c":86.745,"h":87.2786,"l":86.32,"n":2416,"o":87.23,"t":"2026-10-16T13:45:00Z","v":165722,"vw":86.837623},{"c":86.93,"h":87.068,"l":86.04,"n":2665,"o":86.7027,"t":"2026-10-16T13:50:00Z","v":175232,"vw":86.612034},{"c":87.075,"h":87.52,"l":86.9742,"n":3412,"o":86.99,"t":"2026-10-16T13:55:00Z","v":268834,"vw":87.30054},{"c":86.836,"h":87.115,"l":86.2901,"n":2794,"o":87.08,"t":"2026-10-16T14:00:00Z","v":205904,"vw":86.777965},{"c":86.3649,"h":86.875,"l":86.15,"n":1627,"o":86.87,"t":"2026-10-16T14:05:00Z","v":106080,"vw":86.402967},{"c":86.77,"h":86.8399,"l":86.06,"n":1499,"o":86.365,"t":"2026-10-16T14:10:00Z","v":111622,"vw":86.491901},{"c":87.08,"h":87.11,"l":86.61,"n":1506,"o":86.745,"t":"2026-10-16T14:15:00Z","v":112411,"vw":86.909735},{"c":87.075,"h":87.21,"l":86.7727,"n":1450,"o":87.15,"t":"2026-10-16T14:20:00Z","v":112431,"vw":87.017348},{"c":86.55,"h":87.2,"l":86.45,"n":1366,"o":87.02,"t":"2026-10-16T14:25:00Z","v":67947,"vw":86.737445},{"c":86.68,"h":87.01,"l":86.4426,"n":1104,"o":86.545,"t":"2026-10-16T14:30:00Z","v":54458,"vw":86.748685},{"c":86.74,"h":86.9,"l":86.57,"n":1066,"o":86.76,"t":"2026-10-16T14:35:00Z","v":56627,"vw":86.712393},{"c":86.74,"h":87.07,"l":86.5292,"n":1111,"o":86.715,"t":"2026-10-16T14:40:00Z","v":90948,"vw":86.84776},{"c":87.205,"h":87.299,"l":86.7,"n":1678,"o":86.75,"t":"2026-10-16T14:45:00Z","v":169921,"vw":87.06164},{"c":86.07,"h":87.205,"l":86,"n":2105,"o":87.19,"t":"2026-10-16T14:50:00Z","v":154497,"vw":86.568135},{"c":86.05,"h":86.4499,"l":86.01,"n":1485,"o":86.06,"t":"2026-10-16T14:55:00Z","v":108941,"vw":86.187085},{"c":86.07,"h":86.14,"l":85.75,"n":1899,"o":86.06,"t":"2026-10-16T15:00:00Z","v":115297,"vw":85.963261},{"c":85.13,"h":86.055,"l":85.08,"n":3305,"o":86.04,"t":"2026-10-16T15:05:00Z","v":249174,"vw":85.38725},{"c":85.795,"h":85.81,"l":85.08,"n":1719,"o":85.19,"t":"2026-10-16T15:10:00Z","v":137199,"vw":85.401991},{"c":85.3106,"h":85.81,"l":85.2482,"n":1296,"o":85.755,"t":"2026-10-16T15:15:00Z","v":174190,"vw":85.567114},{"c":85.4,"h":85.55,"l":85.0301,"n":1440,"o":85.35,"t":"2026-10-16T15:20:00Z","v":89933,"vw":85.30405},{"c":85.51,"h":85.68,"l":85.27,"n":1153,"o":85.38,"t":"2026-10-16T15:25:00Z","v":47301,"vw":85.499133},{"c":85.7,"h":85.7799,"l":85.47,"n":1369,"o":85.51,"t":"2026-10-16T15:30:00Z","v":85829,"vw":85.624668},{"c":85.685,"h":85.78,"l":85.52,"n":741,"o":85.72,"t":"2026-10-16T15:35:00Z","v":33150,"vw":85.679807},{"c":85.85,"h":86.06,"l":85.685,"n":1197,"o":85.698,"t":"2026-10-16T15:40:00Z","v":60569,"vw":85.873169},{"c":85.73,"h":86.17,"l":85.6859,"n":1054,"o":85.8402,"t":"2026-10-16T15:45:00Z","v":73069,"vw":85.97701},{"c":84.47,"h":85.68,"l":84.44,"n":2397,"o":85.68,"t":"2026-10-16T15:50:00Z","v":185901,"vw":85.085105},{"c":84.33,"h":84.51,"l":84.25,"n":1779,"o":84.47,"t":"2026-10-16T15:55:00Z","v":136076,"vw":84.363237},{"c":84,"h":84.38,"l":83.52,"n":4142,"o":84.34,"t":"2026-10-16T16:00:00Z","v":281118,"vw":83.877409},{"c":83.99,"h":84.257,"l":83.81,"n":1002,"o":84.03,"t":"2026-10-16T16:05:00Z","v":68963,"vw":84.049392},{"c":84.47,"h":84.495,"l":83.96,"n":813,"o":84,"t":"2026-10-16T16:10:00Z","v":47095,"vw":84.276661},{"c":84.17,"h":84.55,"l":84.04,"n":775,"o":84.42,"t":"2026-10-16T16:15:00Z","v":53171,"vw":84.308263},{"c":84.305,"h":84.405,"l":84.18,"n":562,"o":84.19,"t":"2026-10-16T16:20:00Z","v":31746,"vw":84.313145},{"c":84.27,"h":84.4473,"l":84.2,"n":565,"o":84.315,"t":"2026-10-16T16:25:00Z","v":30886,"vw":84.320175},{"c":83.8,"h":84.24,"l":83.8,"n":944,"o":84.23,"t":"2026-10-16T16:30:00Z","v":64462,"vw":84.044747},{"c":84.125,"h":84.125,"l":83.7,"n":652,"o":83.83,"t":"2026-10-16T16:35:00Z","v":63356,"vw":83.955782},{"c":84.07,"h":84.1,"l":83.85,"n":663,"o":84.1,"t":"2026-10-16T16:40:00Z","v":30495,"vw":83.960408},{"c":83.84,"h":84.1859,"l":83.68,"n":865,"o":84.09,"t":"2026-10-16T16:45:00Z","v":44717,"vw":83.885344},{"c":83.625,"h":83.8452,"l":83.48,"n":1137,"o":83.835,"t":"2026-10-16T16:50:00Z","v":284511,"vw":83.617175},{"c":83.5447,"h":83.625,"l":83.3986,"n":1090,"o":83.6175,"t":"2026-10-16T16:55:00Z","v":66229,"vw":83.48474},{"c":82.8201,"h":83.58,"l":82.82,"n":1976,"o":83.545,"t":"2026-10-16T17:00:00Z","v":121293,"vw":83.164554},{"c":82.73,"h":82.89,"l":82.52,"n":1584,"o":82.86,"t":"2026-10-16T17:05:00Z","v":102830,"vw":82.700684},{"c":82.375,"h":82.82,"l":82.1527,"n":2112,"o":82.74,"t":"2026-10-16T17:10:00Z","v":160073,"vw":82.417895},{"c":81.805,"h":82.37,"l":81.71,"n":2802,"o":82.37,"t":"2026-10-16T17:15:00Z","v":190030,"vw":81.969284},{"c":82.125,"h":82.1751,"l":81.865,"n":1693,"o":81.87,"t":"2026-10-16T17:20:00Z","v":123150,"vw":82.025999},{"c":82.755,"h":82.84,"l":82.05,"n":1220,"o":82.11,"t":"2026-10-16T17:25:00Z","v":82935,"vw":82.456843},{"c":82.9455,"h":83.04,"l":82.75,"n":1388,"o":82.79,"t":"2026-10-16T17:30:00Z","v":100100,"vw":82.919485},{"c":82.61,"h":83.04,"l":82.555,"n":1585,"o":82.92,"t":"2026-10-16T17:35:00Z","v":126439,"vw":82.794945},{"c":83.065,"h":83.1955,"l":82.64,"n":1373,"o":82.64,"t":"2026-10-16T17:40:00Z","v":90698,"vw":82.940022},{"c":83.055,"h":83.2268,"l":82.95,"n":854,"o":83.05,"t":"2026-10-16T17:45:00Z","v":57683,"vw":83.083046},{"c":82.83,"h":83.05,"l":82.74,"n":866,"o":83.05,"t":"2026-10-16T17:50:00Z","v":42711,"vw":82.854968},{"c":82.45,"h":82.9,"l":82.38,"n":1080,"o":82.85,"t":"2026-10-16T17:55:00Z","v":64198,"vw":82.576389},{"c":82.36,"h":82.56,"l":82.2,"n":1119,"o":82.44,"t":"2026-10-16T18:00:00Z","v":74271,"vw":82.323697},{"c":82.425,"h":82.69,"l":82.345,"n":1648,"o":82.395,"t":"2026-10-16T18:05:00Z","v":106355,"vw":82.509512},{"c":82.47,"h":82.55,"l":82.2,"n":1024,"o":82.371,"t":"2026-10-16T18:10:00Z","v":67416,"vw":82.375081},{"c":82.36,"h":82.52,"l":82.25,"n":691,"o":82.48,"t":"2026-10-16T18:15:00Z","v":30217,"vw":82.355552},{"c":82.245,"h":82.3,"l":82.155,"n":820,"o":82.3,"t":"2026-10-16T18:20:00Z","v":37955,"vw":82.242402},{"c":82.1,"h":82.28,"l":82.01,"n":1236,"o":82.25,"t":"2026-10-16T18:25:00Z","v":56636,"vw":82.091446},{"c":82.055,"h":82.16,"l":81.9,"n":1145,"o":82.115,"t":"2026-10-16T18:30:00Z","v":65631,"vw":82.021212},{"c":81.88,"h":82.1,"l":81.8,"n":986,"o":82.1,"t":"2026-10-16T18:35:00Z","v":54758,"vw":81.899208},{"c":81.48,"h":81.945,"l":81.22,"n":1815,"o":81.91,"t":"2026-10-16T18:40:00Z","v":123367,"vw":81.516253},{"c":81.32,"h":81.55,"l":80.82,"n":3109,"o":81.55,"t":"2026-10-16T18:45:00Z","v":291590,"vw":81.168101},{"c":80.87,"h":81.48,"l":80.75,"n":1877,"o":81.43,"t":"2026-10-16T18:50:00Z","v":147669,"vw":81.059275},{"c":81.06,"h":81.07,"l":80.64,"n":2109,"o":80.85,"t":"2026-10-16T18:55:00Z","v":128896,"vw":80.856323},{"c":80.82,"h":81.0275,"l":80.6203,"n":1642,"o":81,"t":"2026-10-16T19:00:00Z","v":116834,"vw":80.809107},{"c":81.2,"h":81.245,"l":80.64,"n":1444,"o":80.82,"t":"2026-10-16T19:05:00Z","v":85926,"vw":80.876134},{"c":81.67,"h":81.75,"l":81.075,"n":2042,"o":81.205,"t":"2026-10-16T19:10:00Z","v":151505,"vw":81.394904},{"c":81.62,"h":81.8878,"l":81.29,"n":1583,"o":81.675,"t":"2026-10-16T19:15:00Z","v":106523,"vw":81.60407},{"c":81.695,"h":81.728,"l":81.515,"n":959,"o":81.5606,"t":"2026-10-16T19:20:00Z","v":44315,"vw":81.628861},{"c":81.63,"h":81.82,"l":81.57,"n":1640,"o":81.67,"t":"2026-10-16T19:25:00Z","v":96201,"vw":81.655065},{"c":81.28,"h":81.77,"l":81.171,"n":1873,"o":81.65,"t":"2026-10-16T19:30:00Z","v":118910,"vw":81.451838},{"c":81.125,"h":81.3207,"l":81.02,"n":1516,"o":81.26,"t":"2026-10-16T19:35:00Z","v":109379,"vw":81.172101},{"c":80.89,"h":81.25,"l":80.87,"n":1979,"o":81.1,"t":"2026-10-16T19:40:00Z","v":128666,"vw":81.015724},{"c":81.415,"h":81.4499,"l":80.86,"n":2115,"o":80.94,"t":"2026-10-16T19:45:00Z","v":121563,"vw":81.112304},{"c":81.79,"h":81.875,"l":81.38,"n":2777,"o":81.39,"t":"2026-10-16T19:50:00Z","v":158031,"vw":81.690885},{"c":82.24,"h":82.34,"l":81.64,"n":8342,"o":81.82,"t":"2026-10-16T19:55:00Z","v":540211,"vw":82.157062},{"c":82.5,"h":82.5,"l":82.16,"n":329,"o":82.21,"t":"2026-10-16T20:00:00Z","v":1269403,"vw":82.222032},{"c":82.66,"h":82.7,"l":82.43,"n":145,"o":82.52,"t":"2026-10-16T20:05:00Z","v":13206,"vw":82.636998},{"c":82.4281,"h":82.6316,"l":82.31,"n":168,"o":82.55,"t":"2026-10-16T20:10:00Z","v":18036,"vw":82.461242},{"c":82.28,"h":82.28,"l":82.22,"n":15,"o":82.22,"t":"2026-10-16T20:15:00Z","v":46444,"vw":82.220152},{"c":82.36,"h":82.42,"l":82.3143,"n":19,"o":82.41,"t":"2026-10-16T20:20:00Z","v":1183,"vw":82.376629},{"c":82.3141,"h":82.3141,"l":82.3141,"n":4,"o":82.3141,"t":"2026-10-16T20:35:00Z","v":2020,"vw":82.3141},{"c":82.22,"h":82.22,"l":82.22,"n":3,"o":82.22,"t":"2026-10-16T20:40:00Z","v":988,"vw":82.22},{"c":82.42,"h":82.5,"l":82.32,"n":40,"o":82.34,"t":"2026-10-16T20:45:00Z","v":852,"vw":82.396744},{"c":82.56,"h":82.56,"l":82.28,"n":88,"o":82.4507,"t":"2026-10-16T20:50:00Z","v":3643,"vw":82.478988},{"c":82.65,"h":82.66,"l":82.56,"n":69,"o":82.56,"t":"2026-10-16T20:55:00Z","v":3465,"vw":82.614366},{"c":82.4,"h":82.64,"l":81.9375,"n":303,"o":82.337,"t":"2026-10-16T21:00:00Z","v":7884,"vw":82.350234},{"c":82.39,"h":82.39,"l":82.24,"n":38,"o":82.24,"t":"2026-10-16T21:05:00Z","v":1153,"vw":82.27},{"c":82.49,"h":82.49,"l":82.49,"n":3,"o":82.49,"t":"2026-10-16T21:10:00Z","v":1003,"vw":82.49},{"c":82.49,"h":82.6,"l":82.49,"n":9,"o":82.6,"t":"2026-10-16T21:15:00Z","v":541,"vw":82.545},{"c":82.55,"h":82.55,"l":82.55,"n":16,"o":82.55,"t":"2026-10-16T21:20:00Z","v":407,"vw":82.55},{"c":82.55,"h":82.55,"l":82.5,"n":75,"o":82.5,"t":"2026-10-16T21:25:00Z","v":1965,"vw":82.53368},{"c":82.49,"h":82.66,"l":82.49,"n":26,"o":82.55,"t":"2026-10-16T21:30:00Z","v":1116,"vw":82.61041},{"c":82.4,"h":82.42,"l":82.4,"n":36,"o":82.41,"t":"2026-10-16T21:35:00Z","v":1071,"vw":82.40831},{"c":82.392,"h":82.44,"l":82.37,"n":65,"o":82.37,"t":"2026-10-16T21:40:00Z","v":1596,"vw":82.391909},{"c":82.19,"h":82.39,"l":82.19,"n":185,"o":82.39,"t":"2026-10-16T21:45:00Z","v":3958,"vw":82.263442}],"history":[{"c":83.23,"h":103.75,"l":64,"n":455832,"o":69,"t":"2025-06-05T04:00:00Z","v":47784339,"vw":83.693709},{"c":107.7,"h":123.515,"l":92.95,"n":727546,"o":96.39,"t":"2025-06-06T04:00:00Z","v":60706262,"vw":109.065643},{"c":115.25,"h":138.57,"l":108.4,"n":572527,"o":132.72,"t":"2025-06-09T04:00:00Z","v":45521142,"vw":120.020873},{"c":105.91,"h":115,"l":101.51,"n":307045,"o":115,"t":"2025-06-10T04:00:00Z","v":25517793,"vw":106.904586},{"c":117.2,"h":120.49,"l":106.5,"n":268973,"o":107,"t":"2025-06-11T04:00:00Z","v":26481377,"vw":115.262431},{"c":106.54,"h":117.9309,"l":104.26,"n":157288,"o":116.79,"t":"2025-06-12T04:00:00Z","v":13416512,"vw":110.092534},{"c":133.56,"h":134.72,"l":108.8,"n":313801,"o":108.81,"t":"2025-06-13T04:00:00Z","v":34013580,"vw":122.119096},{"c":151.06,"h":165.6,"l":145.88,"n":564602,"o":147.54,"t":"2025-06-16T04:00:00Z","v":43781546,"vw":156.263509},{"c":149.15,"h":164.42,"l":143.53,"n":411910,"o":156.36,"t":"2025-06-17T04:00:00Z","v":31234204,"vw":152.968632},{"c":199.59,"h":200.9,"l":148,"n":793407,"o":153.22,"t":"2025-06-18T04:00:00Z","v":63566766,"vw":177.08083},{"c":240.28,"h":248.88,"l":206.17,"n":1493416,"o":231.5,"t":"2025-06-20T04:00:00Z","v":92427231,"vw":231.734769},{"c":263.45,"h":298.99,"l":232.48,"n":1805680,"o":238.46,"t":"2025-06-23T04:00:00Z","v":99128739,"vw":267.088228},{"c":222.65,"h":265,"l":217.579,"n":1324668,"o":250.42,"t":"2025-06-24T04:00:00Z","v":68222564,"vw":239.994086},{"c":198.62,"h":227.54,"l":198,"n":940968,"o":218.545,"t":"2025-06-25T04:00:00Z","v":49283191,"vw":206.753512},{"c":213.63,"h":226.95,"l":205.68,"n":754935,"o":209.04,"t":"2025-06-26T04:00:00Z","v":45550341,"vw":218.424581},{"c":180.43,"h":223.6469,"l":175.6,"n":861245,"o":223.6469,"t":"2025-06-27T04:00:00Z","v":48112124,"vw":191.847407},{"c":181.29,"h":192.5,"l":178,"n":580719,"o":181.77,"t":"2025-06-30T04:00:00Z","v":34461533,"vw":184.383569},{"c":192.53,"h":194,"l":171.5,"n":428611,"o":184.67,"t":"2025-07-01T04:00:00Z","v":31252118,"vw":183.548699},{"c":177.97,"h":189,"l":176,"n":317764,"o":187.21,"t":"2025-07-02T04:00:00Z","v":18546015,"vw":181.55379},{"c":188.77,"h":192.5,"l":181.3901,"n":272430,"o":182.17,"t":"2025-07-03T04:00:00Z","v":17188546,"vw":187.086193},{"c":207.46,"h":208.6,"l":186.6,"n":501409,"o":193.75,"t":"2025-07-07T04:00:00Z","v":31640759,"vw":200.528124},{"c":204.81,"h":209.5,"l":196,"n":343976,"o":199.5,"t":"2025-07-08T04:00:00Z","v":22225548,"vw":204.780895},{"c":200.68,"h":215.6,"l":197.25,"n":278266,"o":209.36,"t":"2025-07-09T04:00:00Z","v":17934427,"vw":204.527925},{"c":202.9,"h":209.57,"l":199,"n":218435,"o":208.84,"t":"2025-07-10T04:00:00Z","v":12340104,"vw":203.849396},{"c":187.33,"h":206.8,"l":182.5,"n":380022,"o":204.18,"t":"2025-07-11T04:00:00Z","v":18227353,"vw":190.15447},{"c":204.7,"h":204.91,"l":185.54,"n":283446,"o":189.27,"t":"2025-07-14T04:00:00Z","v":15445172,"vw":195.760784},{"c":195.33,"h":203.4598,"l":188.1,"n":265712,"o":198,"t":"2025-07-15T04:00:00Z","v":14758547,"vw":196.895443},{"c":233.2,"h":239.6984,"l":201.32,"n":736882,"o":203.05,"t":"2025-07-16T04:00:00Z","v":44001542,"vw":223.340869},{"c":235.08,"h":244.36,"l":220.01,"n":501415,"o":225.585,"t":"2025-07-17T04:00:00Z","v":29222485,"vw":233.174481},{"c":223.78,"h":262.97,"l":222.49,"n":783322,"o":244.9,"t":"2025-07-18T04:00:00Z","v":42877318,"vw":237.681791},{"c":216.1,"h":231.88,"l":213.33,"n":360288,"o":226.4,"t":"2025-07-21T04:00:00Z","v":19033133,"vw":223.651696},{"c":198.31,"h":211.99,"l":192.9,"n":392648,"o":207.55,"t":"2025-07-22T04:00:00Z","v":18485876,"vw":198.953952},{"c":202.41,"h":202.5,"l":195.0801,"n":188368,"o":198.38,"t":"2025-07-23T04:00:00Z","v":10319795,"vw":199.96469},{"c":193.08,"h":201.25,"l":189.23,"n":204676,"o":199.75,"t":"2025-07-24T04:00:00Z","v":9085863,"vw":193.175056},{"c":192.86,"h":195.7,"l":187.5,"n":130541,"o":192.54,"t":"2025-07-25T04:00:00Z","v":6988469,"vw":192.010761},{"c":185.36,"h":197.9,"l":183.91,"n":194092,"o":196.975,"t":"2025-07-28T04:00:00Z","v":9524221,"vw":187.889694},{"c":181.64,"h":190.75,"l":180.6815,"n":175311,"o":187.875,"t":"2025-07-29T04:00:00Z","v":9534789,"vw":186.400268},{"c":190.5,"h":193.3344,"l":182.1,"n":160438,"o":182.62,"t":"2025-07-30T04:00:00Z","v":9317694,"vw":188.83899},{"c":183.52,"h":189.87,"l":183,"n":129433,"o":188.755,"t":"2025-07-31T04:00:00Z","v":5770643,"vw":186.317442},{"c":168.1,"h":181.55,"l":167.3,"n":252560,"o":176.93,"t":"2025-08-01T04:00:00Z","v":12924882,"vw":172.208192},{"c":164.82,"h":172.1,"l":154.5,"n":228816,"o":172.1,"t":"2025-08-04T04:00:00Z","v":11701260,"vw":160.19311},{"c":153.93,"h":164.32,"l":153.91,"n":144719,"o":160,"t":"2025-08-05T04:00:00Z","v":7802420,"vw":158.845523},{"c":161.71,"h":162.44,"l":149,"n":145945,"o":150.09,"t":"2025-08-06T04:00:00Z","v":8357923,"vw":157.006333},{"c":152.93,"h":169.92,"l":151.1,"n":192958,"o":167.68,"t":"2025-08-07T04:00:00Z","v":10166256,"vw":155.90828},{"c":159.03,"h":163.2199,"l":154.117,"n":143716,"o":155.015,"t":"2025-08-08T04:00:00Z","v":8920993,"vw":158.971078},{"c":161.17,"h":169.8,"l":155.5268,"n":208915,"o":161.005,"t":"2025-08-11T04:00:00Z","v":11888948,"vw":163.799953},{"c":163.21,"h":189.92,"l":161.5101,"n":628389,"o":186.3,"t":"2025-08-12T04:00:00Z","v":33491022,"vw":171.619088},{"c":153.16,"h":164.64,"l":152.15,"n":325222,"o":156.64,"t":"2025-08-13T04:00:00Z","v":17877933,"vw":156.498936},{"c":139.23,"h":156.8,"l":136.4,"n":391879,"o":152,"t":"2025-08-14T04:00:00Z","v":17905916,"vw":143.755799},{"c":149.26,"h":151.47,"l":139.25,"n":321391,"o":141.155,"t":"2025-08-15T04:00:00Z","v":23286226,"vw":146.108909},{"c":141.58,"h":149.45,"l":141.35,"n":165082,"o":148.695,"t":"2025-08-18T04:00:00Z","v":8683092,"vw":144.88367},{"c":135.23,"h":144.6499,"l":133.11,"n":201365,"o":143.98,"t":"2025-08-19T04:00:00Z","v":9688108,"vw":136.503156},{"c":137.81,"h":139.5,"l":129.1,"n":196149,"o":136.94,"t":"2025-08-20T04:00:00Z","v":9944132,"vw":134.862947},{"c":131.8,"h":136.99,"l":131.59,"n":109621,"o":135,"t":"2025-08-21T04:00:00Z","v":4986592,"vw":133.792861},{"c":135.04,"h":144.7,"l":131.05,"n":235454,"o":132.99,"t":"2025-08-22T04:00:00Z","v":13309102,"vw":138.822026},{"c":125.24,"h":135.32,"l":124.7,"n":238549,"o":134.36,"t":"2025-08-25T04:00:00Z","v":10419843,"vw":127.441372},{"c":129.05,"h":130.25,"l":124.16,"n":128008,"o":125.6,"t":"2025-08-26T04:00:00Z","v":6923318,"vw":126.787376},{"c":127.4,"h":130.2628,"l":126.01,"n":101608,"o":129.05,"t":"2025-08-27T04:00:00Z","v":5567692,"vw":128.020745},{"c":130.94,"h":132.78,"l":127.6633,"n":111348,"o":129,"t":"2025-08-28T04:00:00Z","v":5588733,"vw":130.706276},{"c":131.98,"h":135.97,"l":129,"n":141583,"o":131.07,"t":"2025-08-29T04:00:00Z","v":8140577,"vw":132.59017},{"c":120.14,"h":131.69,"l":119.6,"n":213355,"o":128.56,"t":"2025-09-02T04:00:00Z","v":10272446,"vw":123.665251},{"c":118.46,"h":122.2709,"l":116.6,"n":178320,"o":122.09,"t":"2025-09-03T04:00:00Z","v":9473335,"vw":118.789857},{"c":117.49,"h":120.32,"l":115.08,"n":143249,"o":117.64,"t":"2025-09-04T04:00:00Z","v":6393633,"vw":116.814167},{"c":114.56,"h":118.8,"l":108.02,"n":235809,"o":117.78,"t":"2025-09-05T04:00:00Z","v":11543688,"vw":111.698092},{"c":112.46,"h":117.78,"l":110.05,"n":156135,"o":114,"t":"2025-09-08T04:00:00Z","v":8410356,"vw":114.392379},{"c":117.99,"h":120.75,"l":112.62,"n":161055,"o":113.63,"t":"2025-09-09T04:00:00Z","v":9098732,"vw":117.411173},{"c":113.69,"h":124.98,"l":113.17,"n":203321,"o":119.965,"t":"2025-09-10T04:00:00Z","v":9925542,"vw":118.866674},{"c":133.7,"h":136.49,"l":113.3,"n":391037,"o":114.22,"t":"2025-09-11T04:00:00Z","v":23638038,"vw":128.936369},{"c":125.32,"h":134.9,"l":124.5,"n":276155,"o":134.85,"t":"2025-09-12T04:00:00Z","v":15291468,"vw":128.555656},{"c":134.05,"h":135.78,"l":125.0801,"n":231885,"o":129.9,"t":"2025-09-15T04:00:00Z","v":12573831,"vw":130.655854},{"c":134.81,"h":142.5499,"l":133.92,"n":231588,"o":139.6,"t":"2025-09-16T04:00:00Z","v":12723033,"vw":136.697375},{"c":131.04,"h":146.5,"l":128.2601,"n":337700,"o":135,"t":"2025-09-17T04:00:00Z","v":19405347,"vw":135.601638},{"c":140.42,"h":143.58,"l":134.07,"n":276648,"o":134.74,"t":"2025-09-18T04:00:00Z","v":15938994,"vw":139.416879},{"c":144.14,"h":147.7,"l":139.53,"n":239332,"o":145.05,"t":"2025-09-19T04:00:00Z","v":16115641,"vw":143.688732},{"c":137.64,"h":140.71,"l":134.56,"n":191799,"o":139.88,"t":"2025-09-22T04:00:00Z","v":9117355,"vw":137.620928},{"c":130.97,"h":141.6,"l":130.7,"n":183655,"o":138.67,"t":"2025-09-23T04:00:00Z","v":8952068,"vw":134.835162},{"c":131.58,"h":136.34,"l":130.04,"n":164717,"o":133.73,"t":"2025-09-24T04:00:00Z","v":9155776,"vw":133.331531},{"c":124.66,"h":130.2599,"l":124.3,"n":173699,"o":128.99,"t":"2025-09-25T04:00:00Z","v":7729925,"vw":127.062879},{"c":126.99,"h":128.49,"l":122.83,"n":107190,"o":125.42,"t":"2025-09-26T04:00:00Z","v":5467764,"vw":125.92733},{"c":133.66,"h":137.8,"l":128.5001,"n":174433,"o":129.5,"t":"2025-09-29T04:00:00Z","v":10474568,"vw":134.929568},{"c":132.58,"h":137.9899,"l":132.37,"n":143050,"o":136.2,"t":"2025-09-30T04:00:00Z","v":7965475,"vw":134.134232},{"c":129.03,"h":137.2666,"l":127.6,"n":163220,"o":133.62,"t":"2025-10-01T04:00:00Z","v":9067306,"vw":132.803399},{"c":149.72,"h":152.05,"l":132.75,"n":300846,"o":133.45,"t":"2025-10-02T04:00:00Z","v":19216175,"vw":143.366699},{"c":145.78,"h":156.47,"l":144.14,"n":308991,"o":148.4,"t":"2025-10-03T04:00:00Z","v":19333255,"vw":149.290336},{"c":148.51,"h":154.1718,"l":145.56,"n":208353,"o":154.01,"t":"2025-10-06T04:00:00Z","v":10810044,"vw":149.072102},{"c":148.72,"h":157.56,"l":144.1842,"n":255995,"o":152,"t":"2025-10-07T04:00:00Z","v":12330816,"vw":150.555328},{"c":150.46,"h":152.16,"l":143.55,"n":210979,"o":150.3,"t":"2025-10-08T04:00:00Z","v":11706255,"vw":148.314527},{"c":150.48,"h":153.88,"l":145.8,"n":182589,"o":150.8,"t":"2025-10-09T04:00:00Z","v":10237537,"vw":149.847486},{"c":132.94,"h":159.47,"l":132.605,"n":438887,"o":150.89,"t":"2025-10-10T04:00:00Z","v":22403097,"vw":143.813656},{"c":137.47,"h":141.38,"l":135.11,"n":195726,"o":138.06,"t":"2025-10-13T04:00:00Z","v":10350997,"vw":137.781262},{"c":134.46,"h":138.62,"l":129.33,"n":147793,"o":133.25,"t":"2025-10-14T04:00:00Z","v":7650365,"vw":134.49076},{"c":134.48,"h":141.1,"l":132.58,"n":152488,"o":137.32,"t":"2025-10-15T04:00:00Z","v":9018719,"vw":136.983188},{"c":128.46,"h":136.8699,"l":127.88,"n":151054,"o":135.92,"t":"2025-10-16T04:00:00Z","v":7387791,"vw":131.55605},{"c":126.49,"h":127.7575,"l":123.09,"n":158614,"o":125.25,"t":"2025-10-17T04:00:00Z","v":7837369,"vw":125.442397},{"c":130.81,"h":135.7285,"l":128.25,"n":155530,"o":129.79,"t":"2025-10-20T04:00:00Z","v":9339359,"vw":132.067134},{"c":129.85,"h":133,"l":125.65,"n":158102,"o":130.45,"t":"2025-10-21T04:00:00Z","v":9602986,"vw":129.213218},{"c":124.79,"h":131,"l":122.5,"n":162676,"o":128.57,"t":"2025-10-22T04:00:00Z","v":8810156,"vw":126.374994},{"c":129.86,"h":130.01,"l":124.3101,"n":108697,"o":124.98,"t":"2025-10-23T04:00:00Z","v":6896145,"vw":127.411842},{"c":142.05,"h":144.03,"l":131.02,"n":233591,"o":132.96,"t":"2025-10-24T04:00:00Z","v":15678694,"vw":138.975787},{"c":143.29,"h":147.44,"l":138.1,"n":165076,"o":146.93,"t":"2025-10-27T04:00:00Z","v":9715561,"vw":141.557543},{"c":136.11,"h":143.38,"l":135.85,"n":120771,"o":143.25,"t":"2025-10-28T04:00:00Z","v":7857507,"vw":138.791331},{"c":131.74,"h":136.05,"l":129.68,"n":134176,"o":136,"t":"2025-10-29T04:00:00Z","v":7593572,"vw":132.516328},{"c":122.71,"h":130,"l":122.49,"n":180614,"o":129.97,"t":"2025-10-30T04:00:00Z","v":10751272,"vw":124.807604},{"c":126.98,"h":129.4,"l":124.88,"n":114164,"o":126.31,"t":"2025-10-31T04:00:00Z","v":6616949,"vw":126.876716},{"c":117.86,"h":125.75,"l":117.8257,"n":184906,"o":125.75,"t":"2025-11-03T05:00:00Z","v":9050524,"vw":119.695055},{"c":111.25,"h":117.2,"l":108.9,"n":194753,"o":113.79,"t":"2025-11-04T05:00:00Z","v":10279116,"vw":112.042562},{"c":113.03,"h":114.85,"l":111.94,"n":106054,"o":113.1,"t":"2025-11-05T05:00:00Z","v":6050017,"vw":113.364147},{"c":100.01,"h":113.36,"l":100,"n":214639,"o":113.05,"t":"2025-11-06T05:00:00Z","v":11702616,"vw":103.741079},{"c":103.14,"h":103.33,"l":96.1,"n":177387,"o":99,"t":"2025-11-07T05:00:00Z","v":9524280,"vw":100.088958},{"c":104.1,"h":110.535,"l":102.58,"n":141035,"o":107.8,"t":"2025-11-10T05:00:00Z","v":8567978,"vw":105.468543},{"c":98.3,"h":102.49,"l":97.95,"n":139489,"o":102.05,"t":"2025-11-11T05:00:00Z","v":8745289,"vw":99.628887},{"c":86.3,"h":95.52,"l":85.86,"n":579343,"o":93.85,"t":"2025-11-12T05:00:00Z","v":39011267,"vw":88.975104},{"c":82.34,"h":88.42,"l":81.38,"n":486429,"o":86.02,"t":"2025-11-13T05:00:00Z","v":52219444,"vw":84.855343},{"c":81.89,"h":85.05,"l":81.5,"n":351587,"o":83.5,"t":"2025-11-14T05:00:00Z","v":37549568,"vw":82.780683},{"c":76.59,"h":81.9,"l":75.1,"n":284750,"o":81.79,"t":"2025-11-17T05:00:00Z","v":23753303,"vw":77.552456},{"c":76.6,"h":78.15,"l":75.0429,"n":193561,"o":75.62,"t":"2025-11-18T05:00:00Z","v":16437561,"vw":77.057709},{"c":69.72,"h":76.6,"l":67.55,"n":350682,"o":76.49,"t":"2025-11-19T05:00:00Z","v":28886491,"vw":70.528997},{"c":66.93,"h":71.405,"l":64.92,"n":265520,"o":71.29,"t":"2025-11-20T05:00:00Z","v":20369396,"vw":67.632384},{"c":71.33,"h":72.33,"l":66.14,"n":236008,"o":66.925,"t":"2025-11-21T05:00:00Z","v":19456249,"vw":69.994419},{"c":72.74,"h":73.43,"l":69.61,"n":200532,"o":72,"t":"2025-11-24T05:00:00Z","v":15679722,"vw":72.170181},{"c":70.11,"h":70.11,"l":68.0519,"n":168022,"o":69.14,"t":"2025-11-25T05:00:00Z","v":12630929,"vw":69.239164},{"c":72.64,"h":73.29,"l":68.86,"n":178417,"o":71.15,"t":"2025-11-26T05:00:00Z","v":15840755,"vw":71.294351},{"c":79.93,"h":81.48,"l":74.02,"n":237846,"o":75.31,"t":"2025-11-28T05:00:00Z","v":22254895,"vw":79.107443},{"c":75.94,"h":79.8399,"l":75.23,"n":196410,"o":77.49,"t":"2025-12-01T05:00:00Z","v":18852718,"vw":76.719787},{"c":77.44,"h":80.7299,"l":77.18,"n":183741,"o":78.4,"t":"2025-12-02T05:00:00Z","v":16633749,"vw":78.654562},{"c":86.29,"h":86.59,"l":75.97,"n":256045,"o":78.39,"t":"2025-12-03T05:00:00Z","v":21053740,"vw":83.028112},{"c":87.46,"h":88.27,"l":83.2,"n":187912,"o":83.98,"t":"2025-12-04T05:00:00Z","v":14235386,"vw":85.972344},{"c":85.62,"h":86.66,"l":83.14,"n":148994,"o":86.09,"t":"2025-12-05T05:00:00Z","v":10474074,"vw":85.130329},{"c":83.96,"h":87.41,"l":81.34,"n":140510,"o":86.945,"t":"2025-12-08T05:00:00Z","v":10024649,"vw":83.461327},{"c":88.88,"h":89.98,"l":81.7601,"n":176134,"o":83.23,"t":"2025-12-09T05:00:00Z","v":14569961,"vw":87.709535},{"c":88.41,"h":89.55,"l":85.0501,"n":125633,"o":87.34,"t":"2025-12-10T05:00:00Z","v":9329303,"vw":87.002197},{"c":88.57,"h":89.26,"l":83.3301,"n":124417,"o":85.85,"t":"2025-12-11T05:00:00Z","v":11154542,"vw":86.968197},{"c":83.47,"h":91.3,"l":82.03,"n":173964,"o":89.53,"t":"2025-12-12T05:00:00Z","v":13857950,"vw":84.939886},{"c":75.46,"h":84.18,"l":74.7335,"n":207407,"o":83.85,"t":"2025-12-15T05:00:00Z","v":15025001,"vw":76.930991},{"c":83,"h":83.5,"l":77.3302,"n":192218,"o":77.86,"t":"2025-12-16T05:00:00Z","v":15029149,"vw":81.808989},{"c":79.2,"h":85.74,"l":79.08,"n":141694,"o":82.88,"t":"2025-12-17T05:00:00Z","v":10977804,"vw":81.945318},{"c":80.99,"h":84.47,"l":80.08,"n":113915,"o":82.74,"t":"2025-12-18T05:00:00Z","v":10406194,"vw":81.990666},{"c":86.13,"h":86.3,"l":82.43,"n":141608,"o":82.435,"t":"2025-12-19T05:00:00Z","v":13856854,"vw":84.87394},{"c":87,"h":91.2,"l":86.43,"n":145195,"o":87.74,"t":"2025-12-22T05:00:00Z","v":10721205,"vw":88.375946},{"c":82.73,"h":85.57,"l":81.02,"n":141940,"o":84.8,"t":"2025-12-23T05:00:00Z","v":9394652,"vw":82.467461},{"c":82.64,"h":83.045,"l":79.86,"n":84961,"o":82.72,"t":"2025-12-24T05:00:00Z","v":6401505,"vw":81.290261},{"c":81.27,"h":82.5,"l":79.7101,"n":97303,"o":82.39,"t":"2025-12-26T05:00:00Z","v":6140584,"vw":80.991529},{"c":80.51,"h":83.0357,"l":79.1228,"n":121821,"o":79.245,"t":"2025-12-29T05:00:00Z","v":7400508,"vw":80.996798},{"c":79.89,"h":82.89,"l":79.65,"n":101908,"o":80.18,"t":"2025-12-30T05:00:00Z","v":7561660,"vw":80.800261},{"c":79.3,"h":80.39,"l":78.77,"n":76566,"o":79.96,"t":"2025-12-31T05:00:00Z","v":5754044,"vw":79.65153},{"c":83.47,"h":84.58,"l":79.62,"n":108104,"o":80.84,"t":"2026-01-02T05:00:00Z","v":8382494,"vw":82.72127},{"c":84.8,"h":88.06,"l":84.1,"n":128320,"o":84.575,"t":"2026-01-05T05:00:00Z","v":9094486,"vw":85.863881},{"c":84.85,"h":86.2,"l":81.9481,"n":107113,"o":86,"t":"2026-01-06T05:00:00Z","v":7456675,"vw":84.129935},{"c":80.59,"h":83.6,"l":80.53,"n":96120,"o":83.19,"t":"2026-01-07T05:00:00Z","v":6610396,"vw":81.442363},{"c":81.79,"h":82.72,"l":78.85,"n":83566,"o":79.9,"t":"2026-01-08T05:00:00Z","v":5375044,"vw":81.145728},{"c":82.9,"h":84.33,"l":79.45,"n":107210,"o":82.2,"t":"2026-01-09T05:00:00Z","v":7686358,"vw":82.220608},{"c":82.9,"h":83.12,"l":79.85,"n":102498,"o":81.14,"t":"2026-01-12T05:00:00Z","v":6863161,"vw":81.812663},{"c":83.46,"h":84.28,"l":80.29,"n":127032,"o":83.235,"t":"2026-01-13T05:00:00Z","v":8436142,"vw":82.198947},{"c":84.8,"h":88.46,"l":81.75,"n":183943,"o":84.99,"t":"2026-01-14T05:00:00Z","v":14373551,"vw":84.879478},{"c":76.6,"h":83.79,"l":76.11,"n":206467,"o":83.47,"t":"2026-01-15T05:00:00Z","v":16933744,"vw":78.960499},{"c":78.61,"h":80.02,"l":75.58,"n":148414,"o":76.74,"t":"2026-01-16T05:00:00Z","v":9931623,"vw":77.880881},{"c":72.7,"h":77.4699,"l":72.62,"n":161667,"o":75.7,"t":"2026-01-20T05:00:00Z","v":12061482,"vw":74.453055},{"c":72.64,"h":74.59,"l":70.42,"n":126361,"o":72.9,"t":"2026-01-21T05:00:00Z","v":8343214,"vw":72.559443},{"c":71.35,"h":73.81,"l":70.76,"n":107912,"o":73.55,"t":"2026-01-22T05:00:00Z","v":7345911,"vw":71.848745},{"c":71.33,"h":72.55,"l":69.88,"n":109377,"o":70.86,"t":"2026-01-23T05:00:00Z","v":7506249,"vw":71.073126},{"c":70.9,"h":72.43,"l":69.85,"n":91387,"o":70.01,"t":"2026-01-26T05:00:00Z","v":7238009,"vw":71.008698},{"c":69.96,"h":70.5381,"l":67.5,"n":135929,"o":70.38,"t":"2026-01-27T05:00:00Z","v":10213428,"vw":69.387138},{"c":72.84,"h":77,"l":71.91,"n":199669,"o":72.86,"t":"2026-01-28T05:00:00Z","v":16300635,"vw":73.90332},{"c":67.55,"h":70.6,"l":65.75,"n":236169,"o":70.305,"t":"2026-01-29T05:00:00Z","v":16968098,"vw":67.306609},{"c":63.93,"h":66.91,"l":61.8846,"n":202133,"o":66.6,"t":"2026-01-30T05:00:00Z","v":15737922,"vw":63.958609},{"c":58.86,"h":61.87,"l":58.41,"n":210934,"o":61.5,"t":"2026-02-02T05:00:00Z","v":14468223,"vw":60.092991},{"c":56.16,"h":60.1655,"l":53.76,"n":232664,"o":60.1655,"t":"2026-02-03T05:00:00Z","v":16819288,"vw":55.628982},{"c":55.05,"h":56.29,"l":51.52,"n":188480,"o":56.185,"t":"2026-02-04T05:00:00Z","v":14495976,"vw":54.016109},{"c":50.23,"h":54.4775,"l":49.9,"n":198239,"o":53.63,"t":"2026-02-05T05:00:00Z","v":15489040,"vw":51.451229},{"c":57.04,"h":57.8,"l":53.62,"n":194250,"o":53.805,"t":"2026-02-06T05:00:00Z","v":17508669,"vw":56.283662},{"c":60.1,"h":60.88,"l":55.7601,"n":143215,"o":56.33,"t":"2026-02-09T05:00:00Z","v":10755426,"vw":59.198342},{"c":59.75,"h":61.9999,"l":58.3,"n":106486,"o":58.54,"t":"2026-02-10T05:00:00Z","v":7515459,"vw":60.60365},{"c":57.86,"h":59.17,"l":55.89,"n":112226,"o":59.11,"t":"2026-02-11T05:00:00Z","v":8585457,"vw":57.372432},{"c":56.63,"h":58.75,"l":55.31,"n":108466,"o":58.75,"t":"2026-02-12T05:00:00Z","v":8567222,"vw":56.818971},{"c":60.04,"h":62.2,"l":57.23,"n":144974,"o":58.44,"t":"2026-02-13T05:00:00Z","v":12023912,"vw":59.932985},{"c":61.62,"h":62.9,"l":57.02,"n":112543,"o":59.27,"t":"2026-02-17T05:00:00Z","v":9686919,"vw":60.767119},{"c":63.15,"h":64.7,"l":61.2,"n":101934,"o":62.125,"t":"2026-02-18T05:00:00Z","v":7462457,"vw":63.37848},{"c":61.92,"h":62.85,"l":59.8,"n":89223,"o":62.265,"t":"2026-02-19T05:00:00Z","v":6951628,"vw":61.340609},{"c":63.02,"h":65.5,"l":61.5,"n":116231,"o":62.25,"t":"2026-02-20T05:00:00Z","v":9468580,"vw":63.63913},{"c":61.17,"h":63.13,"l":59.83,"n":114930,"o":62.095,"t":"2026-02-23T05:00:00Z","v":8799570,"vw":61.077249},{"c":61.37,"h":62.9499,"l":59.46,"n":104908,"o":60.39,"t":"2026-02-24T05:00:00Z","v":8285370,"vw":61.507547},{"c":83.14,"h":83.35,"l":71.19,"n":746060,"o":73.77,"t":"2026-02-25T05:00:00Z","v":63858767,"vw":77.928793},{"c":87.21,"h":90.6,"l":81.23,"n":497104,"o":81.565,"t":"2026-02-26T05:00:00Z","v":41846862,"vw":87.628045},{"c":83.44,"h":84.98,"l":80.97,"n":245544,"o":83.62,"t":"2026-02-27T05:00:00Z","v":19301106,"vw":83.121936},{"c":96.14,"h":96.61,"l":80.23,"n":395552,"o":80.8,"t":"2026-03-02T05:00:00Z","v":32862637,"vw":93.151695},{"c":99.63,"h":104.3,"l":91.13,"n":439302,"o":91.5,"t":"2026-03-03T05:00:00Z","v":33374484,"vw":98.597701},{"c":105.27,"h":106.35,"l":101.4,"n":341900,"o":102.8,"t":"2026-03-04T05:00:00Z","v":24183375,"vw":104.083463},{"c":105.74,"h":110.12,"l":103.3,"n":284083,"o":105.27,"t":"2026-03-05T05:00:00Z","v":20911321,"vw":106.960576},{"c":101.91,"h":106.29,"l":100.07,"n":237562,"o":102.82,"t":"2026-03-06T05:00:00Z","v":19667598,"vw":102.487922},{"c":111.84,"h":112.66,"l":104.9,"n":293125,"o":105.21,"t":"2026-03-09T04:00:00Z","v":21517525,"vw":110.473901},{"c":118.09,"h":121.8,"l":112.8,"n":329482,"o":113.44,"t":"2026-03-10T04:00:00Z","v":24172416,"vw":117.772713},{"c":112.81,"h":123.395,"l":111.72,"n":295400,"o":119.8,"t":"2026-03-11T04:00:00Z","v":19449145,"vw":115.906097},{"c":114.18,"h":117.78,"l":112.15,"n":188776,"o":113.045,"t":"2026-03-12T04:00:00Z","v":12305096,"vw":114.433088},{"c":115.38,"h":119.3,"l":113.16,"n":171586,"o":118.335,"t":"2026-03-13T04:00:00Z","v":11363158,"vw":116.269932},{"c":125.83,"h":126.5,"l":119.77,"n":275809,"o":120.15,"t":"2026-03-16T04:00:00Z","v":18619979,"vw":124.227486},{"c":132.31,"h":136.65,"l":122.7401,"n":332971,"o":124.01,"t":"2026-03-17T04:00:00Z","v":23088765,"vw":131.227796},{"c":132.84,"h":135.486,"l":128,"n":272491,"o":131.49,"t":"2026-03-18T04:00:00Z","v":16921290,"vw":132.406969},{"c":128.33,"h":129.74,"l":121.41,"n":283694,"o":126.325,"t":"2026-03-19T04:00:00Z","v":19512561,"vw":125.898411},{"c":126.03,"h":132.38,"l":122.91,"n":262236,"o":127.975,"t":"2026-03-20T04:00:00Z","v":22716028,"vw":126.650689},{"c":126.64,"h":127.48,"l":121.32,"n":252200,"o":124.15,"t":"2026-03-23T04:00:00Z","v":15875812,"vw":125.063881},{"c":101.17,"h":127.08,"l":98.31,"n":738884,"o":126.35,"t":"2026-03-24T04:00:00Z","v":57753473,"vw":105.251688},{"c":103.86,"h":110.25,"l":101.6,"n":338126,"o":106.77,"t":"2026-03-25T04:00:00Z","v":22190496,"vw":105.167487},{"c":98.27,"h":103.55,"l":97.31,"n":226621,"o":101.91,"t":"2026-03-26T04:00:00Z","v":15681990,"vw":99.648096},{"c":93.66,"h":97.78,"l":90.85,"n":212376,"o":97.74,"t":"2026-03-27T04:00:00Z","v":14561155,"vw":93.236314},{"c":89.91,"h":96.5,"l":88.2675,"n":206440,"o":96.26,"t":"2026-03-30T04:00:00Z","v":12859393,"vw":91.090217},{"c":95.41,"h":97.8,"l":89.4,"n":189300,"o":91.25,"t":"2026-03-31T04:00:00Z","v":13711459,"vw":93.973963},{"c":90.74,"h":99.4592,"l":90.26,"n":185838,"o":98.415,"t":"2026-04-01T04:00:00Z","v":13890705,"vw":93.141364},{"c":90.26,"h":90.39,"l":84.27,"n":172463,"o":87.45,"t":"2026-04-02T04:00:00Z","v":12675297,"vw":87.780175},{"c":92.15,"h":94.6982,"l":91.02,"n":115159,"o":93.09,"t":"2026-04-06T04:00:00Z","v":7665173,"vw":92.583665},{"c":94.12,"h":95.275,"l":88,"n":122722,"o":90.97,"t":"2026-04-07T04:00:00Z","v":8352114,"vw":92.116285},{"c":94.44,"h":101.82,"l":93,"n":170094,"o":101.29,"t":"2026-04-08T04:00:00Z","v":10579819,"vw":96.202725},{"c":85.1,"h":93.95,"l":84.6,"n":235129,"o":93.06,"t":"2026-04-09T04:00:00Z","v":14789857,"vw":88.076378},{"c":88.04,"h":90.33,"l":84.91,"n":146543,"o":88.05,"t":"2026-04-10T04:00:00Z","v":9376329,"vw":87.982158},{"c":98.68,"h":98.68,"l":86.27,"n":205895,"o":86.34,"t":"2026-04-13T04:00:00Z","v":13922793,"vw":95.43693},{"c":105.49,"h":110.5099,"l":101.41,"n":260885,"o":102.26,"t":"2026-04-14T04:00:00Z","v":17553391,"vw":106.300411},{"c":105.52,"h":108.7,"l":102.93,"n":163741,"o":107.58,"t":"2026-04-15T04:00:00Z","v":10649587,"vw":105.462095},{"c":107.46,"h":108.04,"l":101.7,"n":153229,"o":107,"t":"2026-04-16T04:00:00Z","v":9264956,"vw":105.219155},{"c":105.91,"h":111.199,"l":102.7,"n":232366,"o":110.365,"t":"2026-04-17T04:00:00Z","v":14553994,"vw":105.953542},{"c":106.36,"h":106.5,"l":98.5,"n":176135,"o":102.48,"t":"2026-04-20T04:00:00Z","v":11411778,"vw":102.553672},{"c":96.02,"h":105.1,"l":95.79,"n":195650,"o":104.73,"t":"2026-04-21T04:00:00Z","v":12546788,"vw":99.247208},{"c":104.36,"h":105.79,"l":99.375,"n":199341,"o":99.95,"t":"2026-04-22T04:00:00Z","v":13870845,"vw":103.698463},{"c":100.01,"h":103.65,"l":97.9,"n":121980,"o":101.22,"t":"2026-04-23T04:00:00Z","v":7331941,"vw":100.561087},{"c":99.66,"h":103,"l":97.56,"n":117583,"o":102.265,"t":"2026-04-24T04:00:00Z","v":6626868,"vw":99.260348},{"c":95.44,"h":98.8,"l":94.29,"n":158453,"o":98.56,"t":"2026-04-27T04:00:00Z","v":9590266,"vw":96.103374},{"c":94.35,"h":95.3857,"l":92.2616,"n":129761,"o":92.5,"t":"2026-04-28T04:00:00Z","v":6311250,"vw":94.045021},{"c":95.56,"h":96.27,"l":90.19,"n":150229,"o":93.55,"t":"2026-04-29T04:00:00Z","v":8607265,"vw":93.253344},{"c":90.88,"h":95.29,"l":89.9,"n":154859,"o":95.29,"t":"2026-04-30T04:00:00Z","v":9237566,"vw":91.650082},{"c":99.7,"h":100.01,"l":92.21,"n":155339,"o":92.77,"t":"2026-05-01T04:00:00Z","v":10134265,"vw":97.513045},{"c":119.53,"h":119.99,"l":106.9,"n":466559,"o":107.13,"t":"2026-05-04T04:00:00Z","v":32621425,"vw":115.696917},{"c":114.19,"h":121.4,"l":112.45,"n":395966,"o":121.4,"t":"2026-05-05T04:00:00Z","v":22596176,"vw":116.110594},{"c":121.8,"h":122.86,"l":113.2001,"n":261629,"o":115,"t":"2026-05-06T04:00:00Z","v":19307197,"vw":119.005641},{"c":113.25,"h":120.48,"l":109.6,"n":263586,"o":118.26,"t":"2026-05-07T04:00:00Z","v":21484690,"vw":113.89045},{"c":113.67,"h":115,"l":108.91,"n":208344,"o":114.26,"t":"2026-05-08T04:00:00Z","v":16767357,"vw":112.383375},{"c":131.76,"h":134.8,"l":105.36,"n":792640,"o":118.85,"t":"2026-05-11T04:00:00Z","v":49802559,"vw":124.720869},{"c":123.65,"h":140,"l":120.5,"n":431554,"o":129.99,"t":"2026-05-12T04:00:00Z","v":29508791,"vw":127.352317},{"c":126.57,"h":130.7299,"l":118.2001,"n":303847,"o":125.73,"t":"2026-05-13T04:00:00Z","v":19438145,"vw":126.040641},{"c":123.88,"h":132.44,"l":118.3647,"n":362716,"o":123.6,"t":"2026-05-14T04:00:00Z","v":23598585,"vw":124.361486},{"c":114,"h":118.26,"l":111.39,"n":294821,"o":117.47,"t":"2026-05-15T04:00:00Z","v":17963446,"vw":114.048954},{"c":111.39,"h":114.78,"l":107.21,"n":201509,"o":112.1,"t":"2026-05-18T04:00:00Z","v":12567144,"vw":110.283632},{"c":111.03,"h":115.3599,"l":108.6724,"n":177646,"o":109.2,"t":"2026-05-19T04:00:00Z","v":10707635,"vw":112.070197},{"c":111.62,"h":113.48,"l":109.06,"n":120730,"o":111.37,"t":"2026-05-20T04:00:00Z","v":7012567,"vw":111.489479},{"c":114.88,"h":117.935,"l":110.43,"n":164826,"o":111,"t":"2026-05-21T04:00:00Z","v":10868038,"vw":114.747935},{"c":113.12,"h":118.85,"l":112.2,"n":190701,"o":116.12,"t":"2026-05-22T04:00:00Z","v":9799680,"vw":115.317059},{"c":104.17,"h":113.04,"l":104.14,"n":316911,"o":112.22,"t":"2026-05-26T04:00:00Z","v":15869352,"vw":107.074581},{"c":102.64,"h":106.6,"l":102.33,"n":164148,"o":103,"t":"2026-05-27T04:00:00Z","v":8304108,"vw":104.188767},{"c":108.24,"h":108.38,"l":97.69,"n":189200,"o":101.44,"t":"2026-05-28T04:00:00Z","v":11839161,"vw":104.410544},{"c":113,"h":114.4399,"l":106.75,"n":223427,"o":108.03,"t":"2026-05-29T04:00:00Z","v":24742565,"vw":111.939276},{"c":104.97,"h":109.5,"l":104.26,"n":218965,"o":108.72,"t":"2026-06-01T04:00:00Z","v":14312184,"vw":106.228136},{"c":100.85,"h":103.77,"l":98.55,"n":253271,"o":101.88,"t":"2026-06-02T04:00:00Z","v":14606559,"vw":100.626936},{"c":90.13,"h":99.175,"l":90.13,"n":307490,"o":99.175,"t":"2026-06-03T04:00:00Z","v":16377711,"vw":93.15544},{"c":90.54,"h":95.18,"l":89.2,"n":206198,"o":90.89,"t":"2026-06-04T04:00:00Z","v":12230502,"vw":91.956203},{"c":80.28,"h":88.11,"l":78.41,"n":405996,"o":88.11,"t":"2026-06-05T04:00:00Z","v":24735909,"vw":82.187742},{"c":82.53,"h":84.13,"l":81.4,"n":173447,"o":84.01,"t":"2026-06-08T04:00:00Z","v":10613946,"vw":82.708368},{"c":81.1,"h":87.38,"l":77.87,"n":201713,"o":81.165,"t":"2026-06-09T04:00:00Z","v":13527452,"vw":81.990731},{"c":78.93,"h":84.3,"l":78.6,"n":146485,"o":78.93,"t":"2026-06-10T04:00:00Z","v":8423593,"vw":81.072514},{"c":82.63,"h":83.91,"l":78.61,"n":134685,"o":79.5,"t":"2026-06-11T04:00:00Z","v":8859401,"vw":82.074957},{"c":77.84,"h":82.05,"l":77.61,"n":192958,"o":82.01,"t":"2026-06-12T04:00:00Z","v":12398685,"vw":79.158628},{"c":83.37,"h":87.3,"l":82.41,"n":217423,"o":82.89,"t":"2026-06-15T04:00:00Z","v":15482980,"vw":84.847045},{"c":79.72,"h":82.92,"l":78.7105,"n":195434,"o":82.5,"t":"2026-06-16T04:00:00Z","v":9863329,"vw":80.647386},{"c":80.59,"h":85.24,"l":78.5,"n":150379,"o":79.1,"t":"2026-06-17T04:00:00Z","v":9893742,"vw":82.088952},{"c":80.23,"h":81.4003,"l":76.84,"n":200436,"o":80.28,"t":"2026-06-18T04:00:00Z","v":14866668,"vw":79.23488},{"c":79.95,"h":84.86,"l":78.97,"n":130912,"o":81.25,"t":"2026-06-22T04:00:00Z","v":9697555,"vw":81.054672},{"c":75.68,"h":78.2194,"l":74.7,"n":147626,"o":76.11,"t":"2026-06-23T04:00:00Z","v":8878401,"vw":76.069866},{"c":70.98,"h":75.6,"l":70.07,"n":178948,"o":75.6,"t":"2026-06-24T04:00:00Z","v":11287256,"vw":71.909728},{"c":68.81,"h":71.57,"l":67.51,"n":175939,"o":71.3,"t":"2026-06-25T04:00:00Z","v":10898140,"vw":69.104739},{"c":73.57,"h":74.45,"l":67.365,"n":179210,"o":67.92,"t":"2026-06-26T04:00:00Z","v":14421313,"vw":72.917475},{"c":75.96,"h":76.15,"l":72.39,"n":159624,"o":75.18,"t":"2026-06-29T04:00:00Z","v":9187259,"vw":74.59282},{"c":62.63,"h":73.2,"l":62.52,"n":538712,"o":72.25,"t":"2026-06-30T04:00:00Z","v":38135714,"vw":65.454412},{"c":61.95,"h":66.25,"l":61.7725,"n":333726,"o":63.71,"t":"2026-07-01T04:00:00Z","v":24663433,"vw":64.114341},{"c":64.62,"h":69.249,"l":63.66,"n":226583,"o":63.81,"t":"2026-07-02T04:00:00Z","v":17755994,"vw":66.251154},{"c":68.65,"h":69.98,"l":62.95,"n":180282,"o":64.56,"t":"2026-07-06T04:00:00Z","v":13089324,"vw":67.767816},{"c":65.15,"h":69.05,"l":64.5776,"n":126424,"o":67.75,"t":"2026-07-07T04:00:00Z","v":8447001,"vw":66.112128},{"c":64.07,"h":64.48,"l":61.875,"n":138170,"o":64.19,"t":"2026-07-08T04:00:00Z","v":8529626,"vw":63.237387},{"c":63.01,"h":64.8,"l":61.6662,"n":137518,"o":62.95,"t":"2026-07-09T04:00:00Z","v":9369393,"vw":63.214119},{"c":66.14,"h":72.855,"l":65.07,"n":481436,"o":70.66,"t":"2026-07-10T04:00:00Z","v":36807627,"vw":67.713595},{"c":63,"h":66.1,"l":62.36,"n":177412,"o":64.42,"t":"2026-07-13T04:00:00Z","v":12892493,"vw":63.676829},{"c":63.22,"h":63.49,"l":59.29,"n":218025,"o":61.655,"t":"2026-07-14T04:00:00Z","v":15800849,"vw":61.871637},{"c":65.69,"h":66.845,"l":63.25,"n":162948,"o":64.46,"t":"2026-07-15T04:00:00Z","v":12931195,"vw":65.288523},{"c":60.64,"h":64.9,"l":60.3603,"n":144926,"o":64.43,"t":"2026-07-16T04:00:00Z","v":9801156,"vw":61.854337},{"c":60.46,"h":62.4,"l":58.68,"n":130165,"o":59.18,"t":"2026-07-17T04:00:00Z","v":8760875,"vw":60.45984},{"c":65.45,"h":66.98,"l":60.87,"n":167865,"o":60.95,"t":"2026-07-20T04:00:00Z","v":13866992,"vw":64.732211},{"c":71.08,"h":72.675,"l":68.645,"n":263501,"o":68.94,"t":"2026-07-21T04:00:00Z","v":18176562,"vw":70.66893},{"c":66.16,"h":70.23,"l":65.35,"n":145728,"o":67.95,"t":"2026-07-22T04:00:00Z","v":10844129,"vw":67.333899},{"c":62.18,"h":65.41,"l":61.35,"n":158255,"o":65,"t":"2026-07-23T04:00:00Z","v":10409025,"vw":62.772879},{"c":62.36,"h":63.18,"l":59.96,"n":123283,"o":61.62,"t":"2026-07-24T04:00:00Z","v":8358160,"vw":61.769816},{"c":65.67,"h":66.24,"l":62.6106,"n":107641,"o":63.63,"t":"2026-07-27T04:00:00Z","v":8660632,"vw":64.608832},{"c":64.32,"h":65.88,"l":61.23,"n":105528,"o":62.03,"t":"2026-07-28T04:00:00Z","v":8130622,"vw":63.839284},{"c":61.36,"h":64.47,"l":60.55,"n":110900,"o":63.16,"t":"2026-07-29T04:00:00Z","v":7734086,"vw":62.390635},{"c":64.24,"h":64.64,"l":61,"n":117750,"o":61.48,"t":"2026-07-30T04:00:00Z","v":8150024,"vw":62.964948},{"c":62.61,"h":63.51,"l":58.66,"n":197273,"o":62.72,"t":"2026-07-31T04:00:00Z","v":13728144,"vw":61.007333},{"c":60.35,"h":61.38,"l":57.84,"n":224189,"o":58.98,"t":"2026-08-03T04:00:00Z","v":15932474,"vw":59.653337},{"c":63.25,"h":64.365,"l":60.07,"n":176742,"o":60.3,"t":"2026-08-04T04:00:00Z","v":12760668,"vw":62.977117},{"c":63.28,"h":64.2,"l":59.12,"n":326132,"o":61.96,"t":"2026-08-05T04:00:00Z","v":20102419,"vw":62.126002},{"c":63.28,"h":65.905,"l":60.01,"n":168400,"o":61.24,"t":"2026-08-06T04:00:00Z","v":12341056,"vw":63.912354},{"c":66.67,"h":68.4,"l":64.7817,"n":164857,"o":65.65,"t":"2026-08-07T04:00:00Z","v":12164821,"vw":66.99655},{"c":67.05,"h":67.48,"l":64.5,"n":111018,"o":67.15,"t":"2026-08-10T04:00:00Z","v":7904039,"vw":66.06251},{"c":71.16,"h":73.35,"l":67.7,"n":197231,"o":69.01,"t":"2026-08-11T04:00:00Z","v":14292502,"vw":71.123671},{"c":71.28,"h":72.38,"l":68.81,"n":126247,"o":71.84,"t":"2026-08-12T04:00:00Z","v":8679914,"vw":70.306086},{"c":75.38,"h":75.89,"l":70.01,"n":145584,"o":70.11,"t":"2026-08-13T04:00:00Z","v":10751357,"vw":73.298736},{"c":71.6,"h":74.62,"l":71.2001,"n":134288,"o":74.46,"t":"2026-08-14T04:00:00Z","v":8582759,"vw":72.248959},{"c":74.59,"h":75.67,"l":70.7265,"n":137687,"o":71.205,"t":"2026-08-17T04:00:00Z","v":9774712,"vw":74.4553},{"c":71.73,"h":74.22,"l":71.41,"n":108472,"o":72.81,"t":"2026-08-18T04:00:00Z","v":9002023,"vw":72.292116},{"c":78.59,"h":81.22,"l":73.69,"n":301676,"o":73.765,"t":"2026-08-19T04:00:00Z","v":23232289,"vw":78.346883},{"c":83.66,"h":85.28,"l":79.5,"n":307242,"o":82.99,"t":"2026-08-20T04:00:00Z","v":22185361,"vw":82.835258},{"c":87.98,"h":92.97,"l":86.36,"n":354942,"o":87.98,"t":"2026-08-21T04:00:00Z","v":26019413,"vw":89.154585},{"c":87.72,"h":92.307,"l":86.64,"n":224575,"o":89.93,"t":"2026-08-24T04:00:00Z","v":17473559,"vw":89.520667},{"c":92.02,"h":93.45,"l":84.25,"n":246264,"o":84.73,"t":"2026-08-25T04:00:00Z","v":18132587,"vw":90.099854},{"c":89.91,"h":92.9561,"l":87.02,"n":206483,"o":89.71,"t":"2026-08-26T04:00:00Z","v":15274332,"vw":89.770269},{"c":94.24,"h":96.2388,"l":90.35,"n":189378,"o":92.15,"t":"2026-08-27T04:00:00Z","v":14321821,"vw":94.274716},{"c":87.14,"h":93.958,"l":86.91,"n":205503,"o":92.61,"t":"2026-08-28T04:00:00Z","v":14729246,"vw":89.422716},{"c":95.55,"h":96.4,"l":86.42,"n":215323,"o":87.04,"t":"2026-08-31T04:00:00Z","v":19891315,"vw":92.909915},{"c":89.48,"h":93.3,"l":88.11,"n":186842,"o":92.125,"t":"2026-09-01T04:00:00Z","v":13695098,"vw":90.150729},{"c":88.64,"h":89.68,"l":85.87,"n":126698,"o":87.755,"t":"2026-09-02T04:00:00Z","v":8367985,"vw":88.287114},{"c":103.23,"h":103.28,"l":91.7,"n":341992,"o":92.075,"t":"2026-09-03T04:00:00Z","v":24732768,"vw":100.136869},{"c":102.05,"h":102.7851,"l":97.1,"n":213759,"o":97.98,"t":"2026-09-04T04:00:00Z","v":14213342,"vw":100.442817},{"c":96.18,"h":100.8,"l":95.85,"n":202603,"o":100.65,"t":"2026-09-08T04:00:00Z","v":12929583,"vw":97.616932},{"c":92.99,"h":98.905,"l":92.81,"n":150940,"o":98.905,"t":"2026-09-09T04:00:00Z","v":9366522,"vw":95.050289},{"c":90.32,"h":92.96,"l":89.5,"n":139667,"o":90,"t":"2026-09-10T04:00:00Z","v":8342896,"vw":91.01411},{"c":90.6,"h":95.7996,"l":90.1401,"n":147664,"o":92,"t":"2026-09-11T04:00:00Z","v":10403633,"vw":92.574104},{"c":97.42,"h":97.75,"l":92,"n":228380,"o":92.105,"t":"2026-09-14T04:00:00Z","v":16948958,"vw":95.105934},{"c":86.3,"h":93.29,"l":84.8,"n":320605,"o":92.3,"t":"2026-09-15T04:00:00Z","v":23099530,"vw":87.951667},{"c":80.45,"h":85.96,"l":78.26,"n":360351,"o":85.715,"t":"2026-09-16T04:00:00Z","v":25807937,"vw":80.952753},{"c":85.09,"h":85.95,"l":81.51,"n":198276,"o":83,"t":"2026-09-17T04:00:00Z","v":14257416,"vw":84.108799},{"c":91.78,"h":92.5525,"l":87.02,"n":231933,"o":87.405,"t":"2026-09-18T04:00:00Z","v":30535586,"vw":91.315545},{"c":94.49,"h":99.97,"l":93.12,"n":229900,"o":98.09,"t":"2026-09-21T04:00:00Z","v":16515501,"vw":95.291331},{"c":94.59,"h":97.56,"l":93.05,"n":188928,"o":96.98,"t":"2026-09-22T04:00:00Z","v":12450069,"vw":94.80337},{"c":91.72,"h":97.45,"l":91.53,"n":164709,"o":93.02,"t":"2026-09-23T04:00:00Z","v":10943655,"vw":93.448836},{"c":93,"h":95.3899,"l":90.33,"n":168958,"o":91.405,"t":"2026-09-24T04:00:00Z","v":12423422,"vw":92.610947},{"c":89,"h":92.21,"l":87.59,"n":184530,"o":92,"t":"2026-09-25T04:00:00Z","v":11211063,"vw":89.04387},{"c":85.8,"h":88.34,"l":84.82,"n":182402,"o":86.995,"t":"2026-09-28T04:00:00Z","v":9843830,"vw":86.307259},{"c":83.7,"h":87.8199,"l":82.99,"n":139422,"o":87.72,"t":"2026-09-29T04:00:00Z","v":7542434,"vw":84.640996},{"c":82.17,"h":86.95,"l":82.11,"n":138873,"o":85.72,"t":"2026-09-30T04:00:00Z","v":8717768,"vw":83.227638},{"c":82.91,"h":84.7,"l":81.3,"n":129274,"o":81.82,"t":"2026-10-01T04:00:00Z","v":9315510,"vw":82.953192},{"c":81.25,"h":88.4,"l":80.14,"n":217178,"o":85.78,"t":"2026-10-02T04:00:00Z","v":14428824,"vw":83.458999},{"c":83.3,"h":85.48,"l":82.041,"n":126795,"o":83.175,"t":"2026-10-05T04:00:00Z","v":9521695,"vw":83.797164},{"c":84.13,"h":86.74,"l":83.1118,"n":108452,"o":83.8,"t":"2026-10-06T04:00:00Z","v":7341029,"vw":84.935117},{"c":80.84,"h":81.37,"l":79.5501,"n":163107,"o":80.65,"t":"2026-10-07T04:00:00Z","v":8916770,"vw":80.481608},{"c":80.84,"h":81.46,"l":78.88,"n":143370,"o":79.92,"t":"2026-10-08T04:00:00Z","v":9938886,"vw":80.196186},{"c":84.51,"h":87.6,"l":80.4001,"n":186868,"o":82.14,"t":"2026-10-09T04:00:00Z","v":13021259,"vw":85.245198},{"c":83.87,"h":85.83,"l":82.4,"n":122177,"o":83.51,"t":"2026-10-12T04:00:00Z","v":7795139,"vw":83.947375},{"c":84.27,"h":84.96,"l":81.64,"n":95274,"o":82.02,"t":"2026-10-13T04:00:00Z","v":5948290,"vw":83.9312},{"c":79.55,"h":84,"l":78.2819,"n":187923,"o":82.515,"t":"2026-10-14T04:00:00Z","v":11943676,"vw":79.761116},{"c":86.97,"h":87.76,"l":75.27,"n":225513,"o":75.27,"t":"2026-10-15T04:00:00Z","v":16105274,"vw":83.747013},{"c":82.22,"h":87.52,"l":80.6203,"n":148692,"o":86.35,"t":"2026-10-16T04:00:00Z","v":11279422,"vw":83.947439}],"volatilityBars":[{"c":83.72,"h":84.12,"l":83,"n":2292,"o":84.12,"t":"2026-10-06T08:00:00Z","v":84554,"vw":83.377937},{"c":83.67,"h":83.72,"l":83.61,"n":73,"o":83.61,"t":"2026-10-06T08:15:00Z","v":4443,"vw":83.683256},{"c":83.74,"h":83.74,"l":83.6,"n":127,"o":83.67,"t":"2026-10-06T08:30:00Z","v":4333,"vw":83.673956},{"c":83.9,"h":83.95,"l":83.8,"n":149,"o":83.8,"t":"2026-10-06T08:45:00Z","v":4949,"vw":83.887249},{"c":84,"h":84.02,"l":83.89,"n":173,"o":83.98,"t":"2026-10-06T09:00:00Z","v":6906,"vw":83.96165},{"c":83.87,"h":84.41,"l":83.8,"n":407,"o":84.1,"t":"2026-10-06T09:15:00Z","v":15031,"vw":84.208576},{"c":84.08,"h":84.08,"l":83.96,"n":44,"o":83.9628,"t":"2026-10-06T09:30:00Z","v":1695,"vw":84.008103},{"c":84.16,"h":84.2988,"l":84.1059,"n":92,"o":84.12,"t":"2026-10-06T09:45:00Z","v":3056,"vw":84.189544},{"c":84.32,"h":84.33,"l":84.25,"n":57,"o":84.25,"t":"2026-10-06T10:00:00Z","v":6069,"vw":84.305604},{"c":84.35,"h":84.43,"l":84.24,"n":190,"o":84.3297,"t":"2026-10-06T10:15:00Z","v":10412,"vw":84.320512},{"c":84.25,"h":84.43,"l":84.21,"n":216,"o":84.4,"t":"2026-10-06T10:30:00Z","v":13182,"vw":84.293477},{"c":84.4,"h":84.45,"l":84.3,"n":257,"o":84.33,"t":"2026-10-06T10:45:00Z","v":9904,"vw":84.390197},{"c":84.21,"h":84.5,"l":83.97,"n":635,"o":84.49,"t":"2026-10-06T11:00:00Z","v":28907,"vw":84.253672},{"c":84.01,"h":84.3637,"l":84,"n":399,"o":84.27,"t":"2026-10-06T11:15:00Z","v":37987,"vw":84.192528},{"c":84.16,"h":84.31,"l":83.99,"n":461,"o":84.05,"t":"2026-10-06T11:30:00Z","v":12910,"vw":84.154785},{"c":84.2225,"h":84.35,"l":84.21,"n":258,"o":84.2686,"t":"2026-10-06T11:45:00Z","v":11142,"vw":84.281117},{"c":84.602,"h":84.6527,"l":84.17,"n":613,"o":84.18,"t":"2026-10-06T12:00:00Z","v":43546,"vw":84.456403},{"c":84.3,"h":84.61,"l":84.15,"n":401,"o":84.5,"t":"2026-10-06T12:15:00Z","v":29392,"vw":84.430454},{"c":84.31,"h":84.4087,"l":84.15,"n":237,"o":84.21,"t":"2026-10-06T12:30:00Z","v":15473,"vw":84.278899},{"c":84.34,"h":84.58,"l":84.21,"n":313,"o":84.35,"t":"2026-10-06T12:45:00Z","v":24149,"vw":84.367724},{"c":83.99,"h":84.35,"l":83.58,"n":1333,"o":84.35,"t":"2026-10-06T13:00:00Z","v":76138,"vw":84.016722},{"c":83.9,"h":84.08,"l":83.6,"n":643,"o":84,"t":"2026-10-06T13:15:00Z","v":29544,"vw":83.863448},{"c":85.335,"h":85.39,"l":83.1118,"n":10819,"o":83.8,"t":"2026-10-06T13:30:00Z","v":954825,"vw":84.560209},{"c":86.515,"h":86.53,"l":84.84,"n":11717,"o":85.32,"t":"2026-10-06T13:45:00Z","v":994562,"vw":85.752678},{"c":86.13,"h":86.74,"l":84.94,"n":9397,"o":86.55,"t":"2026-10-06T14:00:00Z","v":615103,"vw":85.93151},{"c":85.615,"h":86.12,"l":85.2101,"n":4679,"o":86.08,"t":"2026-10-06T14:15:00Z","v":251263,"vw":85.603493},{"c":85.45,"h":85.66,"l":85.22,"n":3519,"o":85.6,"t":"2026-10-06T14:30:00Z","v":223727,"vw":85.389846},{"c":86.05,"h":86.08,"l":85.1135,"n":3370,"o":85.4,"t":"2026-10-06T14:45:00Z","v":256265,"vw":85.459649},{"c":85.655,"h":86.05,"l":85.56,"n":2992,"o":86.05,"t":"2026-10-06T15:00:00Z","v":139065,"vw":85.7673},{"c":85.095,"h":85.71,"l":85.09,"n":3461,"o":85.66,"t":"2026-10-06T15:15:00Z","v":184040,"vw":85.462745},{"c":84.87,"h":85.44,"l":84.8595,"n":2807,"o":85.095,"t":"2026-10-06T15:30:00Z","v":168216,"vw":85.081752},{"c":84.7499,"h":85.0899,"l":84.6202,"n":2301,"o":84.87,"t":"2026-10-06T15:45:00Z","v":123768,"vw":84.890347},{"c":84.64,"h":84.9,"l":84.43,"n":3085,"o":84.68,"t":"2026-10-06T16:00:00Z","v":205992,"vw":84.624671},{"c":84.41,"h":84.6,"l":84.2285,"n":2098,"o":84.6,"t":"2026-10-06T16:15:00Z","v":137048,"vw":84.373456},{"c":84.46,"h":84.59,"l":84.42,"n":1567,"o":84.445,"t":"2026-10-06T16:30:00Z","v":106232,"vw":84.501681},{"c":84.18,"h":84.48,"l":84.135,"n":2246,"o":84.46,"t":"2026-10-06T16:45:00Z","v":134707,"vw":84.297978},{"c":84.12,"h":84.4598,"l":84.0345,"n":1646,"o":84.2,"t":"2026-10-06T17:00:00Z","v":105416,"vw":84.240453},{"c":84.545,"h":84.5689,"l":84.1,"n":1855,"o":84.15,"t":"2026-10-06T17:15:00Z","v":104495,"vw":84.255579},{"c":84.36,"h":84.5697,"l":84.36,"n":1399,"o":84.5697,"t":"2026-10-06T17:30:00Z","v":56079,"vw":84.459507},{"c":84.7,"h":84.7,"l":84.3,"n":1893,"o":84.385,"t":"2026-10-06T17:45:00Z","v":98657,"vw":84.496588},{"c":84.83,"h":85.0199,"l":84.63,"n":1792,"o":84.72,"t":"2026-10-06T18:00:00Z","v":102797,"vw":84.791722},{"c":84.37,"h":84.85,"l":84.27,"n":1630,"o":84.79,"t":"2026-10-06T18:15:00Z","v":84781,"vw":84.482556},{"c":84.28,"h":84.4242,"l":84.16,"n":1642,"o":84.365,"t":"2026-10-06T18:30:00Z","v":77156,"vw":84.290531},{"c":84.27,"h":84.37,"l":84.11,"n":2539,"o":84.25,"t":"2026-10-06T18:45:00Z","v":116925,"vw":84.254816},{"c":84.22,"h":84.44,"l":84.12,"n":2462,"o":84.29,"t":"2026-10-06T19:00:00Z","v":121766,"vw":84.265754},{"c":84.165,"h":84.25,"l":84.01,"n":2920,"o":84.19,"t":"2026-10-06T19:15:00Z","v":189805,"vw":84.124409},{"c":84.39,"h":84.43,"l":84.12,"n":3039,"o":84.16,"t":"2026-10-06T19:30:00Z","v":210778,"vw":84.262788},{"c":84.13,"h":84.5726,"l":84.12,"n":8441,"o":84.38,"t":"2026-10-06T19:45:00Z","v":516127,"vw":84.300974},{"c":84.2878,"h":84.61,"l":84.0905,"n":706,"o":84.13,"t":"2026-10-06T20:00:00Z","v":477144,"vw":84.15931},{"c":84.4,"h":84.4524,"l":84.28,"n":55,"o":84.4524,"t":"2026-10-06T20:15:00Z","v":5755,"vw":84.388722},{"c":84.42,"h":84.4402,"l":84.4121,"n":24,"o":84.4402,"t":"2026-10-06T20:30:00Z","v":2024,"vw":84.419531},{"c":84.4617,"h":84.5,"l":84.45,"n":33,"o":84.45,"t":"2026-10-06T20:45:00Z","v":2893,"vw":84.459014},{"c":84.51,"h":84.52,"l":84.45,"n":51,"o":84.51,"t":"2026-10-06T21:00:00Z","v":2827,"vw":84.486141},{"c":84.31,"h":84.53,"l":84.31,"n":80,"o":84.53,"t":"2026-10-06T21:15:00Z","v":8013,"vw":84.458042},{"c":84.5,"h":84.55,"l":84.4107,"n":50,"o":84.47,"t":"2026-10-06T21:30:00Z","v":6907,"vw":84.511169},{"c":84.6,"h":84.63,"l":84.5111,"n":44,"o":84.5111,"t":"2026-10-06T21:45:00Z","v":2765,"vw":84.592882},{"c":84.5001,"h":84.68,"l":84.5001,"n":92,"o":84.66,"t":"2026-10-06T22:00:00Z","v":4186,"vw":84.646906},{"c":84.4616,"h":84.6314,"l":84.4616,"n":32,"o":84.6314,"t":"2026-10-06T22:15:00Z","v":2411,"vw":84.556682},{"c":84.5,"h":84.57,"l":84.4912,"n":27,"o":84.56,"t":"2026-10-06T22:30:00Z","v":1773,"vw":84.533538},{"c":84.57,"h":84.57,"l":84.45,"n":12,"o":84.45,"t":"2026-10-06T22:45:00Z","v":1206,"vw":84.532857},{"c":84.48,"h":84.56,"l":84.48,"n":10,"o":84.5,"t":"2026-10-06T23:00:00Z","v":1123,"vw":84.503249},{"c":84.19,"h":84.55,"l":83.84,"n":639,"o":84.48,"t":"2026-10-06T23:15:00Z","v":22249,"vw":84.161311},{"c":84.01,"h":84.2,"l":83.61,"n":416,"o":84.2,"t":"2026-10-06T23:30:00Z","v":22055,"vw":83.76301},{"c":84.0432,"h":84.1,"l":83.9468,"n":70,"o":83.9468,"t":"2026-10-06T23:45:00Z","v":5002,"vw":84.069399},{"c":82.4243,"h":83.15,"l":82.28,"n":3519,"o":82.95,"t":"2026-10-07T08:00:00Z","v":151407,"vw":82.670461},{"c":82.47,"h":82.47,"l":82.26,"n":163,"o":82.26,"t":"2026-10-07T08:15:00Z","v":7314,"vw":82.388792},{"c":82.4,"h":82.57,"l":82.31,"n":248,"o":82.47,"t":"2026-10-07T08:30:00Z","v":14426,"vw":82.478828},{"c":82.22,"h":82.6,"l":82.22,"n":231,"o":82.32,"t":"2026-10-07T08:45:00Z","v":7485,"vw":82.310135},{"c":82.24,"h":82.3384,"l":82.13,"n":273,"o":82.28,"t":"2026-10-07T09:00:00Z","v":11362,"vw":82.23348},{"c":82.2,"h":82.3255,"l":82.1,"n":417,"o":82.26,"t":"2026-10-07T09:15:00Z","v":15682,"vw":82.164227},{"c":82.12,"h":82.23,"l":82.11,"n":386,"o":82.19,"t":"2026-10-07T09:30:00Z","v":30647,"vw":82.17774},{"c":82.232,"h":82.232,"l":82.1,"n":140,"o":82.12,"t":"2026-10-07T09:45:00Z","v":5096,"vw":82.146346},{"c":82.0359,"h":82.25,"l":81.95,"n":525,"o":82.14,"t":"2026-10-07T10:00:00Z","v":22613,"vw":82.064661},{"c":82.2578,"h":82.5,"l":82.2578,"n":138,"o":82.28,"t":"2026-10-07T10:15:00Z","v":4967,"vw":82.377733},{"c":82,"h":82.27,"l":82,"n":215,"o":82.27,"t":"2026-10-07T10:30:00Z","v":6823,"vw":82.065344},{"c":82,"h":82.12,"l":81.9306,"n":228,"o":81.99,"t":"2026-10-07T10:45:00Z","v":15380,"vw":82.040034},{"c":82.05,"h":82.1196,"l":81.73,"n":802,"o":82.09,"t":"2026-10-07T11:00:00Z","v":42652,"vw":81.870898},{"c":81.72,"h":82.08,"l":81.63,"n":523,"o":82.05,"t":"2026-10-07T11:15:00Z","v":19250,"vw":81.847469},{"c":81.6617,"h":81.79,"l":81.3694,"n":697,"o":81.7,"t":"2026-10-07T11:30:00Z","v":36949,"vw":81.520204},{"c":80.9,"h":81.53,"l":80.73,"n":2074,"o":81.53,"t":"2026-10-07T11:45:00Z","v":89586,"vw":80.933109},{"c":80.99,"h":81.011,"l":80.6,"n":1150,"o":81,"t":"2026-10-07T12:00:00Z","v":61780,"vw":80.74706},{"c":80.65,"h":80.9647,"l":80.51,"n":936,"o":80.9,"t":"2026-10-07T12:15:00Z","v":40492,"vw":80.674288},{"c":80.79,"h":80.9713,"l":80.68,"n":752,"o":80.7506,"t":"2026-10-07T12:30:00Z","v":31627,"vw":80.814516},{"c":80.81,"h":80.8303,"l":80.6577,"n":445,"o":80.7,"t":"2026-10-07T12:45:00Z","v":23747,"vw":80.723552},{"c":80.51,"h":80.85,"l":80.51,"n":865,"o":80.81,"t":"2026-10-07T13:00:00Z","v":35411,"vw":80.668918},{"c":80.58,"h":80.89,"l":80.3,"n":1613,"o":80.57,"t":"2026-10-07T13:15:00Z","v":68005,"vw":80.574154},{"c":80.13,"h":81.2693,"l":79.69,"n":22182,"o":80.65,"t":"2026-10-07T13:30:00Z","v":1343212,"vw":80.282049},{"c":80.23,"h":80.5295,"l":79.76,"n":10613,"o":80.155,"t":"2026-10-07T13:45:00Z","v":532067,"vw":80.139944},{"c":80.07,"h":80.46,"l":79.86,"n":10406,"o":80.24,"t":"2026-10-07T14:00:00Z","v":502744,"vw":80.179438},{"c":79.75,"h":80.23,"l":79.71,"n":10233,"o":80.07,"t":"2026-10-07T14:15:00Z","v":523007,"vw":79.967082},{"c":79.715,"h":80.05,"l":79.5501,"n":7663,"o":79.75,"t":"2026-10-07T14:30:00Z","v":310046,"vw":79.754337},{"c":80.255,"h":80.275,"l":79.7,"n":5677,"o":79.7,"t":"2026-10-07T14:45:00Z","v":298519,"vw":80.010853},{"c":80.23,"h":80.32,"l":79.75,"n":5067,"o":80.23,"t":"2026-10-07T15:00:00Z","v":240891,"vw":79.995106},{"c":80.1293,"h":80.4,"l":79.95,"n":6540,"o":80.225,"t":"2026-10-07T15:15:00Z","v":292034,"vw":80.182039},{"c":80.305,"h":80.41,"l":80.045,"n":4265,"o":80.1,"t":"2026-10-07T15:30:00Z","v":174401,"vw":80.26408},{"c":80.69,"h":80.84,"l":80.28,"n":4730,"o":80.305,"t":"2026-10-07T15:45:00Z","v":248488,"vw":80.598697},{"c":80.78,"h":80.9693,"l":80.62,"n":3436,"o":80.67,"t":"2026-10-07T16:00:00Z","v":157350,"vw":80.806533},{"c":80.91,"h":80.98,"l":80.605,"n":3067,"o":80.77,"t":"2026-10-07T16:15:00Z","v":110725,"vw":80.803681},{"c":81.15,"h":81.34,"l":80.8207,"n":4678,"o":80.91,"t":"2026-10-07T16:30:00Z","v":243160,"vw":81.1108},{"c":80.89,"h":81.17,"l":80.8172,"n":2747,"o":81.1588,"t":"2026-10-07T16:45:00Z","v":116845,"vw":80.960615},{"c":81.095,"h":81.22,"l":80.78,"n":3396,"o":80.8387,"t":"2026-10-07T17:00:00Z","v":175664,"vw":80.986591},{"c":80.72,"h":81.1675,"l":80.72,"n":3004,"o":81.095,"t":"2026-10-07T17:15:00Z","v":124665,"vw":80.953428},{"c":80.825,"h":80.86,"l":80.5,"n":3731,"o":80.73,"t":"2026-10-07T17:30:00Z","v":203612,"vw":80.677986},{"c":80.665,"h":80.8999,"l":80.62,"n":2404,"o":80.842,"t":"2026-10-07T17:45:00Z","v":114066,"vw":80.789107},{"c":81.19,"h":81.37,"l":80.64,"n":2620,"o":80.66,"t":"2026-10-07T18:00:00Z","v":122525,"vw":81.022729},{"c":81.04,"h":81.2399,"l":81.03,"n":1830,"o":81.1301,"t":"2026-10-07T18:15:00Z","v":69925,"vw":81.1021},{"c":81.06,"h":81.16,"l":80.84,"n":2516,"o":81.065,"t":"2026-10-07T18:30:00Z","v":92335,"vw":81.020371},{"c":81.13,"h":81.3245,"l":81.05,"n":2110,"o":81.1099,"t":"2026-10-07T18:45:00Z","v":91002,"vw":81.215309},{"c":81.015,"h":81.35,"l":80.955,"n":2504,"o":81.15,"t":"2026-10-07T19:00:00Z","v":105722,"vw":81.124739},{"c":81.12,"h":81.28,"l":81.005,"n":2352,"o":81.005,"t":"2026-10-07T19:15:00Z","v":101993,"vw":81.162159},{"c":80.8,"h":81.165,"l":80.735,"n":3605,"o":81.15,"t":"2026-10-07T19:30:00Z","v":139078,"vw":80.977695},{"c":80.84,"h":80.96,"l":80.67,"n":10591,"o":80.7988,"t":"2026-10-07T19:45:00Z","v":702014,"vw":80.847292},{"c":80.54,"h":81.02,"l":80.3,"n":1287,"o":81.02,"t":"2026-10-07T20:00:00Z","v":908304,"vw":80.819896},{"c":80.8,"h":80.84,"l":80.53,"n":128,"o":80.54,"t":"2026-10-07T20:15:00Z","v":18887,"vw":80.567819},{"c":80.8,"h":80.8481,"l":80.74,"n":65,"o":80.8481,"t":"2026-10-07T20:30:00Z","v":1480,"vw":80.786066},{"c":80.79,"h":80.83,"l":80.79,"n":68,"o":80.79,"t":"2026-10-07T20:45:00Z","v":3241,"vw":80.816},{"c":80.6931,"h":80.8,"l":80.6931,"n":135,"o":80.7421,"t":"2026-10-07T21:00:00Z","v":5915,"vw":80.733451},{"c":80.78,"h":80.78,"l":80.7,"n":29,"o":80.7,"t":"2026-10-07T21:15:00Z","v":1372,"vw":80.72505},{"c":80.74,"h":80.8,"l":80.67,"n":154,"o":80.76,"t":"2026-10-07T21:30:00Z","v":5780,"vw":80.741113},{"c":80.56,"h":80.73,"l":80.24,"n":535,"o":80.688,"t":"2026-10-07T21:45:00Z","v":18789,"vw":80.496132},{"c":80.72,"h":80.74,"l":80.61,"n":139,"o":80.61,"t":"2026-10-07T22:00:00Z","v":8042,"vw":80.701941},{"c":80.73,"h":80.7306,"l":80.63,"n":79,"o":80.73,"t":"2026-10-07T22:15:00Z","v":4843,"vw":80.656126},{"c":80.69,"h":80.73,"l":80.4,"n":175,"o":80.6,"t":"2026-10-07T22:30:00Z","v":8965,"vw":80.55944},{"c":80.52,"h":80.68,"l":80.52,"n":61,"o":80.67,"t":"2026-10-07T22:45:00Z","v":5692,"vw":80.633546},{"c":80.6,"h":80.64,"l":80.5,"n":96,"o":80.64,"t":"2026-10-07T23:00:00Z","v":9428,"vw":80.523865},{"c":80.58,"h":80.6592,"l":80.58,"n":92,"o":80.6111,"t":"2026-10-07T23:15:00Z","v":7103,"vw":80.619689},{"c":80.6,"h":80.7,"l":80.5,"n":89,"o":80.5831,"t":"2026-10-07T23:30:00Z","v":5391,"vw":80.658854},{"c":80.7,"h":80.7,"l":80.58,"n":137,"o":80.58,"t":"2026-10-07T23:45:00Z","v":4088,"vw":80.63605},{"c":80.2409,"h":80.27,"l":79.1,"n":6224,"o":80,"t":"2026-10-08T08:00:00Z","v":200181,"vw":79.75133},{"c":79.9,"h":80.2,"l":79.9,"n":136,"o":80.2,"t":"2026-10-08T08:15:00Z","v":4435,"vw":80.069483},{"c":79.91,"h":80,"l":79.81,"n":55,"o":79.9,"t":"2026-10-08T08:30:00Z","v":2876,"vw":79.886751},{"c":79.95,"h":80.05,"l":79.88,"n":82,"o":79.95,"t":"2026-10-08T08:45:00Z","v":2624,"vw":79.959756},{"c":80.21,"h":80.27,"l":80.04,"n":63,"o":80.06,"t":"2026-10-08T09:00:00Z","v":3292,"vw":80.136581},{"c":80.2,"h":80.2,"l":80.09,"n":48,"o":80.09,"t":"2026-10-08T09:15:00Z","v":963,"vw":80.154225},{"c":80.52,"h":80.7,"l":80.2,"n":634,"o":80.22,"t":"2026-10-08T09:30:00Z","v":66108,"vw":80.577098},{"c":80.42,"h":80.65,"l":80.42,"n":75,"o":80.5211,"t":"2026-10-08T09:45:00Z","v":2301,"vw":80.537065},{"c":80.55,"h":80.55,"l":80.39,"n":39,"o":80.45,"t":"2026-10-08T10:00:00Z","v":1059,"vw":80.466094},{"c":80.2,"h":80.5,"l":80.2,"n":135,"o":80.49,"t":"2026-10-08T10:15:00Z","v":10125,"vw":80.354056},{"c":80.03,"h":80.4404,"l":80.03,"n":135,"o":80.3755,"t":"2026-10-08T10:30:00Z","v":7226,"vw":80.23474},{"c":80.077,"h":80.077,"l":79.9835,"n":200,"o":80.03,"t":"2026-10-08T10:45:00Z","v":4522,"vw":80.005089},{"c":79.61,"h":80,"l":79.5638,"n":471,"o":80,"t":"2026-10-08T11:00:00Z","v":15371,"vw":79.684424},{"c":80.49,"h":80.85,"l":79.4524,"n":1472,"o":79.6001,"t":"2026-10-08T11:15:00Z","v":41390,"vw":80.056069},{"c":80.69,"h":80.73,"l":80.02,"n":500,"o":80.198,"t":"2026-10-08T11:30:00Z","v":17841,"vw":80.502563},{"c":80.4,"h":80.5889,"l":80.3247,"n":119,"o":80.5889,"t":"2026-10-08T11:45:00Z","v":2805,"vw":80.418711},{"c":80.22,"h":80.34,"l":80,"n":315,"o":80.19,"t":"2026-10-08T12:00:00Z","v":13481,"vw":80.135433},{"c":80.06,"h":80.28,"l":79.9,"n":206,"o":80.01,"t":"2026-10-08T12:15:00Z","v":11586,"vw":80.029075},{"c":79.9,"h":80.2361,"l":79.9,"n":257,"o":80.09,"t":"2026-10-08T12:30:00Z","v":7591,"vw":79.973359},{"c":79.99,"h":80.01,"l":79.68,"n":576,"o":79.86,"t":"2026-10-08T12:45:00Z","v":21822,"vw":79.907113},{"c":80.1,"h":80.1,"l":79.78,"n":563,"o":79.83,"t":"2026-10-08T13:00:00Z","v":25561,"vw":79.994398},{"c":79.68,"h":80.25,"l":79.68,"n":467,"o":80.02,"t":"2026-10-08T13:15:00Z","v":13335,"vw":80.076791},{"c":79.15,"h":80.59,"l":78.95,"n":11284,"o":79.92,"t":"2026-10-08T13:30:00Z","v":676461,"vw":79.462503},{"c":79.965,"h":80.08,"l":78.95,"n":7040,"o":79.205,"t":"2026-10-08T13:45:00Z","v":424996,"vw":79.584346},{"c":80.53,"h":80.5999,"l":79.82,"n":6019,"o":79.92,"t":"2026-10-08T14:00:00Z","v":397083,"vw":80.258267},{"c":80.57,"h":80.5795,"l":80.19,"n":3179,"o":80.5,"t":"2026-10-08T14:15:00Z","v":204003,"vw":80.365476},{"c":80.754,"h":80.95,"l":80.37,"n":4281,"o":80.56,"t":"2026-10-08T14:30:00Z","v":233772,"vw":80.6952},{"c":81.39,"h":81.46,"l":80.7,"n":5350,"o":80.7,"t":"2026-10-08T14:45:00Z","v":400538,"vw":81.119228},{"c":80.665,"h":81.46,"l":80.6101,"n":4454,"o":81.35,"t":"2026-10-08T15:00:00Z","v":261861,"vw":81.088157},{"c":79.79,"h":80.667,"l":79.63,"n":7394,"o":80.667,"t":"2026-10-08T15:15:00Z","v":389554,"vw":80.125514},{"c":79.55,"h":79.87,"l":79.25,"n":4692,"o":79.805,"t":"2026-10-08T15:30:00Z","v":266815,"vw":79.550763},{"c":79.3701,"h":79.8599,"l":79.29,"n":3856,"o":79.56,"t":"2026-10-08T15:45:00Z","v":232910,"vw":79.542072},{"c":79.635,"h":79.9,"l":79.36,"n":3651,"o":79.4387,"t":"2026-10-08T16:00:00Z","v":185545,"vw":79.59805},{"c":80.08,"h":80.28,"l":79.55,"n":4702,"o":79.61,"t":"2026-10-08T16:15:00Z","v":249082,"vw":79.9716},{"c":79.905,"h":80.23,"l":79.83,"n":2745,"o":80.0783,"t":"2026-10-08T16:30:00Z","v":118499,"vw":80.001097},{"c":79.325,"h":79.93,"l":79.17,"n":5061,"o":79.86,"t":"2026-10-08T16:45:00Z","v":298664,"vw":79.41658},{"c":79.75,"h":79.75,"l":79.1197,"n":3482,"o":79.31,"t":"2026-10-08T17:00:00Z","v":196273,"vw":79.278952},{"c":79.34,"h":79.71,"l":78.88,"n":5245,"o":79.68,"t":"2026-10-08T17:15:00Z","v":320021,"vw":79.205406},{"c":79.62,"h":79.7081,"l":79.285,"n":3268,"o":79.35,"t":"2026-10-08T17:30:00Z","v":245408,"vw":79.46385},{"c":79.56,"h":79.755,"l":79.28,"n":2963,"o":79.64,"t":"2026-10-08T17:45:00Z","v":180523,"vw":79.535658},{"c":79.235,"h":79.66,"l":79.085,"n":3323,"o":79.6,"t":"2026-10-08T18:00:00Z","v":218009,"vw":79.23791},{"c":80.31,"h":80.39,"l":79.25,"n":5839,"o":79.25,"t":"2026-10-08T18:15:00Z","v":432692,"vw":79.882799},{"c":80.22,"h":80.49,"l":80.01,"n":3836,"o":80.34,"t":"2026-10-08T18:30:00Z","v":237582,"vw":80.26094},{"c":80.1758,"h":80.26,"l":79.9716,"n":2760,"o":80.23,"t":"2026-10-08T18:45:00Z","v":151780,"vw":80.108193},{"c":80.22,"h":80.35,"l":80.115,"n":2820,"o":80.15,"t":"2026-10-08T19:00:00Z","v":154906,"vw":80.235069},{"c":80.7,"h":80.84,"l":80.125,"n":3427,"o":80.22,"t":"2026-10-08T19:15:00Z","v":235089,"vw":80.540809},{"c":80.765,"h":81.05,"l":80.57,"n":4789,"o":80.6806,"t":"2026-10-08T19:30:00Z","v":383146,"vw":80.817336},{"c":80.86,"h":81.12,"l":80.69,"n":9684,"o":80.76,"t":"2026-10-08T19:45:00Z","v":594396,"vw":80.930165},{"c":80.7598,"h":82,"l":80.38,"n":452,"o":82,"t":"2026-10-08T20:00:00Z","v":1601595,"vw":80.8383},{"c":80.9112,"h":81,"l":80.8,"n":186,"o":80.8,"t":"2026-10-08T20:15:00Z","v":10383,"vw":80.847714},{"c":81,"h":81.04,"l":80.87,"n":158,"o":80.89,"t":"2026-10-08T20:30:00Z","v":7894,"vw":80.972511},{"c":81.03,"h":81.08,"l":80.96,"n":255,"o":81.0099,"t":"2026-10-08T20:45:00Z","v":7807,"vw":81.018246},{"c":81.0527,"h":81.08,"l":80.92,"n":304,"o":81.04,"t":"2026-10-08T21:00:00Z","v":11119,"vw":81.013178},{"c":81.0687,"h":81.07,"l":80.99,"n":158,"o":81.05,"t":"2026-10-08T21:15:00Z","v":5950,"vw":81.046897},{"c":80.9435,"h":81.08,"l":80.9435,"n":229,"o":80.9981,"t":"2026-10-08T21:30:00Z","v":7443,"vw":81.013971},{"c":81.16,"h":81.16,"l":81.02,"n":94,"o":81.0726,"t":"2026-10-08T21:45:00Z","v":11458,"vw":81.112189},{"c":81.22,"h":81.249,"l":81.05,"n":227,"o":81.14,"t":"2026-10-08T22:00:00Z","v":15697,"vw":81.162601},{"c":81.15,"h":81.249,"l":81.07,"n":74,"o":81.249,"t":"2026-10-08T22:15:00Z","v":4758,"vw":81.16967},{"c":81.12,"h":81.19,"l":81.07,"n":113,"o":81.1,"t":"2026-10-08T22:30:00Z","v":8003,"vw":81.132012},{"c":81.0873,"h":81.12,"l":81.07,"n":71,"o":81.12,"t":"2026-10-08T22:45:00Z","v":6341,"vw":81.083567},{"c":81.15,"h":81.19,"l":81.1398,"n":105,"o":81.14,"t":"2026-10-08T23:00:00Z","v":6353,"vw":81.149786},{"c":81.083,"h":81.1938,"l":81.08,"n":92,"o":81.1938,"t":"2026-10-08T23:15:00Z","v":3783,"vw":81.131157},{"c":81.0686,"h":81.17,"l":81.0576,"n":142,"o":81.08,"t":"2026-10-08T23:30:00Z","v":10674,"vw":81.109061},{"c":81,"h":81.1,"l":81,"n":267,"o":81.06,"t":"2026-10-08T23:45:00Z","v":21475,"vw":81.014018},{"c":82.73,"h":82.77,"l":81.66,"n":3170,"o":82.2183,"t":"2026-10-09T08:00:00Z","v":127204,"vw":82.167401},{"c":82.57,"h":82.68,"l":82.5,"n":150,"o":82.67,"t":"2026-10-09T08:15:00Z","v":7835,"vw":82.598129},{"c":82.4,"h":82.56,"l":82.38,"n":209,"o":82.56,"t":"2026-10-09T08:30:00Z","v":9650,"vw":82.430503},{"c":82.6,"h":82.65,"l":82.4,"n":59,"o":82.4,"t":"2026-10-09T08:45:00Z","v":4029,"vw":82.480859},{"c":82.56,"h":82.6,"l":82.43,"n":111,"o":82.6,"t":"2026-10-09T09:00:00Z","v":5948,"vw":82.518483},{"c":82.56,"h":82.65,"l":82.4018,"n":326,"o":82.4018,"t":"2026-10-09T09:15:00Z","v":36177,"vw":82.50965},{"c":82.6,"h":82.68,"l":82.51,"n":62,"o":82.55,"t":"2026-10-09T09:30:00Z","v":4443,"vw":82.563979},{"c":82.62,"h":82.65,"l":82.48,"n":130,"o":82.5,"t":"2026-10-09T09:45:00Z","v":5683,"vw":82.538343},{"c":82.55,"h":82.62,"l":82.55,"n":55,"o":82.62,"t":"2026-10-09T10:00:00Z","v":2314,"vw":82.584846},{"c":82.64,"h":82.64,"l":82.45,"n":96,"o":82.6327,"t":"2026-10-09T10:15:00Z","v":6527,"vw":82.535656},{"c":82.15,"h":82.5,"l":82.0105,"n":238,"o":82.42,"t":"2026-10-09T10:30:00Z","v":18292,"vw":82.201213},{"c":82.24,"h":82.35,"l":82.08,"n":145,"o":82.11,"t":"2026-10-09T10:45:00Z","v":5197,"vw":82.162371},{"c":82.18,"h":82.35,"l":82.05,"n":220,"o":82.24,"t":"2026-10-09T11:00:00Z","v":18398,"vw":82.170365},{"c":82.1876,"h":82.2,"l":81.93,"n":498,"o":82.092,"t":"2026-10-09T11:15:00Z","v":45875,"vw":82.09315},{"c":82.5,"h":82.6,"l":82.14,"n":388,"o":82.14,"t":"2026-10-09T11:30:00Z","v":26514,"vw":82.422512},{"c":82.5008,"h":82.88,"l":82.5008,"n":444,"o":82.59,"t":"2026-10-09T11:45:00Z","v":28750,"vw":82.677029},{"c":82.51,"h":82.68,"l":82.5,"n":289,"o":82.58,"t":"2026-10-09T12:00:00Z","v":16305,"vw":82.595107},{"c":82.34,"h":82.52,"l":82.23,"n":278,"o":82.52,"t":"2026-10-09T12:15:00Z","v":12218,"vw":82.37178},{"c":82.26,"h":82.5,"l":82.26,"n":159,"o":82.41,"t":"2026-10-09T12:30:00Z","v":7587,"vw":82.408358},{"c":82.28,"h":82.35,"l":82.05,"n":213,"o":82.27,"t":"2026-10-09T12:45:00Z","v":7565,"vw":82.221395},{"c":82.4,"h":82.47,"l":82.27,"n":198,"o":82.27,"t":"2026-10-09T13:00:00Z","v":11354,"vw":82.378851},{"c":82.1832,"h":82.45,"l":82.1832,"n":460,"o":82.37,"t":"2026-10-09T13:15:00Z","v":15274,"vw":82.322476},{"c":81.11,"h":82.5,"l":80.4001,"n":7919,"o":82.14,"t":"2026-10-09T13:30:00Z","v":596903,"vw":81.359947},{"c":82.063,"h":82.67,"l":81.01,"n":6434,"o":81.18,"t":"2026-10-09T13:45:00Z","v":431005,"vw":82.108503},{"c":84.0287,"h":84.31,"l":81.87,"n":12360,"o":82.1,"t":"2026-10-09T14:00:00Z","v":982249,"vw":83.370595},{"c":86.825,"h":87.1,"l":84.0175,"n":25048,"o":84.03,"t":"2026-10-09T14:15:00Z","v":2127505,"vw":85.827683},{"c":85.705,"h":87.6,"l":85.46,"n":18697,"o":86.83,"t":"2026-10-09T14:30:00Z","v":1379513,"vw":86.640502},{"c":85.68,"h":86.2999,"l":85.5,"n":7311,"o":85.685,"t":"2026-10-09T14:45:00Z","v":495992,"vw":85.822092},{"c":84.7513,"h":85.9,"l":84.75,"n":7861,"o":85.7,"t":"2026-10-09T15:00:00Z","v":442502,"vw":85.289398},{"c":85.64,"h":85.83,"l":84.7106,"n":7855,"o":84.75,"t":"2026-10-09T15:15:00Z","v":499035,"vw":85.43999},{"c":86.86,"h":87.11,"l":85.65,"n":9005,"o":85.67,"t":"2026-10-09T15:30:00Z","v":567781,"vw":86.572889},{"c":86.52,"h":86.86,"l":86.36,"n":6869,"o":86.86,"t":"2026-10-09T15:45:00Z","v":408477,"vw":86.604628},{"c":86.28,"h":86.65,"l":86.24,"n":4679,"o":86.5,"t":"2026-10-09T16:00:00Z","v":224611,"vw":86.438304},{"c":86.12,"h":86.33,"l":85.8,"n":4393,"o":86.245,"t":"2026-10-09T16:15:00Z","v":201138,"vw":86.072421},{"c":86.59,"h":86.9,"l":86.08,"n":4615,"o":86.09,"t":"2026-10-09T16:30:00Z","v":260195,"vw":86.597056},{"c":86.545,"h":86.85,"l":86.46,"n":2661,"o":86.58,"t":"2026-10-09T16:45:00Z","v":135036,"vw":86.692995},{"c":86.31,"h":86.8,"l":86.2901,"n":3302,"o":86.52,"t":"2026-10-09T17:00:00Z","v":181141,"vw":86.599547},{"c":86.251,"h":86.5225,"l":86.15,"n":3597,"o":86.2601,"t":"2026-10-09T17:15:00Z","v":159248,"vw":86.29056},{"c":86.32,"h":86.46,"l":86.0005,"n":3325,"o":86.29,"t":"2026-10-09T17:30:00Z","v":115437,"vw":86.251213},{"c":86.6,"h":86.8,"l":86.1801,"n":3409,"o":86.34,"t":"2026-10-09T17:45:00Z","v":126966,"vw":86.480416},{"c":86.265,"h":86.71,"l":86.22,"n":3222,"o":86.61,"t":"2026-10-09T18:00:00Z","v":124199,"vw":86.42423},{"c":85.6,"h":86.335,"l":85.55,"n":3075,"o":86.285,"t":"2026-10-09T18:15:00Z","v":150633,"vw":85.926523},{"c":85.23,"h":85.59,"l":85.05,"n":3722,"o":85.56,"t":"2026-10-09T18:30:00Z","v":241997,"vw":85.265555},{"c":85.335,"h":85.78,"l":85.2,"n":3149,"o":85.245,"t":"2026-10-09T18:45:00Z","v":166272,"vw":85.454019},{"c":85.4137,"h":85.675,"l":85.24,"n":2678,"o":85.32,"t":"2026-10-09T19:00:00Z","v":165061,"vw":85.477208},{"c":85.43,"h":85.66,"l":85.3,"n":3407,"o":85.4026,"t":"2026-10-09T19:15:00Z","v":178621,"vw":85.487095},{"c":85.1025,"h":85.66,"l":84.9,"n":4725,"o":85.42,"t":"2026-10-09T19:30:00Z","v":276594,"vw":85.308978},{"c":84.51,"h":85.19,"l":84.48,"n":12067,"o":85.07,"t":"2026-10-09T19:45:00Z","v":835971,"vw":84.792805},{"c":84.64,"h":84.79,"l":84.2,"n":655,"o":84.51,"t":"2026-10-09T20:00:00Z","v":1022935,"vw":84.511142},{"c":84.6075,"h":84.75,"l":84.5354,"n":143,"o":84.5354,"t":"2026-10-09T20:15:00Z","v":8411,"vw":84.695731},{"c":84.44,"h":84.71,"l":84.3601,"n":147,"o":84.6008,"t":"2026-10-09T20:30:00Z","v":6340,"vw":84.551525},{"c":84.87,"h":84.87,"l":84.5,"n":67,"o":84.68,"t":"2026-10-09T20:45:00Z","v":4041,"vw":84.701306},{"c":84.87,"h":84.87,"l":84.76,"n":57,"o":84.8,"t":"2026-10-09T21:00:00Z","v":5917,"vw":84.829518},{"c":84.88,"h":84.88,"l":84.74,"n":30,"o":84.86,"t":"2026-10-09T21:15:00Z","v":3114,"vw":84.865979},{"c":84.75,"h":84.89,"l":84.61,"n":327,"o":84.7161,"t":"2026-10-09T21:30:00Z","v":8936,"vw":84.719153},{"c":84.77,"h":84.8,"l":84.69,"n":32,"o":84.75,"t":"2026-10-09T21:45:00Z","v":1630,"vw":84.751799},{"c":84.71,"h":84.71,"l":84.61,"n":148,"o":84.69,"t":"2026-10-09T22:00:00Z","v":5512,"vw":84.644545},{"c":84.7014,"h":84.8,"l":84.61,"n":59,"o":84.61,"t":"2026-10-09T22:15:00Z","v":4069,"vw":84.696487},{"c":84.8,"h":84.88,"l":84.75,"n":91,"o":84.7845,"t":"2026-10-09T22:30:00Z","v":6492,"vw":84.790158},{"c":84.7232,"h":84.88,"l":84.7,"n":59,"o":84.88,"t":"2026-10-09T22:45:00Z","v":2062,"vw":84.813667},{"c":84.7,"h":84.8,"l":84.7,"n":78,"o":84.76,"t":"2026-10-09T23:00:00Z","v":8656,"vw":84.734571},{"c":84.77,"h":84.77,"l":84.6683,"n":41,"o":84.72,"t":"2026-10-09T23:15:00Z","v":2439,"vw":84.731909},{"c":84.78,"h":84.7905,"l":84.61,"n":36,"o":84.7905,"t":"2026-10-09T23:30:00Z","v":3467,"vw":84.781965},{"c":84.7254,"h":84.9,"l":84.7,"n":101,"o":84.78,"t":"2026-10-09T23:45:00Z","v":6934,"vw":84.791332},{"c":86.18,"h":87.09,"l":86.18,"n":4262,"o":86.51,"t":"2026-10-12T08:00:00Z","v":136188,"vw":86.700835},{"c":86.2,"h":86.25,"l":86.0047,"n":342,"o":86.12,"t":"2026-10-12T08:15:00Z","v":18482,"vw":86.066367},{"c":85.89,"h":86.2979,"l":85.89,"n":258,"o":86.23,"t":"2026-10-12T08:30:00Z","v":11045,"vw":86.1534},{"c":85.924,"h":86.15,"l":85.8,"n":207,"o":85.9192,"t":"2026-10-12T08:45:00Z","v":7033,"vw":85.913749},{"c":85.93,"h":86.02,"l":85.88,"n":104,"o":85.88,"t":"2026-10-12T09:00:00Z","v":3093,"vw":85.9591},{"c":85.75,"h":86.05,"l":85.7,"n":186,"o":86,"t":"2026-10-12T09:15:00Z","v":7899,"vw":85.828333},{"c":85.78,"h":85.86,"l":85.6764,"n":55,"o":85.73,"t":"2026-10-12T09:30:00Z","v":1811,"vw":85.750035},{"c":85.94,"h":85.94,"l":85.6,"n":177,"o":85.71,"t":"2026-10-12T09:45:00Z","v":3270,"vw":85.767874},{"c":86.09,"h":86.15,"l":86,"n":149,"o":86.0444,"t":"2026-10-12T10:00:00Z","v":6727,"vw":86.05936},{"c":86.04,"h":86.12,"l":85.95,"n":92,"o":86,"t":"2026-10-12T10:15:00Z","v":3270,"vw":86.037466},{"c":86,"h":86.2,"l":85.92,"n":185,"o":85.98,"t":"2026-10-12T10:30:00Z","v":12729,"vw":85.983102},{"c":85.94,"h":86.2,"l":85.94,"n":105,"o":86,"t":"2026-10-12T10:45:00Z","v":4831,"vw":85.996939},{"c":85.4231,"h":86.05,"l":85.36,"n":651,"o":86.05,"t":"2026-10-12T11:00:00Z","v":31389,"vw":85.491104},{"c":85.58,"h":85.6,"l":85.4,"n":330,"o":85.45,"t":"2026-10-12T11:15:00Z","v":8967,"vw":85.520236},{"c":85.47,"h":85.7185,"l":85.45,"n":237,"o":85.6,"t":"2026-10-12T11:30:00Z","v":9614,"vw":85.580038},{"c":85.6,"h":85.7,"l":85.3,"n":266,"o":85.46,"t":"2026-10-12T11:45:00Z","v":8317,"vw":85.48208},{"c":85.6092,"h":85.6519,"l":85.3317,"n":402,"o":85.6,"t":"2026-10-12T12:00:00Z","v":8855,"vw":85.460747},{"c":85.05,"h":85.6,"l":84.8664,"n":1028,"o":85.55,"t":"2026-10-12T12:15:00Z","v":28693,"vw":85.074025},{"c":84.95,"h":85.07,"l":84.39,"n":1006,"o":84.99,"t":"2026-10-12T12:30:00Z","v":43914,"vw":84.625885},{"c":84.4176,"h":85.08,"l":84.31,"n":682,"o":84.99,"t":"2026-10-12T12:45:00Z","v":34292,"vw":84.709678},{"c":84.5,"h":84.73,"l":84.41,"n":862,"o":84.5,"t":"2026-10-12T13:00:00Z","v":30120,"vw":84.52236},{"c":83.63,"h":84.47,"l":83.63,"n":2248,"o":84.39,"t":"2026-10-12T13:15:00Z","v":74758,"vw":84.174939},{"c":84.8599,"h":85.15,"l":82.66,"n":12780,"o":83.51,"t":"2026-10-12T13:30:00Z","v":864634,"vw":84.040916},{"c":85.02,"h":85.335,"l":84.35,"n":6039,"o":84.91,"t":"2026-10-12T13:45:00Z","v":363720,"vw":84.844341},{"c":85.45,"h":85.64,"l":84.49,"n":5580,"o":84.99,"t":"2026-10-12T14:00:00Z","v":392054,"vw":85.104521},{"c":85.41,"h":85.5092,"l":84.82,"n":4160,"o":85.425,"t":"2026-10-12T14:15:00Z","v":247400,"vw":85.185504},{"c":85.2601,"h":85.83,"l":84.64,"n":5674,"o":85.41,"t":"2026-10-12T14:30:00Z","v":353388,"vw":85.378327},{"c":84.17,"h":85.39,"l":84.07,"n":4570,"o":85.2885,"t":"2026-10-12T14:45:00Z","v":410816,"vw":84.64511},{"c":84.3001,"h":84.84,"l":84.06,"n":3247,"o":84.17,"t":"2026-10-12T15:00:00Z","v":202702,"vw":84.455127},{"c":84.3083,"h":84.51,"l":84.2,"n":2259,"o":84.28,"t":"2026-10-12T15:15:00Z","v":118489,"vw":84.359028},{"c":84.26,"h":84.57,"l":84.19,"n":2171,"o":84.26,"t":"2026-10-12T15:30:00Z","v":98044,"vw":84.379631},{"c":83.995,"h":84.3597,"l":83.94,"n":2720,"o":84.2409,"t":"2026-10-12T15:45:00Z","v":122431,"vw":84.131782},{"c":83.78,"h":84.155,"l":83.62,"n":3156,"o":83.98,"t":"2026-10-12T16:00:00Z","v":181299,"vw":83.87117},{"c":83.9609,"h":84.2599,"l":83.74,"n":1937,"o":83.75,"t":"2026-10-12T16:15:00Z","v":125865,"vw":83.961867},{"c":83.905,"h":84.1,"l":83.88,"n":1405,"o":83.96,"t":"2026-10-12T16:30:00Z","v":63353,"vw":83.984867},{"c":83.48,"h":83.9015,"l":83.3688,"n":2441,"o":83.88,"t":"2026-10-12T16:45:00Z","v":122437,"vw":83.57515},{"c":83.3295,"h":83.61,"l":83.2,"n":3396,"o":83.49,"t":"2026-10-12T17:00:00Z","v":189089,"vw":83.388581},{"c":83.06,"h":83.45,"l":83.04,"n":2622,"o":83.29,"t":"2026-10-12T17:15:00Z","v":114898,"vw":83.248522},{"c":83,"h":83.22,"l":82.94,"n":2458,"o":83.07,"t":"2026-10-12T17:30:00Z","v":132343,"vw":83.056971},{"c":83.0201,"h":83.1595,"l":82.9,"n":1942,"o":83,"t":"2026-10-12T17:45:00Z","v":102677,"vw":83.039685},{"c":82.975,"h":83.25,"l":82.85,"n":2476,"o":83.065,"t":"2026-10-12T18:00:00Z","v":404190,"vw":83.003493},{"c":83.0375,"h":83.46,"l":82.915,"n":3695,"o":82.95,"t":"2026-10-12T18:15:00Z","v":336112,"vw":83.223403},{"c":82.785,"h":83.04,"l":82.7701,"n":2289,"o":83.015,"t":"2026-10-12T18:30:00Z","v":113159,"vw":82.884562},{"c":82.555,"h":82.9195,"l":82.4,"n":3625,"o":82.76,"t":"2026-10-12T18:45:00Z","v":153685,"vw":82.642179},{"c":82.4735,"h":82.83,"l":82.44,"n":2707,"o":82.59,"t":"2026-10-12T19:00:00Z","v":111839,"vw":82.65947},{"c":82.86,"h":82.915,"l":82.44,"n":2474,"o":82.46,"t":"2026-10-12T19:15:00Z","v":134921,"vw":82.640224},{"c":82.93,"h":83.105,"l":82.73,"n":3616,"o":82.86,"t":"2026-10-12T19:30:00Z","v":180224,"vw":82.914912},{"c":83.87,"h":83.9,"l":82.8,"n":11130,"o":82.9,"t":"2026-10-12T19:45:00Z","v":742462,"vw":83.475327},{"c":84.0568,"h":84.45,"l":83.6387,"n":1040,"o":83.84,"t":"2026-10-12T20:00:00Z","v":640172,"vw":83.888792},{"c":84,"h":84.13,"l":83.9,"n":131,"o":84.05,"t":"2026-10-12T20:15:00Z","v":11711,"vw":84.03582},{"c":84.06,"h":84.13,"l":83.94,"n":100,"o":84.1099,"t":"2026-10-12T20:30:00Z","v":3382,"vw":84.019259},{"c":83.95,"h":84,"l":83.93,"n":45,"o":83.99,"t":"2026-10-12T20:45:00Z","v":1975,"vw":83.964286},{"c":83.88,"h":84.04,"l":83.81,"n":95,"o":83.94,"t":"2026-10-12T21:00:00Z","v":2331,"vw":83.93051},{"c":83.8732,"h":83.92,"l":83.86,"n":11,"o":83.92,"t":"2026-10-12T21:15:00Z","v":681,"vw":83.892},{"c":83.59,"h":83.86,"l":83.59,"n":48,"o":83.8501,"t":"2026-10-12T21:30:00Z","v":3702,"vw":83.801831},{"c":83.5599,"h":83.59,"l":83.18,"n":217,"o":83.59,"t":"2026-10-12T21:45:00Z","v":8758,"vw":83.409414},{"c":83.61,"h":83.69,"l":83.51,"n":51,"o":83.51,"t":"2026-10-12T22:00:00Z","v":1937,"vw":83.610135},{"c":83.6836,"h":83.7,"l":83.55,"n":76,"o":83.5949,"t":"2026-10-12T22:15:00Z","v":2786,"vw":83.621253},{"c":83.49,"h":83.65,"l":83.49,"n":55,"o":83.65,"t":"2026-10-12T22:30:00Z","v":1672,"vw":83.584431},{"c":83.33,"h":83.59,"l":83.33,"n":90,"o":83.59,"t":"2026-10-12T22:45:00Z","v":6153,"vw":83.526846},{"c":82.75,"h":83.18,"l":82.7,"n":296,"o":83.18,"t":"2026-10-12T23:00:00Z","v":12860,"vw":82.95029},{"c":82.8,"h":83.08,"l":82.65,"n":246,"o":82.79,"t":"2026-10-12T23:15:00Z","v":16615,"vw":82.744142},{"c":81.09,"h":83.05,"l":80.9,"n":2505,"o":83.05,"t":"2026-10-12T23:30:00Z","v":129441,"vw":81.532981},{"c":81.4943,"h":81.51,"l":80.91,"n":845,"o":81.02,"t":"2026-10-12T23:45:00Z","v":48717,"vw":81.287835},{"c":84.86,"h":85,"l":83.05,"n":4815,"o":84.13,"t":"2026-10-13T08:00:00Z","v":174857,"vw":83.979902},{"c":84.38,"h":84.87,"l":84.38,"n":575,"o":84.87,"t":"2026-10-13T08:15:00Z","v":20350,"vw":84.503587},{"c":84.23,"h":84.4764,"l":84.12,"n":230,"o":84.38,"t":"2026-10-13T08:30:00Z","v":9241,"vw":84.329034},{"c":83.91,"h":84.24,"l":83.88,"n":278,"o":84.23,"t":"2026-10-13T08:45:00Z","v":11730,"vw":84.028132},{"c":83.89,"h":83.98,"l":83.501,"n":234,"o":83.84,"t":"2026-10-13T09:00:00Z","v":10817,"vw":83.786313},{"c":83.8,"h":83.8,"l":83.7,"n":100,"o":83.73,"t":"2026-10-13T09:15:00Z","v":6191,"vw":83.762297},{"c":83.99,"h":83.99,"l":83.53,"n":166,"o":83.6,"t":"2026-10-13T09:30:00Z","v":8557,"vw":83.613483},{"c":83.85,"h":83.9752,"l":83.75,"n":80,"o":83.8,"t":"2026-10-13T09:45:00Z","v":3468,"vw":83.865424},{"c":83.89,"h":84.01,"l":83.79,"n":128,"o":83.96,"t":"2026-10-13T10:00:00Z","v":8506,"vw":83.933372},{"c":83.78,"h":83.84,"l":83.77,"n":80,"o":83.77,"t":"2026-10-13T10:15:00Z","v":2004,"vw":83.803945},{"c":83.42,"h":83.61,"l":83.41,"n":158,"o":83.6,"t":"2026-10-13T10:30:00Z","v":6966,"vw":83.531248},{"c":83.46,"h":83.5,"l":83.43,"n":92,"o":83.46,"t":"2026-10-13T10:45:00Z","v":5859,"vw":83.452804},{"c":83.0562,"h":83.5,"l":83.02,"n":436,"o":83.48,"t":"2026-10-13T11:00:00Z","v":16405,"vw":83.237637},{"c":83.6,"h":83.6,"l":82.82,"n":799,"o":83.13,"t":"2026-10-13T11:15:00Z","v":31787,"vw":83.115831},{"c":83.66,"h":83.8776,"l":83.37,"n":309,"o":83.56,"t":"2026-10-13T11:30:00Z","v":9644,"vw":83.653717},{"c":83.4,"h":83.61,"l":83.4,"n":92,"o":83.6,"t":"2026-10-13T11:45:00Z","v":5039,"vw":83.587725},{"c":83.15,"h":83.3,"l":83.13,"n":190,"o":83.3,"t":"2026-10-13T12:00:00Z","v":6559,"vw":83.225494},{"c":83.44,"h":83.44,"l":82.96,"n":222,"o":83.2662,"t":"2026-10-13T12:15:00Z","v":9902,"vw":83.127285},{"c":83.01,"h":83.31,"l":82.9015,"n":420,"o":83.31,"t":"2026-10-13T12:30:00Z","v":13445,"vw":83.058545},{"c":83.08,"h":83.1,"l":82.84,"n":384,"o":83.0499,"t":"2026-10-13T12:45:00Z","v":18860,"vw":83.018924},{"c":82.8,"h":83.1483,"l":82.77,"n":567,"o":83.1483,"t":"2026-10-13T13:00:00Z","v":17148,"vw":82.875184},{"c":82.04,"h":83.01,"l":82,"n":2033,"o":82.85,"t":"2026-10-13T13:15:00Z","v":66732,"vw":82.642505},{"c":82.87,"h":83.69,"l":81.64,"n":11533,"o":82.02,"t":"2026-10-13T13:30:00Z","v":824724,"vw":82.594206},{"c":83.31,"h":83.5487,"l":82.7201,"n":3834,"o":82.85,"t":"2026-10-13T13:45:00Z","v":254382,"vw":83.09718},{"c":84.455,"h":84.7788,"l":83.15,"n":6633,"o":83.38,"t":"2026-10-13T14:00:00Z","v":467271,"vw":84.101868},{"c":84.42,"h":84.73,"l":84.04,"n":3880,"o":84.5,"t":"2026-10-13T14:15:00Z","v":311274,"vw":84.398321},{"c":84.515,"h":84.67,"l":84.02,"n":3362,"o":84.435,"t":"2026-10-13T14:30:00Z","v":229592,"vw":84.369049},{"c":84.092,"h":84.67,"l":83.83,"n":3038,"o":84.48,"t":"2026-10-13T14:45:00Z","v":205152,"vw":84.14874},{"c":84.34,"h":84.42,"l":83.66,"n":2925,"o":84.1,"t":"2026-10-13T15:00:00Z","v":174813,"vw":84.182033},{"c":84.38,"h":84.74,"l":83.73,"n":3233,"o":84.34,"t":"2026-10-13T15:15:00Z","v":190799,"vw":84.307812},{"c":83.8,"h":84.58,"l":83.7001,"n":2642,"o":84.3537,"t":"2026-10-13T15:30:00Z","v":155134,"vw":84.139953},{"c":84.16,"h":84.25,"l":83.66,"n":2179,"o":83.83,"t":"2026-10-13T15:45:00Z","v":112624,"vw":83.92031},{"c":84.24,"h":84.44,"l":83.95,"n":2103,"o":84.165,"t":"2026-10-13T16:00:00Z","v":110610,"vw":84.216253},{"c":84.505,"h":84.73,"l":84.26,"n":2179,"o":84.285,"t":"2026-10-13T16:15:00Z","v":131658,"vw":84.495326},{"c":84.7,"h":84.76,"l":84.44,"n":1952,"o":84.5051,"t":"2026-10-13T16:30:00Z","v":99667,"vw":84.625481},{"c":84.59,"h":84.96,"l":84.5181,"n":2399,"o":84.72,"t":"2026-10-13T16:45:00Z","v":132685,"vw":84.801858},{"c":84.18,"h":84.5213,"l":84.13,"n":1720,"o":84.5213,"t":"2026-10-13T17:00:00Z","v":105250,"vw":84.311965},{"c":84.285,"h":84.4695,"l":84.12,"n":1617,"o":84.175,"t":"2026-10-13T17:15:00Z","v":83304,"vw":84.308097},{"c":84.385,"h":84.45,"l":84.13,"n":1464,"o":84.232,"t":"2026-10-13T17:30:00Z","v":61520,"vw":84.285665},{"c":84.22,"h":84.38,"l":83.85,"n":1905,"o":84.33,"t":"2026-10-13T17:45:00Z","v":85869,"vw":84.111507},{"c":84.4,"h":84.66,"l":83.89,"n":1827,"o":84.215,"t":"2026-10-13T18:00:00Z","v":96172,"vw":84.30854},{"c":84.2003,"h":84.37,"l":84.1,"n":1313,"o":84.34,"t":"2026-10-13T18:15:00Z","v":53177,"vw":84.214211},{"c":84.27,"h":84.44,"l":84.19,"n":1243,"o":84.205,"t":"2026-10-13T18:30:00Z","v":52788,"vw":84.295096},{"c":84.22,"h":84.52,"l":84.2101,"n":1317,"o":84.28,"t":"2026-10-13T18:45:00Z","v":57330,"vw":84.396467},{"c":84.1153,"h":84.37,"l":84,"n":1720,"o":84.27,"t":"2026-10-13T19:00:00Z","v":85021,"vw":84.1184},{"c":84.37,"h":84.4324,"l":84.05,"n":1628,"o":84.11,"t":"2026-10-13T19:15:00Z","v":83170,"vw":84.210419},{"c":84.01,"h":84.43,"l":83.91,"n":3555,"o":84.37,"t":"2026-10-13T19:30:00Z","v":185110,"vw":84.206813},{"c":84.29,"h":84.42,"l":83.9301,"n":8328,"o":84.01,"t":"2026-10-13T19:45:00Z","v":501580,"vw":84.228422},{"c":84.75,"h":84.9,"l":84.0105,"n":721,"o":84.27,"t":"2026-10-13T20:00:00Z","v":551626,"vw":84.302206},{"c":84.5075,"h":84.63,"l":84.5001,"n":47,"o":84.6,"t":"2026-10-13T20:15:00Z","v":9592,"vw":84.569365},{"c":84.5,"h":84.55,"l":84.3,"n":40,"o":84.55,"t":"2026-10-13T20:30:00Z","v":3851,"vw":84.368384},{"c":84.52,"h":84.52,"l":84.35,"n":43,"o":84.45,"t":"2026-10-13T20:45:00Z","v":3127,"vw":84.398823},{"c":84.3556,"h":84.3556,"l":84.3556,"n":22,"o":84.3556,"t":"2026-10-13T21:00:00Z","v":1280,"vw":84.3556},{"c":84.35,"h":84.48,"l":84.32,"n":56,"o":84.32,"t":"2026-10-13T21:15:00Z","v":2240,"vw":84.408706},{"c":84.4,"h":84.4,"l":84.36,"n":9,"o":84.37,"t":"2026-10-13T21:30:00Z","v":943,"vw":84.368179},{"c":84.45,"h":84.45,"l":84.36,"n":20,"o":84.4,"t":"2026-10-13T21:45:00Z","v":1529,"vw":84.385682},{"c":84.51,"h":84.52,"l":84.37,"n":79,"o":84.37,"t":"2026-10-13T22:00:00Z","v":4743,"vw":84.48939},{"c":84.51,"h":84.51,"l":84.38,"n":21,"o":84.38,"t":"2026-10-13T22:15:00Z","v":2916,"vw":84.450872},{"c":84.64,"h":84.64,"l":84.4955,"n":39,"o":84.4955,"t":"2026-10-13T22:30:00Z","v":3252,"vw":84.585912},{"c":84.5,"h":84.6641,"l":84.5,"n":51,"o":84.5987,"t":"2026-10-13T22:45:00Z","v":6132,"vw":84.619158},{"c":84.13,"h":84.5,"l":84.11,"n":173,"o":84.5,"t":"2026-10-13T23:00:00Z","v":7814,"vw":84.296506},{"c":84.3555,"h":84.3555,"l":84.13,"n":9,"o":84.13,"t":"2026-10-13T23:30:00Z","v":1050,"vw":84.176111},{"c":84.379,"h":84.379,"l":84.16,"n":15,"o":84.2,"t":"2026-10-13T23:45:00Z","v":1521,"vw":84.25818},{"c":84.7193,"h":85.04,"l":83.8128,"n":2076,"o":84.9807,"t":"2026-10-14T08:00:00Z","v":73755,"vw":84.261588},{"c":84.52,"h":84.81,"l":84.49,"n":88,"o":84.6984,"t":"2026-10-14T08:15:00Z","v":4657,"vw":84.618651},{"c":84,"h":84.57,"l":84,"n":120,"o":84.57,"t":"2026-10-14T08:30:00Z","v":8509,"vw":84.342924},{"c":84.07,"h":84.1,"l":84.07,"n":11,"o":84.1,"t":"2026-10-14T08:45:00Z","v":746,"vw":84.074983},{"c":83.8166,"h":84.01,"l":83.8166,"n":168,"o":84,"t":"2026-10-14T09:00:00Z","v":27584,"vw":83.982713},{"c":83.51,"h":84.07,"l":83.51,"n":198,"o":83.94,"t":"2026-10-14T09:15:00Z","v":6653,"vw":83.776819},{"c":83.48,"h":83.61,"l":83.48,"n":54,"o":83.51,"t":"2026-10-14T09:30:00Z","v":1514,"vw":83.517143},{"c":83.62,"h":83.67,"l":83.51,"n":81,"o":83.67,"t":"2026-10-14T09:45:00Z","v":3102,"vw":83.606762},{"c":83.5,"h":83.51,"l":83.19,"n":235,"o":83.47,"t":"2026-10-14T10:00:00Z","v":8792,"vw":83.417524},{"c":83.7,"h":83.7,"l":83.5,"n":77,"o":83.5,"t":"2026-10-14T10:15:00Z","v":2440,"vw":83.618397},{"c":83.73,"h":83.73,"l":83.55,"n":26,"o":83.66,"t":"2026-10-14T10:30:00Z","v":3540,"vw":83.630309},{"c":83.5,"h":83.751,"l":83.5,"n":34,"o":83.68,"t":"2026-10-14T10:45:00Z","v":1753,"vw":83.65655},{"c":83.5,"h":83.7451,"l":83.3,"n":113,"o":83.5,"t":"2026-10-14T11:00:00Z","v":10399,"vw":83.49852},{"c":83.4422,"h":83.514,"l":83.4422,"n":10,"o":83.514,"t":"2026-10-14T11:15:00Z","v":598,"vw":83.480348},{"c":83.5,"h":83.58,"l":83.44,"n":71,"o":83.44,"t":"2026-10-14T11:30:00Z","v":4040,"vw":83.513983},{"c":83.5899,"h":83.64,"l":83.4,"n":169,"o":83.54,"t":"2026-10-14T11:45:00Z","v":7099,"vw":83.552632},{"c":84.2,"h":84.2,"l":83.54,"n":248,"o":83.54,"t":"2026-10-14T12:00:00Z","v":17276,"vw":83.999473},{"c":84.34,"h":84.34,"l":84.02,"n":146,"o":84.1,"t":"2026-10-14T12:15:00Z","v":9090,"vw":84.290226},{"c":82.6,"h":84.33,"l":82.4,"n":1995,"o":84.25,"t":"2026-10-14T12:30:00Z","v":105137,"vw":82.83068},{"c":82.31,"h":82.9,"l":82.2215,"n":786,"o":82.69,"t":"2026-10-14T12:45:00Z","v":45681,"vw":82.614456},{"c":81.98,"h":82.39,"l":81.88,"n":1051,"o":82.25,"t":"2026-10-14T13:00:00Z","v":42694,"vw":82.12366},{"c":82.63,"h":82.63,"l":81.84,"n":936,"o":81.9938,"t":"2026-10-14T13:15:00Z","v":38545,"vw":82.07286},{"c":83.07,"h":84,"l":81.99,"n":6882,"o":82.515,"t":"2026-10-14T13:30:00Z","v":433868,"vw":83.134795},{"c":81.04,"h":83.35,"l":80.7,"n":11242,"o":83.16,"t":"2026-10-14T13:45:00Z","v":838150,"vw":81.764005},{"c":79.73,"h":81.0895,"l":79.45,"n":19289,"o":81.08,"t":"2026-10-14T14:00:00Z","v":1275384,"vw":80.077281},{"c":80.0962,"h":80.171,"l":79.46,"n":10816,"o":79.67,"t":"2026-10-14T14:15:00Z","v":679999,"vw":79.779327},{"c":79.93,"h":80.31,"l":79.74,"n":6419,"o":80.07,"t":"2026-10-14T14:30:00Z","v":350369,"vw":79.973968},{"c":79.98,"h":80.14,"l":79.38,"n":6281,"o":79.93,"t":"2026-10-14T14:45:00Z","v":343337,"vw":79.697365},{"c":79.16,"h":80.0199,"l":78.7,"n":12860,"o":79.99,"t":"2026-10-14T15:00:00Z","v":675790,"vw":79.0927},{"c":79.69,"h":79.82,"l":79.1,"n":5752,"o":79.17,"t":"2026-10-14T15:15:00Z","v":362555,"vw":79.535088},{"c":79.4,"h":79.73,"l":79.2855,"n":4435,"o":79.66,"t":"2026-10-14T15:30:00Z","v":252164,"vw":79.554235},{"c":79.035,"h":79.62,"l":78.9601,"n":4173,"o":79.41,"t":"2026-10-14T15:45:00Z","v":257829,"vw":79.30756},{"c":78.85,"h":79.34,"l":78.76,"n":4908,"o":79.035,"t":"2026-10-14T16:00:00Z","v":289865,"vw":79.063882},{"c":79,"h":79.11,"l":78.78,"n":5094,"o":78.85,"t":"2026-10-14T16:15:00Z","v":266396,"vw":78.946394},{"c":79.64,"h":79.79,"l":78.87,"n":4261,"o":79.02,"t":"2026-10-14T16:30:00Z","v":228421,"vw":79.250951},{"c":79.85,"h":79.85,"l":79.37,"n":2933,"o":79.67,"t":"2026-10-14T16:45:00Z","v":152957,"vw":79.515993},{"c":79.75,"h":80.1382,"l":79.66,"n":2576,"o":79.83,"t":"2026-10-14T17:00:00Z","v":128088,"vw":79.924523},{"c":79.33,"h":79.945,"l":79.2514,"n":2742,"o":79.75,"t":"2026-10-14T17:15:00Z","v":132816,"vw":79.621359},{"c":78.762,"h":79.41,"l":78.73,"n":3820,"o":79.32,"t":"2026-10-14T17:30:00Z","v":195099,"vw":79.059332},{"c":78.57,"h":78.78,"l":78.41,"n":6871,"o":78.76,"t":"2026-10-14T17:45:00Z","v":462062,"vw":78.58634},{"c":78.74,"h":78.79,"l":78.31,"n":3847,"o":78.59,"t":"2026-10-14T18:00:00Z","v":204483,"vw":78.547132},{"c":78.61,"h":78.8,"l":78.48,"n":3117,"o":78.73,"t":"2026-10-14T18:15:00Z","v":156152,"vw":78.641505},{"c":78.435,"h":78.69,"l":78.2819,"n":3658,"o":78.62,"t":"2026-10-14T18:30:00Z","v":202756,"vw":78.497291},{"c":78.55,"h":78.65,"l":78.36,"n":3103,"o":78.42,"t":"2026-10-14T18:45:00Z","v":165734,"vw":78.491063},{"c":78.745,"h":78.7699,"l":78.4,"n":4101,"o":78.55,"t":"2026-10-14T19:00:00Z","v":217135,"vw":78.609618},{"c":78.84,"h":79.235,"l":78.7,"n":4392,"o":78.75,"t":"2026-10-14T19:15:00Z","v":237969,"vw":78.960873},{"c":79.28,"h":79.48,"l":78.795,"n":5162,"o":78.83,"t":"2026-10-14T19:30:00Z","v":286125,"vw":79.135357},{"c":79.57,"h":79.69,"l":78.835,"n":14756,"o":79.27,"t":"2026-10-14T19:45:00Z","v":968343,"vw":79.439061},{"c":79.6,"h":79.82,"l":79.55,"n":476,"o":79.55,"t":"2026-10-14T20:00:00Z","v":1141203,"vw":79.552636},{"c":79.53,"h":79.668,"l":79.48,"n":161,"o":79.6,"t":"2026-10-14T20:15:00Z","v":6236,"vw":79.561378},{"c":79.2478,"h":79.75,"l":79.0837,"n":307,"o":79.41,"t":"2026-10-14T20:30:00Z","v":9500,"vw":79.337031},{"c":79.2,"h":79.55,"l":79.1,"n":86,"o":79.15,"t":"2026-10-14T20:45:00Z","v":3692,"vw":79.203676},{"c":79.37,"h":79.37,"l":79.1101,"n":76,"o":79.1101,"t":"2026-10-14T21:00:00Z","v":2574,"vw":79.287611},{"c":79.06,"h":79.26,"l":79.06,"n":266,"o":79.19,"t":"2026-10-14T21:15:00Z","v":7286,"vw":79.189927},{"c":78.9845,"h":79.2102,"l":78.8606,"n":371,"o":79.06,"t":"2026-10-14T21:30:00Z","v":10150,"vw":79.043111},{"c":78.85,"h":79.0201,"l":78.78,"n":280,"o":78.98,"t":"2026-10-14T21:45:00Z","v":15936,"vw":78.88598},{"c":78.75,"h":79,"l":78.41,"n":446,"o":79,"t":"2026-10-14T22:00:00Z","v":11131,"vw":78.592481},{"c":77.7,"h":78.7499,"l":77.6,"n":2553,"o":78.7499,"t":"2026-10-14T22:15:00Z","v":91437,"vw":78.118276},{"c":77.2,"h":78.11,"l":77.03,"n":1564,"o":77.7,"t":"2026-10-14T22:30:00Z","v":83945,"vw":77.4485},{"c":76.8,"h":77.5,"l":76.62,"n":2493,"o":77.46,"t":"2026-10-14T22:45:00Z","v":122003,"vw":77.04738},{"c":77.2463,"h":77.4399,"l":76.25,"n":1617,"o":76.82,"t":"2026-10-14T23:00:00Z","v":63847,"vw":76.751436},{"c":76.55,"h":77.15,"l":76.16,"n":1612,"o":77.06,"t":"2026-10-14T23:15:00Z","v":80813,"vw":76.568282},{"c":76.73,"h":77.1253,"l":76.2,"n":1373,"o":76.52,"t":"2026-10-14T23:30:00Z","v":66115,"vw":76.656413},{"c":77.45,"h":77.45,"l":76.7,"n":382,"o":76.85,"t":"2026-10-14T23:45:00Z","v":15565,"vw":77.023807},{"c":76.88,"h":77.5399,"l":76.0795,"n":6181,"o":77.07,"t":"2026-10-15T08:00:00Z","v":200090,"vw":76.818082},{"c":76.97,"h":77.03,"l":76.64,"n":271,"o":76.91,"t":"2026-10-15T08:15:00Z","v":11842,"vw":76.926511},{"c":76.85,"h":77.11,"l":76.85,"n":126,"o":77.06,"t":"2026-10-15T08:30:00Z","v":5654,"vw":77.040721},{"c":77.29,"h":77.32,"l":76.9827,"n":405,"o":76.9827,"t":"2026-10-15T08:45:00Z","v":21942,"vw":77.170672},{"c":77.23,"h":77.39,"l":77,"n":498,"o":77.24,"t":"2026-10-15T09:00:00Z","v":22899,"vw":77.181426},{"c":76.85,"h":77.12,"l":76.85,"n":408,"o":77.12,"t":"2026-10-15T09:15:00Z","v":16235,"vw":76.974282},{"c":76.8853,"h":76.96,"l":76.82,"n":204,"o":76.83,"t":"2026-10-15T09:30:00Z","v":7719,"vw":76.869551},{"c":76.8961,"h":76.96,"l":76.8,"n":136,"o":76.8,"t":"2026-10-15T09:45:00Z","v":4496,"vw":76.91259},{"c":76.51,"h":76.89,"l":76.51,"n":155,"o":76.88,"t":"2026-10-15T10:00:00Z","v":4615,"vw":76.696521},{"c":76.53,"h":76.869,"l":76.53,"n":105,"o":76.6495,"t":"2026-10-15T10:15:00Z","v":5697,"vw":76.609436},{"c":76.5,"h":76.91,"l":76.5,"n":264,"o":76.68,"t":"2026-10-15T10:30:00Z","v":9312,"vw":76.671795},{"c":76.68,"h":76.74,"l":76.43,"n":295,"o":76.43,"t":"2026-10-15T10:45:00Z","v":12261,"vw":76.636511},{"c":76.58,"h":76.68,"l":76.13,"n":695,"o":76.58,"t":"2026-10-15T11:00:00Z","v":38489,"vw":76.459958},{"c":76.677,"h":76.71,"l":76.53,"n":547,"o":76.57,"t":"2026-10-15T11:15:00Z","v":19246,"vw":76.662044},{"c":76.75,"h":77,"l":76.61,"n":526,"o":76.61,"t":"2026-10-15T11:30:00Z","v":24139,"vw":76.880309},{"c":76.52,"h":76.92,"l":76.51,"n":289,"o":76.8649,"t":"2026-10-15T11:45:00Z","v":8006,"vw":76.700068},{"c":76.7,"h":76.7,"l":76.51,"n":129,"o":76.55,"t":"2026-10-15T12:00:00Z","v":5690,"vw":76.57387},{"c":76.69,"h":76.84,"l":76.6,"n":311,"o":76.7857,"t":"2026-10-15T12:15:00Z","v":10878,"vw":76.675852},{"c":76.01,"h":76.72,"l":75.77,"n":1916,"o":76.72,"t":"2026-10-15T12:30:00Z","v":68742,"vw":76.072635},{"c":75.75,"h":76.2,"l":75.75,"n":898,"o":76.09,"t":"2026-10-15T12:45:00Z","v":44653,"vw":75.940213},{"c":75.4103,"h":75.8706,"l":75.31,"n":1219,"o":75.84,"t":"2026-10-15T13:00:00Z","v":58269,"vw":75.602157},{"c":74.97,"h":75.6,"l":73.39,"n":3055,"o":75.4224,"t":"2026-10-15T13:15:00Z","v":139951,"vw":75.153628},{"c":78.9,"h":78.98,"l":75.13,"n":15134,"o":75.13,"t":"2026-10-15T13:30:00Z","v":1262218,"vw":76.622026},{"c":77.71,"h":78.94,"l":77.01,"n":10595,"o":78.855,"t":"2026-10-15T13:45:00Z","v":687709,"vw":77.932654},{"c":79.35,"h":79.87,"l":77.52,"n":9246,"o":77.735,"t":"2026-10-15T14:00:00Z","v":650600,"vw":79.052026},{"c":79.44,"h":79.85,"l":79.06,"n":5616,"o":79.39,"t":"2026-10-15T14:15:00Z","v":408982,"vw":79.460951},{"c":81.88,"h":81.93,"l":79.3345,"n":11576,"o":79.435,"t":"2026-10-15T14:30:00Z","v":925359,"vw":80.876196},{"c":83.865,"h":84.1,"l":81.73,"n":14719,"o":81.865,"t":"2026-10-15T14:45:00Z","v":916612,"vw":83.053916},{"c":84.915,"h":85.38,"l":83.57,"n":14760,"o":83.84,"t":"2026-10-15T15:00:00Z","v":1163096,"vw":84.701248},{"c":84.9101,"h":85.14,"l":84.41,"n":9098,"o":84.94,"t":"2026-10-15T15:15:00Z","v":673534,"vw":84.842481},{"c":84.7227,"h":85.36,"l":84.6,"n":7782,"o":84.98,"t":"2026-10-15T15:30:00Z","v":590329,"vw":84.988022},{"c":84.585,"h":84.8585,"l":84.3,"n":5265,"o":84.69,"t":"2026-10-15T15:45:00Z","v":354613,"vw":84.56039},{"c":84.43,"h":84.72,"l":84.14,"n":4474,"o":84.55,"t":"2026-10-15T16:00:00Z","v":308478,"vw":84.404131},{"c":84.49,"h":84.59,"l":84.2175,"n":3826,"o":84.41,"t":"2026-10-15T16:15:00Z","v":189453,"vw":84.433775},{"c":85.28,"h":85.28,"l":84.4,"n":4503,"o":84.56,"t":"2026-10-15T16:30:00Z","v":240985,"vw":84.766556},{"c":85.39,"h":85.58,"l":84.99,"n":5422,"o":85.28,"t":"2026-10-15T16:45:00Z","v":377865,"vw":85.248471},{"c":85.7,"h":85.72,"l":85.2001,"n":4172,"o":85.4,"t":"2026-10-15T17:00:00Z","v":287799,"vw":85.438867},{"c":85.91,"h":86.205,"l":85.71,"n":4661,"o":85.71,"t":"2026-10-15T17:15:00Z","v":288600,"vw":85.961068},{"c":86.21,"h":86.38,"l":85.64,"n":4031,"o":85.92,"t":"2026-10-15T17:30:00Z","v":244631,"vw":86.011839},{"c":86.45,"h":86.515,"l":86.1665,"n":4331,"o":86.25,"t":"2026-10-15T17:45:00Z","v":245381,"vw":86.328767},{"c":85.7,"h":86.5,"l":85.586,"n":5274,"o":86.44,"t":"2026-10-15T18:00:00Z","v":328191,"vw":86.003002},{"c":85.45,"h":85.74,"l":85.0001,"n":6375,"o":85.695,"t":"2026-10-15T18:15:00Z","v":430304,"vw":85.383263},{"c":85.895,"h":85.95,"l":85.435,"n":4739,"o":85.435,"t":"2026-10-15T18:30:00Z","v":262058,"vw":85.671579},{"c":85.52,"h":86.02,"l":85.4,"n":5538,"o":85.9,"t":"2026-10-15T18:45:00Z","v":257232,"vw":85.705307},{"c":86.245,"h":86.27,"l":85.52,"n":4408,"o":85.53,"t":"2026-10-15T19:00:00Z","v":210895,"vw":85.839893},{"c":86.61,"h":87.015,"l":86.25,"n":7208,"o":86.25,"t":"2026-10-15T19:15:00Z","v":403404,"vw":86.71937},{"c":87.445,"h":87.5,"l":86.51,"n":7579,"o":86.59,"t":"2026-10-15T19:30:00Z","v":456947,"vw":87.045574},{"c":86.94,"h":87.76,"l":86.83,"n":21176,"o":87.43,"t":"2026-10-15T19:45:00Z","v":1598156,"vw":87.295879},{"c":86.7,"h":87.08,"l":86.6565,"n":895,"o":86.92,"t":"2026-10-15T20:00:00Z","v":1419523,"vw":86.966756},{"c":86.61,"h":86.85,"l":86.6,"n":322,"o":86.7419,"t":"2026-10-15T20:15:00Z","v":25159,"vw":86.764399},{"c":86.6956,"h":86.97,"l":86.5475,"n":126,"o":86.7,"t":"2026-10-15T20:30:00Z","v":13520,"vw":86.613398},{"c":86.0197,"h":86.7421,"l":85.67,"n":453,"o":86.71,"t":"2026-10-15T20:45:00Z","v":20258,"vw":86.194634},{"c":86.0536,"h":86.2,"l":85.8071,"n":310,"o":85.95,"t":"2026-10-15T21:00:00Z","v":18233,"vw":86.024214},{"c":86.41,"h":86.45,"l":86,"n":114,"o":86.2,"t":"2026-10-15T21:15:00Z","v":6393,"vw":86.210041},{"c":86.23,"h":86.35,"l":86.23,"n":176,"o":86.33,"t":"2026-10-15T21:30:00Z","v":9942,"vw":86.276612},{"c":86.18,"h":86.2,"l":86.067,"n":95,"o":86.2,"t":"2026-10-15T21:45:00Z","v":5068,"vw":86.162525},{"c":86.07,"h":86.37,"l":86.0325,"n":112,"o":86.17,"t":"2026-10-15T22:00:00Z","v":11244,"vw":86.210543},{"c":86.13,"h":86.3483,"l":86.0803,"n":96,"o":86.12,"t":"2026-10-15T22:15:00Z","v":4597,"vw":86.242091},{"c":86.04,"h":86.13,"l":86,"n":101,"o":86.07,"t":"2026-10-15T22:30:00Z","v":3756,"vw":86.051018},{"c":85.94,"h":86.09,"l":85.9,"n":161,"o":86.09,"t":"2026-10-15T22:45:00Z","v":5360,"vw":85.963842},{"c":85.8,"h":85.98,"l":85.8,"n":199,"o":85.9,"t":"2026-10-15T23:00:00Z","v":6560,"vw":85.878224},{"c":85.58,"h":85.84,"l":85.58,"n":95,"o":85.81,"t":"2026-10-15T23:15:00Z","v":4925,"vw":85.683114},{"c":85.48,"h":85.64,"l":85.48,"n":147,"o":85.58,"t":"2026-10-15T23:30:00Z","v":11437,"vw":85.530137},{"c":85.5,"h":85.6984,"l":85.43,"n":110,"o":85.4892,"t":"2026-10-15T23:45:00Z","v":9558,"vw":85.540392},{"c":85.48,"h":85.78,"l":84.92,"n":2649,"o":85.18,"t":"2026-10-16T08:00:00Z","v":94347,"vw":85.379855},{"c":85.39,"h":85.4,"l":85.0012,"n":89,"o":85.22,"t":"2026-10-16T08:15:00Z","v":4719,"vw":85.178223},{"c":85.74,"h":85.8,"l":85.26,"n":131,"o":85.26,"t":"2026-10-16T08:30:00Z","v":12342,"vw":85.510503},{"c":85.45,"h":85.74,"l":85.3,"n":64,"o":85.65,"t":"2026-10-16T08:45:00Z","v":2700,"vw":85.54936},{"c":85.21,"h":85.4,"l":85.0586,"n":83,"o":85.18,"t":"2026-10-16T09:00:00Z","v":2963,"vw":85.233295},{"c":85.25,"h":85.35,"l":85.06,"n":123,"o":85.21,"t":"2026-10-16T09:15:00Z","v":5105,"vw":85.149245},{"c":85.06,"h":85.25,"l":85,"n":242,"o":85.25,"t":"2026-10-16T09:30:00Z","v":7651,"vw":85.120106},{"c":85.11,"h":85.35,"l":85.08,"n":179,"o":85.08,"t":"2026-10-16T09:45:00Z","v":3966,"vw":85.220762},{"c":84.9,"h":85.05,"l":84.55,"n":238,"o":85.05,"t":"2026-10-16T10:00:00Z","v":9847,"vw":84.740277},{"c":84.99,"h":85.1,"l":84.75,"n":74,"o":84.75,"t":"2026-10-16T10:15:00Z","v":4222,"vw":84.98562},{"c":85.32,"h":85.44,"l":84.81,"n":411,"o":84.96,"t":"2026-10-16T10:30:00Z","v":22826,"vw":85.099523},{"c":85.33,"h":85.44,"l":85.0313,"n":197,"o":85.2753,"t":"2026-10-16T10:45:00Z","v":9709,"vw":85.320662},{"c":86.1116,"h":86.1116,"l":85.12,"n":587,"o":85.12,"t":"2026-10-16T11:00:00Z","v":22941,"vw":85.552189},{"c":86.11,"h":86.16,"l":85.6571,"n":377,"o":85.9,"t":"2026-10-16T11:15:00Z","v":12191,"vw":85.970132},{"c":85.54,"h":86.25,"l":85.33,"n":329,"o":86.11,"t":"2026-10-16T11:30:00Z","v":24163,"vw":85.655163},{"c":85.42,"h":85.65,"l":85.32,"n":211,"o":85.58,"t":"2026-10-16T11:45:00Z","v":6954,"vw":85.473032},{"c":85.14,"h":85.45,"l":85.14,"n":285,"o":85.33,"t":"2026-10-16T12:00:00Z","v":11497,"vw":85.322609},{"c":85.35,"h":85.42,"l":85.08,"n":209,"o":85.2383,"t":"2026-10-16T12:15:00Z","v":9595,"vw":85.313702},{"c":85,"h":85.4,"l":85,"n":266,"o":85.4,"t":"2026-10-16T12:30:00Z","v":11482,"vw":85.124352},{"c":84.9,"h":85,"l":84.9,"n":274,"o":85,"t":"2026-10-16T12:45:00Z","v":9741,"vw":84.954041},{"c":85.3141,"h":85.45,"l":84.89,"n":272,"o":85.02,"t":"2026-10-16T13:00:00Z","v":12563,"vw":85.228479},{"c":86.59,"h":86.66,"l":85.07,"n":877,"o":85.31,"t":"2026-10-16T13:15:00Z","v":29084,"vw":85.729169},{"c":87.29,"h":87.38,"l":85.6518,"n":13482,"o":86.42,"t":"2026-10-16T13:30:00Z","v":905092,"vw":86.542818},{"c":87.075,"h":87.52,"l":86.04,"n":8493,"o":87.23,"t":"2026-10-16T13:45:00Z","v":609788,"vw":86.986122},{"c":86.77,"h":87.115,"l":86.06,"n":5920,"o":87.08,"t":"2026-10-16T14:00:00Z","v":423606,"vw":86.610402},{"c":86.55,"h":87.21,"l":86.45,"n":4322,"o":86.745,"t":"2026-10-16T14:15:00Z","v":292789,"vw":86.916961},{"c":86.74,"h":87.07,"l":86.4426,"n":3281,"o":86.545,"t":"2026-10-16T14:30:00Z","v":202033,"vw":86.788094},{"c":86.05,"h":87.299,"l":86,"n":5268,"o":86.75,"t":"2026-10-16T14:45:00Z","v":433359,"vw":86.678712},{"c":85.795,"h":86.14,"l":85.08,"n":6923,"o":86.06,"t":"2026-10-16T15:00:00Z","v":501670,"vw":85.513877},{"c":85.51,"h":85.81,"l":85.0301,"n":3889,"o":85.755,"t":"2026-10-16T15:15:00Z","v":311424,"vw":85.44985},{"c":85.85,"h":86.06,"l":85.47,"n":3307,"o":85.51,"t":"2026-10-16T15:30:00Z","v":179548,"vw":85.714028},{"c":84.33,"h":86.17,"l":84.25,"n":5230,"o":85.8402,"t":"2026-10-16T15:45:00Z","v":395046,"vw":84.987967},{"c":84.47,"h":84.495,"l":83.52,"n":5957,"o":84.34,"t":"2026-10-16T16:00:00Z","v":397176,"vw":83.951248},{"c":84.27,"h":84.55,"l":84.04,"n":1902,"o":84.42,"t":"2026-10-16T16:15:00Z","v":115803,"vw":84.312507},{"c":84.07,"h":84.24,"l":83.7,"n":2259,"o":84.23,"t":"2026-10-16T16:30:00Z","v":158313,"vw":83.993365},{"c":83.5447,"h":84.1859,"l":83.3986,"n":3092,"o":84.09,"t":"2026-10-16T16:45:00Z","v":395457,"vw":83.628698},{"c":82.375,"h":83.58,"l":82.1527,"n":5672,"o":83.545,"t":"2026-10-16T17:00:00Z","v":384196,"vw":82.730621},{"c":82.755,"h":82.84,"l":81.71,"n":5715,"o":82.37,"t":"2026-10-16T17:15:00Z","v":396115,"vw":82.08293},{"c":83.065,"h":83.1955,"l":82.555,"n":4346,"o":82.79,"t":"2026-10-16T17:30:00Z","v":317237,"vw":82.872682},{"c":82.45,"h":83.2268,"l":82.38,"n":2800,"o":83.05,"t":"2026-10-16T17:45:00Z","v":164592,"vw":82.829691},{"c":82.47,"h":82.69,"l":82.2,"n":3791,"o":82.44,"t":"2026-10-16T18:00:00Z","v":248042,"vw":82.41862},{"c":82.1,"h":82.52,"l":82.01,"n":2747,"o":82.48,"t":"2026-10-16T18:15:00Z","v":124808,"vw":82.193386},{"c":81.48,"h":82.16,"l":81.22,"n":3946,"o":82.115,"t":"2026-10-16T18:30:00Z","v":243756,"vw":81.732001},{"c":81.06,"h":81.55,"l":80.64,"n":7095,"o":81.55,"t":"2026-10-16T18:45:00Z","v":568155,"vw":81.076448},{"c":81.67,"h":81.75,"l":80.6203,"n":5128,"o":81,"t":"2026-10-16T19:00:00Z","v":354265,"vw":81.081902},{"c":81.63,"h":81.8878,"l":81.29,"n":4182,"o":81.675,"t":"2026-10-16T19:15:00Z","v":247039,"vw":81.627575},{"c":80.89,"h":81.77,"l":80.87,"n":5368,"o":81.65,"t":"2026-10-16T19:30:00Z","v":356955,"vw":81.209966},{"c":82.24,"h":82.34,"l":80.86,"n":13234,"o":80.94,"t":"2026-10-16T19:45:00Z","v":819805,"vw":81.920747},{"c":82.4281,"h":82.7,"l":82.16,"n":642,"o":82.21,"t":"2026-10-16T20:00:00Z","v":1300645,"vw":82.228399},{"c":82.36,"h":82.42,"l":82.22,"n":34,"o":82.22,"t":"2026-10-16T20:15:00Z","v":47627,"vw":82.223237},{"c":82.22,"h":82.3141,"l":82.22,"n":7,"o":82.3141,"t":"2026-10-16T20:30:00Z","v":3008,"vw":82.283091},{"c":82.65,"h":82.66,"l":82.28,"n":197,"o":82.34,"t":"2026-10-16T20:45:00Z","v":7960,"vw":82.539992},{"c":82.49,"h":82.64,"l":81.9375,"n":344,"o":82.337,"t":"2026-10-16T21:00:00Z","v":10040,"vw":82.367344},{"c":82.55,"h":82.6,"l":82.49,"n":100,"o":82.6,"t":"2026-10-16T21:15:00Z","v":2913,"vw":82.539769},{"c":82.392,"h":82.66,"l":82.37,"n":127,"o":82.55,"t":"2026-10-16T21:30:00Z","v":3783,"vw":82.512552},{"c":82.19,"h":82.39,"l":82.19,"n":185,"o":82.39,"t":"2026-10-16T21:45:00Z","v":3958,"vw":82.263442}],"expiry":"2026-10-23","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":0.4403125,"strike":96.625,"iv":0.857475,"gamma":0.0179375,"theta":-0.12315000000000001,"vega":0.02003125,"rho":0.0014407534910987328,"breakevenPct":17.91218719630711},{"delta":0.15,"premium":0.660389344262295,"strike":92.70081967213115,"iv":0.7807086065573771,"gamma":0.0262077868852459,"theta":-0.14934672131147542,"vega":0.026537704918032787,"rho":0.00217126980018074,"breakevenPct":13.412547396007595},{"delta":0.2,"premium":0.9419074074074074,"strike":90.72962962962963,"iv":0.7775885185185185,"gamma":0.031557037037037036,"theta":-0.1787337037037037,"vega":0.031875925925925926,"rho":0.002894111339584639,"breakevenPct":11.359981823417215},{"delta":0.25,"premium":1.2370028409090907,"strike":88.99147727272727,"iv":0.7661042613636364,"gamma":0.03642045454545455,"theta":-0.20031931818181817,"vega":0.03622130681818182,"rho":0.003616230882678299,"breakevenPct":9.606997222590342},{"delta":0.3,"premium":1.5724792243767314,"strike":87.58171745152355,"iv":0.7643412742382271,"gamma":0.039845706371191135,"theta":-0.2185501385041551,"vega":0.03957839335180055,"rho":0.004332721000406671,"breakevenPct":8.301988187439608},{"delta":0.35,"premium":1.9402427184466018,"strike":86.29611650485437,"iv":0.7640155339805825,"gamma":0.04249660194174757,"theta":-0.232976213592233,"vega":0.0421373786407767,"rho":0.005044472258154812,"breakevenPct":7.187025295555124},{"delta":0.4,"premium":2.3324576271186443,"strike":85.08474576271186,"iv":0.7614474576271186,"gamma":0.044464406779661014,"theta":-0.2427237288135593,"vega":0.04398135593220339,"rho":0.005753753476648882,"breakevenPct":6.191938034293629},{"delta":0.45,"premium":2.763688888888889,"strike":83.94222222222223,"iv":0.7598688888888889,"gamma":0.04564044444444445,"theta":-0.24846933333333335,"vega":0.045123111111111114,"rho":0.006455545518947494,"breakevenPct":5.327880358492606},{"delta":0.5,"premium":3.2200650759219087,"strike":82.8351409978308,"iv":0.7543524945770065,"gamma":0.04636594360086768,"theta":-0.24890759219088937,"vega":0.04546702819956616,"rho":0.007153296991252115,"breakevenPct":4.537422344208848},{"delta":0.55,"premium":3.7042826552462533,"strike":81.75374732334048,"iv":0.7457216274089936,"gamma":0.04647837259100642,"theta":-0.24446423982869378,"vega":0.04507837259100642,"rho":0.00784660568876365,"breakevenPct":3.8119897699061362},{"delta":0.6,"premium":4.296026490066224,"strike":80.67328918322296,"iv":0.7488503311258278,"gamma":0.045179249448123626,"theta":-0.2399991169977925,"vega":0.04394260485651214,"rho":0.008521438446679921,"breakevenPct":3.2183135001083425},{"delta":0.65,"premium":4.960000000000001,"strike":79.56666666666666,"iv":0.7525133333333334,"gamma":0.043076666666666666,"theta":-0.23176,"vega":0.04213333333333333,"rho":0.009182058251630702,"breakevenPct":2.680596047942995},{"delta":0.7,"premium":5.595955882352941,"strike":78.48529411764706,"iv":0.7393764705882353,"gamma":0.041125,"theta":-0.21454264705882353,"vega":0.039558823529411764,"rho":0.009847634381026005,"breakevenPct":2.1395165208940794},{"delta":0.75,"premium":6.325478468899521,"strike":77.35645933014354,"iv":0.7268980861244019,"gamma":0.03824066985645933,"theta":-0.19365287081339713,"vega":0.036140669856459334,"rho":0.010496261938564991,"breakevenPct":1.6544433904799212},{"delta":0.8,"premium":9.637742382271469,"strike":74.08310249307479,"iv":0.9906570637119114,"gamma":0.024849030470914128,"theta":-0.23155069252077565,"vega":0.03188864265927978,"rho":0.0106637726206473,"breakevenPct":1.7017066027043997},{"delta":0.85,"premium":10.49127906976742,"strike":72.74418604651164,"iv":0.9252581395348818,"gamma":0.02409069767441867,"theta":-0.18083255813953455,"vega":0.026558139534883726,"rho":0.011283136233329851,"breakevenPct":1.112081045042606},{"delta":0.9,"premium":24.939096071345425,"strike":58.75544319140886,"iv":2.151012284209554,"gamma":0.007145170212066385,"theta":-0.31297613517792156,"vega":0.019759957675574643,"rho":0.009319229782975875,"breakevenPct":1.6697512910037573}],"put":[{"delta":0.1,"premium":0.48345360824742273,"strike":71.30412371134021,"iv":0.8516974226804124,"gamma":0.018021134020618557,"theta":-0.12054432989690722,"vega":0.019951546391752575,"rho":-0.0016504626750957591,"breakevenPct":13.969059641529658},{"delta":0.15,"premium":0.7444194756554305,"strike":73.90262172284645,"iv":0.7987850187265917,"gamma":0.02558838951310861,"theta":-0.15012771535580524,"vega":0.026578651685393258,"rho":-0.002486499624898716,"breakevenPct":11.129491925180986},{"delta":0.2,"premium":1.1046732026143793,"strike":75.33986928104575,"iv":0.8208333333333334,"gamma":0.02985359477124183,"theta":-0.18492614379084968,"vega":0.03188562091503268,"rho":-0.0033408134589529626,"breakevenPct":9.821190380914258},{"delta":0.25,"premium":1.4704972375690608,"strike":76.8232044198895,"iv":0.8154171270718232,"gamma":0.034122651933701655,"theta":-0.20845911602209943,"vega":0.03618729281767956,"rho":-0.004197152011153673,"breakevenPct":8.463669603595175},{"delta":0.3,"premium":1.8600642673521848,"strike":78.17480719794344,"iv":0.806674293059126,"gamma":0.03775449871465295,"theta":-0.22534318766066838,"vega":0.039584575835475574,"rho":-0.005057840654722521,"breakevenPct":7.295015876346866},{"delta":0.35,"premium":2.277433734939759,"strike":79.43132530120482,"iv":0.7960669879518073,"gamma":0.040762650602409634,"theta":-0.2364212048192771,"vega":0.042176385542168675,"rho":-0.005925343368804023,"breakevenPct":6.275641926305802},{"delta":0.4,"premium":2.7374423963133645,"strike":80.60829493087557,"iv":0.789036866359447,"gamma":0.04287327188940092,"theta":-0.24402396313364055,"vega":0.04399078341013825,"rho":-0.006799238639047184,"breakevenPct":5.404698087266501},{"delta":0.45,"premium":3.253837471783296,"strike":81.74492099322799,"iv":0.785882618510158,"gamma":0.044095936794582395,"theta":-0.24870722347629798,"vega":0.045095936794582396,"rho":-0.007684083951670974,"breakevenPct":4.6512590847367585},{"delta":0.5,"premium":3.936194895591648,"strike":82.89791183294663,"iv":0.8048948955916474,"gamma":0.043491879350348026,"theta":-0.2565139211136891,"vega":0.045479582366589326,"rho":-0.008598012352596274,"breakevenPct":4.07954696628402},{"delta":0.55,"premium":4.587832929782083,"strike":84.06053268765133,"iv":0.8029876513317191,"gamma":0.043239467312348664,"theta":-0.2534518159806295,"vega":0.0451455205811138,"rho":-0.009507153773283584,"breakevenPct":3.45881953611606},{"delta":0.6,"premium":5.3683503836317135,"strike":85.28644501278772,"iv":0.8075327365728899,"gamma":0.041898976982097186,"theta":-0.2479386189258312,"vega":0.043956265984654734,"rho":-0.010439184780127382,"breakevenPct":2.917766485476166},{"delta":0.65,"premium":6.233483290488433,"strike":86.5681233933162,"iv":0.8098956298200514,"gamma":0.0400478149100257,"theta":-0.23755064267352183,"vega":0.042134190231362466,"rho":-0.011386095629973449,"breakevenPct":2.4117588643977528},{"delta":0.7,"premium":8.649432892249525,"strike":89.0945179584121,"iv":0.9570198487712666,"gamma":0.03184877126654065,"theta":-0.2637461247637051,"vega":0.03962986767485823,"rho":-0.012620584122532736,"breakevenPct":2.2775934570425487},{"delta":0.75,"premium":10.138090737240077,"strike":90.98487712665407,"iv":0.9674168241965974,"gamma":0.028824196597353493,"theta":-0.24266862003780715,"vega":0.036227221172022685,"rho":-0.013683622743405685,"breakevenPct":1.7896180886613338},{"delta":0.8,"premium":13.495833333333337,"strike":94.5952380952381,"iv":1.0878642857142857,"gamma":0.022566666666666662,"theta":-0.23934761904761903,"vega":0.031947619047619044,"rho":-0.015098486402560007,"breakevenPct":1.4827444583275333},{"delta":0.85,"premium":18.81264559682637,"strike":100.20770426263785,"iv":1.240302183753096,"gamma":0.018496473701395334,"theta":-0.22557847938283893,"vega":0.026514613495062827,"rho":-0.016874921381217056,"breakevenPct":1.1235924856517407},{"delta":0.9,"premium":23.43664106357863,"strike":105.19919158925047,"iv":1.2945571519240608,"gamma":0.011960194779670702,"theta":-0.1740622677854967,"vega":0.019897225164768245,"rho":-0.018519375052056544,"breakevenPct":0.6771738026337976}]},"raw":{"call":[{"delta":0.1,"premium":0.4403125,"strike":96.625,"iv":0.857475,"gamma":0.0179375,"theta":-0.12315000000000001,"vega":0.02003125,"rho":0.0014407534910987328,"breakevenPct":17.91218719630711},{"delta":0.15,"premium":0.660389344262295,"strike":92.70081967213115,"iv":0.7807086065573771,"gamma":0.0262077868852459,"theta":-0.14934672131147542,"vega":0.026537704918032787,"rho":0.00217126980018074,"breakevenPct":13.412547396007595},{"delta":0.2,"premium":0.9419074074074074,"strike":90.72962962962963,"iv":0.7775885185185185,"gamma":0.031557037037037036,"theta":-0.1787337037037037,"vega":0.031875925925925926,"rho":0.002894111339584639,"breakevenPct":11.359981823417215},{"delta":0.25,"premium":1.2370028409090907,"strike":88.99147727272727,"iv":0.7661042613636364,"gamma":0.03642045454545455,"theta":-0.20031931818181817,"vega":0.03622130681818182,"rho":0.003616230882678299,"breakevenPct":9.606997222590342},{"delta":0.3,"premium":1.5724792243767314,"strike":87.58171745152355,"iv":0.7643412742382271,"gamma":0.039845706371191135,"theta":-0.2185501385041551,"vega":0.03957839335180055,"rho":0.004332721000406671,"breakevenPct":8.301988187439608},{"delta":0.35,"premium":1.9402427184466018,"strike":86.29611650485437,"iv":0.7640155339805825,"gamma":0.04249660194174757,"theta":-0.232976213592233,"vega":0.0421373786407767,"rho":0.005044472258154812,"breakevenPct":7.187025295555124},{"delta":0.4,"premium":2.3324576271186443,"strike":85.08474576271186,"iv":0.7614474576271186,"gamma":0.044464406779661014,"theta":-0.2427237288135593,"vega":0.04398135593220339,"rho":0.005753753476648882,"breakevenPct":6.191938034293629},{"delta":0.45,"premium":2.763688888888889,"strike":83.94222222222223,"iv":0.7598688888888889,"gamma":0.04564044444444445,"theta":-0.24846933333333335,"vega":0.045123111111111114,"rho":0.006455545518947494,"breakevenPct":5.327880358492606},{"delta":0.5,"premium":3.2200650759219087,"strike":82.8351409978308,"iv":0.7543524945770065,"gamma":0.04636594360086768,"theta":-0.24890759219088937,"vega":0.04546702819956616,"rho":0.007153296991252115,"breakevenPct":4.537422344208848},{"delta":0.55,"premium":3.7042826552462533,"strike":81.75374732334048,"iv":0.7457216274089936,"gamma":0.04647837259100642,"theta":-0.24446423982869378,"vega":0.04507837259100642,"rho":0.00784660568876365,"breakevenPct":3.8119897699061362},{"delta":0.6,"premium":4.296026490066224,"strike":80.67328918322296,"iv":0.7488503311258278,"gamma":0.045179249448123626,"theta":-0.2399991169977925,"vega":0.04394260485651214,"rho":0.008521438446679921,"breakevenPct":3.2183135001083425},{"delta":0.65,"premium":4.960000000000001,"strike":79.56666666666666,"iv":0.7525133333333334,"gamma":0.043076666666666666,"theta":-0.23176,"vega":0.04213333333333333,"rho":0.009182058251630702,"breakevenPct":2.680596047942995},{"delta":0.7,"premium":5.595955882352941,"strike":78.48529411764706,"iv":0.7393764705882353,"gamma":0.041125,"theta":-0.21454264705882353,"vega":0.039558823529411764,"rho":0.009847634381026005,"breakevenPct":2.1395165208940794},{"delta":0.75,"premium":6.325478468899521,"strike":77.35645933014354,"iv":0.7268980861244019,"gamma":0.03824066985645933,"theta":-0.19365287081339713,"vega":0.036140669856459334,"rho":0.010496261938564991,"breakevenPct":1.6544433904799212},{"delta":0.8,"premium":9.637742382271469,"strike":74.08310249307479,"iv":0.9906570637119114,"gamma":0.024849030470914128,"theta":-0.23155069252077565,"vega":0.03188864265927978,"rho":0.0106637726206473,"breakevenPct":1.7017066027043997},{"delta":0.85,"premium":10.49127906976742,"strike":72.74418604651164,"iv":0.9252581395348818,"gamma":0.02409069767441867,"theta":-0.18083255813953455,"vega":0.026558139534883726,"rho":0.011283136233329851,"breakevenPct":1.112081045042606},{"delta":0.9,"premium":24.939096071345425,"strike":58.75544319140886,"iv":2.151012284209554,"gamma":0.007145170212066385,"theta":-0.31297613517792156,"vega":0.019759957675574643,"rho":0.009319229782975875,"breakevenPct":1.6697512910037573}],"put":[{"delta":0.1,"premium":0.48345360824742273,"strike":71.30412371134021,"iv":0.8516974226804124,"gamma":0.018021134020618557,"theta":-0.12054432989690722,"vega":0.019951546391752575,"rho":-0.0016504626750957591,"breakevenPct":13.969059641529658},{"delta":0.15,"premium":0.7444194756554305,"strike":73.90262172284645,"iv":0.7987850187265917,"gamma":0.02558838951310861,"theta":-0.15012771535580524,"vega":0.026578651685393258,"rho":-0.002486499624898716,"breakevenPct":11.129491925180986},{"delta":0.2,"premium":1.1046732026143793,"strike":75.33986928104575,"iv":0.8208333333333334,"gamma":0.02985359477124183,"theta":-0.18492614379084968,"vega":0.03188562091503268,"rho":-0.0033408134589529626,"breakevenPct":9.821190380914258},{"delta":0.25,"premium":1.4704972375690608,"strike":76.8232044198895,"iv":0.8154171270718232,"gamma":0.034122651933701655,"theta":-0.20845911602209943,"vega":0.03618729281767956,"rho":-0.004197152011153673,"breakevenPct":8.463669603595175},{"delta":0.3,"premium":1.8600642673521848,"strike":78.17480719794344,"iv":0.806674293059126,"gamma":0.03775449871465295,"theta":-0.22534318766066838,"vega":0.039584575835475574,"rho":-0.005057840654722521,"breakevenPct":7.295015876346866},{"delta":0.35,"premium":2.277433734939759,"strike":79.43132530120482,"iv":0.7960669879518073,"gamma":0.040762650602409634,"theta":-0.2364212048192771,"vega":0.042176385542168675,"rho":-0.005925343368804023,"breakevenPct":6.275641926305802},{"delta":0.4,"premium":2.7374423963133645,"strike":80.60829493087557,"iv":0.789036866359447,"gamma":0.04287327188940092,"theta":-0.24402396313364055,"vega":0.04399078341013825,"rho":-0.006799238639047184,"breakevenPct":5.404698087266501},{"delta":0.45,"premium":3.253837471783296,"strike":81.74492099322799,"iv":0.785882618510158,"gamma":0.044095936794582395,"theta":-0.24870722347629798,"vega":0.045095936794582396,"rho":-0.007684083951670974,"breakevenPct":4.6512590847367585},{"delta":0.5,"premium":3.936194895591648,"strike":82.89791183294663,"iv":0.8048948955916474,"gamma":0.043491879350348026,"theta":-0.2565139211136891,"vega":0.045479582366589326,"rho":-0.008598012352596274,"breakevenPct":4.07954696628402},{"delta":0.55,"premium":4.587832929782083,"strike":84.06053268765133,"iv":0.8029876513317191,"gamma":0.043239467312348664,"theta":-0.2534518159806295,"vega":0.0451455205811138,"rho":-0.009507153773283584,"breakevenPct":3.45881953611606},{"delta":0.6,"premium":5.3683503836317135,"strike":85.28644501278772,"iv":0.8075327365728899,"gamma":0.041898976982097186,"theta":-0.2479386189258312,"vega":0.043956265984654734,"rho":-0.010439184780127382,"breakevenPct":2.917766485476166},{"delta":0.65,"premium":6.233483290488433,"strike":86.5681233933162,"iv":0.8098956298200514,"gamma":0.0400478149100257,"theta":-0.23755064267352183,"vega":0.042134190231362466,"rho":-0.011386095629973449,"breakevenPct":2.4117588643977528},{"delta":0.7,"premium":8.649432892249525,"strike":89.0945179584121,"iv":0.9570198487712666,"gamma":0.03184877126654065,"theta":-0.2637461247637051,"vega":0.03962986767485823,"rho":-0.012620584122532736,"breakevenPct":2.2775934570425487},{"delta":0.75,"premium":10.138090737240077,"strike":90.98487712665407,"iv":0.9674168241965974,"gamma":0.028824196597353493,"theta":-0.24266862003780715,"vega":0.036227221172022685,"rho":-0.013683622743405685,"breakevenPct":1.7896180886613338},{"delta":0.8,"premium":13.495833333333337,"strike":94.5952380952381,"iv":1.0878642857142857,"gamma":0.022566666666666662,"theta":-0.23934761904761903,"vega":0.031947619047619044,"rho":-0.015098486402560007,"breakevenPct":1.4827444583275333},{"delta":0.85,"premium":18.81264559682637,"strike":100.20770426263785,"iv":1.240302183753096,"gamma":0.018496473701395334,"theta":-0.22557847938283893,"vega":0.026514613495062827,"rho":-0.016874921381217056,"breakevenPct":1.1235924856517407},{"delta":0.9,"premium":23.43664106357863,"strike":105.19919158925047,"iv":1.2945571519240608,"gamma":0.011960194779670702,"theta":-0.1740622677854967,"vega":0.019897225164768245,"rho":-0.018519375052056544,"breakevenPct":0.6771738026337976}]}},"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"}}