{"symbol":"GDX","url":"https://intraalpha.com/companies/GDX","capturedAt":"2026-10-15T21:02:29.802Z","state":"ready","quote":{"symbol":"GDX","last_price":86.96,"prev_close":83.4,"regular_close":87.02,"change":3.56,"change_pct":4.2686,"regular_change":3.62,"regular_change_pct":4.3405,"extended_change":-0.06,"extended_change_pct":-0.0689,"bid":86.95,"ask":87.09,"bid_size":300,"ask_size":100,"volume":22876950,"vwap":86.084777,"open":84.78,"high":87.12,"low":84.12,"close":87.02,"trade_count":155635,"last_trade_at":"2026-10-15T21:02:27.860261299Z","last_quote_at":"2026-10-15T21:01:41.278575848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":26300000000,"net_expense_ratio":0.0051,"portfolio_turnover":0.5,"dividend_yield":0.0041,"inception_date":"2006-05-16","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":85.48,"h":86.19,"l":85.1,"n":552,"o":85.37,"t":"2026-10-08T08:00:00Z","v":40186,"vw":85.401728},{"c":85.46,"h":86.19,"l":85.22,"n":31,"o":85.22,"t":"2026-10-08T08:05:00Z","v":3526,"vw":85.551244},{"c":85.56,"h":85.56,"l":85.49,"n":21,"o":85.49,"t":"2026-10-08T08:10:00Z","v":2613,"vw":85.543269},{"c":85.61,"h":85.61,"l":85.61,"n":3,"o":85.61,"t":"2026-10-08T08:15:00Z","v":260,"vw":85.61},{"c":85.69,"h":85.69,"l":85.65,"n":6,"o":85.65,"t":"2026-10-08T08:20:00Z","v":855,"vw":85.68},{"c":85.71,"h":85.8,"l":85.65,"n":117,"o":85.65,"t":"2026-10-08T08:25:00Z","v":11907,"vw":85.703559},{"c":85.77,"h":85.8,"l":85.76,"n":31,"o":85.76,"t":"2026-10-08T08:30:00Z","v":2395,"vw":85.769113},{"c":85.67,"h":85.67,"l":85.67,"n":5,"o":85.67,"t":"2026-10-08T08:35:00Z","v":272,"vw":85.67},{"c":85.69,"h":85.69,"l":85.62,"n":67,"o":85.63,"t":"2026-10-08T08:40:00Z","v":1579,"vw":85.65387},{"c":85.62,"h":85.65,"l":85.62,"n":7,"o":85.65,"t":"2026-10-08T08:45:00Z","v":570,"vw":85.636349},{"c":85.7,"h":85.7,"l":85.63,"n":4,"o":85.63,"t":"2026-10-08T09:00:00Z","v":400,"vw":85.653333},{"c":85.66,"h":85.68,"l":85.66,"n":8,"o":85.68,"t":"2026-10-08T09:10:00Z","v":2100,"vw":85.6645},{"c":85.7,"h":85.7,"l":85.57,"n":14,"o":85.57,"t":"2026-10-08T09:20:00Z","v":1030,"vw":85.658849},{"c":85.65,"h":85.65,"l":85.65,"n":9,"o":85.65,"t":"2026-10-08T09:30:00Z","v":594,"vw":85.65},{"c":85.44,"h":85.56,"l":85.44,"n":17,"o":85.56,"t":"2026-10-08T09:40:00Z","v":1097,"vw":85.461807},{"c":85.34,"h":85.44,"l":85.34,"n":41,"o":85.365,"t":"2026-10-08T10:15:00Z","v":1955,"vw":85.366797},{"c":85.28,"h":85.3848,"l":85.28,"n":58,"o":85.36,"t":"2026-10-08T10:20:00Z","v":5265,"vw":85.355854},{"c":85.16,"h":85.22,"l":85.14,"n":67,"o":85.22,"t":"2026-10-08T10:25:00Z","v":4888,"vw":85.167728},{"c":84.85,"h":85,"l":84.8,"n":79,"o":85,"t":"2026-10-08T10:30:00Z","v":5716,"vw":84.943989},{"c":84.69,"h":84.78,"l":84.66,"n":131,"o":84.77,"t":"2026-10-08T10:35:00Z","v":24161,"vw":84.722495},{"c":84.68,"h":84.76,"l":84.68,"n":17,"o":84.75,"t":"2026-10-08T10:40:00Z","v":1777,"vw":84.710872},{"c":84.94,"h":85.02,"l":84.94,"n":194,"o":85,"t":"2026-10-08T10:50:00Z","v":16902,"vw":85.007045},{"c":84.94,"h":84.99,"l":84.94,"n":28,"o":84.96,"t":"2026-10-08T10:55:00Z","v":2127,"vw":84.964167},{"c":84.89,"h":85.01,"l":84.89,"n":78,"o":84.97,"t":"2026-10-08T11:00:00Z","v":6005,"vw":84.952448},{"c":84.75,"h":84.9,"l":84.75,"n":76,"o":84.86,"t":"2026-10-08T11:05:00Z","v":4054,"vw":84.805326},{"c":84.7548,"h":84.8572,"l":84.73,"n":48,"o":84.77,"t":"2026-10-08T11:10:00Z","v":3211,"vw":84.774323},{"c":84.93,"h":84.95,"l":84.76,"n":59,"o":84.84,"t":"2026-10-08T11:15:00Z","v":8664,"vw":84.805769},{"c":84.93,"h":84.93,"l":84.93,"n":4,"o":84.93,"t":"2026-10-08T11:20:00Z","v":282,"vw":84.93},{"c":85.08,"h":85.08,"l":85.04,"n":50,"o":85.04,"t":"2026-10-08T11:25:00Z","v":2244,"vw":85.072381},{"c":84.99,"h":85.12,"l":84.99,"n":60,"o":85.12,"t":"2026-10-08T11:30:00Z","v":2843,"vw":85.044753},{"c":85.13,"h":85.15,"l":85.02,"n":51,"o":85.03,"t":"2026-10-08T11:35:00Z","v":1384,"vw":85.099182},{"c":85.21,"h":85.35,"l":85.21,"n":123,"o":85.21,"t":"2026-10-08T11:40:00Z","v":8325,"vw":85.296949},{"c":85.3,"h":85.3,"l":85.2458,"n":38,"o":85.2458,"t":"2026-10-08T11:45:00Z","v":6464,"vw":85.286508},{"c":85.39,"h":85.39,"l":85.2801,"n":64,"o":85.34,"t":"2026-10-08T11:50:00Z","v":11135,"vw":85.369321},{"c":85.32,"h":85.4252,"l":85.3,"n":33,"o":85.4,"t":"2026-10-08T11:55:00Z","v":3128,"vw":85.351967},{"c":85.4,"h":85.4,"l":85.31,"n":6,"o":85.31,"t":"2026-10-08T12:00:00Z","v":621,"vw":85.385},{"c":85.45,"h":85.52,"l":85.4,"n":63,"o":85.4,"t":"2026-10-08T12:05:00Z","v":7064,"vw":85.454121},{"c":85.57,"h":85.57,"l":85.45,"n":61,"o":85.45,"t":"2026-10-08T12:10:00Z","v":6226,"vw":85.485487},{"c":85.46,"h":85.49,"l":85.28,"n":138,"o":85.49,"t":"2026-10-08T12:15:00Z","v":13348,"vw":85.392614},{"c":85.46,"h":85.46,"l":85.43,"n":15,"o":85.44,"t":"2026-10-08T12:20:00Z","v":1443,"vw":85.443576},{"c":85.65,"h":85.65,"l":85.44,"n":53,"o":85.44,"t":"2026-10-08T12:25:00Z","v":8570,"vw":85.559086},{"c":85.27,"h":85.41,"l":85.22,"n":158,"o":85.41,"t":"2026-10-08T12:30:00Z","v":30841,"vw":85.290525},{"c":85.492,"h":85.4921,"l":85.35,"n":46,"o":85.36,"t":"2026-10-08T12:35:00Z","v":5988,"vw":85.436144},{"c":85.34,"h":85.52,"l":85.34,"n":68,"o":85.4925,"t":"2026-10-08T12:40:00Z","v":3869,"vw":85.424436},{"c":85.25,"h":85.354,"l":85.25,"n":47,"o":85.32,"t":"2026-10-08T12:45:00Z","v":3191,"vw":85.323246},{"c":85.3449,"h":85.3559,"l":85.12,"n":104,"o":85.265,"t":"2026-10-08T12:50:00Z","v":5405,"vw":85.239812},{"c":85.295,"h":85.3,"l":85.2417,"n":16,"o":85.2417,"t":"2026-10-08T12:55:00Z","v":1249,"vw":85.265077},{"c":85.3,"h":85.3781,"l":85.21,"n":107,"o":85.22,"t":"2026-10-08T13:00:00Z","v":4521,"vw":85.280634},{"c":85.41,"h":85.53,"l":85.26,"n":266,"o":85.26,"t":"2026-10-08T13:05:00Z","v":19792,"vw":85.395553},{"c":85.51,"h":85.51,"l":85.41,"n":88,"o":85.4359,"t":"2026-10-08T13:10:00Z","v":4440,"vw":85.460744},{"c":85.46,"h":85.46,"l":85.445,"n":56,"o":85.46,"t":"2026-10-08T13:15:00Z","v":6734,"vw":85.459419},{"c":85.51,"h":85.6,"l":85.5,"n":293,"o":85.5,"t":"2026-10-08T13:20:00Z","v":22899,"vw":85.563634},{"c":85.4,"h":85.51,"l":85.4,"n":188,"o":85.51,"t":"2026-10-08T13:25:00Z","v":22265,"vw":85.43008},{"c":85.66,"h":85.93,"l":85.03,"n":3378,"o":85.35,"t":"2026-10-08T13:30:00Z","v":394784,"vw":85.477678},{"c":85.78,"h":85.92,"l":85.54,"n":1946,"o":85.6417,"t":"2026-10-08T13:35:00Z","v":157640,"vw":85.735678},{"c":85.9699,"h":86.01,"l":85.65,"n":1756,"o":85.76,"t":"2026-10-08T13:40:00Z","v":139419,"vw":85.829125},{"c":86.405,"h":86.44,"l":85.83,"n":2675,"o":85.97,"t":"2026-10-08T13:45:00Z","v":215670,"vw":86.074794},{"c":86.5,"h":86.66,"l":86.32,"n":3144,"o":86.4,"t":"2026-10-08T13:50:00Z","v":305647,"vw":86.500824},{"c":86.39,"h":86.606,"l":86.38,"n":2169,"o":86.495,"t":"2026-10-08T13:55:00Z","v":181423,"vw":86.505861},{"c":86.22,"h":86.42,"l":86.14,"n":1639,"o":86.385,"t":"2026-10-08T14:00:00Z","v":143727,"vw":86.277394},{"c":86.16,"h":86.39,"l":86.14,"n":1035,"o":86.21,"t":"2026-10-08T14:05:00Z","v":101601,"vw":86.279391},{"c":86.175,"h":86.27,"l":86.09,"n":1299,"o":86.155,"t":"2026-10-08T14:10:00Z","v":123628,"vw":86.202967},{"c":86.38,"h":86.38,"l":86.125,"n":1553,"o":86.18,"t":"2026-10-08T14:15:00Z","v":134795,"vw":86.233774},{"c":86.46,"h":86.61,"l":86.36,"n":967,"o":86.38,"t":"2026-10-08T14:20:00Z","v":84385,"vw":86.490685},{"c":86.67,"h":86.67,"l":86.44,"n":968,"o":86.47,"t":"2026-10-08T14:25:00Z","v":83122,"vw":86.548485},{"c":86.73,"h":86.74,"l":86.53,"n":2314,"o":86.6699,"t":"2026-10-08T14:30:00Z","v":290247,"vw":86.641715},{"c":86.45,"h":86.74,"l":86.44,"n":4047,"o":86.73,"t":"2026-10-08T14:35:00Z","v":454801,"vw":86.592076},{"c":86.325,"h":86.47,"l":86.31,"n":1250,"o":86.46,"t":"2026-10-08T14:40:00Z","v":123311,"vw":86.381416},{"c":86.2,"h":86.33,"l":86.185,"n":984,"o":86.32,"t":"2026-10-08T14:45:00Z","v":78231,"vw":86.2426},{"c":86.24,"h":86.31,"l":86.165,"n":1594,"o":86.21,"t":"2026-10-08T14:50:00Z","v":197766,"vw":86.24539},{"c":86.12,"h":86.29,"l":86.04,"n":1413,"o":86.25,"t":"2026-10-08T14:55:00Z","v":146164,"vw":86.213617},{"c":85.935,"h":86.12,"l":85.855,"n":1155,"o":86.12,"t":"2026-10-08T15:00:00Z","v":112267,"vw":85.95521},{"c":85.865,"h":85.95,"l":85.81,"n":2173,"o":85.93,"t":"2026-10-08T15:05:00Z","v":196169,"vw":85.875602},{"c":85.75,"h":85.9,"l":85.75,"n":1217,"o":85.865,"t":"2026-10-08T15:10:00Z","v":104292,"vw":85.81885},{"c":85.77,"h":85.84,"l":85.7,"n":1591,"o":85.74,"t":"2026-10-08T15:15:00Z","v":118917,"vw":85.782597},{"c":85.93,"h":85.93,"l":85.76,"n":1010,"o":85.7914,"t":"2026-10-08T15:20:00Z","v":86318,"vw":85.844951},{"c":85.9,"h":85.99,"l":85.89,"n":909,"o":85.92,"t":"2026-10-08T15:25:00Z","v":71098,"vw":85.937057},{"c":85.775,"h":85.96,"l":85.76,"n":1195,"o":85.915,"t":"2026-10-08T15:30:00Z","v":850323,"vw":85.845852},{"c":85.73,"h":85.83,"l":85.71,"n":1198,"o":85.79,"t":"2026-10-08T15:35:00Z","v":161231,"vw":85.746574},{"c":85.76,"h":85.84,"l":85.69,"n":916,"o":85.72,"t":"2026-10-08T15:40:00Z","v":76366,"vw":85.771069},{"c":85.72,"h":85.81,"l":85.68,"n":1099,"o":85.77,"t":"2026-10-08T15:45:00Z","v":108054,"vw":85.74981},{"c":85.6328,"h":85.78,"l":85.6328,"n":699,"o":85.725,"t":"2026-10-08T15:50:00Z","v":69902,"vw":85.699048},{"c":85.65,"h":85.65,"l":85.575,"n":978,"o":85.635,"t":"2026-10-08T15:55:00Z","v":117975,"vw":85.605769},{"c":85.58,"h":85.68,"l":85.5,"n":1075,"o":85.64,"t":"2026-10-08T16:00:00Z","v":102844,"vw":85.582843},{"c":85.7,"h":85.72,"l":85.52,"n":970,"o":85.57,"t":"2026-10-08T16:05:00Z","v":78145,"vw":85.586818},{"c":85.68,"h":85.79,"l":85.675,"n":1099,"o":85.71,"t":"2026-10-08T16:10:00Z","v":94105,"vw":85.733315},{"c":85.98,"h":86.6,"l":85.638,"n":5614,"o":85.69,"t":"2026-10-08T16:15:00Z","v":445549,"vw":86.096412},{"c":86.005,"h":86.04,"l":85.915,"n":1179,"o":85.98,"t":"2026-10-08T16:20:00Z","v":86953,"vw":85.995425},{"c":85.91,"h":86.025,"l":85.895,"n":936,"o":86.01,"t":"2026-10-08T16:25:00Z","v":80865,"vw":85.981455},{"c":85.95,"h":86.01,"l":85.885,"n":995,"o":85.91,"t":"2026-10-08T16:30:00Z","v":74042,"vw":85.936458},{"c":86,"h":86,"l":85.81,"n":1440,"o":85.945,"t":"2026-10-08T16:35:00Z","v":121884,"vw":85.923449},{"c":86.13,"h":86.23,"l":85.98,"n":1848,"o":86.005,"t":"2026-10-08T16:40:00Z","v":131463,"vw":86.136757},{"c":86.17,"h":86.23,"l":86.02,"n":1613,"o":86.13,"t":"2026-10-08T16:45:00Z","v":133234,"vw":86.116365},{"c":86.315,"h":86.3299,"l":86.085,"n":1996,"o":86.18,"t":"2026-10-08T16:50:00Z","v":134108,"vw":86.201301},{"c":86.3553,"h":86.67,"l":86.325,"n":2852,"o":86.33,"t":"2026-10-08T16:55:00Z","v":262483,"vw":86.455664},{"c":86.5,"h":86.58,"l":86.29,"n":1640,"o":86.35,"t":"2026-10-08T17:00:00Z","v":161076,"vw":86.438754},{"c":86.535,"h":86.7,"l":86.5,"n":3434,"o":86.5,"t":"2026-10-08T17:05:00Z","v":509004,"vw":86.583737},{"c":86.59,"h":86.74,"l":86.49,"n":1733,"o":86.525,"t":"2026-10-08T17:10:00Z","v":135085,"vw":86.625606},{"c":87.02,"h":87.12,"l":86.56,"n":3217,"o":86.58,"t":"2026-10-08T17:15:00Z","v":326259,"vw":86.916751},{"c":86.885,"h":87.035,"l":86.85,"n":1818,"o":87.03,"t":"2026-10-08T17:20:00Z","v":211025,"vw":86.945765},{"c":86.8,"h":86.93,"l":86.77,"n":2412,"o":86.9,"t":"2026-10-08T17:25:00Z","v":215388,"vw":86.833486},{"c":86.701,"h":86.97,"l":86.7,"n":1771,"o":86.8,"t":"2026-10-08T17:30:00Z","v":177628,"vw":86.846647},{"c":86.57,"h":86.745,"l":86.53,"n":1403,"o":86.705,"t":"2026-10-08T17:35:00Z","v":124359,"vw":86.639242},{"c":86.595,"h":86.64,"l":86.49,"n":872,"o":86.565,"t":"2026-10-08T17:40:00Z","v":74332,"vw":86.566622},{"c":86.58,"h":86.76,"l":86.55,"n":1833,"o":86.6,"t":"2026-10-08T17:45:00Z","v":148329,"vw":86.659756},{"c":86.67,"h":86.69,"l":86.53,"n":1394,"o":86.57,"t":"2026-10-08T17:50:00Z","v":87480,"vw":86.581021},{"c":86.79,"h":86.84,"l":86.67,"n":971,"o":86.68,"t":"2026-10-08T17:55:00Z","v":140787,"vw":86.7943},{"c":86.64,"h":86.8,"l":86.635,"n":1182,"o":86.775,"t":"2026-10-08T18:00:00Z","v":90412,"vw":86.743745},{"c":86.48,"h":86.645,"l":86.47,"n":817,"o":86.645,"t":"2026-10-08T18:05:00Z","v":59232,"vw":86.580293},{"c":86.5,"h":86.53,"l":86.44,"n":1200,"o":86.47,"t":"2026-10-08T18:10:00Z","v":91947,"vw":86.480917},{"c":86.485,"h":86.579,"l":86.45,"n":731,"o":86.505,"t":"2026-10-08T18:15:00Z","v":57344,"vw":86.512255},{"c":86.6,"h":86.6,"l":86.38,"n":980,"o":86.485,"t":"2026-10-08T18:20:00Z","v":80779,"vw":86.441132},{"c":86.54,"h":86.64,"l":86.51,"n":973,"o":86.6,"t":"2026-10-08T18:25:00Z","v":86425,"vw":86.58682},{"c":86.45,"h":86.545,"l":86.445,"n":782,"o":86.54,"t":"2026-10-08T18:30:00Z","v":67793,"vw":86.493318},{"c":86.31,"h":86.49,"l":86.27,"n":3504,"o":86.46,"t":"2026-10-08T18:35:00Z","v":326581,"vw":86.355868},{"c":86.5,"h":86.5,"l":86.28,"n":1023,"o":86.31,"t":"2026-10-08T18:40:00Z","v":73005,"vw":86.341379},{"c":86.425,"h":86.51,"l":86.42,"n":819,"o":86.495,"t":"2026-10-08T18:45:00Z","v":91223,"vw":86.460998},{"c":86.5,"h":86.51,"l":86.42,"n":738,"o":86.43,"t":"2026-10-08T18:50:00Z","v":49754,"vw":86.455675},{"c":86.485,"h":86.57,"l":86.485,"n":1082,"o":86.505,"t":"2026-10-08T18:55:00Z","v":97192,"vw":86.528657},{"c":86.57,"h":86.59,"l":86.48,"n":899,"o":86.48,"t":"2026-10-08T19:00:00Z","v":46352,"vw":86.539131},{"c":86.59,"h":86.64,"l":86.555,"n":1160,"o":86.57,"t":"2026-10-08T19:05:00Z","v":65173,"vw":86.606064},{"c":86.58,"h":86.62,"l":86.57,"n":915,"o":86.58,"t":"2026-10-08T19:10:00Z","v":56826,"vw":86.590164},{"c":86.44,"h":86.589,"l":86.3875,"n":1324,"o":86.589,"t":"2026-10-08T19:15:00Z","v":116868,"vw":86.465183},{"c":86.62,"h":86.645,"l":86.42,"n":1127,"o":86.45,"t":"2026-10-08T19:20:00Z","v":79923,"vw":86.521405},{"c":86.55,"h":86.7,"l":86.53,"n":1198,"o":86.61,"t":"2026-10-08T19:25:00Z","v":78368,"vw":86.633345},{"c":86.53,"h":86.63,"l":86.525,"n":1369,"o":86.54,"t":"2026-10-08T19:30:00Z","v":82069,"vw":86.570075},{"c":86.655,"h":86.66,"l":86.515,"n":1251,"o":86.54,"t":"2026-10-08T19:35:00Z","v":88423,"vw":86.586512},{"c":86.6,"h":86.75,"l":86.6,"n":1259,"o":86.65,"t":"2026-10-08T19:40:00Z","v":82154,"vw":86.673696},{"c":86.54,"h":86.615,"l":86.49,"n":1591,"o":86.6,"t":"2026-10-08T19:45:00Z","v":135740,"vw":86.541684},{"c":86.695,"h":86.695,"l":86.46,"n":3517,"o":86.54,"t":"2026-10-08T19:50:00Z","v":307722,"vw":86.623191},{"c":86.7,"h":86.74,"l":86.625,"n":8402,"o":86.695,"t":"2026-10-08T19:55:00Z","v":955523,"vw":86.684298},{"c":86.79,"h":86.79,"l":86.72,"n":101,"o":86.72,"t":"2026-10-08T20:00:00Z","v":3356816,"vw":86.720062},{"c":86.8295,"h":86.83,"l":86.8295,"n":9,"o":86.83,"t":"2026-10-08T20:05:00Z","v":522,"vw":86.829718},{"c":86.8107,"h":86.8107,"l":86.76,"n":80,"o":86.8,"t":"2026-10-08T20:10:00Z","v":7307,"vw":86.7929},{"c":86.7899,"h":86.83,"l":86.7886,"n":16,"o":86.83,"t":"2026-10-08T20:15:00Z","v":1125,"vw":86.802755},{"c":86.834,"h":86.84,"l":86.7264,"n":143,"o":86.8399,"t":"2026-10-08T20:20:00Z","v":8721,"vw":86.831671},{"c":86.7899,"h":86.79,"l":86.76,"n":31,"o":86.79,"t":"2026-10-08T20:30:00Z","v":5276,"vw":86.777811},{"c":86.77,"h":86.77,"l":86.77,"n":8,"o":86.77,"t":"2026-10-08T20:35:00Z","v":671,"vw":86.77},{"c":86.8145,"h":86.8145,"l":86.8145,"n":4,"o":86.8145,"t":"2026-10-08T20:40:00Z","v":335,"vw":86.8145},{"c":86.684,"h":86.75,"l":86.684,"n":18,"o":86.75,"t":"2026-10-08T20:45:00Z","v":1792,"vw":86.73108},{"c":86.7299,"h":86.7299,"l":86.728,"n":3,"o":86.728,"t":"2026-10-08T20:50:00Z","v":1379,"vw":86.729564},{"c":86.74,"h":86.74,"l":86.74,"n":14,"o":86.74,"t":"2026-10-08T21:00:00Z","v":1836,"vw":86.74},{"c":86.8851,"h":86.8851,"l":86.8851,"n":2,"o":86.8851,"t":"2026-10-08T21:30:00Z","v":179,"vw":86.8851},{"c":86.7,"h":86.7869,"l":86.7,"n":36,"o":86.7869,"t":"2026-10-08T21:40:00Z","v":2163,"vw":86.715961},{"c":86.67,"h":86.68,"l":86.661,"n":98,"o":86.68,"t":"2026-10-08T21:45:00Z","v":80774,"vw":86.678691},{"c":86.72,"h":86.72,"l":86.72,"n":6,"o":86.72,"t":"2026-10-08T21:50:00Z","v":271,"vw":86.72},{"c":86.6614,"h":86.6614,"l":86.66,"n":9,"o":86.66,"t":"2026-10-08T21:55:00Z","v":881,"vw":86.660289},{"c":86.68,"h":86.68,"l":86.68,"n":6,"o":86.68,"t":"2026-10-08T22:05:00Z","v":325,"vw":86.68},{"c":86.7,"h":86.7,"l":86.7,"n":8,"o":86.7,"t":"2026-10-08T22:10:00Z","v":338,"vw":86.7},{"c":86.7577,"h":86.7577,"l":86.7577,"n":1,"o":86.7577,"t":"2026-10-08T22:20:00Z","v":300,"vw":86.7577},{"c":86.75,"h":86.78,"l":86.75,"n":6,"o":86.78,"t":"2026-10-08T22:25:00Z","v":258,"vw":86.767143},{"c":86.77,"h":86.8,"l":86.77,"n":73,"o":86.8,"t":"2026-10-08T22:30:00Z","v":1190,"vw":86.783333},{"c":86.8,"h":86.8,"l":86.7952,"n":16,"o":86.7952,"t":"2026-10-08T22:35:00Z","v":651,"vw":86.797818},{"c":86.869,"h":86.869,"l":86.869,"n":2,"o":86.869,"t":"2026-10-08T22:45:00Z","v":160,"vw":86.869},{"c":86.77,"h":86.78,"l":86.77,"n":11,"o":86.78,"t":"2026-10-08T23:00:00Z","v":858,"vw":86.775154},{"c":86.8394,"h":86.8436,"l":86.8394,"n":3,"o":86.8436,"t":"2026-10-08T23:05:00Z","v":342,"vw":86.842365},{"c":86.72,"h":86.72,"l":86.72,"n":2,"o":86.72,"t":"2026-10-08T23:10:00Z","v":12001,"vw":86.72},{"c":86.8,"h":86.8,"l":86.8,"n":3,"o":86.8,"t":"2026-10-08T23:20:00Z","v":298,"vw":86.8},{"c":86.8,"h":86.875,"l":86.8,"n":10,"o":86.875,"t":"2026-10-08T23:30:00Z","v":619,"vw":86.8375},{"c":86.8,"h":86.8,"l":86.8,"n":3,"o":86.8,"t":"2026-10-08T23:35:00Z","v":241,"vw":86.8},{"c":86.77,"h":86.85,"l":86.76,"n":20,"o":86.82,"t":"2026-10-08T23:40:00Z","v":7673,"vw":86.768308},{"c":86.7066,"h":86.7066,"l":86.7066,"n":5,"o":86.7066,"t":"2026-10-08T23:45:00Z","v":555,"vw":86.7066},{"c":86.82,"h":86.82,"l":86.82,"n":5,"o":86.82,"t":"2026-10-08T23:50:00Z","v":252,"vw":86.82},{"c":86.83,"h":86.83,"l":86.81,"n":8,"o":86.81,"t":"2026-10-08T23:55:00Z","v":363,"vw":86.82},{"c":88.69,"h":89,"l":88.05,"n":1212,"o":88.34,"t":"2026-10-09T08:00:00Z","v":86780,"vw":88.653251},{"c":88.6,"h":88.75,"l":88.2,"n":32,"o":88.64,"t":"2026-10-09T08:05:00Z","v":1974,"vw":88.588745},{"c":88.6,"h":88.6,"l":88.6,"n":7,"o":88.6,"t":"2026-10-09T08:10:00Z","v":1288,"vw":88.6},{"c":88.85,"h":88.85,"l":88.68,"n":19,"o":88.7,"t":"2026-10-09T08:15:00Z","v":2052,"vw":88.801074},{"c":88.8,"h":88.8,"l":88.8,"n":9,"o":88.8,"t":"2026-10-09T08:20:00Z","v":490,"vw":88.8},{"c":88.82,"h":88.82,"l":88.8,"n":3,"o":88.8,"t":"2026-10-09T08:25:00Z","v":1399,"vw":88.805704},{"c":88.88,"h":88.88,"l":88.66,"n":11,"o":88.8,"t":"2026-10-09T08:30:00Z","v":785,"vw":88.805714},{"c":88.87,"h":88.87,"l":88.67,"n":11,"o":88.7,"t":"2026-10-09T08:35:00Z","v":1568,"vw":88.740868},{"c":88.7,"h":88.7,"l":88.65,"n":18,"o":88.68,"t":"2026-10-09T08:40:00Z","v":2193,"vw":88.677995},{"c":88.75,"h":88.8,"l":88.65,"n":50,"o":88.8,"t":"2026-10-09T08:45:00Z","v":12079,"vw":88.682552},{"c":88.66,"h":88.74,"l":88.65,"n":28,"o":88.67,"t":"2026-10-09T08:50:00Z","v":6314,"vw":88.667079},{"c":88.7,"h":88.8,"l":88.65,"n":22,"o":88.8,"t":"2026-10-09T08:55:00Z","v":9616,"vw":88.704122},{"c":88.59,"h":88.65,"l":88.55,"n":68,"o":88.65,"t":"2026-10-09T09:00:00Z","v":5132,"vw":88.595695},{"c":88.66,"h":88.66,"l":88.61,"n":15,"o":88.61,"t":"2026-10-09T09:10:00Z","v":1125,"vw":88.64971},{"c":88.6,"h":88.64,"l":88.55,"n":15,"o":88.64,"t":"2026-10-09T09:15:00Z","v":1606,"vw":88.612504},{"c":88.65,"h":88.66,"l":88.65,"n":8,"o":88.65,"t":"2026-10-09T09:25:00Z","v":924,"vw":88.654792},{"c":88.6389,"h":88.6389,"l":88.6389,"n":1,"o":88.6389,"t":"2026-10-09T09:35:00Z","v":100,"vw":88.6389},{"c":88.5454,"h":88.58,"l":88.47,"n":20,"o":88.47,"t":"2026-10-09T09:40:00Z","v":1381,"vw":88.532297},{"c":88.6,"h":88.6,"l":88.6,"n":10,"o":88.6,"t":"2026-10-09T09:50:00Z","v":1566,"vw":88.6},{"c":88.57,"h":88.57,"l":88.57,"n":8,"o":88.57,"t":"2026-10-09T10:00:00Z","v":502,"vw":88.57},{"c":88.72,"h":88.72,"l":88.72,"n":1,"o":88.72,"t":"2026-10-09T10:05:00Z","v":100,"vw":88.72},{"c":88.45,"h":88.45,"l":88.45,"n":7,"o":88.45,"t":"2026-10-09T10:30:00Z","v":326,"vw":88.45},{"c":88.35,"h":88.35,"l":88.32,"n":59,"o":88.33,"t":"2026-10-09T10:35:00Z","v":11154,"vw":88.34668},{"c":88.32,"h":88.38,"l":88.31,"n":33,"o":88.38,"t":"2026-10-09T10:40:00Z","v":2939,"vw":88.321117},{"c":88.28,"h":88.3,"l":88.28,"n":30,"o":88.3,"t":"2026-10-09T10:45:00Z","v":7216,"vw":88.298333},{"c":88.29,"h":88.29,"l":88.28,"n":4,"o":88.28,"t":"2026-10-09T10:50:00Z","v":650,"vw":88.286364},{"c":88.26,"h":88.26,"l":88.26,"n":3,"o":88.26,"t":"2026-10-09T10:55:00Z","v":195,"vw":88.26},{"c":88.34,"h":88.43,"l":88.2478,"n":65,"o":88.3,"t":"2026-10-09T11:00:00Z","v":5665,"vw":88.340989},{"c":88.29,"h":88.29,"l":88.22,"n":32,"o":88.26,"t":"2026-10-09T11:05:00Z","v":5915,"vw":88.248852},{"c":88.25,"h":88.3,"l":88.2,"n":46,"o":88.281,"t":"2026-10-09T11:10:00Z","v":3164,"vw":88.255905},{"c":88.53,"h":88.53,"l":88.39,"n":47,"o":88.39,"t":"2026-10-09T11:15:00Z","v":8674,"vw":88.470843},{"c":88.59,"h":88.59,"l":88.48,"n":61,"o":88.48,"t":"2026-10-09T11:20:00Z","v":7732,"vw":88.518898},{"c":88.645,"h":88.66,"l":88.59,"n":51,"o":88.59,"t":"2026-10-09T11:25:00Z","v":5452,"vw":88.618905},{"c":88.72,"h":88.72,"l":88.65,"n":33,"o":88.68,"t":"2026-10-09T11:30:00Z","v":3934,"vw":88.689351},{"c":88.67,"h":88.72,"l":88.63,"n":40,"o":88.72,"t":"2026-10-09T11:35:00Z","v":4855,"vw":88.690603},{"c":88.6,"h":88.72,"l":88.6,"n":35,"o":88.72,"t":"2026-10-09T11:40:00Z","v":2625,"vw":88.652479},{"c":88.69,"h":88.69,"l":88.5716,"n":31,"o":88.63,"t":"2026-10-09T11:45:00Z","v":2154,"vw":88.615886},{"c":88.79,"h":88.79,"l":88.7,"n":44,"o":88.72,"t":"2026-10-09T11:50:00Z","v":3701,"vw":88.72334},{"c":88.77,"h":88.77,"l":88.69,"n":41,"o":88.74,"t":"2026-10-09T11:55:00Z","v":2389,"vw":88.74},{"c":88.76,"h":88.845,"l":88.76,"n":170,"o":88.8,"t":"2026-10-09T12:00:00Z","v":19886,"vw":88.82577},{"c":88.77,"h":88.77,"l":88.68,"n":18,"o":88.758,"t":"2026-10-09T12:05:00Z","v":819,"vw":88.745924},{"c":88.7,"h":88.79,"l":88.7,"n":65,"o":88.73,"t":"2026-10-09T12:10:00Z","v":5814,"vw":88.741526},{"c":88.671,"h":88.7,"l":88.66,"n":25,"o":88.7,"t":"2026-10-09T12:15:00Z","v":2769,"vw":88.688007},{"c":88.8,"h":88.8,"l":88.75,"n":18,"o":88.75,"t":"2026-10-09T12:20:00Z","v":1250,"vw":88.791111},{"c":88.73,"h":88.73,"l":88.71,"n":10,"o":88.71,"t":"2026-10-09T12:25:00Z","v":477,"vw":88.723245},{"c":88.8,"h":89.04,"l":88.74,"n":372,"o":88.77,"t":"2026-10-09T12:30:00Z","v":34537,"vw":88.933113},{"c":88.82,"h":88.82,"l":88.72,"n":51,"o":88.79,"t":"2026-10-09T12:35:00Z","v":2901,"vw":88.7972},{"c":88.66,"h":88.8,"l":88.65,"n":85,"o":88.73,"t":"2026-10-09T12:40:00Z","v":4741,"vw":88.705643},{"c":88.5308,"h":88.6845,"l":88.5308,"n":159,"o":88.64,"t":"2026-10-09T12:45:00Z","v":14808,"vw":88.639674},{"c":88.2704,"h":88.54,"l":88.2704,"n":177,"o":88.53,"t":"2026-10-09T12:50:00Z","v":10722,"vw":88.373218},{"c":88.56,"h":88.57,"l":88.26,"n":183,"o":88.26,"t":"2026-10-09T12:55:00Z","v":17257,"vw":88.344202},{"c":88.51,"h":88.66,"l":88.51,"n":85,"o":88.64,"t":"2026-10-09T13:00:00Z","v":5411,"vw":88.59387},{"c":88.55,"h":88.72,"l":88.5,"n":142,"o":88.56,"t":"2026-10-09T13:05:00Z","v":8355,"vw":88.544932},{"c":88.63,"h":88.63,"l":88.5,"n":207,"o":88.5,"t":"2026-10-09T13:10:00Z","v":10164,"vw":88.540897},{"c":88.63,"h":88.6421,"l":88.58,"n":89,"o":88.58,"t":"2026-10-09T13:15:00Z","v":5107,"vw":88.621469},{"c":88.58,"h":88.58,"l":88.5,"n":220,"o":88.58,"t":"2026-10-09T13:20:00Z","v":13667,"vw":88.566854},{"c":88.67,"h":88.72,"l":88.6,"n":111,"o":88.72,"t":"2026-10-09T13:25:00Z","v":6975,"vw":88.676062},{"c":88.46,"h":88.83,"l":88.27,"n":5098,"o":88.64,"t":"2026-10-09T13:30:00Z","v":553804,"vw":88.617814},{"c":88.48,"h":88.69,"l":88.25,"n":2520,"o":88.4634,"t":"2026-10-09T13:35:00Z","v":248702,"vw":88.470772},{"c":88.58,"h":88.98,"l":88.3879,"n":3643,"o":88.48,"t":"2026-10-09T13:40:00Z","v":315980,"vw":88.685233},{"c":89.18,"h":89.18,"l":88.56,"n":2452,"o":88.62,"t":"2026-10-09T13:45:00Z","v":240152,"vw":88.970083},{"c":89.28,"h":89.47,"l":89.09,"n":3523,"o":89.17,"t":"2026-10-09T13:50:00Z","v":330527,"vw":89.3034},{"c":89.2,"h":89.51,"l":89.19,"n":2261,"o":89.28,"t":"2026-10-09T13:55:00Z","v":176200,"vw":89.357475},{"c":88.89,"h":89.2,"l":88.87,"n":2143,"o":89.2,"t":"2026-10-09T14:00:00Z","v":227978,"vw":89.040424},{"c":88.96,"h":89.07,"l":88.84,"n":1623,"o":88.88,"t":"2026-10-09T14:05:00Z","v":168492,"vw":88.958411},{"c":88.965,"h":89.04,"l":88.92,"n":1982,"o":88.95,"t":"2026-10-09T14:10:00Z","v":180740,"vw":88.977226},{"c":89,"h":89.12,"l":88.88,"n":1827,"o":88.97,"t":"2026-10-09T14:15:00Z","v":233640,"vw":89.002713},{"c":88.5999,"h":89,"l":88.56,"n":1211,"o":89,"t":"2026-10-09T14:20:00Z","v":141967,"vw":88.720669},{"c":88.53,"h":88.65,"l":88.49,"n":1344,"o":88.6,"t":"2026-10-09T14:25:00Z","v":140481,"vw":88.560369},{"c":88.575,"h":88.5768,"l":88.395,"n":1347,"o":88.54,"t":"2026-10-09T14:30:00Z","v":116191,"vw":88.482639},{"c":88.51,"h":88.7,"l":88.49,"n":1267,"o":88.57,"t":"2026-10-09T14:35:00Z","v":120075,"vw":88.610064},{"c":88.57,"h":88.57,"l":88.4,"n":1171,"o":88.51,"t":"2026-10-09T14:40:00Z","v":99649,"vw":88.484856},{"c":88.605,"h":88.66,"l":88.52,"n":1815,"o":88.57,"t":"2026-10-09T14:45:00Z","v":212178,"vw":88.559941},{"c":88.6,"h":88.68,"l":88.53,"n":1091,"o":88.6,"t":"2026-10-09T14:50:00Z","v":93263,"vw":88.607071},{"c":88.61,"h":88.74,"l":88.57,"n":946,"o":88.6,"t":"2026-10-09T14:55:00Z","v":75121,"vw":88.641695},{"c":88.85,"h":88.93,"l":88.59,"n":2015,"o":88.61,"t":"2026-10-09T15:00:00Z","v":172846,"vw":88.728045},{"c":88.8,"h":88.91,"l":88.7,"n":993,"o":88.85,"t":"2026-10-09T15:05:00Z","v":86305,"vw":88.815662},{"c":88.965,"h":88.97,"l":88.79,"n":905,"o":88.79,"t":"2026-10-09T15:10:00Z","v":74184,"vw":88.906103},{"c":89.07,"h":89.15,"l":88.95,"n":1086,"o":88.95,"t":"2026-10-09T15:15:00Z","v":108955,"vw":89.070741},{"c":89.2899,"h":89.32,"l":89.065,"n":1453,"o":89.065,"t":"2026-10-09T15:20:00Z","v":153909,"vw":89.17092},{"c":89.24,"h":89.285,"l":89.1901,"n":1073,"o":89.285,"t":"2026-10-09T15:25:00Z","v":104736,"vw":89.250613},{"c":89.27,"h":89.3,"l":89.185,"n":1753,"o":89.24,"t":"2026-10-09T15:30:00Z","v":173428,"vw":89.24129},{"c":89.185,"h":89.28,"l":89.085,"n":1232,"o":89.26,"t":"2026-10-09T15:35:00Z","v":100938,"vw":89.190816},{"c":89.1547,"h":89.24,"l":89.13,"n":881,"o":89.185,"t":"2026-10-09T15:40:00Z","v":93536,"vw":89.189713},{"c":89.19,"h":89.19,"l":89.03,"n":1111,"o":89.16,"t":"2026-10-09T15:45:00Z","v":136106,"vw":89.082902},{"c":89.265,"h":89.29,"l":89.199,"n":1041,"o":89.199,"t":"2026-10-09T15:50:00Z","v":107191,"vw":89.250134},{"c":89.13,"h":89.295,"l":89.085,"n":868,"o":89.2695,"t":"2026-10-09T15:55:00Z","v":65409,"vw":89.174199},{"c":89.13,"h":89.19,"l":89.09,"n":949,"o":89.13,"t":"2026-10-09T16:00:00Z","v":163497,"vw":89.138777},{"c":89.16,"h":89.25,"l":89.13,"n":860,"o":89.135,"t":"2026-10-09T16:05:00Z","v":92839,"vw":89.210294},{"c":89.185,"h":89.21,"l":89.13,"n":715,"o":89.15,"t":"2026-10-09T16:10:00Z","v":66692,"vw":89.166302},{"c":89.135,"h":89.23,"l":89.11,"n":973,"o":89.195,"t":"2026-10-09T16:15:00Z","v":148226,"vw":89.154976},{"c":89.14,"h":89.16,"l":89.07,"n":927,"o":89.135,"t":"2026-10-09T16:20:00Z","v":116911,"vw":89.132504},{"c":89.18,"h":89.2,"l":89.13,"n":841,"o":89.13,"t":"2026-10-09T16:25:00Z","v":95194,"vw":89.161705},{"c":89.03,"h":89.175,"l":89.025,"n":1460,"o":89.175,"t":"2026-10-09T16:30:00Z","v":123244,"vw":89.100009},{"c":89.04,"h":89.09,"l":89.03,"n":1282,"o":89.03,"t":"2026-10-09T16:35:00Z","v":106543,"vw":89.055469},{"c":89.165,"h":89.18,"l":89.04,"n":1171,"o":89.04,"t":"2026-10-09T16:40:00Z","v":113135,"vw":89.116945},{"c":89.17,"h":89.275,"l":89.165,"n":718,"o":89.1695,"t":"2026-10-09T16:45:00Z","v":55901,"vw":89.215112},{"c":89.105,"h":89.2,"l":89.105,"n":542,"o":89.17,"t":"2026-10-09T16:50:00Z","v":38692,"vw":89.162983},{"c":89.125,"h":89.16,"l":89.1,"n":786,"o":89.1,"t":"2026-10-09T16:55:00Z","v":86364,"vw":89.123567},{"c":89.21,"h":89.25,"l":89.125,"n":1662,"o":89.125,"t":"2026-10-09T17:00:00Z","v":173895,"vw":89.209336},{"c":89.005,"h":89.22,"l":88.98,"n":628,"o":89.21,"t":"2026-10-09T17:05:00Z","v":68923,"vw":89.083916},{"c":89.0299,"h":89.065,"l":88.99,"n":573,"o":88.99,"t":"2026-10-09T17:10:00Z","v":51275,"vw":89.020888},{"c":89.14,"h":89.175,"l":89.03,"n":572,"o":89.035,"t":"2026-10-09T17:15:00Z","v":53698,"vw":89.110116},{"c":89.12,"h":89.205,"l":89.12,"n":520,"o":89.13,"t":"2026-10-09T17:20:00Z","v":35661,"vw":89.158918},{"c":89.12,"h":89.14,"l":89.09,"n":568,"o":89.125,"t":"2026-10-09T17:25:00Z","v":50226,"vw":89.115134},{"c":89.16,"h":89.24,"l":89.105,"n":899,"o":89.11,"t":"2026-10-09T17:30:00Z","v":76148,"vw":89.182104},{"c":89.1903,"h":89.23,"l":89.16,"n":807,"o":89.16,"t":"2026-10-09T17:35:00Z","v":71384,"vw":89.203752},{"c":89.255,"h":89.28,"l":89.195,"n":707,"o":89.195,"t":"2026-10-09T17:40:00Z","v":66801,"vw":89.247},{"c":89.26,"h":89.35,"l":89.24,"n":1063,"o":89.26,"t":"2026-10-09T17:45:00Z","v":98461,"vw":89.283557},{"c":89.375,"h":89.375,"l":89.225,"n":909,"o":89.255,"t":"2026-10-09T17:50:00Z","v":95365,"vw":89.308903},{"c":89.375,"h":89.39,"l":89.325,"n":933,"o":89.375,"t":"2026-10-09T17:55:00Z","v":74448,"vw":89.359517},{"c":89.425,"h":89.45,"l":89.36,"n":1117,"o":89.38,"t":"2026-10-09T18:00:00Z","v":109887,"vw":89.401315},{"c":89.57,"h":89.58,"l":89.43,"n":1698,"o":89.43,"t":"2026-10-09T18:05:00Z","v":179644,"vw":89.510852},{"c":89.51,"h":89.63,"l":89.505,"n":1077,"o":89.57,"t":"2026-10-09T18:10:00Z","v":92233,"vw":89.562776},{"c":89.465,"h":89.535,"l":89.425,"n":821,"o":89.515,"t":"2026-10-09T18:15:00Z","v":71555,"vw":89.476504},{"c":89.405,"h":89.48,"l":89.4023,"n":701,"o":89.46,"t":"2026-10-09T18:20:00Z","v":69642,"vw":89.447495},{"c":89.27,"h":89.4,"l":89.27,"n":711,"o":89.4,"t":"2026-10-09T18:25:00Z","v":67453,"vw":89.330506},{"c":89.27,"h":89.31,"l":89.2201,"n":743,"o":89.265,"t":"2026-10-09T18:30:00Z","v":92607,"vw":89.260454},{"c":89.25,"h":89.265,"l":89.19,"n":628,"o":89.265,"t":"2026-10-09T18:35:00Z","v":73369,"vw":89.223794},{"c":89.3,"h":89.32,"l":89.24,"n":588,"o":89.26,"t":"2026-10-09T18:40:00Z","v":56992,"vw":89.277077},{"c":89.43,"h":89.47,"l":89.225,"n":2485,"o":89.3051,"t":"2026-10-09T18:45:00Z","v":208915,"vw":89.341399},{"c":89.375,"h":89.5447,"l":89.315,"n":899,"o":89.42,"t":"2026-10-09T18:50:00Z","v":80685,"vw":89.432577},{"c":89.32,"h":89.375,"l":89.2,"n":998,"o":89.37,"t":"2026-10-09T18:55:00Z","v":83787,"vw":89.278954},{"c":89.485,"h":89.51,"l":89.315,"n":1660,"o":89.325,"t":"2026-10-09T19:00:00Z","v":127729,"vw":89.417461},{"c":89.375,"h":89.515,"l":89.375,"n":945,"o":89.49,"t":"2026-10-09T19:05:00Z","v":99662,"vw":89.442574},{"c":89.27,"h":89.3873,"l":89.26,"n":1515,"o":89.375,"t":"2026-10-09T19:10:00Z","v":154384,"vw":89.317596},{"c":89.33,"h":89.335,"l":89.245,"n":1555,"o":89.265,"t":"2026-10-09T19:15:00Z","v":177924,"vw":89.29226},{"c":89.245,"h":89.325,"l":89.23,"n":1623,"o":89.325,"t":"2026-10-09T19:20:00Z","v":208155,"vw":89.259649},{"c":89.2,"h":89.255,"l":89.175,"n":2033,"o":89.24,"t":"2026-10-09T19:25:00Z","v":282819,"vw":89.209033},{"c":89.24,"h":89.26,"l":89.17,"n":2100,"o":89.205,"t":"2026-10-09T19:30:00Z","v":302392,"vw":89.215912},{"c":89.4,"h":89.415,"l":89.24,"n":2754,"o":89.245,"t":"2026-10-09T19:35:00Z","v":368249,"vw":89.301753},{"c":89.38,"h":89.45,"l":89.38,"n":2772,"o":89.405,"t":"2026-10-09T19:40:00Z","v":364430,"vw":89.421933},{"c":89.35,"h":89.4,"l":89.29,"n":3241,"o":89.38,"t":"2026-10-09T19:45:00Z","v":437890,"vw":89.341791},{"c":89.26,"h":89.36,"l":89.16,"n":4367,"o":89.34,"t":"2026-10-09T19:50:00Z","v":641736,"vw":89.250978},{"c":89.285,"h":89.32,"l":89.16,"n":9306,"o":89.26,"t":"2026-10-09T19:55:00Z","v":1709004,"vw":89.2532},{"c":89.1503,"h":89.36,"l":89.1503,"n":167,"o":89.28,"t":"2026-10-09T20:00:00Z","v":5349125,"vw":89.280254},{"c":89.3,"h":89.3,"l":89.25,"n":39,"o":89.29,"t":"2026-10-09T20:05:00Z","v":13125,"vw":89.264953},{"c":89.28,"h":89.3,"l":89.25,"n":43,"o":89.3,"t":"2026-10-09T20:10:00Z","v":27016,"vw":89.277514},{"c":89.28,"h":89.28,"l":89.2708,"n":5,"o":89.2708,"t":"2026-10-09T20:15:00Z","v":284,"vw":89.27514},{"c":89.3499,"h":89.3499,"l":89.34,"n":8,"o":89.34,"t":"2026-10-09T20:20:00Z","v":2069,"vw":89.348826},{"c":89.31,"h":89.31,"l":89.31,"n":5,"o":89.31,"t":"2026-10-09T20:25:00Z","v":215,"vw":89.31},{"c":89.35,"h":89.35,"l":89.34,"n":15,"o":89.34,"t":"2026-10-09T20:30:00Z","v":2181,"vw":89.340519},{"c":89.26,"h":89.29,"l":89.25,"n":17,"o":89.29,"t":"2026-10-09T20:35:00Z","v":1902,"vw":89.269622},{"c":89.26,"h":89.27,"l":89.25,"n":6,"o":89.27,"t":"2026-10-09T20:40:00Z","v":768,"vw":89.260281},{"c":89.25,"h":89.3261,"l":89.25,"n":9,"o":89.2639,"t":"2026-10-09T20:45:00Z","v":2404,"vw":89.305778},{"c":89.33,"h":89.33,"l":89.2286,"n":32,"o":89.3114,"t":"2026-10-09T20:50:00Z","v":3463,"vw":89.301673},{"c":89.37,"h":89.37,"l":89.37,"n":5,"o":89.37,"t":"2026-10-09T21:00:00Z","v":242,"vw":89.37},{"c":89.33,"h":89.33,"l":89.33,"n":4,"o":89.33,"t":"2026-10-09T21:05:00Z","v":300,"vw":89.33},{"c":89.3,"h":89.3,"l":89.3,"n":5,"o":89.3,"t":"2026-10-09T21:10:00Z","v":280,"vw":89.3},{"c":89.37,"h":89.37,"l":89.37,"n":1,"o":89.37,"t":"2026-10-09T21:15:00Z","v":100,"vw":89.37},{"c":89.34,"h":89.34,"l":89.34,"n":1,"o":89.34,"t":"2026-10-09T21:20:00Z","v":200,"vw":89.34},{"c":89.27,"h":89.27,"l":89.27,"n":5,"o":89.27,"t":"2026-10-09T21:30:00Z","v":321,"vw":89.27},{"c":89.33,"h":89.33,"l":89.33,"n":2,"o":89.33,"t":"2026-10-09T21:45:00Z","v":225,"vw":89.33},{"c":89.25,"h":89.25,"l":89.25,"n":4,"o":89.25,"t":"2026-10-09T21:50:00Z","v":249,"vw":89.25},{"c":89.2538,"h":89.26,"l":89.2,"n":23,"o":89.26,"t":"2026-10-09T22:10:00Z","v":3748,"vw":89.21859},{"c":89.2923,"h":89.2923,"l":89.2923,"n":2,"o":89.2923,"t":"2026-10-09T22:15:00Z","v":110,"vw":89.2923},{"c":89.28,"h":89.2836,"l":89.28,"n":16,"o":89.28,"t":"2026-10-09T22:25:00Z","v":756,"vw":89.2812},{"c":89.3,"h":89.3,"l":89.3,"n":2,"o":89.3,"t":"2026-10-09T22:55:00Z","v":125,"vw":89.3},{"c":89.3,"h":89.3,"l":89.28,"n":9,"o":89.28,"t":"2026-10-09T23:15:00Z","v":952,"vw":89.288849},{"c":89.3,"h":89.3,"l":89.29,"n":3,"o":89.29,"t":"2026-10-09T23:20:00Z","v":310,"vw":89.296667},{"c":89.29,"h":89.29,"l":89.29,"n":4,"o":89.29,"t":"2026-10-09T23:25:00Z","v":2011,"vw":89.29},{"c":89.2905,"h":89.2905,"l":89.29,"n":2,"o":89.29,"t":"2026-10-09T23:30:00Z","v":200,"vw":89.29025},{"c":89.3,"h":89.3,"l":89.2999,"n":8,"o":89.3,"t":"2026-10-09T23:35:00Z","v":1041,"vw":89.29996},{"c":89.2,"h":89.33,"l":89.2,"n":17,"o":89.33,"t":"2026-10-09T23:50:00Z","v":3807,"vw":89.263072},{"c":89.28,"h":89.28,"l":89.2,"n":17,"o":89.2,"t":"2026-10-09T23:55:00Z","v":1567,"vw":89.230819},{"c":88.9,"h":89.39,"l":88.66,"n":515,"o":88.79,"t":"2026-10-12T08:00:00Z","v":43034,"vw":88.93472},{"c":88.68,"h":89.11,"l":88.67,"n":33,"o":89.11,"t":"2026-10-12T08:05:00Z","v":4010,"vw":88.821477},{"c":88.64,"h":88.66,"l":88.64,"n":6,"o":88.66,"t":"2026-10-12T08:10:00Z","v":687,"vw":88.650177},{"c":88.65,"h":88.65,"l":88.56,"n":2,"o":88.56,"t":"2026-10-12T08:20:00Z","v":400,"vw":88.5825},{"c":88.55,"h":88.65,"l":88.5,"n":9,"o":88.65,"t":"2026-10-12T08:25:00Z","v":740,"vw":88.557805},{"c":88.5003,"h":88.62,"l":88.5003,"n":4,"o":88.62,"t":"2026-10-12T08:30:00Z","v":316,"vw":88.56015},{"c":88.5,"h":88.67,"l":88.5,"n":46,"o":88.55,"t":"2026-10-12T08:35:00Z","v":6943,"vw":88.592779},{"c":88.58,"h":88.65,"l":88.58,"n":8,"o":88.63,"t":"2026-10-12T08:40:00Z","v":1203,"vw":88.623744},{"c":88.41,"h":88.52,"l":88.41,"n":54,"o":88.52,"t":"2026-10-12T08:45:00Z","v":3471,"vw":88.446573},{"c":88.37,"h":88.38,"l":88.37,"n":14,"o":88.38,"t":"2026-10-12T08:50:00Z","v":708,"vw":88.375413},{"c":88.33,"h":88.33,"l":88.32,"n":6,"o":88.33,"t":"2026-10-12T08:55:00Z","v":442,"vw":88.327253},{"c":88.34,"h":88.35,"l":88.33,"n":4,"o":88.35,"t":"2026-10-12T09:00:00Z","v":709,"vw":88.338551},{"c":88.5,"h":88.5,"l":88.49,"n":6,"o":88.49,"t":"2026-10-12T09:05:00Z","v":587,"vw":88.495402},{"c":88.52,"h":88.52,"l":88.47,"n":10,"o":88.5,"t":"2026-10-12T09:10:00Z","v":666,"vw":88.490819},{"c":88.62,"h":88.62,"l":88.56,"n":8,"o":88.61,"t":"2026-10-12T09:20:00Z","v":840,"vw":88.589242},{"c":88.53,"h":88.72,"l":88.53,"n":24,"o":88.55,"t":"2026-10-12T09:25:00Z","v":2360,"vw":88.66771},{"c":88.52,"h":88.52,"l":88.5,"n":17,"o":88.5,"t":"2026-10-12T09:30:00Z","v":1035,"vw":88.505507},{"c":88.46,"h":88.51,"l":88.46,"n":13,"o":88.51,"t":"2026-10-12T09:35:00Z","v":1192,"vw":88.50247},{"c":88.42,"h":88.44,"l":88.41,"n":15,"o":88.44,"t":"2026-10-12T09:40:00Z","v":1525,"vw":88.426343},{"c":88.37,"h":88.47,"l":88.37,"n":6,"o":88.47,"t":"2026-10-12T09:45:00Z","v":837,"vw":88.396954},{"c":88.43,"h":88.43,"l":88.4,"n":20,"o":88.42,"t":"2026-10-12T09:50:00Z","v":1760,"vw":88.415025},{"c":88.42,"h":88.43,"l":88.42,"n":2,"o":88.43,"t":"2026-10-12T09:55:00Z","v":200,"vw":88.425},{"c":88.48,"h":88.48,"l":88.45,"n":11,"o":88.45,"t":"2026-10-12T10:05:00Z","v":807,"vw":88.47},{"c":88.51,"h":88.51,"l":88.48,"n":8,"o":88.48,"t":"2026-10-12T10:10:00Z","v":583,"vw":88.4875},{"c":88.46,"h":88.51,"l":88.45,"n":22,"o":88.465,"t":"2026-10-12T10:15:00Z","v":2213,"vw":88.472329},{"c":88.51,"h":88.53,"l":88.51,"n":3,"o":88.53,"t":"2026-10-12T10:20:00Z","v":341,"vw":88.521765},{"c":88.66,"h":88.66,"l":88.56,"n":57,"o":88.56,"t":"2026-10-12T10:25:00Z","v":5861,"vw":88.639643},{"c":88.63,"h":88.63,"l":88.62,"n":11,"o":88.63,"t":"2026-10-12T10:35:00Z","v":1317,"vw":88.629},{"c":88.59,"h":88.62,"l":88.55,"n":47,"o":88.6,"t":"2026-10-12T10:45:00Z","v":3049,"vw":88.575689},{"c":88.6426,"h":88.6426,"l":88.6426,"n":3,"o":88.6426,"t":"2026-10-12T10:50:00Z","v":1179,"vw":88.6426},{"c":88.46,"h":88.6268,"l":88.4001,"n":96,"o":88.54,"t":"2026-10-12T11:00:00Z","v":6784,"vw":88.468889},{"c":88.39,"h":88.46,"l":88.39,"n":32,"o":88.45,"t":"2026-10-12T11:05:00Z","v":5003,"vw":88.425162},{"c":88.44,"h":88.5,"l":88.341,"n":34,"o":88.39,"t":"2026-10-12T11:10:00Z","v":5216,"vw":88.466122},{"c":88.505,"h":88.505,"l":88.505,"n":13,"o":88.505,"t":"2026-10-12T11:15:00Z","v":677,"vw":88.505},{"c":88.44,"h":88.46,"l":88.44,"n":12,"o":88.46,"t":"2026-10-12T11:20:00Z","v":965,"vw":88.443704},{"c":88.37,"h":88.37,"l":88.37,"n":1,"o":88.37,"t":"2026-10-12T11:25:00Z","v":300,"vw":88.37},{"c":88.42,"h":88.445,"l":88.38,"n":42,"o":88.41,"t":"2026-10-12T11:30:00Z","v":3220,"vw":88.415516},{"c":88.48,"h":88.48,"l":88.48,"n":3,"o":88.48,"t":"2026-10-12T11:35:00Z","v":192,"vw":88.48},{"c":88.45,"h":88.49,"l":88.45,"n":3,"o":88.49,"t":"2026-10-12T11:40:00Z","v":220,"vw":88.47},{"c":88.42,"h":88.48,"l":88.42,"n":15,"o":88.48,"t":"2026-10-12T11:45:00Z","v":1366,"vw":88.430473},{"c":88.41,"h":88.41,"l":88.41,"n":1,"o":88.41,"t":"2026-10-12T11:50:00Z","v":100,"vw":88.41},{"c":88.4,"h":88.43,"l":88.4,"n":24,"o":88.43,"t":"2026-10-12T11:55:00Z","v":1291,"vw":88.422407},{"c":88.42,"h":88.43,"l":88.37,"n":18,"o":88.42,"t":"2026-10-12T12:00:00Z","v":3818,"vw":88.377012},{"c":88.46,"h":88.47,"l":88.46,"n":9,"o":88.47,"t":"2026-10-12T12:05:00Z","v":629,"vw":88.462703},{"c":88.62,"h":88.625,"l":88.38,"n":40,"o":88.38,"t":"2026-10-12T12:10:00Z","v":3186,"vw":88.566019},{"c":88.5,"h":88.596,"l":88.47,"n":33,"o":88.596,"t":"2026-10-12T12:15:00Z","v":2677,"vw":88.53019},{"c":88.38,"h":88.47,"l":88.32,"n":89,"o":88.47,"t":"2026-10-12T12:20:00Z","v":25385,"vw":88.354265},{"c":88.26,"h":88.36,"l":88.26,"n":53,"o":88.36,"t":"2026-10-12T12:25:00Z","v":6378,"vw":88.313124},{"c":88.1217,"h":88.3,"l":88.1217,"n":70,"o":88.28,"t":"2026-10-12T12:30:00Z","v":13795,"vw":88.207927},{"c":88.0531,"h":88.14,"l":87.97,"n":177,"o":88.12,"t":"2026-10-12T12:35:00Z","v":19954,"vw":88.073702},{"c":88.25,"h":88.26,"l":88.055,"n":83,"o":88.06,"t":"2026-10-12T12:40:00Z","v":5681,"vw":88.175398},{"c":88.2,"h":88.3,"l":88.2,"n":72,"o":88.3,"t":"2026-10-12T12:45:00Z","v":5228,"vw":88.23832},{"c":88.18,"h":88.24,"l":88.18,"n":17,"o":88.24,"t":"2026-10-12T12:50:00Z","v":2118,"vw":88.203134},{"c":88.18,"h":88.18,"l":88.17,"n":20,"o":88.17,"t":"2026-10-12T12:55:00Z","v":894,"vw":88.175436},{"c":88.25,"h":88.25,"l":88.1,"n":37,"o":88.17,"t":"2026-10-12T13:00:00Z","v":5944,"vw":88.170637},{"c":88.32,"h":88.35,"l":88.29,"n":56,"o":88.3,"t":"2026-10-12T13:05:00Z","v":5398,"vw":88.315973},{"c":88.3034,"h":88.36,"l":88.28,"n":20,"o":88.36,"t":"2026-10-12T13:10:00Z","v":3967,"vw":88.309742},{"c":88.26,"h":88.3,"l":88.2509,"n":46,"o":88.3,"t":"2026-10-12T13:15:00Z","v":4185,"vw":88.280034},{"c":88.23,"h":88.28,"l":88.2138,"n":73,"o":88.2621,"t":"2026-10-12T13:20:00Z","v":5684,"vw":88.24033},{"c":88.31,"h":88.42,"l":88.26,"n":120,"o":88.27,"t":"2026-10-12T13:25:00Z","v":20399,"vw":88.304307},{"c":88.27,"h":88.42,"l":87.93,"n":2561,"o":88.23,"t":"2026-10-12T13:30:00Z","v":282388,"vw":88.211808},{"c":88.27,"h":88.37,"l":88.07,"n":1242,"o":88.2368,"t":"2026-10-12T13:35:00Z","v":148355,"vw":88.209242},{"c":88.53,"h":88.69,"l":88.25,"n":1257,"o":88.28,"t":"2026-10-12T13:40:00Z","v":109303,"vw":88.472914},{"c":88.43,"h":88.58,"l":88.35,"n":1830,"o":88.52,"t":"2026-10-12T13:45:00Z","v":127177,"vw":88.467983},{"c":88.47,"h":88.53,"l":88.36,"n":1177,"o":88.43,"t":"2026-10-12T13:50:00Z","v":88761,"vw":88.439637},{"c":88.74,"h":88.78,"l":88.41,"n":943,"o":88.475,"t":"2026-10-12T13:55:00Z","v":85521,"vw":88.638178},{"c":88.52,"h":88.79,"l":88.5,"n":900,"o":88.74,"t":"2026-10-12T14:00:00Z","v":82133,"vw":88.648191},{"c":88.71,"h":88.76,"l":88.48,"n":704,"o":88.535,"t":"2026-10-12T14:05:00Z","v":50718,"vw":88.646415},{"c":88.565,"h":88.77,"l":88.54,"n":899,"o":88.71,"t":"2026-10-12T14:10:00Z","v":93981,"vw":88.676559},{"c":88.47,"h":88.57,"l":88.15,"n":1547,"o":88.57,"t":"2026-10-12T14:15:00Z","v":182256,"vw":88.293696},{"c":88.46,"h":88.56,"l":88.395,"n":442,"o":88.47,"t":"2026-10-12T14:20:00Z","v":42880,"vw":88.47816},{"c":88.54,"h":88.59,"l":88.42,"n":471,"o":88.45,"t":"2026-10-12T14:25:00Z","v":36004,"vw":88.510083},{"c":88.485,"h":88.63,"l":88.485,"n":772,"o":88.52,"t":"2026-10-12T14:30:00Z","v":91460,"vw":88.588291},{"c":88.56,"h":88.615,"l":88.46,"n":654,"o":88.48,"t":"2026-10-12T14:35:00Z","v":53486,"vw":88.532354},{"c":88.45,"h":88.6,"l":88.43,"n":460,"o":88.56,"t":"2026-10-12T14:40:00Z","v":33887,"vw":88.521918},{"c":88.395,"h":88.5241,"l":88.395,"n":572,"o":88.46,"t":"2026-10-12T14:45:00Z","v":49098,"vw":88.46807},{"c":88.41,"h":88.44,"l":88.37,"n":578,"o":88.395,"t":"2026-10-12T14:50:00Z","v":53871,"vw":88.403844},{"c":88.45,"h":88.48,"l":88.365,"n":582,"o":88.41,"t":"2026-10-12T14:55:00Z","v":95227,"vw":88.425599},{"c":88.51,"h":88.53,"l":88.3801,"n":810,"o":88.445,"t":"2026-10-12T15:00:00Z","v":80546,"vw":88.45115},{"c":88.61,"h":88.64,"l":88.49,"n":881,"o":88.5,"t":"2026-10-12T15:05:00Z","v":82907,"vw":88.577954},{"c":88.65,"h":88.69,"l":88.595,"n":592,"o":88.62,"t":"2026-10-12T15:10:00Z","v":68822,"vw":88.642871},{"c":88.665,"h":88.69,"l":88.6,"n":600,"o":88.65,"t":"2026-10-12T15:15:00Z","v":61651,"vw":88.648865},{"c":88.515,"h":88.69,"l":88.5,"n":666,"o":88.66,"t":"2026-10-12T15:20:00Z","v":53761,"vw":88.588756},{"c":88.59,"h":88.6,"l":88.51,"n":488,"o":88.51,"t":"2026-10-12T15:25:00Z","v":33100,"vw":88.55781},{"c":88.565,"h":88.59,"l":88.5305,"n":509,"o":88.59,"t":"2026-10-12T15:30:00Z","v":53080,"vw":88.56075},{"c":88.62,"h":88.63,"l":88.5619,"n":388,"o":88.565,"t":"2026-10-12T15:35:00Z","v":411848,"vw":88.595832},{"c":88.65,"h":88.695,"l":88.625,"n":456,"o":88.625,"t":"2026-10-12T15:40:00Z","v":35151,"vw":88.662086},{"c":88.5642,"h":88.685,"l":88.56,"n":452,"o":88.66,"t":"2026-10-12T15:45:00Z","v":39376,"vw":88.622105},{"c":88.67,"h":88.72,"l":88.57,"n":342,"o":88.57,"t":"2026-10-12T15:50:00Z","v":24905,"vw":88.639157},{"c":88.535,"h":88.69,"l":88.5,"n":469,"o":88.67,"t":"2026-10-12T15:55:00Z","v":46270,"vw":88.602362},{"c":88.55,"h":88.57,"l":88.4913,"n":386,"o":88.53,"t":"2026-10-12T16:00:00Z","v":34803,"vw":88.527181},{"c":88.625,"h":88.63,"l":88.545,"n":491,"o":88.56,"t":"2026-10-12T16:05:00Z","v":36009,"vw":88.587353},{"c":88.64,"h":88.645,"l":88.595,"n":291,"o":88.625,"t":"2026-10-12T16:10:00Z","v":24020,"vw":88.624736},{"c":88.62,"h":88.635,"l":88.585,"n":290,"o":88.62,"t":"2026-10-12T16:15:00Z","v":23891,"vw":88.608352},{"c":88.595,"h":88.645,"l":88.595,"n":398,"o":88.625,"t":"2026-10-12T16:20:00Z","v":29839,"vw":88.613579},{"c":88.63,"h":88.68,"l":88.6,"n":668,"o":88.6,"t":"2026-10-12T16:25:00Z","v":52254,"vw":88.636008},{"c":88.67,"h":88.715,"l":88.6161,"n":457,"o":88.625,"t":"2026-10-12T16:30:00Z","v":32773,"vw":88.677089},{"c":88.67,"h":88.73,"l":88.64,"n":382,"o":88.6799,"t":"2026-10-12T16:35:00Z","v":183564,"vw":88.694926},{"c":88.58,"h":88.68,"l":88.56,"n":437,"o":88.665,"t":"2026-10-12T16:40:00Z","v":31401,"vw":88.609235},{"c":88.61,"h":88.63,"l":88.56,"n":495,"o":88.575,"t":"2026-10-12T16:45:00Z","v":34515,"vw":88.602262},{"c":88.56,"h":88.615,"l":88.5039,"n":364,"o":88.615,"t":"2026-10-12T16:50:00Z","v":32990,"vw":88.548966},{"c":88.635,"h":88.67,"l":88.56,"n":308,"o":88.56,"t":"2026-10-12T16:55:00Z","v":24269,"vw":88.614873},{"c":88.67,"h":88.68,"l":88.62,"n":678,"o":88.645,"t":"2026-10-12T17:00:00Z","v":55713,"vw":88.663636},{"c":88.695,"h":88.695,"l":88.65,"n":482,"o":88.675,"t":"2026-10-12T17:05:00Z","v":26485,"vw":88.671949},{"c":88.69,"h":88.74,"l":88.665,"n":542,"o":88.7,"t":"2026-10-12T17:10:00Z","v":54571,"vw":88.70027},{"c":88.6,"h":88.7,"l":88.595,"n":312,"o":88.685,"t":"2026-10-12T17:15:00Z","v":22479,"vw":88.662708},{"c":88.58,"h":88.595,"l":88.56,"n":393,"o":88.595,"t":"2026-10-12T17:20:00Z","v":25616,"vw":88.579517},{"c":88.57,"h":88.5874,"l":88.56,"n":497,"o":88.58,"t":"2026-10-12T17:25:00Z","v":37924,"vw":88.577045},{"c":88.58,"h":88.5877,"l":88.535,"n":363,"o":88.57,"t":"2026-10-12T17:30:00Z","v":26066,"vw":88.569363},{"c":88.615,"h":88.645,"l":88.575,"n":297,"o":88.575,"t":"2026-10-12T17:35:00Z","v":18845,"vw":88.617676},{"c":88.555,"h":88.63,"l":88.55,"n":273,"o":88.62,"t":"2026-10-12T17:40:00Z","v":32716,"vw":88.592519},{"c":88.56,"h":88.58,"l":88.54,"n":285,"o":88.56,"t":"2026-10-12T17:45:00Z","v":16622,"vw":88.560834},{"c":88.535,"h":88.55,"l":88.49,"n":507,"o":88.55,"t":"2026-10-12T17:50:00Z","v":39481,"vw":88.52817},{"c":88.5897,"h":88.5897,"l":88.5348,"n":590,"o":88.54,"t":"2026-10-12T17:55:00Z","v":25392,"vw":88.55756},{"c":88.58,"h":88.63,"l":88.56,"n":474,"o":88.585,"t":"2026-10-12T18:00:00Z","v":59467,"vw":88.583302},{"c":88.59,"h":88.63,"l":88.58,"n":325,"o":88.58,"t":"2026-10-12T18:05:00Z","v":24630,"vw":88.603752},{"c":88.581,"h":88.6,"l":88.54,"n":395,"o":88.585,"t":"2026-10-12T18:10:00Z","v":55008,"vw":88.567132},{"c":88.585,"h":88.59,"l":88.55,"n":213,"o":88.585,"t":"2026-10-12T18:15:00Z","v":19653,"vw":88.57145},{"c":88.51,"h":88.59,"l":88.505,"n":195,"o":88.59,"t":"2026-10-12T18:20:00Z","v":13623,"vw":88.535939},{"c":88.545,"h":88.55,"l":88.473,"n":344,"o":88.505,"t":"2026-10-12T18:25:00Z","v":26767,"vw":88.51059},{"c":88.52,"h":88.55,"l":88.505,"n":613,"o":88.54,"t":"2026-10-12T18:30:00Z","v":43481,"vw":88.530869},{"c":88.45,"h":88.52,"l":88.44,"n":339,"o":88.52,"t":"2026-10-12T18:35:00Z","v":27927,"vw":88.462903},{"c":88.375,"h":88.445,"l":88.35,"n":499,"o":88.445,"t":"2026-10-12T18:40:00Z","v":50806,"vw":88.380151},{"c":88.3601,"h":88.395,"l":88.335,"n":467,"o":88.37,"t":"2026-10-12T18:45:00Z","v":42404,"vw":88.369072},{"c":88.31,"h":88.375,"l":88.29,"n":912,"o":88.36,"t":"2026-10-12T18:50:00Z","v":131798,"vw":88.311587},{"c":88.355,"h":88.355,"l":88.3,"n":1135,"o":88.31,"t":"2026-10-12T18:55:00Z","v":125568,"vw":88.326633},{"c":88.39,"h":88.41,"l":88.3052,"n":633,"o":88.36,"t":"2026-10-12T19:00:00Z","v":83955,"vw":88.37223},{"c":88.36,"h":88.42,"l":88.335,"n":1093,"o":88.39,"t":"2026-10-12T19:05:00Z","v":145568,"vw":88.364948},{"c":88.28,"h":88.355,"l":88.23,"n":637,"o":88.355,"t":"2026-10-12T19:10:00Z","v":63368,"vw":88.268944},{"c":88.205,"h":88.29,"l":88.205,"n":971,"o":88.275,"t":"2026-10-12T19:15:00Z","v":107891,"vw":88.243167},{"c":88.24,"h":88.25,"l":88.18,"n":863,"o":88.205,"t":"2026-10-12T19:20:00Z","v":93989,"vw":88.218498},{"c":88.38,"h":88.385,"l":88.23,"n":719,"o":88.23,"t":"2026-10-12T19:25:00Z","v":67182,"vw":88.270201},{"c":88.425,"h":88.505,"l":88.38,"n":785,"o":88.385,"t":"2026-10-12T19:30:00Z","v":77372,"vw":88.428878},{"c":88.445,"h":88.48,"l":88.4,"n":725,"o":88.415,"t":"2026-10-12T19:35:00Z","v":72136,"vw":88.45043},{"c":88.405,"h":88.445,"l":88.35,"n":1119,"o":88.445,"t":"2026-10-12T19:40:00Z","v":138925,"vw":88.385693},{"c":88.52,"h":88.53,"l":88.405,"n":1436,"o":88.41,"t":"2026-10-12T19:45:00Z","v":115987,"vw":88.462242},{"c":88.665,"h":88.67,"l":88.52,"n":2941,"o":88.52,"t":"2026-10-12T19:50:00Z","v":232337,"vw":88.620066},{"c":88.55,"h":88.7,"l":88.08,"n":6626,"o":88.66,"t":"2026-10-12T19:55:00Z","v":833817,"vw":88.571012},{"c":88.27,"h":88.53,"l":88.25,"n":321,"o":88.53,"t":"2026-10-12T20:00:00Z","v":3561569,"vw":88.528378},{"c":88.41,"h":88.41,"l":88.28,"n":20,"o":88.3103,"t":"2026-10-12T20:05:00Z","v":7250,"vw":88.290358},{"c":88.4,"h":88.4,"l":88.4,"n":14,"o":88.4,"t":"2026-10-12T20:10:00Z","v":606,"vw":88.4},{"c":88.44,"h":88.47,"l":88.43,"n":11,"o":88.47,"t":"2026-10-12T20:15:00Z","v":1935,"vw":88.444924},{"c":88.48,"h":88.48,"l":88.46,"n":28,"o":88.46,"t":"2026-10-12T20:20:00Z","v":1483,"vw":88.466667},{"c":88.48,"h":88.48,"l":88.48,"n":3,"o":88.48,"t":"2026-10-12T20:25:00Z","v":300,"vw":88.48},{"c":88.48,"h":88.48,"l":88.48,"n":4,"o":88.48,"t":"2026-10-12T20:30:00Z","v":2352,"vw":88.48},{"c":88.48,"h":88.48,"l":88.48,"n":2,"o":88.48,"t":"2026-10-12T20:40:00Z","v":1830,"vw":88.48},{"c":88.46,"h":88.48,"l":88.46,"n":13,"o":88.48,"t":"2026-10-12T20:45:00Z","v":3953,"vw":88.460556},{"c":88.51,"h":88.51,"l":88.51,"n":1,"o":88.51,"t":"2026-10-12T21:00:00Z","v":100,"vw":88.51},{"c":88.52,"h":88.52,"l":88.51,"n":12,"o":88.51,"t":"2026-10-12T21:05:00Z","v":626,"vw":88.514789},{"c":88.5,"h":88.5,"l":88.5,"n":6,"o":88.5,"t":"2026-10-12T21:10:00Z","v":374,"vw":88.5},{"c":88.51,"h":88.51,"l":88.51,"n":7,"o":88.51,"t":"2026-10-12T21:25:00Z","v":363,"vw":88.51},{"c":88.51,"h":88.51,"l":88.51,"n":1,"o":88.51,"t":"2026-10-12T21:30:00Z","v":150,"vw":88.51},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-12T21:45:00Z","v":500,"vw":88.5},{"c":88.52,"h":88.52,"l":88.51,"n":5,"o":88.52,"t":"2026-10-12T21:50:00Z","v":564,"vw":88.515383},{"c":88.54,"h":88.54,"l":88.54,"n":4,"o":88.54,"t":"2026-10-12T22:05:00Z","v":526,"vw":88.54},{"c":88.55,"h":88.55,"l":88.52,"n":7,"o":88.52,"t":"2026-10-12T22:15:00Z","v":821,"vw":88.535505},{"c":88.55,"h":88.55,"l":88.55,"n":1,"o":88.55,"t":"2026-10-12T22:20:00Z","v":156,"vw":88.55},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-12T22:35:00Z","v":500,"vw":88.5},{"c":88.52,"h":88.52,"l":88.52,"n":1,"o":88.52,"t":"2026-10-12T22:55:00Z","v":100,"vw":88.52},{"c":88.5001,"h":88.58,"l":88.5001,"n":7,"o":88.58,"t":"2026-10-12T23:00:00Z","v":3263,"vw":88.510026},{"c":88.5,"h":88.5,"l":88.5,"n":11,"o":88.5,"t":"2026-10-12T23:05:00Z","v":352,"vw":88.5},{"c":88.4,"h":88.45,"l":88.39,"n":30,"o":88.43,"t":"2026-10-12T23:10:00Z","v":1490,"vw":88.423597},{"c":88.3302,"h":88.39,"l":88.3302,"n":18,"o":88.3805,"t":"2026-10-12T23:15:00Z","v":4603,"vw":88.368931},{"c":88.39,"h":88.39,"l":88.33,"n":63,"o":88.35,"t":"2026-10-12T23:20:00Z","v":5439,"vw":88.34099},{"c":88.43,"h":88.43,"l":88.38,"n":13,"o":88.38,"t":"2026-10-12T23:25:00Z","v":725,"vw":88.39549},{"c":88.36,"h":88.44,"l":88.35,"n":17,"o":88.44,"t":"2026-10-12T23:30:00Z","v":1408,"vw":88.393002},{"c":88.5,"h":88.55,"l":88.5,"n":5,"o":88.55,"t":"2026-10-12T23:35:00Z","v":229,"vw":88.525},{"c":88.33,"h":88.4,"l":88.33,"n":10,"o":88.4,"t":"2026-10-12T23:55:00Z","v":748,"vw":88.37651},{"c":89.39,"h":89.47,"l":88.72,"n":819,"o":89.08,"t":"2026-10-13T08:00:00Z","v":53001,"vw":89.206518},{"c":89.34,"h":89.4,"l":89.17,"n":39,"o":89.4,"t":"2026-10-13T08:05:00Z","v":4114,"vw":89.311091},{"c":89.4,"h":89.46,"l":89.31,"n":35,"o":89.31,"t":"2026-10-13T08:10:00Z","v":3116,"vw":89.411231},{"c":89.56,"h":89.58,"l":89.38,"n":181,"o":89.45,"t":"2026-10-13T08:15:00Z","v":25616,"vw":89.563027},{"c":89.48,"h":89.71,"l":89.48,"n":32,"o":89.5,"t":"2026-10-13T08:20:00Z","v":3808,"vw":89.520251},{"c":89.57,"h":89.59,"l":89.45,"n":12,"o":89.48,"t":"2026-10-13T08:25:00Z","v":1513,"vw":89.517691},{"c":89.57,"h":89.63,"l":89.57,"n":20,"o":89.61,"t":"2026-10-13T08:30:00Z","v":1329,"vw":89.601571},{"c":89.5397,"h":89.6,"l":89.52,"n":44,"o":89.55,"t":"2026-10-13T08:35:00Z","v":6031,"vw":89.547234},{"c":89.59,"h":89.59,"l":89.48,"n":9,"o":89.54,"t":"2026-10-13T08:40:00Z","v":1394,"vw":89.530218},{"c":89.47,"h":89.55,"l":89.45,"n":68,"o":89.53,"t":"2026-10-13T08:45:00Z","v":3173,"vw":89.502835},{"c":89.51,"h":89.51,"l":89.37,"n":32,"o":89.49,"t":"2026-10-13T08:50:00Z","v":3002,"vw":89.482818},{"c":89.61,"h":89.61,"l":89.45,"n":39,"o":89.52,"t":"2026-10-13T08:55:00Z","v":3234,"vw":89.512042},{"c":89.62,"h":89.62,"l":89.56,"n":18,"o":89.61,"t":"2026-10-13T09:00:00Z","v":2237,"vw":89.601917},{"c":89.64,"h":89.66,"l":89.59,"n":132,"o":89.59,"t":"2026-10-13T09:05:00Z","v":7454,"vw":89.643016},{"c":89.61,"h":89.72,"l":89.61,"n":41,"o":89.63,"t":"2026-10-13T09:10:00Z","v":3464,"vw":89.654234},{"c":89.54,"h":89.63,"l":89.54,"n":77,"o":89.63,"t":"2026-10-13T09:15:00Z","v":8969,"vw":89.563076},{"c":89.59,"h":89.6597,"l":89.54,"n":38,"o":89.56,"t":"2026-10-13T09:20:00Z","v":4185,"vw":89.578838},{"c":89.56,"h":89.56,"l":89.56,"n":14,"o":89.56,"t":"2026-10-13T09:25:00Z","v":676,"vw":89.56},{"c":89.57,"h":89.58,"l":89.44,"n":44,"o":89.53,"t":"2026-10-13T09:30:00Z","v":4198,"vw":89.550066},{"c":89.5997,"h":89.6197,"l":89.57,"n":30,"o":89.57,"t":"2026-10-13T09:35:00Z","v":2139,"vw":89.593754},{"c":89.66,"h":89.66,"l":89.6,"n":27,"o":89.62,"t":"2026-10-13T09:40:00Z","v":3786,"vw":89.639092},{"c":89.53,"h":89.53,"l":89.46,"n":7,"o":89.5,"t":"2026-10-13T09:45:00Z","v":1254,"vw":89.485072},{"c":89.54,"h":89.54,"l":89.54,"n":1,"o":89.54,"t":"2026-10-13T09:50:00Z","v":156,"vw":89.54},{"c":89.46,"h":89.66,"l":89.46,"n":37,"o":89.66,"t":"2026-10-13T09:55:00Z","v":11061,"vw":89.481046},{"c":89.58,"h":89.58,"l":89.54,"n":22,"o":89.54,"t":"2026-10-13T10:00:00Z","v":1768,"vw":89.557541},{"c":89.68,"h":89.69,"l":89.57,"n":39,"o":89.59,"t":"2026-10-13T10:05:00Z","v":2305,"vw":89.638499},{"c":89.56,"h":89.65,"l":89.56,"n":21,"o":89.65,"t":"2026-10-13T10:10:00Z","v":2298,"vw":89.581442},{"c":89.5741,"h":89.5741,"l":89.46,"n":18,"o":89.55,"t":"2026-10-13T10:15:00Z","v":1229,"vw":89.549264},{"c":89.53,"h":89.53,"l":89.5,"n":17,"o":89.5,"t":"2026-10-13T10:20:00Z","v":730,"vw":89.515464},{"c":89.46,"h":89.47,"l":89.46,"n":25,"o":89.47,"t":"2026-10-13T10:25:00Z","v":2190,"vw":89.464696},{"c":89.41,"h":89.47,"l":89.41,"n":57,"o":89.47,"t":"2026-10-13T10:45:00Z","v":6566,"vw":89.425127},{"c":89.43,"h":89.43,"l":89.41,"n":10,"o":89.42,"t":"2026-10-13T10:50:00Z","v":892,"vw":89.417964},{"c":89.43,"h":89.43,"l":89.43,"n":6,"o":89.43,"t":"2026-10-13T10:55:00Z","v":306,"vw":89.43},{"c":89.35,"h":89.36,"l":89.3,"n":82,"o":89.36,"t":"2026-10-13T11:00:00Z","v":4538,"vw":89.337275},{"c":89.4897,"h":89.4897,"l":89.4,"n":20,"o":89.4,"t":"2026-10-13T11:05:00Z","v":2124,"vw":89.412608},{"c":89.49,"h":89.51,"l":89.36,"n":57,"o":89.36,"t":"2026-10-13T11:10:00Z","v":8231,"vw":89.46592},{"c":89.4,"h":89.42,"l":89.37,"n":13,"o":89.37,"t":"2026-10-13T11:15:00Z","v":1037,"vw":89.389649},{"c":89.5025,"h":89.55,"l":89.47,"n":64,"o":89.5,"t":"2026-10-13T11:20:00Z","v":6441,"vw":89.521769},{"c":89.55,"h":89.55,"l":89.53,"n":10,"o":89.53,"t":"2026-10-13T11:25:00Z","v":1514,"vw":89.542759},{"c":89.57,"h":89.5797,"l":89.49,"n":101,"o":89.5,"t":"2026-10-13T11:30:00Z","v":9014,"vw":89.550908},{"c":89.5892,"h":89.6,"l":89.53,"n":85,"o":89.59,"t":"2026-10-13T11:35:00Z","v":11778,"vw":89.57915},{"c":89.5665,"h":89.572,"l":89.53,"n":19,"o":89.53,"t":"2026-10-13T11:40:00Z","v":3827,"vw":89.565082},{"c":89.59,"h":89.6,"l":89.57,"n":66,"o":89.57,"t":"2026-10-13T11:45:00Z","v":11846,"vw":89.581244},{"c":89.5797,"h":89.5797,"l":89.5,"n":6,"o":89.56,"t":"2026-10-13T11:50:00Z","v":667,"vw":89.55544},{"c":89.49,"h":89.49,"l":89.49,"n":17,"o":89.49,"t":"2026-10-13T11:55:00Z","v":981,"vw":89.49},{"c":89.45,"h":89.45,"l":89.45,"n":6,"o":89.45,"t":"2026-10-13T12:00:00Z","v":812,"vw":89.45},{"c":89.54,"h":89.58,"l":89.53,"n":90,"o":89.53,"t":"2026-10-13T12:05:00Z","v":29614,"vw":89.547708},{"c":89.45,"h":89.58,"l":89.45,"n":49,"o":89.55,"t":"2026-10-13T12:10:00Z","v":5229,"vw":89.539445},{"c":89.3,"h":89.445,"l":89.21,"n":123,"o":89.445,"t":"2026-10-13T12:15:00Z","v":16853,"vw":89.293448},{"c":89.39,"h":89.39,"l":89.34,"n":54,"o":89.34,"t":"2026-10-13T12:20:00Z","v":3102,"vw":89.375806},{"c":89.41,"h":89.43,"l":89.35,"n":16,"o":89.35,"t":"2026-10-13T12:25:00Z","v":2033,"vw":89.406575},{"c":89.22,"h":89.43,"l":89.22,"n":34,"o":89.36,"t":"2026-10-13T12:30:00Z","v":2668,"vw":89.308335},{"c":89.35,"h":89.35,"l":89.2642,"n":7,"o":89.2642,"t":"2026-10-13T12:35:00Z","v":231,"vw":89.3071},{"c":89.43,"h":89.43,"l":89.31,"n":38,"o":89.31,"t":"2026-10-13T12:40:00Z","v":3721,"vw":89.341357},{"c":89.42,"h":89.42,"l":89.2503,"n":103,"o":89.34,"t":"2026-10-13T12:45:00Z","v":4462,"vw":89.362267},{"c":89.2,"h":89.37,"l":89.2,"n":73,"o":89.35,"t":"2026-10-13T12:50:00Z","v":3131,"vw":89.29986},{"c":89.24,"h":89.24,"l":89.1385,"n":36,"o":89.2,"t":"2026-10-13T12:55:00Z","v":1822,"vw":89.216738},{"c":88.95,"h":89.21,"l":88.95,"n":187,"o":89.21,"t":"2026-10-13T13:00:00Z","v":11846,"vw":89.05814},{"c":88.8,"h":88.87,"l":88.8,"n":48,"o":88.87,"t":"2026-10-13T13:05:00Z","v":1765,"vw":88.843538},{"c":88.87,"h":88.9,"l":88.75,"n":68,"o":88.75,"t":"2026-10-13T13:10:00Z","v":5237,"vw":88.84057},{"c":88.8475,"h":88.9,"l":88.8475,"n":50,"o":88.9,"t":"2026-10-13T13:15:00Z","v":2866,"vw":88.86411},{"c":89.17,"h":89.21,"l":88.95,"n":262,"o":88.97,"t":"2026-10-13T13:20:00Z","v":19860,"vw":89.148349},{"c":89.09,"h":89.14,"l":88.93,"n":193,"o":89.13,"t":"2026-10-13T13:25:00Z","v":14292,"vw":89.094918},{"c":89.04,"h":89.39,"l":88.74,"n":3474,"o":89.13,"t":"2026-10-13T13:30:00Z","v":386350,"vw":89.112167},{"c":88.98,"h":89.28,"l":88.85,"n":1641,"o":89.0383,"t":"2026-10-13T13:35:00Z","v":155823,"vw":89.06864},{"c":88.42,"h":89.05,"l":88.35,"n":3097,"o":88.97,"t":"2026-10-13T13:40:00Z","v":352237,"vw":88.64448},{"c":88.28,"h":88.53,"l":88.215,"n":2304,"o":88.42,"t":"2026-10-13T13:45:00Z","v":250526,"vw":88.378547},{"c":87.775,"h":88.27,"l":87.71,"n":2630,"o":88.27,"t":"2026-10-13T13:50:00Z","v":290170,"vw":87.896363},{"c":87.7,"h":87.79,"l":87.54,"n":2440,"o":87.78,"t":"2026-10-13T13:55:00Z","v":238022,"vw":87.671813},{"c":87.77,"h":87.83,"l":87.64,"n":1903,"o":87.7,"t":"2026-10-13T14:00:00Z","v":182604,"vw":87.738055},{"c":87.74,"h":87.86,"l":87.61,"n":1437,"o":87.76,"t":"2026-10-13T14:05:00Z","v":127146,"vw":87.733142},{"c":87.67,"h":87.865,"l":87.575,"n":1787,"o":87.74,"t":"2026-10-13T14:10:00Z","v":150310,"vw":87.723558},{"c":87.37,"h":87.7,"l":87.35,"n":2274,"o":87.68,"t":"2026-10-13T14:15:00Z","v":217880,"vw":87.538151},{"c":87.49,"h":87.51,"l":87.19,"n":2268,"o":87.38,"t":"2026-10-13T14:20:00Z","v":298237,"vw":87.335327},{"c":87.395,"h":87.5,"l":87.2601,"n":1390,"o":87.47,"t":"2026-10-13T14:25:00Z","v":115120,"vw":87.354001},{"c":87.175,"h":87.485,"l":87.145,"n":1745,"o":87.395,"t":"2026-10-13T14:30:00Z","v":155098,"vw":87.347559},{"c":87.22,"h":87.335,"l":87.165,"n":1503,"o":87.17,"t":"2026-10-13T14:35:00Z","v":147450,"vw":87.259764},{"c":87.255,"h":87.4,"l":87.17,"n":1239,"o":87.23,"t":"2026-10-13T14:40:00Z","v":103207,"vw":87.299163},{"c":87.37,"h":87.49,"l":87.28,"n":1561,"o":87.28,"t":"2026-10-13T14:45:00Z","v":192217,"vw":87.411178},{"c":87.345,"h":87.405,"l":87.27,"n":1575,"o":87.365,"t":"2026-10-13T14:50:00Z","v":222061,"vw":87.36206},{"c":87.115,"h":87.37,"l":87.105,"n":1832,"o":87.35,"t":"2026-10-13T14:55:00Z","v":208788,"vw":87.222585},{"c":87.015,"h":87.19,"l":86.83,"n":2906,"o":87.12,"t":"2026-10-13T15:00:00Z","v":371764,"vw":86.990224},{"c":87.15,"h":87.15,"l":87.015,"n":789,"o":87.015,"t":"2026-10-13T15:05:00Z","v":65752,"vw":87.064249},{"c":86.915,"h":87.17,"l":86.91,"n":1939,"o":87.16,"t":"2026-10-13T15:10:00Z","v":226716,"vw":87.060679},{"c":86.93,"h":87.01,"l":86.88,"n":1844,"o":86.91,"t":"2026-10-13T15:15:00Z","v":241480,"vw":86.916095},{"c":86.95,"h":87.055,"l":86.9,"n":920,"o":86.93,"t":"2026-10-13T15:20:00Z","v":83092,"vw":86.989285},{"c":86.78,"h":86.97,"l":86.68,"n":2116,"o":86.95,"t":"2026-10-13T15:25:00Z","v":198061,"vw":86.80532},{"c":86.795,"h":86.9,"l":86.75,"n":3269,"o":86.77,"t":"2026-10-13T15:30:00Z","v":325076,"vw":86.818151},{"c":86.75,"h":86.915,"l":86.71,"n":2372,"o":86.795,"t":"2026-10-13T15:35:00Z","v":230953,"vw":86.803535},{"c":86.7504,"h":86.76,"l":86.676,"n":898,"o":86.745,"t":"2026-10-13T15:40:00Z","v":72084,"vw":86.721822},{"c":86.66,"h":86.76,"l":86.5813,"n":1520,"o":86.76,"t":"2026-10-13T15:45:00Z","v":149070,"vw":86.627371},{"c":86.71,"h":86.76,"l":86.625,"n":1181,"o":86.655,"t":"2026-10-13T15:50:00Z","v":98914,"vw":86.686316},{"c":86.71,"h":86.78,"l":86.6,"n":1489,"o":86.69,"t":"2026-10-13T15:55:00Z","v":123643,"vw":86.699032},{"c":86.71,"h":86.83,"l":86.69,"n":1890,"o":86.72,"t":"2026-10-13T16:00:00Z","v":332754,"vw":86.767832},{"c":86.86,"h":86.86,"l":86.65,"n":1012,"o":86.71,"t":"2026-10-13T16:05:00Z","v":83181,"vw":86.781382},{"c":86.855,"h":86.905,"l":86.835,"n":1542,"o":86.86,"t":"2026-10-13T16:10:00Z","v":182426,"vw":86.878889},{"c":86.805,"h":86.9,"l":86.76,"n":1221,"o":86.86,"t":"2026-10-13T16:15:00Z","v":124176,"vw":86.830558},{"c":86.825,"h":86.86,"l":86.72,"n":1428,"o":86.8,"t":"2026-10-13T16:20:00Z","v":163741,"vw":86.809358},{"c":86.92,"h":86.95,"l":86.81,"n":1919,"o":86.825,"t":"2026-10-13T16:25:00Z","v":217799,"vw":86.865428},{"c":86.905,"h":86.985,"l":86.88,"n":1552,"o":86.93,"t":"2026-10-13T16:30:00Z","v":162353,"vw":86.92753},{"c":86.97,"h":87,"l":86.89,"n":667,"o":86.905,"t":"2026-10-13T16:35:00Z","v":68858,"vw":86.935497},{"c":86.9,"h":86.975,"l":86.88,"n":774,"o":86.97,"t":"2026-10-13T16:40:00Z","v":284564,"vw":86.933702},{"c":86.91,"h":86.93,"l":86.88,"n":585,"o":86.9,"t":"2026-10-13T16:45:00Z","v":54926,"vw":86.901944},{"c":86.77,"h":86.9,"l":86.76,"n":659,"o":86.9,"t":"2026-10-13T16:50:00Z","v":58240,"vw":86.793741},{"c":86.665,"h":86.78,"l":86.665,"n":922,"o":86.77,"t":"2026-10-13T16:55:00Z","v":78320,"vw":86.720832},{"c":86.745,"h":86.745,"l":86.57,"n":1180,"o":86.66,"t":"2026-10-13T17:00:00Z","v":104169,"vw":86.654844},{"c":86.845,"h":86.8799,"l":86.74,"n":973,"o":86.75,"t":"2026-10-13T17:05:00Z","v":81661,"vw":86.809889},{"c":87.015,"h":87.025,"l":86.845,"n":814,"o":86.85,"t":"2026-10-13T17:10:00Z","v":72724,"vw":86.942171},{"c":87.0199,"h":87.0701,"l":87,"n":702,"o":87.02,"t":"2026-10-13T17:15:00Z","v":48755,"vw":87.034308},{"c":87.075,"h":87.12,"l":87.01,"n":624,"o":87.02,"t":"2026-10-13T17:20:00Z","v":53645,"vw":87.061744},{"c":87.0675,"h":87.17,"l":87.025,"n":713,"o":87.08,"t":"2026-10-13T17:25:00Z","v":67547,"vw":87.096377},{"c":87.12,"h":87.12,"l":87.035,"n":552,"o":87.065,"t":"2026-10-13T17:30:00Z","v":37662,"vw":87.079419},{"c":87.185,"h":87.24,"l":87.115,"n":629,"o":87.13,"t":"2026-10-13T17:35:00Z","v":64029,"vw":87.180811},{"c":87.19,"h":87.23,"l":87.135,"n":727,"o":87.195,"t":"2026-10-13T17:40:00Z","v":123454,"vw":87.194688},{"c":86.96,"h":87.19,"l":86.92,"n":1230,"o":87.175,"t":"2026-10-13T17:45:00Z","v":122792,"vw":87.022818},{"c":86.865,"h":87,"l":86.81,"n":1206,"o":86.97,"t":"2026-10-13T17:50:00Z","v":112321,"vw":86.891607},{"c":86.865,"h":86.87,"l":86.815,"n":504,"o":86.865,"t":"2026-10-13T17:55:00Z","v":45427,"vw":86.853502},{"c":87.04,"h":87.04,"l":86.835,"n":636,"o":86.86,"t":"2026-10-13T18:00:00Z","v":69111,"vw":86.939168},{"c":87.41,"h":87.52,"l":87.025,"n":4143,"o":87.035,"t":"2026-10-13T18:05:00Z","v":595358,"vw":87.316723},{"c":87.48,"h":87.61,"l":87.37,"n":1794,"o":87.42,"t":"2026-10-13T18:10:00Z","v":207344,"vw":87.50913},{"c":87.555,"h":87.62,"l":87.42,"n":856,"o":87.485,"t":"2026-10-13T18:15:00Z","v":82928,"vw":87.509698},{"c":87.49,"h":87.55,"l":87.43,"n":743,"o":87.55,"t":"2026-10-13T18:20:00Z","v":69948,"vw":87.486853},{"c":87.53,"h":87.605,"l":87.495,"n":948,"o":87.495,"t":"2026-10-13T18:25:00Z","v":110625,"vw":87.53848},{"c":87.53,"h":87.565,"l":87.485,"n":683,"o":87.53,"t":"2026-10-13T18:30:00Z","v":51621,"vw":87.532432},{"c":87.535,"h":87.535,"l":87.4348,"n":802,"o":87.525,"t":"2026-10-13T18:35:00Z","v":73938,"vw":87.47363},{"c":87.715,"h":87.75,"l":87.525,"n":754,"o":87.54,"t":"2026-10-13T18:40:00Z","v":90069,"vw":87.642388},{"c":87.765,"h":87.795,"l":87.715,"n":733,"o":87.715,"t":"2026-10-13T18:45:00Z","v":69278,"vw":87.756501},{"c":87.74,"h":87.815,"l":87.71,"n":1182,"o":87.77,"t":"2026-10-13T18:50:00Z","v":117683,"vw":87.753921},{"c":87.74,"h":87.795,"l":87.695,"n":569,"o":87.73,"t":"2026-10-13T18:55:00Z","v":46050,"vw":87.745776},{"c":87.605,"h":87.76,"l":87.6,"n":778,"o":87.72,"t":"2026-10-13T19:00:00Z","v":68897,"vw":87.663874},{"c":87.565,"h":87.645,"l":87.545,"n":1044,"o":87.6,"t":"2026-10-13T19:05:00Z","v":142387,"vw":87.588767},{"c":87.62,"h":87.6259,"l":87.565,"n":636,"o":87.575,"t":"2026-10-13T19:10:00Z","v":53503,"vw":87.596635},{"c":87.515,"h":87.64,"l":87.485,"n":920,"o":87.62,"t":"2026-10-13T19:15:00Z","v":109139,"vw":87.579905},{"c":87.5,"h":87.55,"l":87.46,"n":835,"o":87.515,"t":"2026-10-13T19:20:00Z","v":94132,"vw":87.495578},{"c":87.6451,"h":87.655,"l":87.485,"n":811,"o":87.49,"t":"2026-10-13T19:25:00Z","v":78829,"vw":87.573447},{"c":87.635,"h":87.65,"l":87.59,"n":982,"o":87.65,"t":"2026-10-13T19:30:00Z","v":80853,"vw":87.62296},{"c":87.65,"h":87.695,"l":87.625,"n":1095,"o":87.63,"t":"2026-10-13T19:35:00Z","v":119934,"vw":87.66189},{"c":87.58,"h":87.67,"l":87.5,"n":2227,"o":87.655,"t":"2026-10-13T19:40:00Z","v":243666,"vw":87.596636},{"c":87.56,"h":87.575,"l":87.43,"n":2107,"o":87.575,"t":"2026-10-13T19:45:00Z","v":194320,"vw":87.493578},{"c":87.505,"h":87.61,"l":87.475,"n":2790,"o":87.55,"t":"2026-10-13T19:50:00Z","v":315594,"vw":87.527441},{"c":87.25,"h":87.505,"l":87.225,"n":7071,"o":87.5,"t":"2026-10-13T19:55:00Z","v":1016112,"vw":87.310636},{"c":87.23,"h":87.29,"l":87.23,"n":149,"o":87.24,"t":"2026-10-13T20:00:00Z","v":1705871,"vw":87.240001},{"c":87.32,"h":87.3423,"l":87.29,"n":46,"o":87.29,"t":"2026-10-13T20:05:00Z","v":2883,"vw":87.310728},{"c":87.28,"h":87.28,"l":87.1955,"n":45,"o":87.27,"t":"2026-10-13T20:10:00Z","v":5683,"vw":87.250257},{"c":87.25,"h":87.32,"l":87.22,"n":40,"o":87.32,"t":"2026-10-13T20:15:00Z","v":11939,"vw":87.264636},{"c":87.22,"h":87.22,"l":87.22,"n":4,"o":87.22,"t":"2026-10-13T20:20:00Z","v":319,"vw":87.22},{"c":87.15,"h":87.19,"l":87.15,"n":57,"o":87.1655,"t":"2026-10-13T20:25:00Z","v":10759,"vw":87.155732},{"c":87.19,"h":87.19,"l":87.19,"n":5,"o":87.19,"t":"2026-10-13T20:30:00Z","v":517,"vw":87.19},{"c":87.15,"h":87.15,"l":87.12,"n":15,"o":87.12,"t":"2026-10-13T20:35:00Z","v":1150,"vw":87.128571},{"c":87.14,"h":87.14,"l":87.14,"n":13,"o":87.14,"t":"2026-10-13T20:45:00Z","v":646,"vw":87.14},{"c":87.2,"h":87.2,"l":87.2,"n":2,"o":87.2,"t":"2026-10-13T20:50:00Z","v":344,"vw":87.2},{"c":87.2,"h":87.2,"l":87.2,"n":17,"o":87.2,"t":"2026-10-13T20:55:00Z","v":1589,"vw":87.2},{"c":87.158,"h":87.158,"l":87.158,"n":1,"o":87.158,"t":"2026-10-13T21:00:00Z","v":100,"vw":87.158},{"c":87.19,"h":87.2,"l":87.19,"n":3,"o":87.2,"t":"2026-10-13T21:10:00Z","v":201,"vw":87.195},{"c":87.2,"h":87.2,"l":87.2,"n":9,"o":87.2,"t":"2026-10-13T21:15:00Z","v":630,"vw":87.2},{"c":87.2,"h":87.2,"l":87.19,"n":9,"o":87.2,"t":"2026-10-13T21:20:00Z","v":1408,"vw":87.197602},{"c":87.2,"h":87.2,"l":87.17,"n":4,"o":87.17,"t":"2026-10-13T21:25:00Z","v":152968,"vw":87.187069},{"c":87.24,"h":87.24,"l":87.2,"n":6,"o":87.2,"t":"2026-10-13T21:30:00Z","v":2177,"vw":87.222089},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-13T21:45:00Z","v":264,"vw":87.24},{"c":87.24,"h":87.24,"l":87.24,"n":2,"o":87.24,"t":"2026-10-13T21:50:00Z","v":117,"vw":87.24},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-13T22:10:00Z","v":114,"vw":87.2},{"c":87.2155,"h":87.2155,"l":87.2155,"n":3,"o":87.2155,"t":"2026-10-13T22:15:00Z","v":136,"vw":87.2155},{"c":87.24,"h":87.24,"l":87.23,"n":3,"o":87.23,"t":"2026-10-13T22:20:00Z","v":2000,"vw":87.235965},{"c":87.24,"h":87.24,"l":87.24,"n":4,"o":87.24,"t":"2026-10-13T22:35:00Z","v":451,"vw":87.24},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-13T22:40:00Z","v":240,"vw":87.24},{"c":87.2904,"h":87.2904,"l":87.24,"n":18,"o":87.24,"t":"2026-10-13T22:45:00Z","v":2617,"vw":87.251611},{"c":87.27,"h":87.27,"l":87.27,"n":2,"o":87.27,"t":"2026-10-13T22:50:00Z","v":123,"vw":87.27},{"c":87.3,"h":87.3,"l":87.3,"n":4,"o":87.3,"t":"2026-10-13T22:55:00Z","v":834,"vw":87.3},{"c":87.16,"h":87.16,"l":87.16,"n":20,"o":87.16,"t":"2026-10-13T23:00:00Z","v":1583,"vw":87.16},{"c":87.23,"h":87.23,"l":87.2,"n":7,"o":87.2,"t":"2026-10-13T23:05:00Z","v":615,"vw":87.214557},{"c":87.18,"h":87.18,"l":87.18,"n":2,"o":87.18,"t":"2026-10-13T23:10:00Z","v":550,"vw":87.18},{"c":87.17,"h":87.18,"l":87.17,"n":3,"o":87.18,"t":"2026-10-13T23:20:00Z","v":4625,"vw":87.176273},{"c":87.16,"h":87.17,"l":87.16,"n":19,"o":87.17,"t":"2026-10-13T23:35:00Z","v":1014,"vw":87.166441},{"c":87.169,"h":87.17,"l":87.169,"n":5,"o":87.169,"t":"2026-10-13T23:50:00Z","v":414,"vw":87.16925},{"c":87.16,"h":87.16,"l":87.1531,"n":4,"o":87.1531,"t":"2026-10-13T23:55:00Z","v":528,"vw":87.155793},{"c":86.8,"h":87.26,"l":86.74,"n":179,"o":87.186,"t":"2026-10-14T08:00:00Z","v":8300,"vw":87.015575},{"c":87.05,"h":87.14,"l":87.05,"n":5,"o":87.14,"t":"2026-10-14T08:05:00Z","v":492,"vw":87.083537},{"c":87.15,"h":87.17,"l":87.15,"n":16,"o":87.16,"t":"2026-10-14T08:10:00Z","v":1428,"vw":87.162538},{"c":87.18,"h":87.18,"l":87.15,"n":22,"o":87.15,"t":"2026-10-14T08:15:00Z","v":1650,"vw":87.164969},{"c":87.02,"h":87.02,"l":87.02,"n":13,"o":87.02,"t":"2026-10-14T08:35:00Z","v":1092,"vw":87.02},{"c":87.02,"h":87.11,"l":87.02,"n":4,"o":87.11,"t":"2026-10-14T08:40:00Z","v":252,"vw":87.0575},{"c":87.02,"h":87.02,"l":87.02,"n":2,"o":87.02,"t":"2026-10-14T08:45:00Z","v":487,"vw":87.02},{"c":86.92,"h":86.92,"l":86.92,"n":1,"o":86.92,"t":"2026-10-14T08:50:00Z","v":200,"vw":86.92},{"c":87.01,"h":87.01,"l":87,"n":11,"o":87,"t":"2026-10-14T09:00:00Z","v":597,"vw":87.006667},{"c":87.02,"h":87.15,"l":87.02,"n":7,"o":87.15,"t":"2026-10-14T09:20:00Z","v":1025,"vw":87.071132},{"c":86.96,"h":86.96,"l":86.96,"n":5,"o":86.96,"t":"2026-10-14T09:25:00Z","v":605,"vw":86.96},{"c":86.94,"h":86.95,"l":86.94,"n":10,"o":86.95,"t":"2026-10-14T09:30:00Z","v":1020,"vw":86.948047},{"c":86.99,"h":86.99,"l":86.99,"n":9,"o":86.99,"t":"2026-10-14T09:35:00Z","v":397,"vw":86.99},{"c":87.08,"h":87.08,"l":87.08,"n":23,"o":87.08,"t":"2026-10-14T09:40:00Z","v":1079,"vw":87.08},{"c":87.11,"h":87.1397,"l":87.1,"n":19,"o":87.13,"t":"2026-10-14T09:50:00Z","v":1199,"vw":87.111298},{"c":87.14,"h":87.16,"l":87.12,"n":35,"o":87.14,"t":"2026-10-14T09:55:00Z","v":3184,"vw":87.145225},{"c":87.05,"h":87.09,"l":87.05,"n":10,"o":87.09,"t":"2026-10-14T10:00:00Z","v":1618,"vw":87.071475},{"c":87.14,"h":87.14,"l":87.06,"n":46,"o":87.06,"t":"2026-10-14T10:05:00Z","v":3470,"vw":87.089991},{"c":87.18,"h":87.1997,"l":87.14,"n":18,"o":87.14,"t":"2026-10-14T10:10:00Z","v":4390,"vw":87.180716},{"c":87.12,"h":87.19,"l":87.12,"n":34,"o":87.18,"t":"2026-10-14T10:15:00Z","v":2894,"vw":87.175368},{"c":87.19,"h":87.19,"l":87.14,"n":5,"o":87.14,"t":"2026-10-14T10:20:00Z","v":690,"vw":87.16012},{"c":87.14,"h":87.1997,"l":87.02,"n":97,"o":87.16,"t":"2026-10-14T10:25:00Z","v":20681,"vw":87.070811},{"c":87.1,"h":87.16,"l":87.1,"n":17,"o":87.13,"t":"2026-10-14T10:30:00Z","v":3547,"vw":87.150686},{"c":87.18,"h":87.19,"l":87.12,"n":52,"o":87.14,"t":"2026-10-14T10:35:00Z","v":4482,"vw":87.166296},{"c":87.16,"h":87.19,"l":87.13,"n":66,"o":87.19,"t":"2026-10-14T10:40:00Z","v":13494,"vw":87.179909},{"c":87.34,"h":87.36,"l":87.17,"n":278,"o":87.22,"t":"2026-10-14T10:45:00Z","v":30310,"vw":87.285201},{"c":87.25,"h":87.35,"l":87.23,"n":60,"o":87.35,"t":"2026-10-14T10:50:00Z","v":9589,"vw":87.250991},{"c":87.14,"h":87.21,"l":87.13,"n":86,"o":87.21,"t":"2026-10-14T10:55:00Z","v":7020,"vw":87.154235},{"c":86.99,"h":87.18,"l":86.98,"n":55,"o":87.18,"t":"2026-10-14T11:00:00Z","v":3500,"vw":87.015188},{"c":87.04,"h":87.05,"l":86.99,"n":45,"o":87.03,"t":"2026-10-14T11:05:00Z","v":5006,"vw":87.008064},{"c":87.03,"h":87.03,"l":87.03,"n":6,"o":87.03,"t":"2026-10-14T11:10:00Z","v":365,"vw":87.03},{"c":87.14,"h":87.14,"l":87.05,"n":60,"o":87.05,"t":"2026-10-14T11:15:00Z","v":5256,"vw":87.113101},{"c":87.16,"h":87.17,"l":87.13,"n":18,"o":87.14,"t":"2026-10-14T11:20:00Z","v":1887,"vw":87.153878},{"c":87.14,"h":87.14,"l":87.14,"n":1,"o":87.14,"t":"2026-10-14T11:30:00Z","v":100,"vw":87.14},{"c":87.06,"h":87.06,"l":86.98,"n":39,"o":87.02,"t":"2026-10-14T11:35:00Z","v":2766,"vw":87.019664},{"c":87,"h":87.08,"l":87,"n":10,"o":87.07,"t":"2026-10-14T11:45:00Z","v":1351,"vw":87.02526},{"c":87.08,"h":87.08,"l":87.06,"n":20,"o":87.06,"t":"2026-10-14T11:50:00Z","v":2411,"vw":87.061933},{"c":87.07,"h":87.07,"l":87.07,"n":13,"o":87.07,"t":"2026-10-14T11:55:00Z","v":1103,"vw":87.07},{"c":87.18,"h":87.18,"l":87.15,"n":35,"o":87.15,"t":"2026-10-14T12:00:00Z","v":4638,"vw":87.175474},{"c":87.24,"h":87.39,"l":87.23,"n":254,"o":87.28,"t":"2026-10-14T12:05:00Z","v":29167,"vw":87.279227},{"c":87.34,"h":87.4,"l":87.29,"n":55,"o":87.32,"t":"2026-10-14T12:10:00Z","v":9643,"vw":87.334093},{"c":87.35,"h":87.48,"l":87.35,"n":57,"o":87.43,"t":"2026-10-14T12:15:00Z","v":6219,"vw":87.403527},{"c":87.42,"h":87.5,"l":87.42,"n":50,"o":87.44,"t":"2026-10-14T12:20:00Z","v":9532,"vw":87.484148},{"c":87.37,"h":87.57,"l":87.37,"n":46,"o":87.42,"t":"2026-10-14T12:25:00Z","v":7381,"vw":87.458806},{"c":85.6,"h":87.42,"l":84.84,"n":2608,"o":87.42,"t":"2026-10-14T12:30:00Z","v":177420,"vw":86.043419},{"c":85.48,"h":85.74,"l":85.28,"n":418,"o":85.69,"t":"2026-10-14T12:35:00Z","v":67335,"vw":85.407351},{"c":85.09,"h":85.69,"l":84.94,"n":785,"o":85.48,"t":"2026-10-14T12:40:00Z","v":105893,"vw":85.143039},{"c":85.46,"h":85.46,"l":85.04,"n":721,"o":85.0459,"t":"2026-10-14T12:45:00Z","v":69158,"vw":85.323222},{"c":85.39,"h":85.5,"l":85.23,"n":632,"o":85.43,"t":"2026-10-14T12:50:00Z","v":51883,"vw":85.424109},{"c":85.07,"h":85.4,"l":85.05,"n":703,"o":85.39,"t":"2026-10-14T12:55:00Z","v":45565,"vw":85.185861},{"c":84.78,"h":85.16,"l":84.74,"n":437,"o":85.16,"t":"2026-10-14T13:00:00Z","v":46659,"vw":84.890011},{"c":85.06,"h":85.08,"l":84.79,"n":727,"o":84.79,"t":"2026-10-14T13:05:00Z","v":48359,"vw":84.921071},{"c":84.9,"h":85.01,"l":84.74,"n":445,"o":85.01,"t":"2026-10-14T13:10:00Z","v":36333,"vw":84.875903},{"c":84.62,"h":84.98,"l":84.62,"n":439,"o":84.97,"t":"2026-10-14T13:15:00Z","v":41751,"vw":84.730712},{"c":84.65,"h":84.66,"l":84.57,"n":495,"o":84.6317,"t":"2026-10-14T13:20:00Z","v":57479,"vw":84.604331},{"c":84.85,"h":84.85,"l":84.6,"n":182,"o":84.65,"t":"2026-10-14T13:25:00Z","v":11912,"vw":84.710252},{"c":84.98,"h":85.625,"l":84.77,"n":6719,"o":84.95,"t":"2026-10-14T13:30:00Z","v":987349,"vw":85.11797},{"c":84.82,"h":85.25,"l":84.8,"n":6832,"o":84.9826,"t":"2026-10-14T13:35:00Z","v":780246,"vw":84.980359},{"c":84.63,"h":84.855,"l":84.4452,"n":6841,"o":84.82,"t":"2026-10-14T13:40:00Z","v":654147,"vw":84.599256},{"c":84.315,"h":84.64,"l":84.28,"n":4577,"o":84.63,"t":"2026-10-14T13:45:00Z","v":420383,"vw":84.420986},{"c":84.2,"h":84.46,"l":84.175,"n":3827,"o":84.315,"t":"2026-10-14T13:50:00Z","v":368628,"vw":84.308393},{"c":83.89,"h":84.255,"l":83.87,"n":4263,"o":84.205,"t":"2026-10-14T13:55:00Z","v":354641,"vw":84.066908},{"c":83.425,"h":84.03,"l":83.39,"n":5490,"o":83.89,"t":"2026-10-14T14:00:00Z","v":441473,"vw":83.685785},{"c":83.84,"h":83.89,"l":83.26,"n":7620,"o":83.425,"t":"2026-10-14T14:05:00Z","v":703876,"vw":83.634604},{"c":83.69,"h":83.965,"l":83.69,"n":6656,"o":83.84,"t":"2026-10-14T14:10:00Z","v":532875,"vw":83.829708},{"c":83.575,"h":83.92,"l":83.56,"n":3457,"o":83.69,"t":"2026-10-14T14:15:00Z","v":314983,"vw":83.716885},{"c":83.48,"h":83.66,"l":83.37,"n":3067,"o":83.575,"t":"2026-10-14T14:20:00Z","v":328411,"vw":83.520749},{"c":83.665,"h":83.68,"l":83.36,"n":4106,"o":83.47,"t":"2026-10-14T14:25:00Z","v":414215,"vw":83.505523},{"c":83.76,"h":83.8,"l":83.56,"n":2708,"o":83.67,"t":"2026-10-14T14:30:00Z","v":301290,"vw":83.658881},{"c":83.7178,"h":83.97,"l":83.6605,"n":4509,"o":83.76,"t":"2026-10-14T14:35:00Z","v":432677,"vw":83.819859},{"c":84.24,"h":84.3,"l":83.695,"n":6920,"o":83.71,"t":"2026-10-14T14:40:00Z","v":606572,"vw":84.149103},{"c":83.91,"h":84.29,"l":83.905,"n":3426,"o":84.245,"t":"2026-10-14T14:45:00Z","v":313368,"vw":84.117262},{"c":83.79,"h":83.905,"l":83.7,"n":2201,"o":83.905,"t":"2026-10-14T14:50:00Z","v":166957,"vw":83.798076},{"c":83.88,"h":83.89,"l":83.705,"n":2172,"o":83.795,"t":"2026-10-14T14:55:00Z","v":180380,"vw":83.779171},{"c":83.64,"h":83.88,"l":83.62,"n":1898,"o":83.875,"t":"2026-10-14T15:00:00Z","v":154762,"vw":83.765279},{"c":83.389,"h":83.64,"l":83.3,"n":2442,"o":83.64,"t":"2026-10-14T15:05:00Z","v":258009,"vw":83.469751},{"c":83.3369,"h":83.46,"l":83.2,"n":3767,"o":83.38,"t":"2026-10-14T15:10:00Z","v":532290,"vw":83.313194},{"c":83.4,"h":83.58,"l":83.36,"n":1676,"o":83.36,"t":"2026-10-14T15:15:00Z","v":149007,"vw":83.487921},{"c":83.69,"h":83.69,"l":83.36,"n":1943,"o":83.4,"t":"2026-10-14T15:20:00Z","v":194710,"vw":83.512388},{"c":83.6,"h":83.74,"l":83.55,"n":1942,"o":83.68,"t":"2026-10-14T15:25:00Z","v":229399,"vw":83.658779},{"c":83.56,"h":83.651,"l":83.525,"n":1453,"o":83.61,"t":"2026-10-14T15:30:00Z","v":151222,"vw":83.592737},{"c":83.3,"h":83.59,"l":83.24,"n":1815,"o":83.565,"t":"2026-10-14T15:35:00Z","v":448936,"vw":83.427501},{"c":83.285,"h":83.31,"l":83.08,"n":2223,"o":83.29,"t":"2026-10-14T15:40:00Z","v":243710,"vw":83.201893},{"c":83.245,"h":83.385,"l":83.24,"n":1497,"o":83.285,"t":"2026-10-14T15:45:00Z","v":134377,"vw":83.307296},{"c":83.43,"h":83.45,"l":83.205,"n":3279,"o":83.255,"t":"2026-10-14T15:50:00Z","v":328009,"vw":83.30312},{"c":83.21,"h":83.43,"l":83.175,"n":2126,"o":83.42,"t":"2026-10-14T15:55:00Z","v":314221,"vw":83.251402},{"c":83.09,"h":83.255,"l":83.01,"n":2130,"o":83.215,"t":"2026-10-14T16:00:00Z","v":190011,"vw":83.096611},{"c":83.235,"h":83.265,"l":83.06,"n":1319,"o":83.0984,"t":"2026-10-14T16:05:00Z","v":147402,"vw":83.197406},{"c":83.0668,"h":83.24,"l":83.0001,"n":1349,"o":83.23,"t":"2026-10-14T16:10:00Z","v":133877,"vw":83.086506},{"c":83.09,"h":83.11,"l":82.99,"n":2431,"o":83.065,"t":"2026-10-14T16:15:00Z","v":211947,"vw":83.050684},{"c":83.07,"h":83.145,"l":83,"n":1519,"o":83.09,"t":"2026-10-14T16:20:00Z","v":146333,"vw":83.06635},{"c":83.14,"h":83.16,"l":82.97,"n":1690,"o":83.06,"t":"2026-10-14T16:25:00Z","v":183694,"vw":83.0398},{"c":83.195,"h":83.205,"l":82.9599,"n":1337,"o":83.13,"t":"2026-10-14T16:30:00Z","v":153684,"vw":83.076542},{"c":83.19,"h":83.235,"l":83.09,"n":924,"o":83.1901,"t":"2026-10-14T16:35:00Z","v":69598,"vw":83.152853},{"c":83.365,"h":83.38,"l":83.175,"n":2147,"o":83.19,"t":"2026-10-14T16:40:00Z","v":221019,"vw":83.241287},{"c":83.26,"h":83.4,"l":83.235,"n":967,"o":83.365,"t":"2026-10-14T16:45:00Z","v":95625,"vw":83.308437},{"c":83.18,"h":83.275,"l":83.145,"n":1279,"o":83.25,"t":"2026-10-14T16:50:00Z","v":145584,"vw":83.183949},{"c":83.375,"h":83.383,"l":83.135,"n":764,"o":83.185,"t":"2026-10-14T16:55:00Z","v":63632,"vw":83.238057},{"c":83.2,"h":83.4,"l":83.2,"n":1283,"o":83.375,"t":"2026-10-14T17:00:00Z","v":248822,"vw":83.3121},{"c":83.16,"h":83.215,"l":83.135,"n":685,"o":83.205,"t":"2026-10-14T17:05:00Z","v":57639,"vw":83.176497},{"c":83.035,"h":83.17,"l":83.035,"n":934,"o":83.165,"t":"2026-10-14T17:10:00Z","v":78119,"vw":83.100025},{"c":83.105,"h":83.115,"l":82.99,"n":1223,"o":83.04,"t":"2026-10-14T17:15:00Z","v":186558,"vw":83.04175},{"c":83.34,"h":83.345,"l":83.1,"n":1605,"o":83.105,"t":"2026-10-14T17:20:00Z","v":145794,"vw":83.210655},{"c":83.25,"h":83.34,"l":83.2,"n":1385,"o":83.335,"t":"2026-10-14T17:25:00Z","v":143204,"vw":83.25738},{"c":83.135,"h":83.3495,"l":83.135,"n":1437,"o":83.25,"t":"2026-10-14T17:30:00Z","v":124289,"vw":83.23545},{"c":83.125,"h":83.135,"l":83.025,"n":1616,"o":83.135,"t":"2026-10-14T17:35:00Z","v":251425,"vw":83.075557},{"c":83.07,"h":83.13,"l":83.02,"n":1115,"o":83.125,"t":"2026-10-14T17:40:00Z","v":121036,"vw":83.087363},{"c":82.92,"h":83.065,"l":82.895,"n":3468,"o":83.06,"t":"2026-10-14T17:45:00Z","v":356274,"vw":82.975959},{"c":82.7,"h":82.9,"l":82.61,"n":3188,"o":82.9,"t":"2026-10-14T17:50:00Z","v":242376,"vw":82.726176},{"c":82.66,"h":82.72,"l":82.615,"n":1606,"o":82.7,"t":"2026-10-14T17:55:00Z","v":134556,"vw":82.663428},{"c":82.62,"h":82.65,"l":82.455,"n":2142,"o":82.65,"t":"2026-10-14T18:00:00Z","v":204419,"vw":82.554747},{"c":82.645,"h":82.7295,"l":82.57,"n":2188,"o":82.62,"t":"2026-10-14T18:05:00Z","v":194123,"vw":82.648821},{"c":82.825,"h":82.88,"l":82.615,"n":1969,"o":82.65,"t":"2026-10-14T18:10:00Z","v":162082,"vw":82.750405},{"c":82.785,"h":82.85,"l":82.71,"n":2066,"o":82.825,"t":"2026-10-14T18:15:00Z","v":179774,"vw":82.795655},{"c":82.755,"h":82.825,"l":82.69,"n":1516,"o":82.78,"t":"2026-10-14T18:20:00Z","v":152690,"vw":82.767125},{"c":82.905,"h":82.91,"l":82.74,"n":1634,"o":82.76,"t":"2026-10-14T18:25:00Z","v":163995,"vw":82.830846},{"c":82.81,"h":82.915,"l":82.75,"n":1698,"o":82.91,"t":"2026-10-14T18:30:00Z","v":181256,"vw":82.814146},{"c":82.795,"h":82.84,"l":82.71,"n":1451,"o":82.81,"t":"2026-10-14T18:35:00Z","v":142115,"vw":82.796932},{"c":82.76,"h":82.86,"l":82.745,"n":1439,"o":82.79,"t":"2026-10-14T18:40:00Z","v":137384,"vw":82.794921},{"c":82.76,"h":82.79,"l":82.71,"n":1247,"o":82.76,"t":"2026-10-14T18:45:00Z","v":176012,"vw":82.750693},{"c":82.945,"h":82.945,"l":82.76,"n":1664,"o":82.76,"t":"2026-10-14T18:50:00Z","v":181419,"vw":82.847783},{"c":83.03,"h":83.06,"l":82.9001,"n":1315,"o":82.945,"t":"2026-10-14T18:55:00Z","v":155106,"vw":82.996086},{"c":82.78,"h":83.035,"l":82.735,"n":1882,"o":83.035,"t":"2026-10-14T19:00:00Z","v":204250,"vw":82.849297},{"c":82.835,"h":82.84,"l":82.735,"n":1558,"o":82.775,"t":"2026-10-14T19:05:00Z","v":170240,"vw":82.787311},{"c":83.075,"h":83.08,"l":82.825,"n":2066,"o":82.835,"t":"2026-10-14T19:10:00Z","v":224417,"vw":82.962029},{"c":83.395,"h":83.415,"l":83.06,"n":2083,"o":83.075,"t":"2026-10-14T19:15:00Z","v":269859,"vw":83.219404},{"c":83.345,"h":83.435,"l":83.2801,"n":2540,"o":83.395,"t":"2026-10-14T19:20:00Z","v":287630,"vw":83.365258},{"c":83.17,"h":83.345,"l":83.17,"n":1792,"o":83.345,"t":"2026-10-14T19:25:00Z","v":166894,"vw":83.254491},{"c":83.2,"h":83.265,"l":83.14,"n":3154,"o":83.17,"t":"2026-10-14T19:30:00Z","v":353153,"vw":83.21785},{"c":83.02,"h":83.22,"l":82.99,"n":3175,"o":83.205,"t":"2026-10-14T19:35:00Z","v":321823,"vw":83.098699},{"c":83.05,"h":83.11,"l":82.99,"n":3733,"o":83.02,"t":"2026-10-14T19:40:00Z","v":427641,"vw":83.057968},{"c":83.145,"h":83.17,"l":82.97,"n":3456,"o":83.06,"t":"2026-10-14T19:45:00Z","v":417385,"vw":83.076312},{"c":83.315,"h":83.38,"l":83.1,"n":5999,"o":83.15,"t":"2026-10-14T19:50:00Z","v":673832,"vw":83.255408},{"c":83.41,"h":83.44,"l":83.17,"n":11384,"o":83.315,"t":"2026-10-14T19:55:00Z","v":1531629,"vw":83.347719},{"c":83.5,"h":83.6,"l":83.4,"n":187,"o":83.41,"t":"2026-10-14T20:00:00Z","v":6070793,"vw":83.40009},{"c":83.55,"h":83.6,"l":83.47,"n":435,"o":83.49,"t":"2026-10-14T20:05:00Z","v":115675,"vw":83.544075},{"c":83.52,"h":83.69,"l":83.51,"n":23,"o":83.6749,"t":"2026-10-14T20:10:00Z","v":1556,"vw":83.63044},{"c":83.6,"h":83.7,"l":83.5,"n":210,"o":83.5155,"t":"2026-10-14T20:15:00Z","v":47598,"vw":83.602081},{"c":83.55,"h":83.56,"l":83.49,"n":11,"o":83.49,"t":"2026-10-14T20:20:00Z","v":2409,"vw":83.511665},{"c":83.58,"h":83.58,"l":83.5003,"n":34,"o":83.55,"t":"2026-10-14T20:25:00Z","v":2202,"vw":83.550368},{"c":83.51,"h":83.55,"l":83.51,"n":25,"o":83.55,"t":"2026-10-14T20:30:00Z","v":2575,"vw":83.512262},{"c":83.47,"h":83.4993,"l":83.47,"n":18,"o":83.4993,"t":"2026-10-14T20:35:00Z","v":820,"vw":83.484436},{"c":83.45,"h":83.47,"l":83.45,"n":13,"o":83.47,"t":"2026-10-14T20:40:00Z","v":701,"vw":83.46},{"c":83.48,"h":83.48,"l":83.4577,"n":30,"o":83.46,"t":"2026-10-14T20:45:00Z","v":220480,"vw":83.46492},{"c":83.4954,"h":83.52,"l":83.47,"n":64,"o":83.49,"t":"2026-10-14T20:50:00Z","v":1308520,"vw":83.488144},{"c":83.54,"h":83.5538,"l":83.4954,"n":64,"o":83.4954,"t":"2026-10-14T20:55:00Z","v":4429,"vw":83.524488},{"c":83.57,"h":83.57,"l":83.5377,"n":10,"o":83.5377,"t":"2026-10-14T21:00:00Z","v":1011,"vw":83.542285},{"c":83.5656,"h":83.5779,"l":83.55,"n":25,"o":83.5779,"t":"2026-10-14T21:05:00Z","v":902,"vw":83.5671},{"c":83.5012,"h":83.518,"l":83.5012,"n":3,"o":83.518,"t":"2026-10-14T21:15:00Z","v":212,"vw":83.509162},{"c":83.59,"h":83.59,"l":83.54,"n":22,"o":83.54,"t":"2026-10-14T21:20:00Z","v":974,"vw":83.558662},{"c":83.6,"h":83.62,"l":83.51,"n":31,"o":83.62,"t":"2026-10-14T21:25:00Z","v":2226,"vw":83.581468},{"c":83.55,"h":83.55,"l":83.55,"n":2,"o":83.55,"t":"2026-10-14T21:30:00Z","v":158,"vw":83.55},{"c":83.57,"h":83.57,"l":83.57,"n":4,"o":83.57,"t":"2026-10-14T21:35:00Z","v":291,"vw":83.57},{"c":83.62,"h":83.6357,"l":83.6,"n":15,"o":83.6,"t":"2026-10-14T21:40:00Z","v":112857,"vw":83.625185},{"c":83.6111,"h":83.6111,"l":83.6111,"n":3,"o":83.6111,"t":"2026-10-14T21:45:00Z","v":2035,"vw":83.6111},{"c":83.506,"h":83.51,"l":83.506,"n":6,"o":83.51,"t":"2026-10-14T21:50:00Z","v":711,"vw":83.509429},{"c":83.5099,"h":83.5099,"l":83.5099,"n":1,"o":83.5099,"t":"2026-10-14T21:55:00Z","v":1000,"vw":83.5099},{"c":83.52,"h":83.52,"l":83.5,"n":7,"o":83.5,"t":"2026-10-14T22:00:00Z","v":4073,"vw":83.5185},{"c":83.4992,"h":83.5,"l":83.49,"n":26,"o":83.49,"t":"2026-10-14T22:10:00Z","v":2500,"vw":83.498103},{"c":83.5,"h":83.5,"l":83.5,"n":8,"o":83.5,"t":"2026-10-14T22:15:00Z","v":292,"vw":83.5},{"c":83.5141,"h":83.5141,"l":83.5,"n":9,"o":83.5,"t":"2026-10-14T22:20:00Z","v":807,"vw":83.509527},{"c":83.5003,"h":83.5095,"l":83.46,"n":6,"o":83.5029,"t":"2026-10-14T22:25:00Z","v":2785,"vw":83.504798},{"c":83.51,"h":83.51,"l":83.46,"n":9,"o":83.46,"t":"2026-10-14T22:30:00Z","v":581,"vw":83.487265},{"c":83.4938,"h":83.4938,"l":83.4938,"n":3,"o":83.4938,"t":"2026-10-14T22:35:00Z","v":102,"vw":83.4938},{"c":83.4501,"h":83.46,"l":83.43,"n":23,"o":83.43,"t":"2026-10-14T22:40:00Z","v":2228,"vw":83.456147},{"c":83.45,"h":83.46,"l":83.45,"n":6,"o":83.46,"t":"2026-10-14T22:45:00Z","v":988,"vw":83.453333},{"c":83.4393,"h":83.45,"l":83.42,"n":13,"o":83.45,"t":"2026-10-14T22:50:00Z","v":1753,"vw":83.443207},{"c":83.42,"h":83.43,"l":83.42,"n":19,"o":83.43,"t":"2026-10-14T22:55:00Z","v":1462,"vw":83.420886},{"c":83.42,"h":83.44,"l":83.42,"n":11,"o":83.44,"t":"2026-10-14T23:00:00Z","v":605,"vw":83.427041},{"c":83.42,"h":83.44,"l":83.42,"n":8,"o":83.44,"t":"2026-10-14T23:05:00Z","v":1234,"vw":83.431508},{"c":83.43,"h":83.43,"l":83.42,"n":28,"o":83.43,"t":"2026-10-14T23:10:00Z","v":2351,"vw":83.424226},{"c":83.1,"h":83.43,"l":83.1,"n":35,"o":83.42,"t":"2026-10-14T23:15:00Z","v":4106,"vw":83.387397},{"c":83.274,"h":83.44,"l":83.0887,"n":21,"o":83.21,"t":"2026-10-14T23:20:00Z","v":2565,"vw":83.190631},{"c":83.2817,"h":83.3013,"l":83.2817,"n":17,"o":83.3,"t":"2026-10-14T23:30:00Z","v":1015,"vw":83.29726},{"c":83.3861,"h":83.3861,"l":83.3861,"n":2,"o":83.3861,"t":"2026-10-14T23:35:00Z","v":501,"vw":83.3861},{"c":83.32,"h":83.32,"l":83.32,"n":4,"o":83.32,"t":"2026-10-14T23:40:00Z","v":270,"vw":83.32},{"c":83.3999,"h":83.4,"l":83.25,"n":25,"o":83.25,"t":"2026-10-14T23:45:00Z","v":4926,"vw":83.335848},{"c":83.31,"h":83.4,"l":83.31,"n":28,"o":83.38,"t":"2026-10-14T23:50:00Z","v":1560,"vw":83.351587},{"c":83.31,"h":83.3966,"l":83.2243,"n":90,"o":83.27,"t":"2026-10-14T23:55:00Z","v":7985,"vw":83.310156},{"c":84.8016,"h":84.88,"l":83.96,"n":840,"o":84.85,"t":"2026-10-15T08:00:00Z","v":65138,"vw":84.393222},{"c":84.91,"h":84.95,"l":84.04,"n":65,"o":84.87,"t":"2026-10-15T08:05:00Z","v":8697,"vw":84.816115},{"c":85.18,"h":85.18,"l":84.8,"n":92,"o":84.83,"t":"2026-10-15T08:10:00Z","v":16113,"vw":85.009112},{"c":85.03,"h":85.2,"l":84.8851,"n":71,"o":84.8851,"t":"2026-10-15T08:15:00Z","v":15293,"vw":85.110051},{"c":85.24,"h":85.24,"l":85.03,"n":43,"o":85.03,"t":"2026-10-15T08:20:00Z","v":2529,"vw":85.102162},{"c":85.25,"h":85.27,"l":85.2,"n":36,"o":85.26,"t":"2026-10-15T08:25:00Z","v":3656,"vw":85.248909},{"c":85.21,"h":85.21,"l":85.19,"n":6,"o":85.19,"t":"2026-10-15T08:30:00Z","v":983,"vw":85.204947},{"c":85.15,"h":85.26,"l":85.11,"n":50,"o":85.16,"t":"2026-10-15T08:35:00Z","v":6477,"vw":85.171411},{"c":85.05,"h":85.12,"l":85.03,"n":34,"o":85.12,"t":"2026-10-15T08:40:00Z","v":3565,"vw":85.0546},{"c":85.09,"h":85.12,"l":85.01,"n":36,"o":85.01,"t":"2026-10-15T08:45:00Z","v":1841,"vw":85.081286},{"c":85.15,"h":85.15,"l":85.15,"n":4,"o":85.15,"t":"2026-10-15T08:50:00Z","v":278,"vw":85.15},{"c":85.19,"h":85.19,"l":85.02,"n":13,"o":85.0517,"t":"2026-10-15T08:55:00Z","v":2192,"vw":85.124096},{"c":85.27,"h":85.27,"l":85.17,"n":49,"o":85.17,"t":"2026-10-15T09:00:00Z","v":3607,"vw":85.199585},{"c":85.2,"h":85.2,"l":85.2,"n":5,"o":85.2,"t":"2026-10-15T09:05:00Z","v":572,"vw":85.2},{"c":85.21,"h":85.3,"l":85.21,"n":39,"o":85.29,"t":"2026-10-15T09:10:00Z","v":2915,"vw":85.257899},{"c":85.15,"h":85.16,"l":85.15,"n":3,"o":85.16,"t":"2026-10-15T09:15:00Z","v":381,"vw":85.155},{"c":85.29,"h":85.29,"l":85.21,"n":18,"o":85.21,"t":"2026-10-15T09:20:00Z","v":1130,"vw":85.253692},{"c":85.19,"h":85.23,"l":85.19,"n":119,"o":85.23,"t":"2026-10-15T09:25:00Z","v":9231,"vw":85.199665},{"c":85.24,"h":85.24,"l":85.14,"n":37,"o":85.19,"t":"2026-10-15T09:30:00Z","v":4815,"vw":85.19113},{"c":85.22,"h":85.305,"l":85.21,"n":38,"o":85.26,"t":"2026-10-15T09:35:00Z","v":3185,"vw":85.246031},{"c":85.29,"h":85.31,"l":85.25,"n":43,"o":85.3,"t":"2026-10-15T09:40:00Z","v":4037,"vw":85.297225},{"c":85.18,"h":85.3243,"l":85.15,"n":83,"o":85.3243,"t":"2026-10-15T09:45:00Z","v":6029,"vw":85.19278},{"c":85.15,"h":85.15,"l":85.15,"n":1,"o":85.15,"t":"2026-10-15T09:50:00Z","v":300,"vw":85.15},{"c":85.25,"h":85.31,"l":85.16,"n":20,"o":85.24,"t":"2026-10-15T09:55:00Z","v":2698,"vw":85.249071},{"c":85.2,"h":85.27,"l":85.2,"n":9,"o":85.27,"t":"2026-10-15T10:00:00Z","v":805,"vw":85.243902},{"c":85.18,"h":85.22,"l":85.16,"n":44,"o":85.19,"t":"2026-10-15T10:05:00Z","v":5990,"vw":85.187332},{"c":85.1797,"h":85.1797,"l":85.11,"n":17,"o":85.11,"t":"2026-10-15T10:10:00Z","v":1675,"vw":85.142932},{"c":85.01,"h":85.17,"l":85.01,"n":31,"o":85.13,"t":"2026-10-15T10:15:00Z","v":3580,"vw":85.106002},{"c":85.095,"h":85.095,"l":85.01,"n":19,"o":85.02,"t":"2026-10-15T10:20:00Z","v":2419,"vw":85.035764},{"c":85.01,"h":85.06,"l":85.01,"n":24,"o":85.01,"t":"2026-10-15T10:25:00Z","v":7642,"vw":85.038189},{"c":85.05,"h":85.05,"l":85.05,"n":2,"o":85.05,"t":"2026-10-15T10:30:00Z","v":220,"vw":85.05},{"c":85.12,"h":85.15,"l":85.07,"n":34,"o":85.15,"t":"2026-10-15T10:35:00Z","v":7081,"vw":85.134048},{"c":85.03,"h":85.04,"l":85.02,"n":15,"o":85.04,"t":"2026-10-15T10:40:00Z","v":1216,"vw":85.029331},{"c":85.07,"h":85.07,"l":85.01,"n":38,"o":85.07,"t":"2026-10-15T10:45:00Z","v":8117,"vw":85.030594},{"c":84.99,"h":85.08,"l":84.99,"n":552,"o":85.08,"t":"2026-10-15T10:50:00Z","v":60673,"vw":85.011806},{"c":85,"h":85.11,"l":85,"n":37,"o":85.11,"t":"2026-10-15T10:55:00Z","v":2724,"vw":85.063607},{"c":84.96,"h":85.09,"l":84.96,"n":255,"o":84.99,"t":"2026-10-15T11:00:00Z","v":31525,"vw":85.011019},{"c":84.87,"h":84.95,"l":84.85,"n":274,"o":84.92,"t":"2026-10-15T11:05:00Z","v":16874,"vw":84.917909},{"c":84.97,"h":85,"l":84.8876,"n":122,"o":84.93,"t":"2026-10-15T11:10:00Z","v":9950,"vw":84.956598},{"c":84.85,"h":84.92,"l":84.85,"n":24,"o":84.89,"t":"2026-10-15T11:15:00Z","v":2659,"vw":84.905516},{"c":84.89,"h":84.9197,"l":84.85,"n":79,"o":84.9,"t":"2026-10-15T11:20:00Z","v":6089,"vw":84.892662},{"c":84.9491,"h":84.96,"l":84.83,"n":93,"o":84.83,"t":"2026-10-15T11:25:00Z","v":15308,"vw":84.920177},{"c":84.95,"h":85.02,"l":84.94,"n":98,"o":84.97,"t":"2026-10-15T11:30:00Z","v":6852,"vw":84.985836},{"c":84.89,"h":85.03,"l":84.84,"n":80,"o":85,"t":"2026-10-15T11:35:00Z","v":5079,"vw":84.981712},{"c":84.91,"h":84.9731,"l":84.842,"n":56,"o":84.9,"t":"2026-10-15T11:40:00Z","v":9778,"vw":84.923204},{"c":84.86,"h":84.91,"l":84.8,"n":166,"o":84.91,"t":"2026-10-15T11:45:00Z","v":14803,"vw":84.826008},{"c":84.83,"h":84.83,"l":84.79,"n":68,"o":84.8,"t":"2026-10-15T11:50:00Z","v":6050,"vw":84.802527},{"c":84.67,"h":84.76,"l":84.65,"n":334,"o":84.76,"t":"2026-10-15T11:55:00Z","v":23103,"vw":84.685116},{"c":84.72,"h":84.72,"l":84.52,"n":234,"o":84.61,"t":"2026-10-15T12:00:00Z","v":14360,"vw":84.617177},{"c":84.6837,"h":84.74,"l":84.65,"n":97,"o":84.7,"t":"2026-10-15T12:05:00Z","v":13187,"vw":84.693062},{"c":84.72,"h":84.79,"l":84.667,"n":20,"o":84.667,"t":"2026-10-15T12:10:00Z","v":1867,"vw":84.765239},{"c":84.75,"h":84.8,"l":84.68,"n":62,"o":84.715,"t":"2026-10-15T12:15:00Z","v":5526,"vw":84.751559},{"c":84.84,"h":84.84,"l":84.75,"n":123,"o":84.75,"t":"2026-10-15T12:20:00Z","v":9841,"vw":84.776311},{"c":84.9628,"h":85,"l":84.77,"n":329,"o":84.84,"t":"2026-10-15T12:25:00Z","v":31389,"vw":84.892706},{"c":84.34,"h":84.94,"l":84.0742,"n":1082,"o":84.9,"t":"2026-10-15T12:30:00Z","v":112004,"vw":84.332395},{"c":85.0254,"h":85.03,"l":84.4,"n":587,"o":84.41,"t":"2026-10-15T12:35:00Z","v":57977,"vw":84.712369},{"c":84.8397,"h":84.99,"l":84.75,"n":208,"o":84.91,"t":"2026-10-15T12:40:00Z","v":24673,"vw":84.871853},{"c":84.6,"h":84.7768,"l":84.53,"n":96,"o":84.68,"t":"2026-10-15T12:45:00Z","v":11411,"vw":84.627191},{"c":84.64,"h":84.79,"l":84.64,"n":125,"o":84.65,"t":"2026-10-15T12:50:00Z","v":12524,"vw":84.690689},{"c":84.8,"h":84.8,"l":84.61,"n":229,"o":84.61,"t":"2026-10-15T12:55:00Z","v":18308,"vw":84.735896},{"c":84.65,"h":84.89,"l":84.63,"n":105,"o":84.8,"t":"2026-10-15T13:00:00Z","v":10913,"vw":84.806308},{"c":84.738,"h":84.79,"l":84.69,"n":79,"o":84.7,"t":"2026-10-15T13:05:00Z","v":3800,"vw":84.735133},{"c":84.87,"h":84.9,"l":84.65,"n":265,"o":84.71,"t":"2026-10-15T13:10:00Z","v":26074,"vw":84.818581},{"c":85.013,"h":85.13,"l":84.87,"n":372,"o":84.88,"t":"2026-10-15T13:15:00Z","v":26099,"vw":85.045819},{"c":84.87,"h":84.97,"l":84.83,"n":229,"o":84.97,"t":"2026-10-15T13:20:00Z","v":26385,"vw":84.890177},{"c":84.79,"h":84.92,"l":84.68,"n":302,"o":84.87,"t":"2026-10-15T13:25:00Z","v":29846,"vw":84.784417},{"c":84.53,"h":84.9,"l":84.12,"n":6373,"o":84.79,"t":"2026-10-15T13:30:00Z","v":790244,"vw":84.53957},{"c":84.68,"h":84.875,"l":84.33,"n":4685,"o":84.5234,"t":"2026-10-15T13:35:00Z","v":474656,"vw":84.650604},{"c":84.435,"h":84.75,"l":84.42,"n":2976,"o":84.6686,"t":"2026-10-15T13:40:00Z","v":309993,"vw":84.622437},{"c":84.38,"h":84.665,"l":84.22,"n":4794,"o":84.435,"t":"2026-10-15T13:45:00Z","v":428196,"vw":84.374184},{"c":84.245,"h":84.3701,"l":84.15,"n":2070,"o":84.37,"t":"2026-10-15T13:50:00Z","v":173463,"vw":84.250643},{"c":84.31,"h":84.42,"l":84.17,"n":2650,"o":84.26,"t":"2026-10-15T13:55:00Z","v":194798,"vw":84.314105},{"c":84.455,"h":84.56,"l":84.28,"n":2447,"o":84.32,"t":"2026-10-15T14:00:00Z","v":248701,"vw":84.38273},{"c":84.425,"h":84.59,"l":84.32,"n":1543,"o":84.45,"t":"2026-10-15T14:05:00Z","v":123103,"vw":84.46543},{"c":84.48,"h":84.48,"l":84.35,"n":2080,"o":84.425,"t":"2026-10-15T14:10:00Z","v":273512,"vw":84.41367},{"c":84.5,"h":84.535,"l":84.27,"n":1818,"o":84.475,"t":"2026-10-15T14:15:00Z","v":198972,"vw":84.403775},{"c":84.785,"h":84.81,"l":84.5,"n":2086,"o":84.508,"t":"2026-10-15T14:20:00Z","v":155884,"vw":84.640957},{"c":84.98,"h":85.23,"l":84.79,"n":2984,"o":84.79,"t":"2026-10-15T14:25:00Z","v":473685,"vw":85.078372},{"c":85.12,"h":85.16,"l":84.96,"n":2252,"o":84.975,"t":"2026-10-15T14:30:00Z","v":210943,"vw":85.048856},{"c":85.445,"h":85.445,"l":85.0496,"n":2003,"o":85.12,"t":"2026-10-15T14:35:00Z","v":174317,"vw":85.234808},{"c":85.335,"h":85.53,"l":85.31,"n":3564,"o":85.435,"t":"2026-10-15T14:40:00Z","v":360790,"vw":85.424352},{"c":85.36,"h":85.44,"l":85.24,"n":1859,"o":85.32,"t":"2026-10-15T14:45:00Z","v":198476,"vw":85.333482},{"c":85.63,"h":85.78,"l":85.36,"n":2713,"o":85.3697,"t":"2026-10-15T14:50:00Z","v":283668,"vw":85.621517},{"c":85.535,"h":85.79,"l":85.52,"n":1573,"o":85.64,"t":"2026-10-15T14:55:00Z","v":149875,"vw":85.64695},{"c":85.71,"h":85.73,"l":85.49,"n":1728,"o":85.535,"t":"2026-10-15T15:00:00Z","v":417560,"vw":85.586222},{"c":85.77,"h":85.84,"l":85.58,"n":2160,"o":85.708,"t":"2026-10-15T15:05:00Z","v":201310,"vw":85.681045},{"c":85.97,"h":85.99,"l":85.76,"n":2252,"o":85.81,"t":"2026-10-15T15:10:00Z","v":234756,"vw":85.887167},{"c":86.045,"h":86.139,"l":85.93,"n":2422,"o":85.97,"t":"2026-10-15T15:15:00Z","v":261633,"vw":86.039071},{"c":86.15,"h":86.24,"l":86.05,"n":3384,"o":86.0596,"t":"2026-10-15T15:20:00Z","v":371576,"vw":86.148643},{"c":85.955,"h":86.14,"l":85.905,"n":3460,"o":86.14,"t":"2026-10-15T15:25:00Z","v":542000,"vw":86.016835},{"c":86.05,"h":86.06,"l":85.845,"n":2365,"o":85.955,"t":"2026-10-15T15:30:00Z","v":389134,"vw":85.952189},{"c":85.9597,"h":86.07,"l":85.81,"n":1794,"o":86.058,"t":"2026-10-15T15:35:00Z","v":222023,"vw":85.911358},{"c":85.88,"h":86.025,"l":85.85,"n":1295,"o":85.96,"t":"2026-10-15T15:40:00Z","v":279942,"vw":85.947188},{"c":85.75,"h":85.925,"l":85.6258,"n":1588,"o":85.89,"t":"2026-10-15T15:45:00Z","v":188339,"vw":85.759349},{"c":85.885,"h":85.905,"l":85.705,"n":1543,"o":85.7494,"t":"2026-10-15T15:50:00Z","v":143859,"vw":85.80799},{"c":85.97,"h":86.02,"l":85.87,"n":3336,"o":85.89,"t":"2026-10-15T15:55:00Z","v":385036,"vw":85.943573},{"c":85.84,"h":85.99,"l":85.77,"n":2379,"o":85.96,"t":"2026-10-15T16:00:00Z","v":344315,"vw":85.864242},{"c":85.89,"h":85.9,"l":85.77,"n":1351,"o":85.84,"t":"2026-10-15T16:05:00Z","v":129379,"vw":85.841309},{"c":85.7483,"h":85.92,"l":85.73,"n":1348,"o":85.89,"t":"2026-10-15T16:10:00Z","v":135048,"vw":85.839516},{"c":85.795,"h":85.87,"l":85.74,"n":1046,"o":85.75,"t":"2026-10-15T16:15:00Z","v":99588,"vw":85.800572},{"c":85.88,"h":85.935,"l":85.79,"n":1016,"o":85.795,"t":"2026-10-15T16:20:00Z","v":90059,"vw":85.853892},{"c":85.96,"h":86.035,"l":85.87,"n":824,"o":85.87,"t":"2026-10-15T16:25:00Z","v":71590,"vw":85.960808},{"c":85.79,"h":85.975,"l":85.71,"n":853,"o":85.96,"t":"2026-10-15T16:30:00Z","v":75172,"vw":85.837602},{"c":85.84,"h":85.95,"l":85.7701,"n":1373,"o":85.8,"t":"2026-10-15T16:35:00Z","v":121576,"vw":85.868613},{"c":85.885,"h":85.9,"l":85.835,"n":526,"o":85.86,"t":"2026-10-15T16:40:00Z","v":40929,"vw":85.874133},{"c":85.91,"h":85.93,"l":85.85,"n":977,"o":85.89,"t":"2026-10-15T16:45:00Z","v":71175,"vw":85.889814},{"c":85.835,"h":85.95,"l":85.82,"n":1125,"o":85.9,"t":"2026-10-15T16:50:00Z","v":86438,"vw":85.861007},{"c":85.86,"h":85.86,"l":85.8,"n":290,"o":85.83,"t":"2026-10-15T16:55:00Z","v":23123,"vw":85.833071},{"c":86.06,"h":86.11,"l":86.035,"n":863,"o":86.065,"t":"2026-10-15T18:10:00Z","v":98923,"vw":86.068398},{"c":86.035,"h":86.08,"l":86.02,"n":997,"o":86.05,"t":"2026-10-15T18:15:00Z","v":87963,"vw":86.047985},{"c":86.08,"h":86.085,"l":85.98,"n":840,"o":86.04,"t":"2026-10-15T18:20:00Z","v":78326,"vw":86.042736},{"c":86.065,"h":86.09,"l":86.05,"n":700,"o":86.08,"t":"2026-10-15T18:25:00Z","v":134273,"vw":86.069011},{"c":86.165,"h":86.18,"l":86.045,"n":992,"o":86.065,"t":"2026-10-15T18:30:00Z","v":95454,"vw":86.096621},{"c":86.1,"h":86.19,"l":86.1,"n":722,"o":86.16,"t":"2026-10-15T18:35:00Z","v":70483,"vw":86.149671},{"c":86.17,"h":86.19,"l":86.105,"n":729,"o":86.11,"t":"2026-10-15T18:40:00Z","v":90185,"vw":86.137646},{"c":86.25,"h":86.26,"l":86.14,"n":1086,"o":86.18,"t":"2026-10-15T18:45:00Z","v":593007,"vw":86.205786},{"c":86.285,"h":86.345,"l":86.2499,"n":1556,"o":86.2499,"t":"2026-10-15T18:50:00Z","v":132937,"vw":86.304388},{"c":86.375,"h":86.38,"l":86.26,"n":1245,"o":86.29,"t":"2026-10-15T18:55:00Z","v":129249,"vw":86.300056},{"c":86.5075,"h":86.57,"l":86.375,"n":3247,"o":86.375,"t":"2026-10-15T19:00:00Z","v":343008,"vw":86.49199},{"c":86.47,"h":86.5075,"l":86.38,"n":1571,"o":86.5,"t":"2026-10-15T19:05:00Z","v":145305,"vw":86.445432},{"c":86.565,"h":86.6,"l":86.46,"n":1897,"o":86.465,"t":"2026-10-15T19:10:00Z","v":268647,"vw":86.544451},{"c":86.53,"h":86.64,"l":86.525,"n":2112,"o":86.57,"t":"2026-10-15T19:15:00Z","v":203360,"vw":86.58306},{"c":86.69,"h":86.725,"l":86.505,"n":1844,"o":86.525,"t":"2026-10-15T19:20:00Z","v":187323,"vw":86.603471},{"c":86.575,"h":86.74,"l":86.57,"n":1520,"o":86.69,"t":"2026-10-15T19:25:00Z","v":156858,"vw":86.688341},{"c":86.475,"h":86.565,"l":86.39,"n":3360,"o":86.565,"t":"2026-10-15T19:30:00Z","v":364771,"vw":86.476599},{"c":86.625,"h":86.645,"l":86.475,"n":2323,"o":86.475,"t":"2026-10-15T19:35:00Z","v":283761,"vw":86.591749},{"c":86.91,"h":86.925,"l":86.61,"n":3940,"o":86.615,"t":"2026-10-15T19:40:00Z","v":414449,"vw":86.756607},{"c":87.03,"h":87.065,"l":86.875,"n":4322,"o":86.9,"t":"2026-10-15T19:45:00Z","v":425462,"vw":86.946631},{"c":86.995,"h":87.12,"l":86.95,"n":8288,"o":87.03,"t":"2026-10-15T19:50:00Z","v":893482,"vw":87.046676},{"c":86.925,"h":87.08,"l":86.89,"n":10426,"o":86.99,"t":"2026-10-15T19:55:00Z","v":1448270,"vw":86.997309},{"c":87.0098,"h":87.17,"l":86.99,"n":276,"o":87.02,"t":"2026-10-15T20:00:00Z","v":4593208,"vw":87.020413},{"c":87.04,"h":87.0577,"l":87.01,"n":73,"o":87.01,"t":"2026-10-15T20:05:00Z","v":17818,"vw":87.048204},{"c":87.057,"h":87.1,"l":87.01,"n":40,"o":87.1,"t":"2026-10-15T20:10:00Z","v":2773,"vw":87.051149},{"c":86.9748,"h":87.0238,"l":86.9748,"n":148,"o":87.02,"t":"2026-10-15T20:15:00Z","v":42945,"vw":87.002101},{"c":86.96,"h":87,"l":86.9503,"n":61,"o":86.9781,"t":"2026-10-15T20:20:00Z","v":4173,"vw":86.969416},{"c":87.05,"h":87.07,"l":86.95,"n":121,"o":86.97,"t":"2026-10-15T20:25:00Z","v":16294,"vw":87.027788},{"c":87,"h":87.03,"l":87,"n":13,"o":87.03,"t":"2026-10-15T20:30:00Z","v":471,"vw":87.0225},{"c":87.01,"h":87.01,"l":87.0022,"n":20,"o":87.0022,"t":"2026-10-15T20:35:00Z","v":583,"vw":87.0061},{"c":87.04,"h":87.04,"l":87.01,"n":27,"o":87.01,"t":"2026-10-15T20:40:00Z","v":2439,"vw":87.020131},{"c":87.02,"h":87.04,"l":87.0101,"n":16,"o":87.0101,"t":"2026-10-15T20:45:00Z","v":1681,"vw":87.035129},{"c":86.9877,"h":86.9877,"l":86.9877,"n":10,"o":86.9877,"t":"2026-10-15T20:50:00Z","v":198,"vw":86.9877},{"c":87,"h":87.02,"l":86.95,"n":90,"o":87.02,"t":"2026-10-15T20:55:00Z","v":123579,"vw":86.970692},{"c":86.96,"h":86.98,"l":86.96,"n":18,"o":86.98,"t":"2026-10-15T21:00:00Z","v":1435,"vw":86.970569}],"history":[{"c":40.16,"h":40.305,"l":39.68,"n":37825,"o":39.93,"t":"2024-10-14T04:00:00Z","v":7452965,"vw":39.933576},{"c":40.68,"h":40.68,"l":39.97,"n":58343,"o":40.13,"t":"2024-10-15T04:00:00Z","v":19942200,"vw":40.468703},{"c":41,"h":41.72,"l":40.89,"n":80735,"o":41.15,"t":"2024-10-16T04:00:00Z","v":20379125,"vw":41.214247},{"c":41.49,"h":41.885,"l":41.175,"n":77182,"o":41.36,"t":"2024-10-17T04:00:00Z","v":22965681,"vw":41.576758},{"c":43.15,"h":43.31,"l":41.82,"n":123629,"o":42,"t":"2024-10-18T04:00:00Z","v":31223461,"vw":42.941195},{"c":43.22,"h":44.01,"l":43.08,"n":95435,"o":43.75,"t":"2024-10-21T04:00:00Z","v":21060583,"vw":43.448261},{"c":44.09,"h":44.22,"l":43.52,"n":93821,"o":43.52,"t":"2024-10-22T04:00:00Z","v":21161608,"vw":43.977287},{"c":43.26,"h":43.7978,"l":42.91,"n":94904,"o":43.5,"t":"2024-10-23T04:00:00Z","v":22959848,"vw":43.239756},{"c":42.13,"h":43.51,"l":41.4,"n":135776,"o":43.47,"t":"2024-10-24T04:00:00Z","v":31946068,"vw":42.034669},{"c":41.56,"h":42.16,"l":41.405,"n":93827,"o":41.91,"t":"2024-10-25T04:00:00Z","v":21541231,"vw":41.715742},{"c":41.36,"h":41.63,"l":41.23,"n":82254,"o":41.33,"t":"2024-10-28T04:00:00Z","v":14784884,"vw":41.415703},{"c":42.02,"h":42.125,"l":41.48,"n":71399,"o":41.8,"t":"2024-10-29T04:00:00Z","v":20281251,"vw":41.877659},{"c":41.51,"h":41.955,"l":41.03,"n":72626,"o":41.95,"t":"2024-10-30T04:00:00Z","v":18161367,"vw":41.416609},{"c":40.34,"h":40.89,"l":39.865,"n":107252,"o":40.83,"t":"2024-10-31T04:00:00Z","v":27998396,"vw":40.285226},{"c":39.85,"h":40.815,"l":39.85,"n":58107,"o":40.49,"t":"2024-11-01T04:00:00Z","v":14358062,"vw":40.218215},{"c":39.9,"h":40.37,"l":39.7,"n":57851,"o":40.27,"t":"2024-11-04T05:00:00Z","v":13299705,"vw":39.975647},{"c":40.11,"h":40.53,"l":39.87,"n":71664,"o":40.37,"t":"2024-11-05T05:00:00Z","v":16833343,"vw":40.10478},{"c":38.64,"h":38.985,"l":37.56,"n":165324,"o":38.21,"t":"2024-11-06T05:00:00Z","v":44258440,"vw":38.578394},{"c":39.57,"h":39.795,"l":38.73,"n":108234,"o":39,"t":"2024-11-07T05:00:00Z","v":26922006,"vw":39.27196},{"c":39.02,"h":39.34,"l":38.63,"n":89070,"o":39.23,"t":"2024-11-08T05:00:00Z","v":22864163,"vw":38.890067},{"c":36.73,"h":37.73,"l":36.19,"n":169305,"o":37.42,"t":"2024-11-11T05:00:00Z","v":45733593,"vw":36.763397},{"c":36.11,"h":36.455,"l":35.67,"n":128191,"o":36.27,"t":"2024-11-12T05:00:00Z","v":37430756,"vw":36.024278},{"c":35.56,"h":36.635,"l":35.56,"n":98138,"o":36.41,"t":"2024-11-13T05:00:00Z","v":24799022,"vw":35.84286},{"c":35.72,"h":35.9699,"l":35.19,"n":113006,"o":35.31,"t":"2024-11-14T05:00:00Z","v":34765240,"vw":35.705462},{"c":35.51,"h":36.18,"l":35.4,"n":77528,"o":35.93,"t":"2024-11-15T05:00:00Z","v":20360375,"vw":35.677687},{"c":37.02,"h":37.285,"l":36.475,"n":111314,"o":36.55,"t":"2024-11-18T05:00:00Z","v":33575243,"vw":36.9795},{"c":37.88,"h":37.9299,"l":37.215,"n":81077,"o":37.49,"t":"2024-11-19T05:00:00Z","v":22829198,"vw":37.618245},{"c":37.72,"h":37.85,"l":37.505,"n":57616,"o":37.73,"t":"2024-11-20T05:00:00Z","v":16227795,"vw":37.678874},{"c":38.14,"h":38.2,"l":37.59,"n":82658,"o":38.12,"t":"2024-11-21T05:00:00Z","v":21175779,"vw":37.927577},{"c":38.28,"h":38.57,"l":38.02,"n":62204,"o":38.47,"t":"2024-11-22T05:00:00Z","v":19691265,"vw":38.300124},{"c":37.14,"h":37.24,"l":36.78,"n":99312,"o":36.985,"t":"2024-11-25T05:00:00Z","v":31492541,"vw":37.064573},{"c":37.29,"h":37.41,"l":36.83,"n":41028,"o":37.11,"t":"2024-11-26T05:00:00Z","v":9924443,"vw":37.185854},{"c":37.45,"h":37.97,"l":37.32,"n":56697,"o":37.75,"t":"2024-11-27T05:00:00Z","v":15286812,"vw":37.591531},{"c":37.66,"h":37.85,"l":37.5,"n":36702,"o":37.72,"t":"2024-11-29T05:00:00Z","v":7275271,"vw":37.665254},{"c":36.83,"h":37.37,"l":36.71,"n":68639,"o":37.17,"t":"2024-12-02T05:00:00Z","v":16539139,"vw":36.889015},{"c":37.7,"h":38.12,"l":37.1,"n":74047,"o":37.1,"t":"2024-12-03T05:00:00Z","v":18593784,"vw":37.759736},{"c":37.6,"h":38.01,"l":37.545,"n":38395,"o":37.78,"t":"2024-12-04T05:00:00Z","v":8149120,"vw":37.710559},{"c":37.53,"h":37.995,"l":37.14,"n":48426,"o":37.64,"t":"2024-12-05T05:00:00Z","v":9910038,"vw":37.461573},{"c":36.82,"h":37.41,"l":36.745,"n":51508,"o":37.41,"t":"2024-12-06T05:00:00Z","v":13455656,"vw":36.94586},{"c":37.91,"h":38.87,"l":37.91,"n":119004,"o":38.02,"t":"2024-12-09T05:00:00Z","v":30314285,"vw":38.368245},{"c":37.98,"h":38.515,"l":37.905,"n":61827,"o":38.4,"t":"2024-12-10T05:00:00Z","v":13338453,"vw":38.101802},{"c":39.09,"h":39.17,"l":38.075,"n":94198,"o":38.24,"t":"2024-12-11T05:00:00Z","v":21116922,"vw":38.936218},{"c":37.66,"h":38.425,"l":37.62,"n":85823,"o":38.31,"t":"2024-12-12T05:00:00Z","v":22705184,"vw":37.852929},{"c":36.65,"h":37.38,"l":36.49,"n":82935,"o":37.24,"t":"2024-12-13T05:00:00Z","v":19521412,"vw":36.723237},{"c":36.42,"h":36.9,"l":36.29,"n":61241,"o":36.86,"t":"2024-12-16T05:00:00Z","v":11421185,"vw":36.485244},{"c":36.19,"h":36.31,"l":35.79,"n":64555,"o":35.99,"t":"2024-12-17T05:00:00Z","v":14782864,"vw":36.119343},{"c":34.53,"h":36.085,"l":34.36,"n":112764,"o":35.98,"t":"2024-12-18T05:00:00Z","v":32773237,"vw":34.987357},{"c":34.39,"h":34.945,"l":34.19,"n":81617,"o":34.72,"t":"2024-12-19T05:00:00Z","v":22163920,"vw":34.421466},{"c":34.73,"h":35.12,"l":34.44,"n":104947,"o":34.5,"t":"2024-12-20T05:00:00Z","v":27872031,"vw":34.889032},{"c":34.41,"h":34.4765,"l":33.875,"n":46327,"o":34.23,"t":"2024-12-23T05:00:00Z","v":14593176,"vw":34.267061},{"c":34.41,"h":34.58,"l":34.135,"n":21041,"o":34.52,"t":"2024-12-24T05:00:00Z","v":5322038,"vw":34.321452},{"c":34.47,"h":34.755,"l":34.36,"n":26799,"o":34.53,"t":"2024-12-26T05:00:00Z","v":8727604,"vw":34.551449},{"c":34.26,"h":34.38,"l":33.83,"n":39739,"o":34.08,"t":"2024-12-27T05:00:00Z","v":10587068,"vw":34.181633},{"c":33.77,"h":34.01,"l":33.42,"n":49827,"o":33.9,"t":"2024-12-30T05:00:00Z","v":18267979,"vw":33.742699},{"c":33.91,"h":34.0466,"l":33.6,"n":31559,"o":33.645,"t":"2024-12-31T05:00:00Z","v":8034589,"vw":33.894461},{"c":35.34,"h":35.4,"l":34.44,"n":83961,"o":34.46,"t":"2025-01-02T05:00:00Z","v":24526956,"vw":35.186289},{"c":35,"h":35.295,"l":34.97,"n":43041,"o":35.23,"t":"2025-01-03T05:00:00Z","v":13694407,"vw":35.076171},{"c":34.58,"h":35.215,"l":34.52,"n":51587,"o":35,"t":"2025-01-06T05:00:00Z","v":13039030,"vw":34.709214},{"c":35.05,"h":35.86,"l":34.865,"n":67980,"o":35.25,"t":"2025-01-07T05:00:00Z","v":16976310,"vw":35.273174},{"c":35.9,"h":35.9699,"l":35.255,"n":72626,"o":35.42,"t":"2025-01-08T05:00:00Z","v":25009041,"vw":35.729928},{"c":35.97,"h":36.9,"l":35.74,"n":80131,"o":36.66,"t":"2025-01-10T05:00:00Z","v":19827321,"vw":36.145625},{"c":35.38,"h":35.66,"l":35.1,"n":69772,"o":35.63,"t":"2025-01-13T05:00:00Z","v":15738492,"vw":35.337301},{"c":36.32,"h":36.41,"l":35.51,"n":69256,"o":35.51,"t":"2025-01-14T05:00:00Z","v":16157657,"vw":36.226919},{"c":36.72,"h":36.92,"l":36.185,"n":68051,"o":36.79,"t":"2025-01-15T05:00:00Z","v":17436942,"vw":36.581538},{"c":36.62,"h":37.175,"l":36.58,"n":59664,"o":36.97,"t":"2025-01-16T05:00:00Z","v":13483602,"vw":36.880982},{"c":36.75,"h":37.0152,"l":36.12,"n":52745,"o":36.33,"t":"2025-01-17T05:00:00Z","v":16420446,"vw":36.765812},{"c":37.61,"h":37.9501,"l":37.11,"n":66159,"o":37.11,"t":"2025-01-21T05:00:00Z","v":26496365,"vw":37.665717},{"c":37.53,"h":38.05,"l":37.31,"n":55024,"o":38,"t":"2025-01-22T05:00:00Z","v":12555752,"vw":37.64205},{"c":37.5,"h":37.52,"l":36.84,"n":55514,"o":37.12,"t":"2025-01-23T05:00:00Z","v":12871692,"vw":37.267118},{"c":37.95,"h":38.16,"l":37.84,"n":56508,"o":37.99,"t":"2025-01-24T05:00:00Z","v":13728043,"vw":37.984298},{"c":37.35,"h":37.59,"l":36.845,"n":64827,"o":37.59,"t":"2025-01-27T05:00:00Z","v":15489389,"vw":37.174595},{"c":37.7,"h":37.79,"l":37.2101,"n":45239,"o":37.48,"t":"2025-01-28T05:00:00Z","v":10986665,"vw":37.564105},{"c":37.9,"h":38.2499,"l":37.45,"n":53694,"o":37.66,"t":"2025-01-29T05:00:00Z","v":11319824,"vw":37.855376},{"c":39.42,"h":39.73,"l":38.57,"n":102515,"o":38.66,"t":"2025-01-30T05:00:00Z","v":28590138,"vw":39.361795},{"c":38.96,"h":39.68,"l":38.8,"n":69672,"o":39.52,"t":"2025-01-31T05:00:00Z","v":19911039,"vw":39.174347},{"c":39.56,"h":39.9174,"l":38.98,"n":94580,"o":39.218,"t":"2025-02-03T05:00:00Z","v":20490350,"vw":39.622156},{"c":40.03,"h":40.1777,"l":39.67,"n":55285,"o":39.865,"t":"2025-02-04T05:00:00Z","v":12704038,"vw":39.99639},{"c":41.04,"h":41.53,"l":40.35,"n":108682,"o":40.37,"t":"2025-02-05T05:00:00Z","v":25371540,"vw":41.117547},{"c":41.13,"h":41.16,"l":40.67,"n":51098,"o":41.07,"t":"2025-02-06T05:00:00Z","v":12224947,"vw":40.943452},{"c":40.86,"h":41.75,"l":40.85,"n":73936,"o":41.51,"t":"2025-02-07T05:00:00Z","v":19032254,"vw":41.084842},{"c":41.96,"h":42.21,"l":41.8,"n":91310,"o":41.95,"t":"2025-02-10T05:00:00Z","v":25472685,"vw":41.988488},{"c":41.44,"h":41.9,"l":41.39,"n":60233,"o":41.72,"t":"2025-02-11T05:00:00Z","v":15264160,"vw":41.638028},{"c":42.13,"h":42.48,"l":41.1,"n":86762,"o":41.36,"t":"2025-02-12T05:00:00Z","v":21179296,"vw":42.020706},{"c":42.51,"h":42.59,"l":41.72,"n":73304,"o":42.255,"t":"2025-02-13T05:00:00Z","v":17219579,"vw":42.284173},{"c":41.08,"h":42.66,"l":41,"n":102422,"o":42.6,"t":"2025-02-14T05:00:00Z","v":26322372,"vw":41.418465},{"c":41.54,"h":41.72,"l":41.14,"n":85334,"o":41.64,"t":"2025-02-18T05:00:00Z","v":21365784,"vw":41.493912},{"c":41.54,"h":41.7,"l":41.11,"n":59725,"o":41.35,"t":"2025-02-19T05:00:00Z","v":12660912,"vw":41.40298},{"c":42.24,"h":42.57,"l":41.64,"n":75198,"o":41.71,"t":"2025-02-20T05:00:00Z","v":16326265,"vw":42.280508},{"c":40.8,"h":42.03,"l":40.75,"n":113726,"o":42.02,"t":"2025-02-21T05:00:00Z","v":31767349,"vw":41.052938},{"c":40.97,"h":41.17,"l":40.33,"n":64656,"o":41.17,"t":"2025-02-24T05:00:00Z","v":12704033,"vw":40.831221},{"c":40.38,"h":40.79,"l":39.53,"n":99289,"o":40.66,"t":"2025-02-25T05:00:00Z","v":20002866,"vw":40.070456},{"c":40.86,"h":41.105,"l":39.73,"n":51795,"o":39.805,"t":"2025-02-26T05:00:00Z","v":12880595,"vw":40.734265},{"c":39.46,"h":40.46,"l":39.42,"n":86161,"o":40.2,"t":"2025-02-27T05:00:00Z","v":21976346,"vw":39.739986},{"c":39.72,"h":39.73,"l":38.581,"n":67368,"o":38.86,"t":"2025-02-28T05:00:00Z","v":15602193,"vw":39.2443},{"c":39.71,"h":40.86,"l":39.505,"n":78064,"o":40.39,"t":"2025-03-03T05:00:00Z","v":16743450,"vw":40.149465},{"c":40.28,"h":40.76,"l":39.485,"n":79287,"o":40.45,"t":"2025-03-04T05:00:00Z","v":18770588,"vw":40.208224},{"c":41.7,"h":41.72,"l":40.19,"n":78969,"o":40.195,"t":"2025-03-05T05:00:00Z","v":18539815,"vw":41.352987},{"c":41.36,"h":41.94,"l":41.055,"n":75027,"o":41.37,"t":"2025-03-06T05:00:00Z","v":16372995,"vw":41.484734},{"c":41.64,"h":42.31,"l":40.92,"n":74551,"o":41.42,"t":"2025-03-07T05:00:00Z","v":17132130,"vw":41.629848},{"c":40.51,"h":41.6,"l":40.2,"n":81482,"o":41.38,"t":"2025-03-10T04:00:00Z","v":20333773,"vw":40.746569},{"c":41.84,"h":42.04,"l":40.85,"n":92056,"o":40.895,"t":"2025-03-11T04:00:00Z","v":22449297,"vw":41.697467},{"c":41.9,"h":42.11,"l":41.22,"n":71941,"o":41.46,"t":"2025-03-12T04:00:00Z","v":17152195,"vw":41.772188},{"c":43.21,"h":43.54,"l":42.07,"n":135959,"o":42.18,"t":"2025-03-13T04:00:00Z","v":30784929,"vw":43.076139},{"c":43.64,"h":43.87,"l":43.21,"n":98753,"o":43.78,"t":"2025-03-14T04:00:00Z","v":23488090,"vw":43.571081},{"c":44.57,"h":44.63,"l":43.77,"n":74590,"o":43.86,"t":"2025-03-17T04:00:00Z","v":18558839,"vw":44.392765},{"c":44.85,"h":45.645,"l":44.69,"n":105433,"o":45.44,"t":"2025-03-18T04:00:00Z","v":21782902,"vw":45.01895},{"c":45.23,"h":45.275,"l":44.54,"n":76658,"o":44.87,"t":"2025-03-19T04:00:00Z","v":17130740,"vw":44.967767},{"c":45.16,"h":45.335,"l":44.38,"n":53971,"o":44.645,"t":"2025-03-20T04:00:00Z","v":10082891,"vw":45.050614},{"c":44.5,"h":44.63,"l":43.84,"n":84224,"o":44.54,"t":"2025-03-21T04:00:00Z","v":18163627,"vw":44.285049},{"c":44.25,"h":44.76,"l":44.185,"n":59799,"o":44.555,"t":"2025-03-24T04:00:00Z","v":14465094,"vw":44.387319},{"c":45.02,"h":45.62,"l":44.86,"n":67972,"o":44.87,"t":"2025-03-25T04:00:00Z","v":16156911,"vw":45.18719},{"c":44.67,"h":45.29,"l":44.56,"n":49668,"o":45.22,"t":"2025-03-26T04:00:00Z","v":10133860,"vw":44.817809},{"c":45.76,"h":45.895,"l":44.9201,"n":67244,"o":45.22,"t":"2025-03-27T04:00:00Z","v":16699391,"vw":45.593378},{"c":45.57,"h":46.94,"l":45.44,"n":104326,"o":46.1,"t":"2025-03-28T04:00:00Z","v":21557400,"vw":45.965819},{"c":45.97,"h":46.095,"l":44.5,"n":104951,"o":46,"t":"2025-03-31T04:00:00Z","v":22217504,"vw":45.57602},{"c":45.8,"h":46.26,"l":45.34,"n":82905,"o":45.93,"t":"2025-04-01T04:00:00Z","v":17174789,"vw":45.746313},{"c":45.76,"h":46.01,"l":45.12,"n":77265,"o":45.77,"t":"2025-04-02T04:00:00Z","v":15903792,"vw":45.642619},{"c":45.72,"h":46.71,"l":43.53,"n":155421,"o":43.86,"t":"2025-04-03T04:00:00Z","v":30543023,"vw":45.804954},{"c":41.68,"h":44.57,"l":41.455,"n":258907,"o":44.475,"t":"2025-04-04T04:00:00Z","v":59891995,"vw":42.238204},{"c":41.45,"h":43.695,"l":40.26,"n":171856,"o":40.71,"t":"2025-04-07T04:00:00Z","v":33751694,"vw":41.592914},{"c":41.5,"h":43.53,"l":41.175,"n":131278,"o":43.27,"t":"2025-04-08T04:00:00Z","v":22504678,"vw":42.453771},{"c":44.99,"h":45.325,"l":42.765,"n":255617,"o":43.27,"t":"2025-04-09T04:00:00Z","v":47888433,"vw":44.354946},{"c":47.17,"h":47.655,"l":45.16,"n":194573,"o":45.265,"t":"2025-04-10T04:00:00Z","v":36181588,"vw":46.842534},{"c":49.7,"h":50.1451,"l":48.86,"n":218460,"o":48.865,"t":"2025-04-11T04:00:00Z","v":40991534,"vw":49.646725},{"c":50.02,"h":50.2,"l":48.42,"n":118201,"o":48.95,"t":"2025-04-14T04:00:00Z","v":20729469,"vw":49.746528},{"c":50.53,"h":50.74,"l":49.9,"n":84724,"o":50.465,"t":"2025-04-15T04:00:00Z","v":14841965,"vw":50.331028},{"c":51.91,"h":52.81,"l":51.285,"n":189921,"o":52.307,"t":"2025-04-16T04:00:00Z","v":36630514,"vw":52.010355},{"c":50.92,"h":51.6,"l":50.365,"n":134962,"o":51.51,"t":"2025-04-17T04:00:00Z","v":25661192,"vw":50.93488},{"c":51.66,"h":53.25,"l":50.945,"n":148761,"o":52.66,"t":"2025-04-21T04:00:00Z","v":36299331,"vw":51.789669},{"c":50.23,"h":51.95,"l":50.015,"n":189363,"o":51.9,"t":"2025-04-22T04:00:00Z","v":38019574,"vw":50.840121},{"c":48.73,"h":49.175,"l":47.77,"n":188805,"o":47.93,"t":"2025-04-23T04:00:00Z","v":38934580,"vw":48.59164},{"c":49.76,"h":49.82,"l":48.795,"n":101590,"o":49.61,"t":"2025-04-24T04:00:00Z","v":22803300,"vw":49.485636},{"c":48.81,"h":48.895,"l":48.08,"n":84673,"o":48.215,"t":"2025-04-25T04:00:00Z","v":19299580,"vw":48.624699},{"c":49.43,"h":49.43,"l":48.31,"n":79644,"o":48.54,"t":"2025-04-28T04:00:00Z","v":15128271,"vw":48.916387},{"c":48.48,"h":49.21,"l":48.4,"n":65594,"o":48.78,"t":"2025-04-29T04:00:00Z","v":13110175,"vw":48.593399},{"c":49.01,"h":49.025,"l":47.99,"n":81201,"o":48,"t":"2025-04-30T04:00:00Z","v":15832345,"vw":48.693293},{"c":47.2,"h":47.64,"l":46.89,"n":119580,"o":47.55,"t":"2025-05-01T04:00:00Z","v":27129950,"vw":47.215215},{"c":47.08,"h":48.11,"l":46.73,"n":79921,"o":47.85,"t":"2025-05-02T04:00:00Z","v":14244054,"vw":47.185029},{"c":48.72,"h":48.9,"l":48.05,"n":101287,"o":48.87,"t":"2025-05-05T04:00:00Z","v":20923185,"vw":48.543382},{"c":50.79,"h":50.83,"l":49.365,"n":153310,"o":49.91,"t":"2025-05-06T04:00:00Z","v":31154998,"vw":50.218279},{"c":49.82,"h":50.28,"l":49.29,"n":111624,"o":49.54,"t":"2025-05-07T04:00:00Z","v":22427311,"vw":49.906608},{"c":48.88,"h":50.05,"l":48.72,"n":101768,"o":49.85,"t":"2025-05-08T04:00:00Z","v":20400392,"vw":49.195127},{"c":50.37,"h":50.47,"l":49.105,"n":91541,"o":49.615,"t":"2025-05-09T04:00:00Z","v":20695291,"vw":50.08274},{"c":46.62,"h":48.08,"l":46.345,"n":187417,"o":48.055,"t":"2025-05-12T04:00:00Z","v":42761575,"vw":46.907247},{"c":46.54,"h":46.75,"l":46.16,"n":97153,"o":46.72,"t":"2025-05-13T04:00:00Z","v":22356323,"vw":46.495371},{"c":45.55,"h":45.66,"l":45.1,"n":121230,"o":45.505,"t":"2025-05-14T04:00:00Z","v":26797018,"vw":45.425352},{"c":46.49,"h":46.6,"l":45.605,"n":96067,"o":46.05,"t":"2025-05-15T04:00:00Z","v":23456736,"vw":46.221872},{"c":46.33,"h":46.35,"l":45.245,"n":75645,"o":45.41,"t":"2025-05-16T04:00:00Z","v":17271971,"vw":45.984705},{"c":47.34,"h":47.4,"l":46.65,"n":75424,"o":47.1,"t":"2025-05-19T04:00:00Z","v":19577587,"vw":47.178921},{"c":48.81,"h":48.815,"l":47.26,"n":102894,"o":47.43,"t":"2025-05-20T04:00:00Z","v":26942345,"vw":48.379078},{"c":49.44,"h":49.6993,"l":48.97,"n":102204,"o":49.08,"t":"2025-05-21T04:00:00Z","v":23175371,"vw":49.40144},{"c":49.18,"h":49.57,"l":48.7,"n":75166,"o":49.28,"t":"2025-05-22T04:00:00Z","v":16934828,"vw":49.249432},{"c":50.53,"h":50.79,"l":49.75,"n":103910,"o":50.35,"t":"2025-05-23T04:00:00Z","v":24171633,"vw":50.450042},{"c":49.77,"h":50.31,"l":49.34,"n":94137,"o":49.41,"t":"2025-05-27T04:00:00Z","v":20431139,"vw":49.87378},{"c":50.35,"h":50.36,"l":49.78,"n":62903,"o":49.92,"t":"2025-05-28T04:00:00Z","v":13211031,"vw":50.127291},{"c":50.28,"h":50.84,"l":49.94,"n":59220,"o":50.59,"t":"2025-05-29T04:00:00Z","v":11855618,"vw":50.335953},{"c":50.65,"h":50.72,"l":49.72,"n":68615,"o":49.85,"t":"2025-05-30T04:00:00Z","v":16795486,"vw":50.282667},{"c":53.77,"h":53.83,"l":51.655,"n":168062,"o":51.72,"t":"2025-06-02T04:00:00Z","v":39386811,"vw":53.467305},{"c":53.09,"h":53.09,"l":52.365,"n":116454,"o":52.86,"t":"2025-06-03T04:00:00Z","v":24482537,"vw":52.769257},{"c":53.21,"h":53.496,"l":52.87,"n":76055,"o":53.26,"t":"2025-06-04T04:00:00Z","v":18924402,"vw":53.230968},{"c":53.15,"h":54.62,"l":52.81,"n":147826,"o":53.75,"t":"2025-06-05T04:00:00Z","v":28643820,"vw":53.504315},{"c":51.62,"h":53.09,"l":51.47,"n":130406,"o":53.09,"t":"2025-06-06T04:00:00Z","v":31561993,"vw":51.883835},{"c":52.13,"h":52.32,"l":51.41,"n":89166,"o":51.67,"t":"2025-06-09T04:00:00Z","v":15247334,"vw":52.049754},{"c":51.43,"h":52.595,"l":51.12,"n":85401,"o":52.43,"t":"2025-06-10T04:00:00Z","v":17301653,"vw":51.601168},{"c":51.94,"h":51.94,"l":51.29,"n":74142,"o":51.51,"t":"2025-06-11T04:00:00Z","v":13531005,"vw":51.718278},{"c":53.53,"h":53.7553,"l":52.715,"n":126721,"o":52.8,"t":"2025-06-12T04:00:00Z","v":25699504,"vw":53.337914},{"c":54.46,"h":54.7,"l":53.85,"n":114100,"o":54.34,"t":"2025-06-13T04:00:00Z","v":22541407,"vw":54.342466},{"c":53.55,"h":54.15,"l":53.5,"n":106373,"o":53.695,"t":"2025-06-16T04:00:00Z","v":18475038,"vw":53.697948},{"c":53.51,"h":54.01,"l":53.06,"n":72748,"o":53.79,"t":"2025-06-17T04:00:00Z","v":13406463,"vw":53.508773},{"c":53,"h":53.7,"l":52.9003,"n":73846,"o":53.35,"t":"2025-06-18T04:00:00Z","v":14896992,"vw":53.257563},{"c":52.29,"h":53.425,"l":52.26,"n":110719,"o":52.69,"t":"2025-06-20T04:00:00Z","v":18722334,"vw":52.655551},{"c":53.11,"h":53.74,"l":52.27,"n":109112,"o":52.52,"t":"2025-06-23T04:00:00Z","v":21458316,"vw":53.228805},{"c":51.86,"h":52.13,"l":50.7001,"n":121801,"o":51.54,"t":"2025-06-24T04:00:00Z","v":22159918,"vw":51.68145},{"c":51.92,"h":52.16,"l":51.45,"n":63729,"o":51.59,"t":"2025-06-25T04:00:00Z","v":12728900,"vw":51.878485},{"c":52.62,"h":52.62,"l":51.76,"n":72045,"o":51.76,"t":"2025-06-26T04:00:00Z","v":14874255,"vw":52.269079},{"c":50.73,"h":51.115,"l":50.32,"n":160413,"o":50.92,"t":"2025-06-27T04:00:00Z","v":32657425,"vw":50.623781},{"c":52.06,"h":52.07,"l":50.75,"n":88536,"o":50.93,"t":"2025-06-30T04:00:00Z","v":19782712,"vw":51.612842},{"c":52.04,"h":53.045,"l":51.96,"n":96209,"o":53.01,"t":"2025-07-01T04:00:00Z","v":19063332,"vw":52.31895},{"c":52.66,"h":52.76,"l":51.8393,"n":61075,"o":52.33,"t":"2025-07-02T04:00:00Z","v":13096074,"vw":52.405894},{"c":52.91,"h":52.92,"l":52.15,"n":58994,"o":52.19,"t":"2025-07-03T04:00:00Z","v":11610930,"vw":52.612188},{"c":53.17,"h":53.21,"l":51.32,"n":80728,"o":51.93,"t":"2025-07-07T04:00:00Z","v":22030172,"vw":52.575493},{"c":50.79,"h":52.95,"l":50.345,"n":161315,"o":52.94,"t":"2025-07-08T04:00:00Z","v":37415345,"vw":51.030881},{"c":51.5,"h":51.66,"l":50.56,"n":89534,"o":50.85,"t":"2025-07-09T04:00:00Z","v":19712092,"vw":51.262528},{"c":51.9,"h":51.9,"l":50.975,"n":66075,"o":51.68,"t":"2025-07-10T04:00:00Z","v":13673307,"vw":51.508608},{"c":52.42,"h":52.59,"l":51.91,"n":81710,"o":52.315,"t":"2025-07-11T04:00:00Z","v":19044820,"vw":52.311522},{"c":52.45,"h":53.3,"l":52.375,"n":79210,"o":52.42,"t":"2025-07-14T04:00:00Z","v":13297254,"vw":52.773422},{"c":51.62,"h":52.595,"l":50.775,"n":112074,"o":52.46,"t":"2025-07-15T04:00:00Z","v":20154933,"vw":51.569016},{"c":51.82,"h":52.37,"l":50.965,"n":92375,"o":51.71,"t":"2025-07-16T04:00:00Z","v":16543831,"vw":51.774329},{"c":51.24,"h":51.42,"l":50.445,"n":85065,"o":51.06,"t":"2025-07-17T04:00:00Z","v":17442339,"vw":50.969363},{"c":51.13,"h":51.79,"l":51.12,"n":55967,"o":51.69,"t":"2025-07-18T04:00:00Z","v":12887786,"vw":51.352293},{"c":53.02,"h":53.35,"l":51.93,"n":94918,"o":51.935,"t":"2025-07-21T04:00:00Z","v":22674124,"vw":52.998266},{"c":54.48,"h":54.78,"l":53.22,"n":108655,"o":53.64,"t":"2025-07-22T04:00:00Z","v":23906897,"vw":54.333667},{"c":53.84,"h":54.57,"l":53.62,"n":101180,"o":54.17,"t":"2025-07-23T04:00:00Z","v":22084589,"vw":54.035218},{"c":53.33,"h":53.8,"l":52.53,"n":72559,"o":53.05,"t":"2025-07-24T04:00:00Z","v":12142160,"vw":53.355199},{"c":53.96,"h":53.98,"l":52.8504,"n":130510,"o":52.92,"t":"2025-07-25T04:00:00Z","v":25492222,"vw":53.627616},{"c":52.59,"h":53.34,"l":52.14,"n":110547,"o":53.15,"t":"2025-07-28T04:00:00Z","v":20458117,"vw":52.514977},{"c":53.25,"h":53.355,"l":52.52,"n":69409,"o":52.76,"t":"2025-07-29T04:00:00Z","v":13473479,"vw":53.021527},{"c":51.78,"h":52.95,"l":51.52,"n":118401,"o":52.55,"t":"2025-07-30T04:00:00Z","v":21662119,"vw":52.187052},{"c":51.64,"h":52.32,"l":51.365,"n":95039,"o":52.02,"t":"2025-07-31T04:00:00Z","v":16429374,"vw":51.698357},{"c":52.45,"h":53.0585,"l":51.935,"n":117100,"o":52.74,"t":"2025-08-01T04:00:00Z","v":20409387,"vw":52.403516},{"c":54.94,"h":55.05,"l":53.16,"n":139404,"o":53.17,"t":"2025-08-04T04:00:00Z","v":27343207,"vw":54.647133},{"c":56.46,"h":56.655,"l":54.57,"n":161574,"o":54.61,"t":"2025-08-05T04:00:00Z","v":32074393,"vw":56.149182},{"c":57.39,"h":57.39,"l":56.48,"n":107155,"o":56.49,"t":"2025-08-06T04:00:00Z","v":16683995,"vw":57.100013},{"c":57.94,"h":58.48,"l":57.6122,"n":133020,"o":57.91,"t":"2025-08-07T04:00:00Z","v":22573157,"vw":57.962713},{"c":58.06,"h":58.81,"l":57.84,"n":123053,"o":58.43,"t":"2025-08-08T04:00:00Z","v":18210715,"vw":58.286394},{"c":57.69,"h":57.995,"l":56.34,"n":112136,"o":56.59,"t":"2025-08-11T04:00:00Z","v":17523461,"vw":57.53014},{"c":58.21,"h":58.23,"l":57.37,"n":84373,"o":57.83,"t":"2025-08-12T04:00:00Z","v":11594165,"vw":57.944159},{"c":58.07,"h":58.77,"l":57.8657,"n":87437,"o":58.655,"t":"2025-08-13T04:00:00Z","v":10707245,"vw":58.17062},{"c":57.7,"h":58.53,"l":57.42,"n":77268,"o":57.65,"t":"2025-08-14T04:00:00Z","v":11226934,"vw":57.826596},{"c":58.28,"h":58.56,"l":57.34,"n":86642,"o":57.795,"t":"2025-08-15T04:00:00Z","v":13540572,"vw":58.168327},{"c":58.1,"h":58.42,"l":57.695,"n":55682,"o":58.2,"t":"2025-08-18T04:00:00Z","v":8505904,"vw":57.992093},{"c":56.6,"h":58.035,"l":56.59,"n":90318,"o":57.84,"t":"2025-08-19T04:00:00Z","v":15274267,"vw":56.901513},{"c":58.32,"h":58.33,"l":57.19,"n":94276,"o":57.245,"t":"2025-08-20T04:00:00Z","v":15489908,"vw":58.007574},{"c":59.29,"h":59.69,"l":58.11,"n":101405,"o":58.165,"t":"2025-08-21T04:00:00Z","v":17900243,"vw":59.139941},{"c":60.18,"h":60.68,"l":58.38,"n":126357,"o":58.785,"t":"2025-08-22T04:00:00Z","v":19540540,"vw":60.013152},{"c":60.26,"h":60.79,"l":60.17,"n":70442,"o":60.39,"t":"2025-08-25T04:00:00Z","v":8388430,"vw":60.392474},{"c":61.6,"h":61.6,"l":60.44,"n":115063,"o":60.56,"t":"2025-08-26T04:00:00Z","v":17598207,"vw":61.360451},{"c":61.48,"h":61.48,"l":60.47,"n":73593,"o":61.05,"t":"2025-08-27T04:00:00Z","v":10691641,"vw":61.116489},{"c":61.33,"h":61.615,"l":60.7,"n":91897,"o":61.4,"t":"2025-08-28T04:00:00Z","v":15854823,"vw":61.259876},{"c":63.17,"h":63.23,"l":61.21,"n":119521,"o":61.21,"t":"2025-08-29T04:00:00Z","v":19941516,"vw":62.757662},{"c":64.8,"h":65.065,"l":63.2,"n":249509,"o":64.39,"t":"2025-09-02T04:00:00Z","v":41939575,"vw":64.495022},{"c":65.2,"h":65.825,"l":64.71,"n":154095,"o":65.476,"t":"2025-09-03T04:00:00Z","v":25768664,"vw":65.292245},{"c":64.57,"h":64.94,"l":63.89,"n":154158,"o":64.365,"t":"2025-09-04T04:00:00Z","v":24753708,"vw":64.422538},{"c":66.34,"h":66.87,"l":65.16,"n":179435,"o":66.005,"t":"2025-09-05T04:00:00Z","v":31719571,"vw":66.187066},{"c":67.24,"h":67.4135,"l":66.49,"n":160215,"o":67.23,"t":"2025-09-08T04:00:00Z","v":24932728,"vw":67.076505},{"c":66.85,"h":67.94,"l":66.67,"n":156848,"o":67.65,"t":"2025-09-09T04:00:00Z","v":24429988,"vw":67.011735},{"c":68.5,"h":68.5891,"l":67.46,"n":121833,"o":67.47,"t":"2025-09-10T04:00:00Z","v":18297285,"vw":68.303526},{"c":69.76,"h":69.76,"l":68.085,"n":123438,"o":68.24,"t":"2025-09-11T04:00:00Z","v":18733607,"vw":69.290063},{"c":69.75,"h":70.11,"l":69.24,"n":106193,"o":69.955,"t":"2025-09-12T04:00:00Z","v":13891072,"vw":69.689695},{"c":70.48,"h":70.76,"l":69.151,"n":117807,"o":69.3,"t":"2025-09-15T04:00:00Z","v":16298194,"vw":70.145656},{"c":69.02,"h":70.64,"l":68.63,"n":138648,"o":70.565,"t":"2025-09-16T04:00:00Z","v":22742291,"vw":69.299313},{"c":68.66,"h":69.925,"l":67.77,"n":207179,"o":68.24,"t":"2025-09-17T04:00:00Z","v":28270269,"vw":68.763943},{"c":68.79,"h":68.795,"l":67.255,"n":135157,"o":68.15,"t":"2025-09-18T04:00:00Z","v":21638915,"vw":68.202619},{"c":72.36,"h":72.525,"l":68.89,"n":206979,"o":68.92,"t":"2025-09-19T04:00:00Z","v":36428972,"vw":71.686251},{"c":74.33,"h":74.3699,"l":72.84,"n":192867,"o":73.77,"t":"2025-09-22T04:00:00Z","v":30822555,"vw":73.810095},{"c":74.23,"h":75.28,"l":73.8801,"n":167269,"o":74.88,"t":"2025-09-23T04:00:00Z","v":23168443,"vw":74.558279},{"c":72.32,"h":74.45,"l":72.27,"n":178417,"o":73.96,"t":"2025-09-24T04:00:00Z","v":27972000,"vw":72.853459},{"c":73.13,"h":73.2,"l":72.01,"n":156294,"o":72.31,"t":"2025-09-25T04:00:00Z","v":23268574,"vw":72.762649},{"c":74.68,"h":74.9255,"l":73.24,"n":154423,"o":73.68,"t":"2025-09-26T04:00:00Z","v":21411932,"vw":74.443666},{"c":75.72,"h":76.8742,"l":75.355,"n":181252,"o":76.58,"t":"2025-09-29T04:00:00Z","v":24062680,"vw":76.011533},{"c":76.4,"h":77.175,"l":74.74,"n":165484,"o":74.965,"t":"2025-09-30T04:00:00Z","v":21221733,"vw":76.141907},{"c":77.13,"h":77.96,"l":76.59,"n":176283,"o":77.11,"t":"2025-10-01T04:00:00Z","v":22633033,"vw":77.319083},{"c":77.1,"h":78.32,"l":74.1,"n":274634,"o":78.285,"t":"2025-10-02T04:00:00Z","v":41791190,"vw":76.062431},{"c":77.08,"h":77.76,"l":76.53,"n":136629,"o":77.315,"t":"2025-10-03T04:00:00Z","v":15113274,"vw":77.069468},{"c":78.61,"h":79.49,"l":77.79,"n":208906,"o":78.06,"t":"2025-10-06T04:00:00Z","v":26286337,"vw":78.881637},{"c":76.97,"h":78.69,"l":76.69,"n":192987,"o":78.655,"t":"2025-10-07T04:00:00Z","v":21615649,"vw":77.306688},{"c":79.15,"h":79.15,"l":77.59,"n":208578,"o":78.675,"t":"2025-10-08T04:00:00Z","v":25676093,"vw":78.710331},{"c":75.61,"h":79.33,"l":74.58,"n":350526,"o":79.195,"t":"2025-10-09T04:00:00Z","v":40970473,"vw":76.054037},{"c":75.78,"h":76.62,"l":75.08,"n":252902,"o":75.865,"t":"2025-10-10T04:00:00Z","v":24817195,"vw":75.731244},{"c":79.37,"h":79.455,"l":77.96,"n":191248,"o":78.075,"t":"2025-10-13T04:00:00Z","v":26089486,"vw":78.995106},{"c":78.45,"h":79.4,"l":77.61,"n":192760,"o":78.025,"t":"2025-10-14T04:00:00Z","v":20129241,"vw":78.702832},{"c":81.47,"h":81.74,"l":79.24,"n":250081,"o":79.51,"t":"2025-10-15T04:00:00Z","v":31551730,"vw":81.045308},{"c":84.44,"h":85.085,"l":81.72,"n":338285,"o":82.46,"t":"2025-10-16T04:00:00Z","v":39781815,"vw":84.047144},{"c":78.73,"h":82.415,"l":77.175,"n":544810,"o":82.165,"t":"2025-10-17T04:00:00Z","v":70598808,"vw":78.81276},{"c":80.36,"h":81.015,"l":79.005,"n":234605,"o":80.18,"t":"2025-10-20T04:00:00Z","v":29436020,"vw":80.174121},{"c":72.79,"h":74.99,"l":72.13,"n":548075,"o":74.575,"t":"2025-10-21T04:00:00Z","v":71270245,"vw":72.973309},{"c":72.95,"h":73.3199,"l":70.28,"n":328569,"o":70.48,"t":"2025-10-22T04:00:00Z","v":47985358,"vw":72.210487},{"c":73.79,"h":74.68,"l":73.59,"n":187191,"o":74.52,"t":"2025-10-23T04:00:00Z","v":25682174,"vw":73.986773},{"c":72.8,"h":74.01,"l":72.1501,"n":200819,"o":72.5,"t":"2025-10-24T04:00:00Z","v":24463626,"vw":73.164321},{"c":69.91,"h":71.38,"l":68.13,"n":384379,"o":70.145,"t":"2025-10-27T04:00:00Z","v":50645026,"vw":69.628851},{"c":71.02,"h":71.235,"l":68.42,"n":219827,"o":68.635,"t":"2025-10-28T04:00:00Z","v":28596249,"vw":70.471102},{"c":71.07,"h":73,"l":70.7,"n":285921,"o":72.9,"t":"2025-10-29T04:00:00Z","v":33614540,"vw":71.891218},{"c":72.9,"h":73.06,"l":70.51,"n":198467,"o":70.92,"t":"2025-10-30T04:00:00Z","v":25153005,"vw":72.427942},{"c":72.06,"h":72.92,"l":71.15,"n":163314,"o":72.91,"t":"2025-10-31T04:00:00Z","v":20871805,"vw":72.018208},{"c":71.3,"h":72.435,"l":70.725,"n":138801,"o":71.72,"t":"2025-11-03T05:00:00Z","v":15630001,"vw":71.328915},{"c":68.28,"h":69.625,"l":68.2012,"n":207900,"o":69.34,"t":"2025-11-04T05:00:00Z","v":28765462,"vw":68.718626},{"c":70.67,"h":70.89,"l":69.48,"n":163327,"o":69.91,"t":"2025-11-05T05:00:00Z","v":24340108,"vw":70.398046},{"c":70.76,"h":72.7144,"l":70.7,"n":165843,"o":71.27,"t":"2025-11-06T05:00:00Z","v":22007576,"vw":71.488611},{"c":72.55,"h":72.55,"l":70.48,"n":157969,"o":71.48,"t":"2025-11-07T05:00:00Z","v":20421878,"vw":71.80106},{"c":75.98,"h":76.465,"l":74.62,"n":227664,"o":75.24,"t":"2025-11-10T05:00:00Z","v":30851174,"vw":75.853378},{"c":76.71,"h":76.82,"l":74.95,"n":146248,"o":76.535,"t":"2025-11-11T05:00:00Z","v":17170140,"vw":76.116539},{"c":79.25,"h":79.97,"l":76.295,"n":239646,"o":76.75,"t":"2025-11-12T05:00:00Z","v":33319497,"vw":79.029071},{"c":77.05,"h":79.74,"l":76.42,"n":246186,"o":79.49,"t":"2025-11-13T05:00:00Z","v":30345860,"vw":77.758907},{"c":76.16,"h":76.91,"l":73.25,"n":240407,"o":73.535,"t":"2025-11-14T05:00:00Z","v":28841150,"vw":75.869907},{"c":74.95,"h":76.97,"l":74.195,"n":175345,"o":75.645,"t":"2025-11-17T05:00:00Z","v":25837014,"vw":75.339061},{"c":75.63,"h":76.47,"l":74.3815,"n":173203,"o":75.61,"t":"2025-11-18T05:00:00Z","v":24323833,"vw":75.61629},{"c":76.39,"h":78.18,"l":75.52,"n":173439,"o":76.95,"t":"2025-11-19T05:00:00Z","v":21959431,"vw":76.719403},{"c":72.97,"h":77.74,"l":72.94,"n":244432,"o":76.735,"t":"2025-11-20T05:00:00Z","v":34685038,"vw":74.23042},{"c":73.65,"h":74.655,"l":72.45,"n":195981,"o":73.02,"t":"2025-11-21T05:00:00Z","v":25694889,"vw":73.564668},{"c":77.96,"h":78,"l":74.07,"n":182710,"o":74.15,"t":"2025-11-24T05:00:00Z","v":24487394,"vw":76.964748},{"c":77.8,"h":78.54,"l":76.86,"n":147526,"o":77.31,"t":"2025-11-25T05:00:00Z","v":14938434,"vw":77.865802},{"c":81.55,"h":81.83,"l":78.55,"n":180576,"o":78.65,"t":"2025-11-26T05:00:00Z","v":27375296,"vw":81.013781},{"c":83.23,"h":83.28,"l":81.77,"n":128545,"o":82.26,"t":"2025-11-28T05:00:00Z","v":15906798,"vw":82.761397},{"c":82.82,"h":84.03,"l":82.12,"n":193169,"o":83.95,"t":"2025-12-01T05:00:00Z","v":20533863,"vw":83.047525},{"c":81.61,"h":82.96,"l":79.3,"n":213473,"o":82.47,"t":"2025-12-02T05:00:00Z","v":25468399,"vw":80.96066},{"c":81.06,"h":82.92,"l":80.935,"n":165465,"o":82.13,"t":"2025-12-03T05:00:00Z","v":17556115,"vw":81.572295},{"c":81.39,"h":81.49,"l":80.025,"n":114995,"o":80.335,"t":"2025-12-04T05:00:00Z","v":12264613,"vw":81.047276},{"c":81.03,"h":83.76,"l":80.72,"n":177279,"o":82,"t":"2025-12-05T05:00:00Z","v":17559244,"vw":81.701542},{"c":79.16,"h":81.25,"l":79.07,"n":155950,"o":81.015,"t":"2025-12-08T05:00:00Z","v":18976999,"vw":79.693123},{"c":81.94,"h":82.07,"l":79.29,"n":178056,"o":79.295,"t":"2025-12-09T05:00:00Z","v":19287016,"vw":81.461343},{"c":83.32,"h":83.94,"l":80.525,"n":206492,"o":81.55,"t":"2025-12-10T05:00:00Z","v":22917876,"vw":82.571312},{"c":86.26,"h":87.445,"l":83.12,"n":267687,"o":83.2,"t":"2025-12-11T05:00:00Z","v":29997002,"vw":86.106093},{"c":85.66,"h":88.5,"l":84.24,"n":287634,"o":88.5,"t":"2025-12-12T05:00:00Z","v":26735869,"vw":86.104293},{"c":84.85,"h":86.745,"l":83.72,"n":197007,"o":86.51,"t":"2025-12-15T05:00:00Z","v":21774928,"vw":85.019593},{"c":84.83,"h":86.3,"l":83.75,"n":178460,"o":85.16,"t":"2025-12-16T05:00:00Z","v":14848778,"vw":84.998358},{"c":85.83,"h":86.62,"l":84.62,"n":194201,"o":86.11,"t":"2025-12-17T05:00:00Z","v":17984735,"vw":85.573169},{"c":85.67,"h":87.1999,"l":84.84,"n":224928,"o":85.33,"t":"2025-12-18T05:00:00Z","v":18771482,"vw":85.84192},{"c":87.79,"h":88.69,"l":85.56,"n":232179,"o":85.58,"t":"2025-12-19T05:00:00Z","v":24699842,"vw":87.79591},{"c":90.18,"h":91.05,"l":89.07,"n":260810,"o":89.655,"t":"2025-12-22T05:00:00Z","v":24707377,"vw":90.210342},{"c":90.27,"h":90.48,"l":88.69,"n":227026,"o":90.35,"t":"2025-12-23T05:00:00Z","v":18969209,"vw":89.845532},{"c":89.7,"h":90.27,"l":88.27,"n":138884,"o":89.8,"t":"2025-12-24T05:00:00Z","v":14136211,"vw":89.174642},{"c":91.29,"h":91.67,"l":89.61,"n":194036,"o":90.93,"t":"2025-12-26T05:00:00Z","v":24708928,"vw":91.12843},{"c":85.85,"h":87.47,"l":84.89,"n":432218,"o":86.925,"t":"2025-12-29T05:00:00Z","v":39910121,"vw":85.907367},{"c":86.84,"h":88.4,"l":86.56,"n":278603,"o":88.05,"t":"2025-12-30T05:00:00Z","v":19494795,"vw":87.282824},{"c":85.77,"h":87.73,"l":85.66,"n":190363,"o":86.445,"t":"2025-12-31T05:00:00Z","v":13174532,"vw":86.283764},{"c":85.73,"h":87.21,"l":83.23,"n":328636,"o":87.12,"t":"2026-01-02T05:00:00Z","v":24032271,"vw":85.01067},{"c":88.45,"h":90.655,"l":87.28,"n":318821,"o":87.78,"t":"2026-01-05T05:00:00Z","v":25046897,"vw":88.982044},{"c":92.14,"h":92.21,"l":89.0746,"n":254811,"o":89.265,"t":"2026-01-06T05:00:00Z","v":23581731,"vw":91.388608},{"c":91.06,"h":91.13,"l":88.09,"n":262335,"o":89.455,"t":"2026-01-07T05:00:00Z","v":18414856,"vw":90.039657},{"c":91.54,"h":91.56,"l":88.79,"n":237076,"o":89.11,"t":"2026-01-08T05:00:00Z","v":17535762,"vw":90.429735},{"c":92.56,"h":93.17,"l":91.23,"n":238620,"o":91.81,"t":"2026-01-09T05:00:00Z","v":18108483,"vw":92.452985},{"c":95.72,"h":96.98,"l":95.065,"n":296376,"o":95.19,"t":"2026-01-12T05:00:00Z","v":27296537,"vw":96.194149},{"c":96.47,"h":97.97,"l":96.24,"n":244610,"o":97.03,"t":"2026-01-13T05:00:00Z","v":19578642,"vw":96.910161},{"c":96.86,"h":98.4175,"l":95.37,"n":269833,"o":98.405,"t":"2026-01-14T05:00:00Z","v":22672562,"vw":96.886044},{"c":97.11,"h":97.83,"l":95.32,"n":179972,"o":96.09,"t":"2026-01-15T05:00:00Z","v":13979487,"vw":96.931015},{"c":97.24,"h":97.34,"l":94.44,"n":242645,"o":96.28,"t":"2026-01-16T05:00:00Z","v":19587313,"vw":96.43712},{"c":102.78,"h":103.02,"l":100.895,"n":327585,"o":101.525,"t":"2026-01-20T05:00:00Z","v":33061023,"vw":102.256691},{"c":101.29,"h":105.33,"l":100.555,"n":421066,"o":104.9,"t":"2026-01-21T05:00:00Z","v":34861201,"vw":101.980089},{"c":105.17,"h":105.835,"l":101.05,"n":287001,"o":101.135,"t":"2026-01-22T05:00:00Z","v":30396687,"vw":104.674616},{"c":107.02,"h":107.615,"l":104.85,"n":232017,"o":105.525,"t":"2026-01-23T05:00:00Z","v":19622966,"vw":106.592629},{"c":107.48,"h":112.54,"l":107.45,"n":487775,"o":110.69,"t":"2026-01-26T05:00:00Z","v":38883326,"vw":109.813484},{"c":109.29,"h":109.38,"l":103.88,"n":375282,"o":107.92,"t":"2026-01-27T05:00:00Z","v":30779146,"vw":107.248164},{"c":112.16,"h":112.24,"l":109.01,"n":369852,"o":110.38,"t":"2026-01-28T05:00:00Z","v":31375514,"vw":110.925078},{"c":107.98,"h":113.5,"l":104.6503,"n":777839,"o":113.285,"t":"2026-01-29T05:00:00Z","v":66962370,"vw":107.344259},{"c":94.2,"h":101.88,"l":93.12,"n":915744,"o":98.91,"t":"2026-01-30T05:00:00Z","v":102904806,"vw":95.867363},{"c":94.19,"h":96.87,"l":92,"n":393205,"o":93.965,"t":"2026-02-02T05:00:00Z","v":35455559,"vw":93.917408},{"c":98.22,"h":99.99,"l":95.66,"n":407811,"o":99.785,"t":"2026-02-03T05:00:00Z","v":43633829,"vw":98.091936},{"c":98.7,"h":101.12,"l":94.94,"n":365889,"o":101.005,"t":"2026-02-04T05:00:00Z","v":30256841,"vw":97.53945},{"c":92.44,"h":97.2,"l":92.28,"n":415229,"o":94.54,"t":"2026-02-05T05:00:00Z","v":39586589,"vw":93.421706},{"c":97.39,"h":97.93,"l":94.98,"n":256172,"o":95.13,"t":"2026-02-06T05:00:00Z","v":24807732,"vw":97.127452},{"c":102.89,"h":103.085,"l":98.51,"n":262480,"o":98.545,"t":"2026-02-09T05:00:00Z","v":27057085,"vw":101.980135},{"c":103.01,"h":103.8,"l":101.8459,"n":185779,"o":102.27,"t":"2026-02-10T05:00:00Z","v":15407597,"vw":102.78074},{"c":105.97,"h":106.47,"l":102.49,"n":233347,"o":105.49,"t":"2026-02-11T05:00:00Z","v":22624324,"vw":104.953022},{"c":98.28,"h":105.79,"l":98.13,"n":412056,"o":104.82,"t":"2026-02-12T05:00:00Z","v":43435465,"vw":100.219014},{"c":103.94,"h":104.14,"l":99.53,"n":316511,"o":100.92,"t":"2026-02-13T05:00:00Z","v":31928303,"vw":103.123791},{"c":100.25,"h":101.1905,"l":97.41,"n":257653,"o":99.855,"t":"2026-02-17T05:00:00Z","v":26742995,"vw":99.594363},{"c":102.56,"h":103.69,"l":101.29,"n":209931,"o":101.82,"t":"2026-02-18T05:00:00Z","v":18924086,"vw":102.609409},{"c":104.24,"h":104.3,"l":101.11,"n":199499,"o":102.01,"t":"2026-02-19T05:00:00Z","v":18466546,"vw":103.514199},{"c":106.26,"h":106.39,"l":102.03,"n":253350,"o":104.33,"t":"2026-02-20T05:00:00Z","v":23440969,"vw":105.177724},{"c":110.29,"h":110.54,"l":107.62,"n":282330,"o":107.78,"t":"2026-02-23T05:00:00Z","v":26611585,"vw":109.811701},{"c":110.7,"h":111.5,"l":106.47,"n":201792,"o":107,"t":"2026-02-24T05:00:00Z","v":15637432,"vw":109.755967},{"c":111.16,"h":113.16,"l":110.87,"n":177010,"o":112.18,"t":"2026-02-25T05:00:00Z","v":14634506,"vw":111.862712},{"c":113.89,"h":114.1,"l":109.13,"n":220404,"o":110.4,"t":"2026-02-26T05:00:00Z","v":18624576,"vw":112.333231},{"c":115.84,"h":115.99,"l":114.32,"n":231385,"o":115.19,"t":"2026-02-27T05:00:00Z","v":18648903,"vw":115.30084},{"c":115.34,"h":117.175,"l":111.36,"n":339353,"o":116.455,"t":"2026-03-02T05:00:00Z","v":27140359,"vw":114.441947},{"c":105.24,"h":107.99,"l":102.54,"n":629983,"o":107.49,"t":"2026-03-03T05:00:00Z","v":66621053,"vw":104.943788},{"c":105.88,"h":108.26,"l":104.31,"n":225947,"o":108.155,"t":"2026-03-04T05:00:00Z","v":20504643,"vw":106.051782},{"c":101.82,"h":104.2,"l":99.5307,"n":387100,"o":104.2,"t":"2026-03-05T05:00:00Z","v":34026384,"vw":101.308752},{"c":101.38,"h":102.5,"l":98.28,"n":285118,"o":99.245,"t":"2026-03-06T05:00:00Z","v":25723857,"vw":100.982841},{"c":102.44,"h":102.57,"l":95.96,"n":260015,"o":98.64,"t":"2026-03-09T04:00:00Z","v":24689459,"vw":99.829391},{"c":103.37,"h":105.74,"l":103.1,"n":216794,"o":104.06,"t":"2026-03-10T04:00:00Z","v":21593554,"vw":104.133278},{"c":101.36,"h":102.16,"l":99.14,"n":196251,"o":102.05,"t":"2026-03-11T04:00:00Z","v":19279827,"vw":100.677998},{"c":99.3,"h":101.11,"l":98.4101,"n":191301,"o":101.04,"t":"2026-03-12T04:00:00Z","v":20605807,"vw":99.707424},{"c":93.26,"h":98.41,"l":92.89,"n":326572,"o":98.41,"t":"2026-03-13T04:00:00Z","v":35728169,"vw":94.385356},{"c":94.38,"h":95.855,"l":92.35,"n":227257,"o":93.35,"t":"2026-03-16T04:00:00Z","v":21721642,"vw":94.187151},{"c":93.96,"h":96.1275,"l":93.305,"n":147536,"o":94.77,"t":"2026-03-17T04:00:00Z","v":14899210,"vw":94.363308},{"c":88.11,"h":90.35,"l":87.73,"n":367997,"o":89.99,"t":"2026-03-18T04:00:00Z","v":41333863,"vw":88.818609},{"c":82.9,"h":83.39,"l":79.96,"n":513964,"o":80.86,"t":"2026-03-19T04:00:00Z","v":63114242,"vw":82.091833},{"c":80.12,"h":83.3856,"l":78.74,"n":325663,"o":83.32,"t":"2026-03-20T04:00:00Z","v":40025513,"vw":80.414418},{"c":83.38,"h":84.97,"l":81.12,"n":473521,"o":81.36,"t":"2026-03-23T04:00:00Z","v":62219847,"vw":83.459794},{"c":83.5,"h":84.12,"l":80.78,"n":221770,"o":81.91,"t":"2026-03-24T04:00:00Z","v":23531022,"vw":83.010797},{"c":86.32,"h":88.07,"l":85.5,"n":253824,"o":87.515,"t":"2026-03-25T04:00:00Z","v":33510562,"vw":86.472516},{"c":82.39,"h":86.53,"l":82.27,"n":322657,"o":83.465,"t":"2026-03-26T04:00:00Z","v":41417462,"vw":83.581205},{"c":85.79,"h":86.92,"l":82.39,"n":291008,"o":82.79,"t":"2026-03-27T04:00:00Z","v":35302280,"vw":85.195669},{"c":85.79,"h":88.41,"l":84.73,"n":217029,"o":87.385,"t":"2026-03-30T04:00:00Z","v":24115882,"vw":86.346232},{"c":91.77,"h":91.78,"l":87.88,"n":272026,"o":88.05,"t":"2026-03-31T04:00:00Z","v":36517827,"vw":90.795459},{"c":96.01,"h":97.705,"l":93.48,"n":341002,"o":94.71,"t":"2026-04-01T04:00:00Z","v":42053205,"vw":96.028929},{"c":94.59,"h":95.85,"l":89.99,"n":211167,"o":90.16,"t":"2026-04-02T04:00:00Z","v":22728087,"vw":94.146934},{"c":93.82,"h":95.2813,"l":93.41,"n":103375,"o":94.26,"t":"2026-04-06T04:00:00Z","v":11574470,"vw":93.986736},{"c":94.97,"h":95.23,"l":91.44,"n":136571,"o":93.69,"t":"2026-04-07T04:00:00Z","v":13597948,"vw":93.802275},{"c":98.18,"h":101.37,"l":96.63,"n":225492,"o":100.875,"t":"2026-04-08T04:00:00Z","v":26190266,"vw":98.63077},{"c":98.35,"h":99.93,"l":97,"n":143283,"o":98.35,"t":"2026-04-09T04:00:00Z","v":14311729,"vw":98.414862},{"c":99.39,"h":100.2215,"l":98.79,"n":131376,"o":98.975,"t":"2026-04-10T04:00:00Z","v":17804806,"vw":99.327245},{"c":98.78,"h":99.23,"l":97.35,"n":128873,"o":98.005,"t":"2026-04-13T04:00:00Z","v":12447609,"vw":98.516832},{"c":100.75,"h":101.57,"l":99.42,"n":146817,"o":100.05,"t":"2026-04-14T04:00:00Z","v":15842298,"vw":100.623289},{"c":97.77,"h":100.43,"l":97.68,"n":166024,"o":99.92,"t":"2026-04-15T04:00:00Z","v":16646199,"vw":98.345338},{"c":97.66,"h":99.1,"l":97.3502,"n":130449,"o":98.21,"t":"2026-04-16T04:00:00Z","v":13843128,"vw":97.978973},{"c":100.34,"h":102.39,"l":99.39,"n":200119,"o":99.75,"t":"2026-04-17T04:00:00Z","v":21382771,"vw":100.877461},{"c":99.13,"h":99.55,"l":98.1,"n":151903,"o":99.455,"t":"2026-04-20T04:00:00Z","v":11899450,"vw":98.945953},{"c":92.99,"h":98.48,"l":92.69,"n":281608,"o":97.89,"t":"2026-04-21T04:00:00Z","v":31533390,"vw":94.471753},{"c":94.48,"h":95.76,"l":94.04,"n":164727,"o":95.04,"t":"2026-04-22T04:00:00Z","v":14372450,"vw":94.70265},{"c":92.19,"h":94,"l":90.2,"n":281272,"o":93.33,"t":"2026-04-23T04:00:00Z","v":27737145,"vw":92.103588},{"c":94.34,"h":94.51,"l":92.215,"n":183821,"o":93.15,"t":"2026-04-24T04:00:00Z","v":16968662,"vw":93.937579},{"c":92.59,"h":93.47,"l":92.12,"n":133408,"o":93.42,"t":"2026-04-27T04:00:00Z","v":12011553,"vw":92.694471},{"c":88.54,"h":90.63,"l":88.11,"n":208272,"o":90.14,"t":"2026-04-28T04:00:00Z","v":25305251,"vw":88.743834},{"c":86.22,"h":87.65,"l":85.93,"n":197315,"o":87.105,"t":"2026-04-29T04:00:00Z","v":20767318,"vw":86.504686},{"c":88.29,"h":89.435,"l":87.42,"n":175465,"o":88.9,"t":"2026-04-30T04:00:00Z","v":23143433,"vw":88.197351},{"c":87.11,"h":89.07,"l":86.995,"n":142525,"o":87.705,"t":"2026-05-01T04:00:00Z","v":12338664,"vw":87.591677},{"c":85.65,"h":87.35,"l":85.46,"n":169535,"o":86.14,"t":"2026-05-04T04:00:00Z","v":15609923,"vw":86.034057},{"c":85.81,"h":87.7,"l":85.72,"n":128274,"o":87.28,"t":"2026-05-05T04:00:00Z","v":11558753,"vw":86.340673},{"c":92.44,"h":93.075,"l":90.44,"n":295136,"o":90.51,"t":"2026-05-06T04:00:00Z","v":35116587,"vw":92.162385},{"c":91.72,"h":96.11,"l":91.63,"n":312408,"o":94.8,"t":"2026-05-07T04:00:00Z","v":26827208,"vw":93.633694},{"c":94.59,"h":95.3,"l":92.75,"n":222267,"o":93.13,"t":"2026-05-08T04:00:00Z","v":19428132,"vw":94.126224},{"c":97.6,"h":98.74,"l":95.29,"n":237498,"o":95.34,"t":"2026-05-11T04:00:00Z","v":24404497,"vw":97.42985},{"c":97.14,"h":97.56,"l":92.85,"n":247399,"o":95.595,"t":"2026-05-12T04:00:00Z","v":22284455,"vw":95.74217},{"c":96.23,"h":97.2,"l":94.64,"n":147363,"o":96.09,"t":"2026-05-13T04:00:00Z","v":12256047,"vw":96.045242},{"c":93.95,"h":95.91,"l":93.535,"n":167196,"o":95.9,"t":"2026-05-14T04:00:00Z","v":14372818,"vw":94.254157},{"c":87.35,"h":89.55,"l":86.83,"n":351432,"o":89.5,"t":"2026-05-15T04:00:00Z","v":38656696,"vw":87.832469},{"c":87.14,"h":89.525,"l":86.385,"n":190710,"o":88.65,"t":"2026-05-18T04:00:00Z","v":16999382,"vw":87.569708},{"c":83.78,"h":85.6,"l":83.35,"n":233541,"o":85.55,"t":"2026-05-19T04:00:00Z","v":21923707,"vw":84.123167},{"c":86.36,"h":86.94,"l":83.67,"n":235941,"o":84.58,"t":"2026-05-20T04:00:00Z","v":20431712,"vw":85.957208},{"c":85.99,"h":87.66,"l":84.11,"n":189732,"o":84.46,"t":"2026-05-21T04:00:00Z","v":17093608,"vw":85.9102},{"c":85.02,"h":86.14,"l":83.95,"n":183869,"o":85.61,"t":"2026-05-22T04:00:00Z","v":14642830,"vw":85.157511},{"c":88.5,"h":88.57,"l":86.93,"n":208639,"o":87.035,"t":"2026-05-26T04:00:00Z","v":21640314,"vw":87.969322},{"c":85.44,"h":87.35,"l":85.34,"n":174071,"o":85.84,"t":"2026-05-27T04:00:00Z","v":19402922,"vw":85.907627},{"c":87.18,"h":87.995,"l":83.32,"n":223627,"o":84.53,"t":"2026-05-28T04:00:00Z","v":20961216,"vw":86.377172},{"c":89.49,"h":90.36,"l":86.65,"n":276262,"o":87.38,"t":"2026-05-29T04:00:00Z","v":22278204,"vw":88.924203},{"c":86.68,"h":87.5525,"l":84.38,"n":229731,"o":86.45,"t":"2026-06-01T04:00:00Z","v":26024734,"vw":86.300801},{"c":88.05,"h":88.29,"l":85.99,"n":176373,"o":87.93,"t":"2026-06-02T04:00:00Z","v":19270091,"vw":87.593357},{"c":85,"h":86.9308,"l":84.94,"n":183214,"o":86.51,"t":"2026-06-03T04:00:00Z","v":18140695,"vw":85.439725},{"c":86.4,"h":87.47,"l":85.63,"n":139893,"o":86.36,"t":"2026-06-04T04:00:00Z","v":13421139,"vw":86.530762},{"c":78.84,"h":83.85,"l":78.78,"n":374892,"o":83.8,"t":"2026-06-05T04:00:00Z","v":44794297,"vw":79.987662},{"c":78.67,"h":80.3,"l":78.455,"n":208636,"o":79.36,"t":"2026-06-08T04:00:00Z","v":18569033,"vw":79.233815},{"c":77.59,"h":80.23,"l":75.03,"n":261739,"o":79.5,"t":"2026-06-09T04:00:00Z","v":24879915,"vw":77.381151},{"c":73.81,"h":76.8,"l":73.63,"n":253444,"o":74.79,"t":"2026-06-10T04:00:00Z","v":26416137,"vw":74.690573},{"c":77.72,"h":78.175,"l":73.77,"n":277789,"o":73.99,"t":"2026-06-11T04:00:00Z","v":34822020,"vw":76.707231},{"c":80.03,"h":80.65,"l":77.76,"n":249552,"o":78.54,"t":"2026-06-12T04:00:00Z","v":25561507,"vw":79.599659},{"c":85.27,"h":86.88,"l":84.71,"n":280807,"o":85.415,"t":"2026-06-15T04:00:00Z","v":34326055,"vw":85.570669},{"c":87.24,"h":87.585,"l":85.66,"n":200516,"o":86.15,"t":"2026-06-16T04:00:00Z","v":21636962,"vw":86.984161},{"c":84.36,"h":89.99,"l":84.29,"n":423390,"o":87.2,"t":"2026-06-17T04:00:00Z","v":49822811,"vw":86.87228},{"c":82.51,"h":86.57,"l":81.47,"n":324386,"o":84.91,"t":"2026-06-18T04:00:00Z","v":37181662,"vw":82.855079},{"c":81.44,"h":81.67,"l":80.14,"n":166330,"o":80.42,"t":"2026-06-22T04:00:00Z","v":17356715,"vw":81.145345},{"c":77.66,"h":79.22,"l":77.25,"n":200852,"o":77.78,"t":"2026-06-23T04:00:00Z","v":26809598,"vw":78.074365},{"c":74.59,"h":76.4,"l":73.7,"n":270663,"o":74.185,"t":"2026-06-24T04:00:00Z","v":30517655,"vw":74.70253},{"c":75.67,"h":76.925,"l":74.53,"n":227818,"o":76.49,"t":"2026-06-25T04:00:00Z","v":30973153,"vw":75.89701},{"c":77,"h":78.485,"l":76.19,"n":181467,"o":76.66,"t":"2026-06-26T04:00:00Z","v":22782605,"vw":77.387284},{"c":75.68,"h":76.195,"l":74.59,"n":176725,"o":76.13,"t":"2026-06-29T04:00:00Z","v":18076933,"vw":75.526079},{"c":75.45,"h":75.93,"l":73.89,"n":157145,"o":75.39,"t":"2026-06-30T04:00:00Z","v":16875852,"vw":75.014616},{"c":75.07,"h":78.155,"l":74.98,"n":177471,"o":75.43,"t":"2026-07-01T04:00:00Z","v":22383854,"vw":75.979175},{"c":78.43,"h":79.2,"l":76.775,"n":239881,"o":77.71,"t":"2026-07-02T04:00:00Z","v":29984934,"vw":78.059084},{"c":78.74,"h":80.18,"l":77.5,"n":140441,"o":79.52,"t":"2026-07-06T04:00:00Z","v":13978633,"vw":78.686123},{"c":75.76,"h":78.79,"l":75.13,"n":164148,"o":78.35,"t":"2026-07-07T04:00:00Z","v":20563070,"vw":76.239714},{"c":73.53,"h":74.81,"l":71.89,"n":223701,"o":74.09,"t":"2026-07-08T04:00:00Z","v":25643640,"vw":73.267769},{"c":75.78,"h":76.05,"l":74.32,"n":136420,"o":75.15,"t":"2026-07-09T04:00:00Z","v":16241776,"vw":75.536303},{"c":75.53,"h":76.04,"l":74.51,"n":97418,"o":75.09,"t":"2026-07-10T04:00:00Z","v":8141028,"vw":75.508837},{"c":73.37,"h":74.64,"l":72.835,"n":168618,"o":74.1,"t":"2026-07-13T04:00:00Z","v":20252492,"vw":73.488525},{"c":74.88,"h":76.86,"l":74.48,"n":172567,"o":76.1,"t":"2026-07-14T04:00:00Z","v":18329860,"vw":75.362146},{"c":74,"h":75.29,"l":72.64,"n":136337,"o":74.44,"t":"2026-07-15T04:00:00Z","v":14706461,"vw":73.976206},{"c":71.4,"h":72.9,"l":71.04,"n":175861,"o":72.88,"t":"2026-07-16T04:00:00Z","v":23824455,"vw":71.600136},{"c":71.32,"h":71.93,"l":69.74,"n":154178,"o":70.4,"t":"2026-07-17T04:00:00Z","v":18183213,"vw":71.037082},{"c":70.74,"h":71.61,"l":70.52,"n":108813,"o":71.14,"t":"2026-07-20T04:00:00Z","v":12352828,"vw":70.9995},{"c":74.19,"h":74.225,"l":72.11,"n":127080,"o":72.44,"t":"2026-07-21T04:00:00Z","v":18735746,"vw":73.747576},{"c":76.68,"h":77.99,"l":75.92,"n":175723,"o":75.92,"t":"2026-07-22T04:00:00Z","v":20427248,"vw":76.944046},{"c":75.02,"h":75.36,"l":73.85,"n":150613,"o":74.442,"t":"2026-07-23T04:00:00Z","v":16370115,"vw":74.790388},{"c":75.23,"h":76.48,"l":74.62,"n":112333,"o":75.5,"t":"2026-07-24T04:00:00Z","v":10690906,"vw":75.489397},{"c":75.73,"h":76.56,"l":74.25,"n":105031,"o":76.21,"t":"2026-07-27T04:00:00Z","v":11402068,"vw":75.540668},{"c":74.21,"h":75.145,"l":73.33,"n":103936,"o":74.5,"t":"2026-07-28T04:00:00Z","v":14267060,"vw":74.205518},{"c":73.57,"h":76.03,"l":72.18,"n":223682,"o":73.94,"t":"2026-07-29T04:00:00Z","v":25706015,"vw":73.929717},{"c":76.78,"h":76.81,"l":74.3,"n":149919,"o":75.35,"t":"2026-07-30T04:00:00Z","v":20319993,"vw":75.971631},{"c":74.1,"h":75.32,"l":72.92,"n":139608,"o":74.88,"t":"2026-07-31T04:00:00Z","v":17780728,"vw":74.07638},{"c":76.05,"h":76.12,"l":73.62,"n":115119,"o":74.31,"t":"2026-08-03T04:00:00Z","v":13804994,"vw":75.410688},{"c":77.92,"h":78.86,"l":77.01,"n":166324,"o":77.61,"t":"2026-08-04T04:00:00Z","v":20249989,"vw":77.994626},{"c":83.68,"h":84.31,"l":81.81,"n":315110,"o":82.2,"t":"2026-08-05T04:00:00Z","v":40684193,"vw":83.48063},{"c":83.92,"h":84.48,"l":82.18,"n":178277,"o":82.44,"t":"2026-08-06T04:00:00Z","v":25507626,"vw":83.614061},{"c":89.89,"h":90.8,"l":88.44,"n":348850,"o":89.31,"t":"2026-08-07T04:00:00Z","v":44604724,"vw":89.711995},{"c":90.49,"h":90.75,"l":87.43,"n":208696,"o":88.9,"t":"2026-08-10T04:00:00Z","v":22703981,"vw":89.529373},{"c":90.12,"h":90.94,"l":89.25,"n":154752,"o":90,"t":"2026-08-11T04:00:00Z","v":15323175,"vw":89.985205},{"c":90.96,"h":92.66,"l":90.38,"n":170263,"o":92.59,"t":"2026-08-12T04:00:00Z","v":18582820,"vw":91.296954},{"c":88.27,"h":89.25,"l":87.515,"n":265913,"o":89.21,"t":"2026-08-13T04:00:00Z","v":36696838,"vw":88.312532},{"c":89.97,"h":91.02,"l":89.36,"n":144892,"o":89.635,"t":"2026-08-14T04:00:00Z","v":15199498,"vw":90.144593},{"c":91.89,"h":92.6,"l":90.315,"n":140565,"o":90.94,"t":"2026-08-17T04:00:00Z","v":17102738,"vw":91.940872},{"c":88.95,"h":91.21,"l":88.775,"n":187502,"o":90.535,"t":"2026-08-18T04:00:00Z","v":22446257,"vw":89.555937},{"c":97.33,"h":97.47,"l":93.81,"n":324331,"o":94.025,"t":"2026-08-19T04:00:00Z","v":44382547,"vw":96.44828},{"c":99.85,"h":100.33,"l":96.3,"n":284017,"o":96.32,"t":"2026-08-20T04:00:00Z","v":33389233,"vw":99.147344},{"c":102.83,"h":103.25,"l":101.7699,"n":276740,"o":102.65,"t":"2026-08-21T04:00:00Z","v":33601936,"vw":102.67728},{"c":103.54,"h":104.66,"l":101.53,"n":209695,"o":103.98,"t":"2026-08-24T04:00:00Z","v":22817360,"vw":103.125621},{"c":105.52,"h":105.67,"l":101.8,"n":220265,"o":101.94,"t":"2026-08-25T04:00:00Z","v":26039811,"vw":104.181489},{"c":102.42,"h":104.16,"l":102.31,"n":178045,"o":103.37,"t":"2026-08-26T04:00:00Z","v":23885263,"vw":102.897623},{"c":103.69,"h":104.114,"l":101.69,"n":135348,"o":102.14,"t":"2026-08-27T04:00:00Z","v":16851248,"vw":103.469378},{"c":99.65,"h":104.78,"l":98.69,"n":362395,"o":104.24,"t":"2026-08-28T04:00:00Z","v":41055191,"vw":100.309689},{"c":98.51,"h":99.635,"l":96.99,"n":161871,"o":99.275,"t":"2026-08-31T04:00:00Z","v":17585074,"vw":98.060017},{"c":94.67,"h":98.26,"l":94.49,"n":249242,"o":95.155,"t":"2026-09-01T04:00:00Z","v":31323948,"vw":95.66754},{"c":97.63,"h":98.76,"l":96.3,"n":190404,"o":96.96,"t":"2026-09-02T04:00:00Z","v":22543680,"vw":97.457977},{"c":101.49,"h":101.71,"l":99.06,"n":230730,"o":100.68,"t":"2026-09-03T04:00:00Z","v":29141082,"vw":100.915443},{"c":99.26,"h":100.1,"l":98.01,"n":170370,"o":98.75,"t":"2026-09-04T04:00:00Z","v":21510758,"vw":99.300967},{"c":98.41,"h":100.3,"l":98.37,"n":124587,"o":98.89,"t":"2026-09-08T04:00:00Z","v":12523066,"vw":99.162431},{"c":99.47,"h":101.48,"l":98.69,"n":145555,"o":100.46,"t":"2026-09-09T04:00:00Z","v":15068394,"vw":99.792355},{"c":96.03,"h":97.44,"l":95.62,"n":188081,"o":96.528,"t":"2026-09-10T04:00:00Z","v":21925579,"vw":96.38883},{"c":97.1,"h":99.0758,"l":96.23,"n":134836,"o":98.21,"t":"2026-09-11T04:00:00Z","v":14295191,"vw":97.460255},{"c":94.14,"h":95.08,"l":92.85,"n":204640,"o":93.93,"t":"2026-09-14T04:00:00Z","v":24386726,"vw":93.955353},{"c":94.13,"h":94.75,"l":92.85,"n":128624,"o":94.62,"t":"2026-09-15T04:00:00Z","v":13917733,"vw":93.682882},{"c":92.8,"h":95.98,"l":91.19,"n":227398,"o":95.98,"t":"2026-09-16T04:00:00Z","v":26931222,"vw":93.197005},{"c":95.92,"h":96.68,"l":94.45,"n":178533,"o":95.85,"t":"2026-09-17T04:00:00Z","v":21157903,"vw":95.893604},{"c":95.48,"h":96.25,"l":94.23,"n":165144,"o":96.15,"t":"2026-09-18T04:00:00Z","v":18984637,"vw":95.16123},{"c":94.43,"h":95.91,"l":93.705,"n":125657,"o":95.81,"t":"2026-09-21T04:00:00Z","v":17048928,"vw":94.407042},{"c":97.83,"h":98.365,"l":94.5,"n":172714,"o":94.51,"t":"2026-09-22T04:00:00Z","v":20845014,"vw":96.985204},{"c":93.56,"h":95.27,"l":93.07,"n":235048,"o":95.1849,"t":"2026-09-23T04:00:00Z","v":28381050,"vw":93.74343},{"c":92.35,"h":92.64,"l":90.85,"n":188651,"o":92.52,"t":"2026-09-24T04:00:00Z","v":21844801,"vw":91.850088},{"c":92.87,"h":93.32,"l":91.34,"n":121888,"o":92.442,"t":"2026-09-25T04:00:00Z","v":15945534,"vw":92.576846},{"c":87.89,"h":89.43,"l":87.36,"n":257118,"o":88.16,"t":"2026-09-28T04:00:00Z","v":30411684,"vw":88.299922},{"c":89.07,"h":89.26,"l":87.805,"n":167989,"o":88.75,"t":"2026-09-29T04:00:00Z","v":19630823,"vw":88.761393},{"c":87.8,"h":89.755,"l":87.8,"n":146651,"o":89.72,"t":"2026-09-30T04:00:00Z","v":17089328,"vw":88.379594},{"c":86.74,"h":88.03,"l":86.48,"n":180365,"o":87.69,"t":"2026-10-01T04:00:00Z","v":23507390,"vw":87.079813},{"c":87.78,"h":88.69,"l":86.33,"n":174700,"o":88.152,"t":"2026-10-02T04:00:00Z","v":20080026,"vw":87.50709},{"c":87.42,"h":88.18,"l":85.99,"n":131772,"o":87.84,"t":"2026-10-05T04:00:00Z","v":15135989,"vw":87.305355},{"c":88.22,"h":88.915,"l":86.66,"n":147370,"o":87.72,"t":"2026-10-06T04:00:00Z","v":14643831,"vw":87.894547},{"c":85.46,"h":86.39,"l":84.36,"n":172724,"o":85.32,"t":"2026-10-07T04:00:00Z","v":20906215,"vw":85.454137},{"c":86.72,"h":87.12,"l":85.03,"n":135580,"o":85.41,"t":"2026-10-08T04:00:00Z","v":16653117,"vw":86.425975},{"c":89.28,"h":89.63,"l":88.25,"n":124643,"o":88.64,"t":"2026-10-09T04:00:00Z","v":19881419,"vw":89.158435},{"c":88.53,"h":88.79,"l":87.93,"n":62462,"o":88.23,"t":"2026-10-12T04:00:00Z","v":10230332,"vw":88.495859},{"c":87.24,"h":89.39,"l":86.57,"n":121629,"o":89.13,"t":"2026-10-13T04:00:00Z","v":15152634,"vw":87.363771},{"c":83.4,"h":85.625,"l":82.455,"n":224641,"o":84.95,"t":"2026-10-14T04:00:00Z","v":31324990,"vw":83.50792},{"c":87.02,"h":87.12,"l":84.12,"n":155635,"o":84.78,"t":"2026-10-15T04:00:00Z","v":22876950,"vw":86.084777}],"volatilityBars":[{"c":85.56,"h":86.19,"l":85.1,"n":604,"o":85.37,"t":"2026-10-08T08:00:00Z","v":46325,"vw":85.423188},{"c":85.71,"h":85.8,"l":85.61,"n":126,"o":85.61,"t":"2026-10-08T08:15:00Z","v":13022,"vw":85.699926},{"c":85.69,"h":85.8,"l":85.62,"n":103,"o":85.76,"t":"2026-10-08T08:30:00Z","v":4246,"vw":85.735563},{"c":85.62,"h":85.65,"l":85.62,"n":7,"o":85.65,"t":"2026-10-08T08:45:00Z","v":570,"vw":85.636349},{"c":85.66,"h":85.7,"l":85.63,"n":12,"o":85.63,"t":"2026-10-08T09:00:00Z","v":2500,"vw":85.663043},{"c":85.7,"h":85.7,"l":85.57,"n":14,"o":85.57,"t":"2026-10-08T09:15:00Z","v":1030,"vw":85.658849},{"c":85.44,"h":85.65,"l":85.44,"n":26,"o":85.65,"t":"2026-10-08T09:30:00Z","v":1691,"vw":85.506508},{"c":85.16,"h":85.44,"l":85.14,"n":166,"o":85.365,"t":"2026-10-08T10:15:00Z","v":12108,"vw":85.275749},{"c":84.68,"h":85,"l":84.66,"n":227,"o":85,"t":"2026-10-08T10:30:00Z","v":31654,"vw":84.760568},{"c":84.94,"h":85.02,"l":84.94,"n":222,"o":85,"t":"2026-10-08T10:45:00Z","v":19029,"vw":85.002683},{"c":84.7548,"h":85.01,"l":84.73,"n":202,"o":84.97,"t":"2026-10-08T11:00:00Z","v":13270,"vw":84.878096},{"c":85.08,"h":85.08,"l":84.76,"n":113,"o":84.84,"t":"2026-10-08T11:15:00Z","v":11190,"vw":84.842926},{"c":85.21,"h":85.35,"l":84.99,"n":234,"o":85.12,"t":"2026-10-08T11:30:00Z","v":12552,"vw":85.228035},{"c":85.32,"h":85.4252,"l":85.2458,"n":135,"o":85.2458,"t":"2026-10-08T11:45:00Z","v":20727,"vw":85.34081},{"c":85.57,"h":85.57,"l":85.31,"n":130,"o":85.31,"t":"2026-10-08T12:00:00Z","v":13911,"vw":85.46317},{"c":85.65,"h":85.65,"l":85.28,"n":206,"o":85.49,"t":"2026-10-08T12:15:00Z","v":23361,"vw":85.468765},{"c":85.34,"h":85.52,"l":85.22,"n":272,"o":85.41,"t":"2026-10-08T12:30:00Z","v":40698,"vw":85.317087},{"c":85.295,"h":85.3559,"l":85.12,"n":167,"o":85.32,"t":"2026-10-08T12:45:00Z","v":9845,"vw":85.271848},{"c":85.51,"h":85.53,"l":85.21,"n":461,"o":85.22,"t":"2026-10-08T13:00:00Z","v":28753,"vw":85.392577},{"c":85.4,"h":85.6,"l":85.4,"n":537,"o":85.46,"t":"2026-10-08T13:15:00Z","v":51898,"vw":85.492154},{"c":85.9699,"h":86.01,"l":85.03,"n":7080,"o":85.35,"t":"2026-10-08T13:30:00Z","v":691843,"vw":85.602678},{"c":86.39,"h":86.66,"l":85.83,"n":7988,"o":85.97,"t":"2026-10-08T13:45:00Z","v":702740,"vw":86.373808},{"c":86.175,"h":86.42,"l":86.09,"n":3973,"o":86.385,"t":"2026-10-08T14:00:00Z","v":368956,"vw":86.252425},{"c":86.67,"h":86.67,"l":86.125,"n":3488,"o":86.18,"t":"2026-10-08T14:15:00Z","v":302302,"vw":86.391141},{"c":86.325,"h":86.74,"l":86.31,"n":7611,"o":86.6699,"t":"2026-10-08T14:30:00Z","v":868359,"vw":86.57757},{"c":86.12,"h":86.33,"l":86.04,"n":3991,"o":86.32,"t":"2026-10-08T14:45:00Z","v":422161,"vw":86.233539},{"c":85.75,"h":86.12,"l":85.75,"n":4545,"o":86.12,"t":"2026-10-08T15:00:00Z","v":412728,"vw":85.8832},{"c":85.9,"h":85.99,"l":85.7,"n":3510,"o":85.74,"t":"2026-10-08T15:15:00Z","v":276333,"vw":85.842298},{"c":85.76,"h":85.96,"l":85.69,"n":3309,"o":85.915,"t":"2026-10-08T15:30:00Z","v":1087920,"vw":85.779994},{"c":85.65,"h":85.81,"l":85.575,"n":2776,"o":85.77,"t":"2026-10-08T15:45:00Z","v":295931,"vw":85.68843},{"c":85.68,"h":85.79,"l":85.5,"n":3144,"o":85.64,"t":"2026-10-08T16:00:00Z","v":275094,"vw":85.635499},{"c":85.91,"h":86.6,"l":85.638,"n":7729,"o":85.69,"t":"2026-10-08T16:15:00Z","v":613367,"vw":86.066203},{"c":86.13,"h":86.23,"l":85.81,"n":4283,"o":85.91,"t":"2026-10-08T16:30:00Z","v":327389,"vw":86.011035},{"c":86.3553,"h":86.67,"l":86.02,"n":6461,"o":86.13,"t":"2026-10-08T16:45:00Z","v":529825,"vw":86.310436},{"c":86.59,"h":86.74,"l":86.29,"n":6807,"o":86.35,"t":"2026-10-08T17:00:00Z","v":805165,"vw":86.56231},{"c":86.8,"h":87.12,"l":86.56,"n":7447,"o":86.58,"t":"2026-10-08T17:15:00Z","v":752672,"vw":86.902236},{"c":86.595,"h":86.97,"l":86.49,"n":4046,"o":86.8,"t":"2026-10-08T17:30:00Z","v":376319,"vw":86.726175},{"c":86.79,"h":86.84,"l":86.53,"n":4198,"o":86.6,"t":"2026-10-08T17:45:00Z","v":376596,"vw":86.697913},{"c":86.5,"h":86.8,"l":86.44,"n":3199,"o":86.775,"t":"2026-10-08T18:00:00Z","v":241591,"vw":86.60429},{"c":86.54,"h":86.64,"l":86.38,"n":2684,"o":86.505,"t":"2026-10-08T18:15:00Z","v":224548,"vw":86.51526},{"c":86.5,"h":86.545,"l":86.27,"n":5309,"o":86.54,"t":"2026-10-08T18:30:00Z","v":467379,"vw":86.373839},{"c":86.485,"h":86.57,"l":86.42,"n":2639,"o":86.495,"t":"2026-10-08T18:45:00Z","v":238169,"vw":86.487627},{"c":86.58,"h":86.64,"l":86.48,"n":2974,"o":86.48,"t":"2026-10-08T19:00:00Z","v":168351,"vw":86.583999},{"c":86.55,"h":86.7,"l":86.3875,"n":3649,"o":86.589,"t":"2026-10-08T19:15:00Z","v":275159,"vw":86.527634},{"c":86.6,"h":86.75,"l":86.515,"n":3879,"o":86.54,"t":"2026-10-08T19:30:00Z","v":252646,"vw":86.609754},{"c":86.7,"h":86.74,"l":86.46,"n":13510,"o":86.6,"t":"2026-10-08T19:45:00Z","v":1398985,"vw":86.657796},{"c":86.8107,"h":86.83,"l":86.72,"n":190,"o":86.72,"t":"2026-10-08T20:00:00Z","v":3364645,"vw":86.720238},{"c":86.834,"h":86.84,"l":86.7264,"n":159,"o":86.83,"t":"2026-10-08T20:15:00Z","v":9846,"vw":86.826087},{"c":86.8145,"h":86.8145,"l":86.76,"n":43,"o":86.79,"t":"2026-10-08T20:30:00Z","v":6282,"vw":86.778787},{"c":86.7299,"h":86.75,"l":86.684,"n":21,"o":86.75,"t":"2026-10-08T20:45:00Z","v":3171,"vw":86.730323},{"c":86.74,"h":86.74,"l":86.74,"n":14,"o":86.74,"t":"2026-10-08T21:00:00Z","v":1836,"vw":86.74},{"c":86.7,"h":86.8851,"l":86.7,"n":38,"o":86.8851,"t":"2026-10-08T21:30:00Z","v":2342,"vw":86.754755},{"c":86.6614,"h":86.72,"l":86.66,"n":113,"o":86.68,"t":"2026-10-08T21:45:00Z","v":81926,"vw":86.677347},{"c":86.7,"h":86.7,"l":86.68,"n":14,"o":86.68,"t":"2026-10-08T22:00:00Z","v":663,"vw":86.692509},{"c":86.75,"h":86.78,"l":86.75,"n":7,"o":86.7577,"t":"2026-10-08T22:15:00Z","v":558,"vw":86.761945},{"c":86.8,"h":86.8,"l":86.77,"n":89,"o":86.8,"t":"2026-10-08T22:30:00Z","v":1841,"vw":86.790494},{"c":86.869,"h":86.869,"l":86.869,"n":2,"o":86.869,"t":"2026-10-08T22:45:00Z","v":160,"vw":86.869},{"c":86.72,"h":86.8436,"l":86.72,"n":16,"o":86.78,"t":"2026-10-08T23:00:00Z","v":13201,"vw":86.725963},{"c":86.8,"h":86.8,"l":86.8,"n":3,"o":86.8,"t":"2026-10-08T23:15:00Z","v":298,"vw":86.8},{"c":86.77,"h":86.875,"l":86.76,"n":33,"o":86.875,"t":"2026-10-08T23:30:00Z","v":8533,"vw":86.773821},{"c":86.83,"h":86.83,"l":86.7066,"n":18,"o":86.7066,"t":"2026-10-08T23:45:00Z","v":1170,"vw":86.757},{"c":88.6,"h":89,"l":88.05,"n":1251,"o":88.34,"t":"2026-10-09T08:00:00Z","v":90042,"vw":88.65081},{"c":88.82,"h":88.85,"l":88.68,"n":31,"o":88.7,"t":"2026-10-09T08:15:00Z","v":3941,"vw":88.802831},{"c":88.7,"h":88.88,"l":88.65,"n":40,"o":88.8,"t":"2026-10-09T08:30:00Z","v":4546,"vw":88.721989},{"c":88.7,"h":88.8,"l":88.65,"n":100,"o":88.8,"t":"2026-10-09T08:45:00Z","v":28009,"vw":88.686817},{"c":88.66,"h":88.66,"l":88.55,"n":83,"o":88.65,"t":"2026-10-09T09:00:00Z","v":6257,"vw":88.605431},{"c":88.65,"h":88.66,"l":88.55,"n":23,"o":88.64,"t":"2026-10-09T09:15:00Z","v":2530,"vw":88.628331},{"c":88.5454,"h":88.6389,"l":88.47,"n":21,"o":88.6389,"t":"2026-10-09T09:30:00Z","v":1481,"vw":88.541203},{"c":88.6,"h":88.6,"l":88.6,"n":10,"o":88.6,"t":"2026-10-09T09:45:00Z","v":1566,"vw":88.6},{"c":88.72,"h":88.72,"l":88.57,"n":9,"o":88.57,"t":"2026-10-09T10:00:00Z","v":602,"vw":88.598037},{"c":88.32,"h":88.45,"l":88.31,"n":99,"o":88.45,"t":"2026-10-09T10:30:00Z","v":14419,"vw":88.343726},{"c":88.26,"h":88.3,"l":88.26,"n":37,"o":88.3,"t":"2026-10-09T10:45:00Z","v":8061,"vw":88.296915},{"c":88.25,"h":88.43,"l":88.2,"n":143,"o":88.3,"t":"2026-10-09T11:00:00Z","v":14744,"vw":88.284983},{"c":88.645,"h":88.66,"l":88.39,"n":159,"o":88.39,"t":"2026-10-09T11:15:00Z","v":21858,"vw":88.520491},{"c":88.6,"h":88.72,"l":88.6,"n":108,"o":88.68,"t":"2026-10-09T11:30:00Z","v":11414,"vw":88.682763},{"c":88.77,"h":88.79,"l":88.5716,"n":116,"o":88.63,"t":"2026-10-09T11:45:00Z","v":8244,"vw":88.70181},{"c":88.7,"h":88.845,"l":88.68,"n":253,"o":88.8,"t":"2026-10-09T12:00:00Z","v":26519,"vw":88.806601},{"c":88.73,"h":88.8,"l":88.66,"n":53,"o":88.7,"t":"2026-10-09T12:15:00Z","v":4496,"vw":88.72026},{"c":88.66,"h":89.04,"l":88.65,"n":508,"o":88.77,"t":"2026-10-09T12:30:00Z","v":42179,"vw":88.909448},{"c":88.56,"h":88.6845,"l":88.26,"n":519,"o":88.64,"t":"2026-10-09T12:45:00Z","v":42787,"vw":88.453419},{"c":88.63,"h":88.72,"l":88.5,"n":434,"o":88.64,"t":"2026-10-09T13:00:00Z","v":23930,"vw":88.559939},{"c":88.67,"h":88.72,"l":88.5,"n":420,"o":88.58,"t":"2026-10-09T13:15:00Z","v":25749,"vw":88.61773},{"c":88.58,"h":88.98,"l":88.25,"n":11261,"o":88.64,"t":"2026-10-09T13:30:00Z","v":1118486,"vw":88.603367},{"c":89.2,"h":89.51,"l":88.56,"n":8236,"o":88.62,"t":"2026-10-09T13:45:00Z","v":746879,"vw":89.204802},{"c":88.965,"h":89.2,"l":88.84,"n":5748,"o":89.2,"t":"2026-10-09T14:00:00Z","v":577210,"vw":88.997686},{"c":88.53,"h":89.12,"l":88.49,"n":4382,"o":88.97,"t":"2026-10-09T14:15:00Z","v":516088,"vw":88.809421},{"c":88.57,"h":88.7,"l":88.395,"n":3785,"o":88.54,"t":"2026-10-09T14:30:00Z","v":335915,"vw":88.52956},{"c":88.61,"h":88.74,"l":88.52,"n":3852,"o":88.57,"t":"2026-10-09T14:45:00Z","v":380562,"vw":88.586227},{"c":88.965,"h":88.97,"l":88.59,"n":3913,"o":88.61,"t":"2026-10-09T15:00:00Z","v":333335,"vw":88.789842},{"c":89.24,"h":89.32,"l":88.95,"n":3612,"o":88.95,"t":"2026-10-09T15:15:00Z","v":367600,"vw":89.163788},{"c":89.1547,"h":89.3,"l":89.085,"n":3866,"o":89.24,"t":"2026-10-09T15:30:00Z","v":367902,"vw":89.214142},{"c":89.13,"h":89.295,"l":89.03,"n":3020,"o":89.16,"t":"2026-10-09T15:45:00Z","v":308706,"vw":89.157683},{"c":89.185,"h":89.25,"l":89.09,"n":2524,"o":89.13,"t":"2026-10-09T16:00:00Z","v":323028,"vw":89.175756},{"c":89.18,"h":89.23,"l":89.07,"n":2741,"o":89.195,"t":"2026-10-09T16:15:00Z","v":360331,"vw":89.148408},{"c":89.165,"h":89.18,"l":89.025,"n":3913,"o":89.175,"t":"2026-10-09T16:30:00Z","v":342922,"vw":89.091625},{"c":89.125,"h":89.275,"l":89.1,"n":2046,"o":89.1695,"t":"2026-10-09T16:45:00Z","v":180957,"vw":89.15885},{"c":89.0299,"h":89.25,"l":88.98,"n":2863,"o":89.125,"t":"2026-10-09T17:00:00Z","v":294093,"vw":89.14974},{"c":89.12,"h":89.205,"l":89.03,"n":1660,"o":89.035,"t":"2026-10-09T17:15:00Z","v":139585,"vw":89.122058},{"c":89.255,"h":89.28,"l":89.105,"n":2413,"o":89.11,"t":"2026-10-09T17:30:00Z","v":214333,"vw":89.209761},{"c":89.375,"h":89.39,"l":89.225,"n":2905,"o":89.26,"t":"2026-10-09T17:45:00Z","v":268274,"vw":89.312813},{"c":89.51,"h":89.63,"l":89.36,"n":3892,"o":89.38,"t":"2026-10-09T18:00:00Z","v":381764,"vw":89.491253},{"c":89.27,"h":89.535,"l":89.27,"n":2233,"o":89.515,"t":"2026-10-09T18:15:00Z","v":208650,"vw":89.420041},{"c":89.3,"h":89.32,"l":89.19,"n":1959,"o":89.265,"t":"2026-10-09T18:30:00Z","v":222968,"vw":89.251241},{"c":89.32,"h":89.5447,"l":89.2,"n":4382,"o":89.3051,"t":"2026-10-09T18:45:00Z","v":373387,"vw":89.347808},{"c":89.27,"h":89.515,"l":89.26,"n":4120,"o":89.325,"t":"2026-10-09T19:00:00Z","v":381775,"vw":89.381665},{"c":89.2,"h":89.335,"l":89.175,"n":5211,"o":89.265,"t":"2026-10-09T19:15:00Z","v":668898,"vw":89.246048},{"c":89.38,"h":89.45,"l":89.17,"n":7626,"o":89.205,"t":"2026-10-09T19:30:00Z","v":1035071,"vw":89.319492},{"c":89.285,"h":89.4,"l":89.16,"n":16914,"o":89.38,"t":"2026-10-09T19:45:00Z","v":2788630,"vw":89.266008},{"c":89.28,"h":89.36,"l":89.1503,"n":249,"o":89.28,"t":"2026-10-09T20:00:00Z","v":5389266,"vw":89.280232},{"c":89.31,"h":89.3499,"l":89.2708,"n":18,"o":89.2708,"t":"2026-10-09T20:15:00Z","v":2568,"vw":89.340459},{"c":89.26,"h":89.35,"l":89.25,"n":38,"o":89.34,"t":"2026-10-09T20:30:00Z","v":4851,"vw":89.299626},{"c":89.33,"h":89.33,"l":89.2286,"n":41,"o":89.2639,"t":"2026-10-09T20:45:00Z","v":5867,"vw":89.303468},{"c":89.3,"h":89.37,"l":89.3,"n":14,"o":89.37,"t":"2026-10-09T21:00:00Z","v":822,"vw":89.331959},{"c":89.34,"h":89.37,"l":89.34,"n":2,"o":89.37,"t":"2026-10-09T21:15:00Z","v":300,"vw":89.35},{"c":89.27,"h":89.27,"l":89.27,"n":5,"o":89.27,"t":"2026-10-09T21:30:00Z","v":321,"vw":89.27},{"c":89.25,"h":89.33,"l":89.25,"n":6,"o":89.33,"t":"2026-10-09T21:45:00Z","v":474,"vw":89.294568},{"c":89.2538,"h":89.26,"l":89.2,"n":23,"o":89.26,"t":"2026-10-09T22:00:00Z","v":3748,"vw":89.21859},{"c":89.28,"h":89.2923,"l":89.28,"n":18,"o":89.2923,"t":"2026-10-09T22:15:00Z","v":866,"vw":89.283975},{"c":89.3,"h":89.3,"l":89.3,"n":2,"o":89.3,"t":"2026-10-09T22:45:00Z","v":125,"vw":89.3},{"c":89.29,"h":89.3,"l":89.28,"n":16,"o":89.28,"t":"2026-10-09T23:15:00Z","v":3273,"vw":89.290316},{"c":89.3,"h":89.3,"l":89.29,"n":10,"o":89.29,"t":"2026-10-09T23:30:00Z","v":1241,"vw":89.298339},{"c":89.28,"h":89.33,"l":89.2,"n":34,"o":89.33,"t":"2026-10-09T23:45:00Z","v":5374,"vw":89.254775},{"c":88.64,"h":89.39,"l":88.64,"n":554,"o":88.79,"t":"2026-10-12T08:00:00Z","v":47731,"vw":88.919926},{"c":88.55,"h":88.65,"l":88.5,"n":11,"o":88.56,"t":"2026-10-12T08:15:00Z","v":1140,"vw":88.567537},{"c":88.58,"h":88.67,"l":88.5,"n":58,"o":88.62,"t":"2026-10-12T08:30:00Z","v":8462,"vw":88.595736},{"c":88.33,"h":88.52,"l":88.32,"n":74,"o":88.52,"t":"2026-10-12T08:45:00Z","v":4621,"vw":88.416971},{"c":88.52,"h":88.52,"l":88.33,"n":20,"o":88.35,"t":"2026-10-12T09:00:00Z","v":1962,"vw":88.427245},{"c":88.53,"h":88.72,"l":88.53,"n":32,"o":88.61,"t":"2026-10-12T09:15:00Z","v":3200,"vw":88.645996},{"c":88.42,"h":88.52,"l":88.41,"n":45,"o":88.5,"t":"2026-10-12T09:30:00Z","v":3752,"vw":88.469451},{"c":88.42,"h":88.47,"l":88.37,"n":28,"o":88.47,"t":"2026-10-12T09:45:00Z","v":2797,"vw":88.409711},{"c":88.51,"h":88.51,"l":88.45,"n":19,"o":88.45,"t":"2026-10-12T10:00:00Z","v":1390,"vw":88.477216},{"c":88.66,"h":88.66,"l":88.45,"n":82,"o":88.465,"t":"2026-10-12T10:15:00Z","v":8415,"vw":88.587476},{"c":88.63,"h":88.63,"l":88.62,"n":11,"o":88.63,"t":"2026-10-12T10:30:00Z","v":1317,"vw":88.629},{"c":88.6426,"h":88.6426,"l":88.55,"n":50,"o":88.6,"t":"2026-10-12T10:45:00Z","v":4228,"vw":88.602664},{"c":88.44,"h":88.6268,"l":88.341,"n":162,"o":88.54,"t":"2026-10-12T11:00:00Z","v":17003,"vw":88.453899},{"c":88.37,"h":88.505,"l":88.37,"n":26,"o":88.505,"t":"2026-10-12T11:15:00Z","v":1942,"vw":88.434231},{"c":88.45,"h":88.49,"l":88.38,"n":48,"o":88.41,"t":"2026-10-12T11:30:00Z","v":3632,"vw":88.422961},{"c":88.4,"h":88.48,"l":88.4,"n":40,"o":88.48,"t":"2026-10-12T11:45:00Z","v":2757,"vw":88.426163},{"c":88.62,"h":88.625,"l":88.37,"n":67,"o":88.42,"t":"2026-10-12T12:00:00Z","v":7633,"vw":88.445893},{"c":88.26,"h":88.596,"l":88.26,"n":175,"o":88.596,"t":"2026-10-12T12:15:00Z","v":34440,"vw":88.357857},{"c":88.25,"h":88.3,"l":87.97,"n":330,"o":88.28,"t":"2026-10-12T12:30:00Z","v":39430,"vw":88.137988},{"c":88.18,"h":88.3,"l":88.17,"n":109,"o":88.3,"t":"2026-10-12T12:45:00Z","v":8240,"vw":88.218613},{"c":88.3034,"h":88.36,"l":88.1,"n":113,"o":88.17,"t":"2026-10-12T13:00:00Z","v":15309,"vw":88.257551},{"c":88.31,"h":88.42,"l":88.2138,"n":239,"o":88.3,"t":"2026-10-12T13:15:00Z","v":30268,"vw":88.291253},{"c":88.53,"h":88.69,"l":87.93,"n":5060,"o":88.23,"t":"2026-10-12T13:30:00Z","v":540046,"vw":88.263086},{"c":88.74,"h":88.78,"l":88.35,"n":3950,"o":88.52,"t":"2026-10-12T13:45:00Z","v":301459,"vw":88.510648},{"c":88.565,"h":88.79,"l":88.48,"n":2503,"o":88.74,"t":"2026-10-12T14:00:00Z","v":226832,"vw":88.659759},{"c":88.54,"h":88.59,"l":88.15,"n":2460,"o":88.57,"t":"2026-10-12T14:15:00Z","v":261140,"vw":88.349529},{"c":88.45,"h":88.63,"l":88.43,"n":1886,"o":88.52,"t":"2026-10-12T14:30:00Z","v":178833,"vw":88.56006},{"c":88.45,"h":88.5241,"l":88.365,"n":1732,"o":88.46,"t":"2026-10-12T14:45:00Z","v":198196,"vw":88.429892},{"c":88.65,"h":88.69,"l":88.3801,"n":2283,"o":88.445,"t":"2026-10-12T15:00:00Z","v":232275,"vw":88.546927},{"c":88.59,"h":88.69,"l":88.5,"n":1754,"o":88.65,"t":"2026-10-12T15:15:00Z","v":148512,"vw":88.60877},{"c":88.65,"h":88.695,"l":88.5305,"n":1353,"o":88.59,"t":"2026-10-12T15:30:00Z","v":500079,"vw":88.598247},{"c":88.535,"h":88.72,"l":88.5,"n":1263,"o":88.66,"t":"2026-10-12T15:45:00Z","v":110551,"vw":88.61702},{"c":88.64,"h":88.645,"l":88.4913,"n":1168,"o":88.53,"t":"2026-10-12T16:00:00Z","v":94832,"vw":88.573887},{"c":88.63,"h":88.68,"l":88.585,"n":1356,"o":88.62,"t":"2026-10-12T16:15:00Z","v":105984,"vw":88.623384},{"c":88.58,"h":88.73,"l":88.56,"n":1276,"o":88.625,"t":"2026-10-12T16:30:00Z","v":247738,"vw":88.660127},{"c":88.635,"h":88.67,"l":88.5039,"n":1167,"o":88.575,"t":"2026-10-12T16:45:00Z","v":91774,"vw":88.585636},{"c":88.69,"h":88.74,"l":88.62,"n":1702,"o":88.645,"t":"2026-10-12T17:00:00Z","v":136769,"vw":88.680235},{"c":88.57,"h":88.7,"l":88.56,"n":1202,"o":88.685,"t":"2026-10-12T17:15:00Z","v":86019,"vw":88.600426},{"c":88.555,"h":88.645,"l":88.535,"n":933,"o":88.57,"t":"2026-10-12T17:30:00Z","v":77627,"vw":88.59007},{"c":88.5897,"h":88.5897,"l":88.49,"n":1382,"o":88.56,"t":"2026-10-12T17:45:00Z","v":81495,"vw":88.542762},{"c":88.581,"h":88.63,"l":88.54,"n":1194,"o":88.585,"t":"2026-10-12T18:00:00Z","v":139105,"vw":88.579655},{"c":88.545,"h":88.59,"l":88.473,"n":752,"o":88.585,"t":"2026-10-12T18:15:00Z","v":60043,"vw":88.536202},{"c":88.375,"h":88.55,"l":88.35,"n":1451,"o":88.54,"t":"2026-10-12T18:30:00Z","v":122214,"vw":88.448615},{"c":88.355,"h":88.395,"l":88.29,"n":2514,"o":88.37,"t":"2026-10-12T18:45:00Z","v":299770,"vw":88.325492},{"c":88.28,"h":88.42,"l":88.23,"n":2363,"o":88.36,"t":"2026-10-12T19:00:00Z","v":292891,"vw":88.345311},{"c":88.38,"h":88.385,"l":88.18,"n":2553,"o":88.275,"t":"2026-10-12T19:15:00Z","v":269062,"vw":88.240988},{"c":88.405,"h":88.505,"l":88.35,"n":2629,"o":88.385,"t":"2026-10-12T19:30:00Z","v":288433,"vw":88.412771},{"c":88.55,"h":88.7,"l":88.08,"n":11003,"o":88.41,"t":"2026-10-12T19:45:00Z","v":1182141,"vw":88.569587},{"c":88.4,"h":88.53,"l":88.25,"n":355,"o":88.53,"t":"2026-10-12T20:00:00Z","v":3569425,"vw":88.527553},{"c":88.48,"h":88.48,"l":88.43,"n":42,"o":88.47,"t":"2026-10-12T20:15:00Z","v":3718,"vw":88.454078},{"c":88.48,"h":88.48,"l":88.48,"n":6,"o":88.48,"t":"2026-10-12T20:30:00Z","v":4182,"vw":88.48},{"c":88.46,"h":88.48,"l":88.46,"n":13,"o":88.48,"t":"2026-10-12T20:45:00Z","v":3953,"vw":88.460556},{"c":88.5,"h":88.52,"l":88.5,"n":19,"o":88.51,"t":"2026-10-12T21:00:00Z","v":1100,"vw":88.508278},{"c":88.51,"h":88.51,"l":88.51,"n":7,"o":88.51,"t":"2026-10-12T21:15:00Z","v":363,"vw":88.51},{"c":88.51,"h":88.51,"l":88.51,"n":1,"o":88.51,"t":"2026-10-12T21:30:00Z","v":150,"vw":88.51},{"c":88.52,"h":88.52,"l":88.5,"n":6,"o":88.5,"t":"2026-10-12T21:45:00Z","v":1064,"vw":88.50776},{"c":88.54,"h":88.54,"l":88.54,"n":4,"o":88.54,"t":"2026-10-12T22:00:00Z","v":526,"vw":88.54},{"c":88.55,"h":88.55,"l":88.52,"n":8,"o":88.52,"t":"2026-10-12T22:15:00Z","v":977,"vw":88.537919},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-12T22:30:00Z","v":500,"vw":88.5},{"c":88.52,"h":88.52,"l":88.52,"n":1,"o":88.52,"t":"2026-10-12T22:45:00Z","v":100,"vw":88.52},{"c":88.4,"h":88.58,"l":88.39,"n":48,"o":88.58,"t":"2026-10-12T23:00:00Z","v":5105,"vw":88.490216},{"c":88.43,"h":88.43,"l":88.33,"n":94,"o":88.3805,"t":"2026-10-12T23:15:00Z","v":10767,"vw":88.356613},{"c":88.5,"h":88.55,"l":88.35,"n":22,"o":88.44,"t":"2026-10-12T23:30:00Z","v":1637,"vw":88.410852},{"c":88.33,"h":88.4,"l":88.33,"n":10,"o":88.4,"t":"2026-10-12T23:45:00Z","v":748,"vw":88.37651},{"c":89.4,"h":89.47,"l":88.72,"n":893,"o":89.08,"t":"2026-10-13T08:00:00Z","v":60231,"vw":89.226418},{"c":89.57,"h":89.71,"l":89.38,"n":225,"o":89.45,"t":"2026-10-13T08:15:00Z","v":30937,"vw":89.555393},{"c":89.59,"h":89.63,"l":89.48,"n":73,"o":89.61,"t":"2026-10-13T08:30:00Z","v":8754,"vw":89.551614},{"c":89.61,"h":89.61,"l":89.37,"n":139,"o":89.53,"t":"2026-10-13T08:45:00Z","v":9409,"vw":89.499008},{"c":89.61,"h":89.72,"l":89.56,"n":191,"o":89.61,"t":"2026-10-13T09:00:00Z","v":13155,"vw":89.635503},{"c":89.56,"h":89.6597,"l":89.54,"n":129,"o":89.63,"t":"2026-10-13T09:15:00Z","v":13830,"vw":89.567275},{"c":89.66,"h":89.66,"l":89.44,"n":101,"o":89.53,"t":"2026-10-13T09:30:00Z","v":10123,"vw":89.595768},{"c":89.46,"h":89.66,"l":89.46,"n":45,"o":89.5,"t":"2026-10-13T09:45:00Z","v":12471,"vw":89.482224},{"c":89.56,"h":89.69,"l":89.54,"n":82,"o":89.54,"t":"2026-10-13T10:00:00Z","v":6371,"vw":89.591583},{"c":89.46,"h":89.5741,"l":89.46,"n":60,"o":89.55,"t":"2026-10-13T10:15:00Z","v":4149,"vw":89.492205},{"c":89.43,"h":89.47,"l":89.41,"n":73,"o":89.47,"t":"2026-10-13T10:45:00Z","v":7764,"vw":89.424463},{"c":89.49,"h":89.51,"l":89.3,"n":159,"o":89.36,"t":"2026-10-13T11:00:00Z","v":14893,"vw":89.428062},{"c":89.55,"h":89.55,"l":89.37,"n":87,"o":89.37,"t":"2026-10-13T11:15:00Z","v":8992,"vw":89.509314},{"c":89.5665,"h":89.6,"l":89.49,"n":205,"o":89.5,"t":"2026-10-13T11:30:00Z","v":24619,"vw":89.567943},{"c":89.49,"h":89.6,"l":89.49,"n":89,"o":89.57,"t":"2026-10-13T11:45:00Z","v":13494,"vw":89.575869},{"c":89.45,"h":89.58,"l":89.45,"n":145,"o":89.45,"t":"2026-10-13T12:00:00Z","v":35655,"vw":89.54449},{"c":89.41,"h":89.445,"l":89.21,"n":193,"o":89.445,"t":"2026-10-13T12:15:00Z","v":21988,"vw":89.311505},{"c":89.43,"h":89.43,"l":89.22,"n":79,"o":89.36,"t":"2026-10-13T12:30:00Z","v":6620,"vw":89.328496},{"c":89.24,"h":89.42,"l":89.1385,"n":212,"o":89.34,"t":"2026-10-13T12:45:00Z","v":9415,"vw":89.31078},{"c":88.87,"h":89.21,"l":88.75,"n":303,"o":89.21,"t":"2026-10-13T13:00:00Z","v":18848,"vw":88.976048},{"c":89.09,"h":89.21,"l":88.8475,"n":505,"o":88.9,"t":"2026-10-13T13:15:00Z","v":37018,"vw":89.101622},{"c":88.42,"h":89.39,"l":88.35,"n":8212,"o":89.13,"t":"2026-10-13T13:30:00Z","v":894410,"vw":88.917301},{"c":87.7,"h":88.53,"l":87.54,"n":7374,"o":88.42,"t":"2026-10-13T13:45:00Z","v":778718,"vw":87.985345},{"c":87.67,"h":87.865,"l":87.575,"n":5127,"o":87.7,"t":"2026-10-13T14:00:00Z","v":460060,"vw":87.732121},{"c":87.395,"h":87.7,"l":87.19,"n":5932,"o":87.68,"t":"2026-10-13T14:15:00Z","v":631237,"vw":87.407389},{"c":87.255,"h":87.485,"l":87.145,"n":4487,"o":87.395,"t":"2026-10-13T14:30:00Z","v":405755,"vw":87.302326},{"c":87.115,"h":87.49,"l":87.105,"n":4968,"o":87.28,"t":"2026-10-13T14:45:00Z","v":623066,"vw":87.331059},{"c":86.915,"h":87.19,"l":86.83,"n":5634,"o":87.12,"t":"2026-10-13T15:00:00Z","v":664232,"vw":87.021152},{"c":86.78,"h":87.055,"l":86.68,"n":4880,"o":86.91,"t":"2026-10-13T15:15:00Z","v":522633,"vw":86.886978},{"c":86.7504,"h":86.915,"l":86.676,"n":6539,"o":86.77,"t":"2026-10-13T15:30:00Z","v":628113,"vw":86.801915},{"c":86.71,"h":86.78,"l":86.5813,"n":4190,"o":86.76,"t":"2026-10-13T15:45:00Z","v":371627,"vw":86.665936},{"c":86.855,"h":86.905,"l":86.65,"n":4444,"o":86.72,"t":"2026-10-13T16:00:00Z","v":598361,"vw":86.814155},{"c":86.92,"h":86.95,"l":86.72,"n":4568,"o":86.86,"t":"2026-10-13T16:15:00Z","v":505716,"vw":86.838694},{"c":86.9,"h":87,"l":86.88,"n":2993,"o":86.93,"t":"2026-10-13T16:30:00Z","v":515775,"vw":86.931032},{"c":86.665,"h":86.93,"l":86.665,"n":2166,"o":86.9,"t":"2026-10-13T16:45:00Z","v":191486,"vw":86.791758},{"c":87.015,"h":87.025,"l":86.57,"n":2967,"o":86.66,"t":"2026-10-13T17:00:00Z","v":258554,"vw":86.783904},{"c":87.0675,"h":87.17,"l":87,"n":2039,"o":87.02,"t":"2026-10-13T17:15:00Z","v":169947,"vw":87.068226},{"c":87.19,"h":87.24,"l":87.035,"n":1908,"o":87.065,"t":"2026-10-13T17:30:00Z","v":225145,"vw":87.173138},{"c":86.865,"h":87.19,"l":86.81,"n":2940,"o":87.175,"t":"2026-10-13T17:45:00Z","v":280540,"vw":86.942337},{"c":87.48,"h":87.61,"l":86.835,"n":6573,"o":86.86,"t":"2026-10-13T18:00:00Z","v":871813,"vw":87.331873},{"c":87.53,"h":87.62,"l":87.42,"n":2547,"o":87.485,"t":"2026-10-13T18:15:00Z","v":263501,"vw":87.516522},{"c":87.715,"h":87.75,"l":87.4348,"n":2239,"o":87.53,"t":"2026-10-13T18:30:00Z","v":215628,"vw":87.559898},{"c":87.74,"h":87.815,"l":87.695,"n":2484,"o":87.715,"t":"2026-10-13T18:45:00Z","v":233011,"vw":87.753139},{"c":87.62,"h":87.76,"l":87.545,"n":2458,"o":87.72,"t":"2026-10-13T19:00:00Z","v":264787,"vw":87.609249},{"c":87.6451,"h":87.655,"l":87.46,"n":2566,"o":87.62,"t":"2026-10-13T19:15:00Z","v":282100,"vw":87.54707},{"c":87.58,"h":87.695,"l":87.5,"n":4304,"o":87.65,"t":"2026-10-13T19:30:00Z","v":444453,"vw":87.619641},{"c":87.25,"h":87.61,"l":87.225,"n":11968,"o":87.575,"t":"2026-10-13T19:45:00Z","v":1526026,"vw":87.375744},{"c":87.28,"h":87.3423,"l":87.1955,"n":240,"o":87.24,"t":"2026-10-13T20:00:00Z","v":1714437,"vw":87.240144},{"c":87.15,"h":87.32,"l":87.15,"n":101,"o":87.32,"t":"2026-10-13T20:15:00Z","v":23017,"vw":87.186932},{"c":87.15,"h":87.19,"l":87.12,"n":20,"o":87.19,"t":"2026-10-13T20:30:00Z","v":1667,"vw":87.147086},{"c":87.2,"h":87.2,"l":87.14,"n":32,"o":87.14,"t":"2026-10-13T20:45:00Z","v":2579,"vw":87.194923},{"c":87.19,"h":87.2,"l":87.158,"n":4,"o":87.158,"t":"2026-10-13T21:00:00Z","v":301,"vw":87.182667},{"c":87.2,"h":87.2,"l":87.17,"n":22,"o":87.2,"t":"2026-10-13T21:15:00Z","v":155006,"vw":87.197062},{"c":87.24,"h":87.24,"l":87.2,"n":6,"o":87.2,"t":"2026-10-13T21:30:00Z","v":2177,"vw":87.222089},{"c":87.24,"h":87.24,"l":87.24,"n":3,"o":87.24,"t":"2026-10-13T21:45:00Z","v":381,"vw":87.24},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-13T22:00:00Z","v":114,"vw":87.2},{"c":87.24,"h":87.24,"l":87.2155,"n":6,"o":87.2155,"t":"2026-10-13T22:15:00Z","v":2136,"vw":87.23499},{"c":87.24,"h":87.24,"l":87.24,"n":5,"o":87.24,"t":"2026-10-13T22:30:00Z","v":691,"vw":87.24},{"c":87.3,"h":87.3,"l":87.24,"n":24,"o":87.24,"t":"2026-10-13T22:45:00Z","v":3574,"vw":87.263637},{"c":87.18,"h":87.23,"l":87.16,"n":29,"o":87.16,"t":"2026-10-13T23:00:00Z","v":2748,"vw":87.175696},{"c":87.17,"h":87.18,"l":87.17,"n":3,"o":87.18,"t":"2026-10-13T23:15:00Z","v":4625,"vw":87.176273},{"c":87.16,"h":87.17,"l":87.16,"n":19,"o":87.17,"t":"2026-10-13T23:30:00Z","v":1014,"vw":87.166441},{"c":87.16,"h":87.17,"l":87.1531,"n":9,"o":87.169,"t":"2026-10-13T23:45:00Z","v":942,"vw":87.161828},{"c":87.15,"h":87.26,"l":86.74,"n":200,"o":87.186,"t":"2026-10-14T08:00:00Z","v":10220,"vw":87.039339},{"c":87.18,"h":87.18,"l":87.15,"n":22,"o":87.15,"t":"2026-10-14T08:15:00Z","v":1650,"vw":87.164969},{"c":87.02,"h":87.11,"l":87.02,"n":17,"o":87.02,"t":"2026-10-14T08:30:00Z","v":1344,"vw":87.029119},{"c":86.92,"h":87.02,"l":86.92,"n":3,"o":87.02,"t":"2026-10-14T08:45:00Z","v":687,"vw":86.990845},{"c":87.01,"h":87.01,"l":87,"n":11,"o":87,"t":"2026-10-14T09:00:00Z","v":597,"vw":87.006667},{"c":86.96,"h":87.15,"l":86.96,"n":12,"o":87.15,"t":"2026-10-14T09:15:00Z","v":1630,"vw":87.029169},{"c":87.08,"h":87.08,"l":86.94,"n":42,"o":86.95,"t":"2026-10-14T09:30:00Z","v":2496,"vw":86.99622},{"c":87.14,"h":87.16,"l":87.1,"n":54,"o":87.13,"t":"2026-10-14T09:45:00Z","v":4383,"vw":87.137161},{"c":87.18,"h":87.1997,"l":87.05,"n":74,"o":87.09,"t":"2026-10-14T10:00:00Z","v":9478,"vw":87.133072},{"c":87.14,"h":87.1997,"l":87.02,"n":136,"o":87.18,"t":"2026-10-14T10:15:00Z","v":24265,"vw":87.082947},{"c":87.16,"h":87.19,"l":87.1,"n":135,"o":87.13,"t":"2026-10-14T10:30:00Z","v":21523,"vw":87.172796},{"c":87.14,"h":87.36,"l":87.13,"n":424,"o":87.22,"t":"2026-10-14T10:45:00Z","v":46919,"vw":87.262589},{"c":87.03,"h":87.18,"l":86.98,"n":106,"o":87.18,"t":"2026-10-14T11:00:00Z","v":8871,"vw":87.011202},{"c":87.16,"h":87.17,"l":87.05,"n":78,"o":87.05,"t":"2026-10-14T11:15:00Z","v":7143,"vw":87.125876},{"c":87.06,"h":87.14,"l":86.98,"n":40,"o":87.14,"t":"2026-10-14T11:30:00Z","v":2866,"vw":87.025172},{"c":87.07,"h":87.08,"l":87,"n":43,"o":87.07,"t":"2026-10-14T11:45:00Z","v":4865,"vw":87.052932},{"c":87.34,"h":87.4,"l":87.15,"n":344,"o":87.15,"t":"2026-10-14T12:00:00Z","v":43448,"vw":87.280961},{"c":87.37,"h":87.57,"l":87.35,"n":153,"o":87.43,"t":"2026-10-14T12:15:00Z","v":23132,"vw":87.455434},{"c":85.09,"h":87.42,"l":84.84,"n":3811,"o":87.42,"t":"2026-10-14T12:30:00Z","v":350648,"vw":85.610404},{"c":85.07,"h":85.5,"l":85.04,"n":2056,"o":85.0459,"t":"2026-10-14T12:45:00Z","v":166606,"vw":85.323079},{"c":84.9,"h":85.16,"l":84.74,"n":1609,"o":85.16,"t":"2026-10-14T13:00:00Z","v":131351,"vw":84.896535},{"c":84.85,"h":84.98,"l":84.57,"n":1116,"o":84.97,"t":"2026-10-14T13:15:00Z","v":111142,"vw":84.661758},{"c":84.63,"h":85.625,"l":84.4452,"n":20392,"o":84.95,"t":"2026-10-14T13:30:00Z","v":2421742,"vw":84.93923},{"c":83.89,"h":84.64,"l":83.87,"n":12667,"o":84.63,"t":"2026-10-14T13:45:00Z","v":1143652,"vw":84.271265},{"c":83.69,"h":84.03,"l":83.26,"n":19766,"o":83.89,"t":"2026-10-14T14:00:00Z","v":1678224,"vw":83.70703},{"c":83.665,"h":83.92,"l":83.36,"n":10630,"o":83.69,"t":"2026-10-14T14:15:00Z","v":1057609,"vw":83.572075},{"c":84.24,"h":84.3,"l":83.56,"n":14137,"o":83.67,"t":"2026-10-14T14:30:00Z","v":1340539,"vw":83.923494},{"c":83.88,"h":84.29,"l":83.7,"n":7799,"o":84.245,"t":"2026-10-14T14:45:00Z","v":660705,"vw":83.948465},{"c":83.3369,"h":83.88,"l":83.2,"n":8107,"o":83.875,"t":"2026-10-14T15:00:00Z","v":945061,"vw":83.4598},{"c":83.6,"h":83.74,"l":83.36,"n":5561,"o":83.36,"t":"2026-10-14T15:15:00Z","v":573116,"vw":83.567711},{"c":83.285,"h":83.651,"l":83.08,"n":5491,"o":83.61,"t":"2026-10-14T15:30:00Z","v":843868,"vw":83.373069},{"c":83.21,"h":83.45,"l":83.175,"n":6902,"o":83.285,"t":"2026-10-14T15:45:00Z","v":776607,"vw":83.289865},{"c":83.0668,"h":83.265,"l":83.0001,"n":4798,"o":83.215,"t":"2026-10-14T16:00:00Z","v":471290,"vw":83.125553},{"c":83.14,"h":83.16,"l":82.97,"n":5640,"o":83.065,"t":"2026-10-14T16:15:00Z","v":541974,"vw":83.051147},{"c":83.365,"h":83.38,"l":82.9599,"n":4408,"o":83.13,"t":"2026-10-14T16:30:00Z","v":444301,"vw":83.170769},{"c":83.375,"h":83.4,"l":83.135,"n":3010,"o":83.365,"t":"2026-10-14T16:45:00Z","v":304841,"vw":83.234655},{"c":83.035,"h":83.4,"l":83.035,"n":2902,"o":83.375,"t":"2026-10-14T17:00:00Z","v":384580,"vw":83.253774},{"c":83.25,"h":83.345,"l":82.99,"n":4213,"o":83.04,"t":"2026-10-14T17:15:00Z","v":475556,"vw":83.177786},{"c":83.07,"h":83.3495,"l":83.02,"n":4168,"o":83.25,"t":"2026-10-14T17:30:00Z","v":496750,"vw":83.12386},{"c":82.66,"h":83.065,"l":82.61,"n":8262,"o":83.06,"t":"2026-10-14T17:45:00Z","v":733206,"vw":82.840771},{"c":82.825,"h":82.88,"l":82.455,"n":6299,"o":82.65,"t":"2026-10-14T18:00:00Z","v":560624,"vw":82.642232},{"c":82.905,"h":82.91,"l":82.69,"n":5216,"o":82.825,"t":"2026-10-14T18:15:00Z","v":496459,"vw":82.798323},{"c":82.76,"h":82.915,"l":82.71,"n":4588,"o":82.91,"t":"2026-10-14T18:30:00Z","v":460755,"vw":82.803278},{"c":83.03,"h":83.06,"l":82.71,"n":4226,"o":82.76,"t":"2026-10-14T18:45:00Z","v":512537,"vw":82.857364},{"c":83.075,"h":83.08,"l":82.735,"n":5506,"o":83.035,"t":"2026-10-14T19:00:00Z","v":598907,"vw":82.874023},{"c":83.17,"h":83.435,"l":83.06,"n":6415,"o":83.075,"t":"2026-10-14T19:15:00Z","v":724383,"vw":83.284403},{"c":83.05,"h":83.265,"l":82.99,"n":10062,"o":83.17,"t":"2026-10-14T19:30:00Z","v":1102617,"vw":83.120969},{"c":83.41,"h":83.44,"l":82.97,"n":20839,"o":83.06,"t":"2026-10-14T19:45:00Z","v":2622846,"vw":83.280948},{"c":83.52,"h":83.69,"l":83.4,"n":645,"o":83.41,"t":"2026-10-14T20:00:00Z","v":6188024,"vw":83.400701},{"c":83.58,"h":83.7,"l":83.49,"n":255,"o":83.5155,"t":"2026-10-14T20:15:00Z","v":52209,"vw":83.596503},{"c":83.45,"h":83.55,"l":83.45,"n":56,"o":83.55,"t":"2026-10-14T20:30:00Z","v":4096,"vw":83.499956},{"c":83.54,"h":83.5538,"l":83.4577,"n":158,"o":83.46,"t":"2026-10-14T20:45:00Z","v":1533429,"vw":83.496387},{"c":83.5656,"h":83.5779,"l":83.5377,"n":35,"o":83.5377,"t":"2026-10-14T21:00:00Z","v":1913,"vw":83.552483},{"c":83.6,"h":83.62,"l":83.5012,"n":56,"o":83.518,"t":"2026-10-14T21:15:00Z","v":3412,"vw":83.571757},{"c":83.62,"h":83.6357,"l":83.55,"n":21,"o":83.55,"t":"2026-10-14T21:30:00Z","v":113306,"vw":83.612659},{"c":83.5099,"h":83.6111,"l":83.506,"n":10,"o":83.6111,"t":"2026-10-14T21:45:00Z","v":3746,"vw":83.564514},{"c":83.4992,"h":83.52,"l":83.49,"n":33,"o":83.5,"t":"2026-10-14T22:00:00Z","v":6573,"vw":83.511322},{"c":83.5003,"h":83.5141,"l":83.46,"n":23,"o":83.5,"t":"2026-10-14T22:15:00Z","v":3884,"vw":83.505487},{"c":83.4501,"h":83.51,"l":83.43,"n":35,"o":83.46,"t":"2026-10-14T22:30:00Z","v":2911,"vw":83.464698},{"c":83.42,"h":83.46,"l":83.42,"n":38,"o":83.46,"t":"2026-10-14T22:45:00Z","v":4203,"vw":83.438798},{"c":83.43,"h":83.44,"l":83.42,"n":47,"o":83.44,"t":"2026-10-14T23:00:00Z","v":4190,"vw":83.42691},{"c":83.274,"h":83.44,"l":83.0887,"n":56,"o":83.42,"t":"2026-10-14T23:15:00Z","v":6671,"vw":83.315882},{"c":83.32,"h":83.3861,"l":83.2817,"n":23,"o":83.3,"t":"2026-10-14T23:30:00Z","v":1786,"vw":83.32933},{"c":83.31,"h":83.4,"l":83.2243,"n":143,"o":83.25,"t":"2026-10-14T23:45:00Z","v":14471,"vw":83.323797},{"c":85.18,"h":85.18,"l":83.96,"n":997,"o":84.85,"t":"2026-10-15T08:00:00Z","v":89948,"vw":84.569022},{"c":85.25,"h":85.27,"l":84.8851,"n":150,"o":84.8851,"t":"2026-10-15T08:15:00Z","v":21478,"vw":85.133729},{"c":85.05,"h":85.26,"l":85.03,"n":90,"o":85.19,"t":"2026-10-15T08:30:00Z","v":11025,"vw":85.13894},{"c":85.19,"h":85.19,"l":85.01,"n":53,"o":85.01,"t":"2026-10-15T08:45:00Z","v":4311,"vw":85.111256},{"c":85.21,"h":85.3,"l":85.17,"n":93,"o":85.17,"t":"2026-10-15T09:00:00Z","v":7094,"vw":85.220544},{"c":85.19,"h":85.29,"l":85.15,"n":140,"o":85.16,"t":"2026-10-15T09:15:00Z","v":10742,"vw":85.201777},{"c":85.29,"h":85.31,"l":85.14,"n":118,"o":85.19,"t":"2026-10-15T09:30:00Z","v":12037,"vw":85.237372},{"c":85.25,"h":85.3243,"l":85.15,"n":104,"o":85.3243,"t":"2026-10-15T09:45:00Z","v":9027,"vw":85.21486},{"c":85.1797,"h":85.27,"l":85.11,"n":70,"o":85.27,"t":"2026-10-15T10:00:00Z","v":8470,"vw":85.183474},{"c":85.01,"h":85.17,"l":85.01,"n":74,"o":85.13,"t":"2026-10-15T10:15:00Z","v":13641,"vw":85.053898},{"c":85.03,"h":85.15,"l":85.02,"n":51,"o":85.05,"t":"2026-10-15T10:30:00Z","v":8517,"vw":85.117762},{"c":85,"h":85.11,"l":84.99,"n":627,"o":85.07,"t":"2026-10-15T10:45:00Z","v":71514,"vw":85.016319},{"c":84.97,"h":85.09,"l":84.85,"n":651,"o":84.99,"t":"2026-10-15T11:00:00Z","v":58349,"vw":84.989047},{"c":84.9491,"h":84.96,"l":84.83,"n":196,"o":84.89,"t":"2026-10-15T11:15:00Z","v":24056,"vw":84.913337},{"c":84.91,"h":85.03,"l":84.84,"n":234,"o":84.97,"t":"2026-10-15T11:30:00Z","v":21709,"vw":84.952531},{"c":84.67,"h":84.91,"l":84.65,"n":568,"o":84.91,"t":"2026-10-15T11:45:00Z","v":43956,"vw":84.757188},{"c":84.72,"h":84.79,"l":84.52,"n":351,"o":84.61,"t":"2026-10-15T12:00:00Z","v":29414,"vw":84.671455},{"c":84.9628,"h":85,"l":84.68,"n":514,"o":84.715,"t":"2026-10-15T12:15:00Z","v":46756,"vw":84.850814},{"c":84.8397,"h":85.03,"l":84.0742,"n":1877,"o":84.9,"t":"2026-10-15T12:30:00Z","v":194654,"vw":84.505649},{"c":84.8,"h":84.8,"l":84.53,"n":450,"o":84.68,"t":"2026-10-15T12:45:00Z","v":42243,"vw":84.689006},{"c":84.87,"h":84.9,"l":84.63,"n":449,"o":84.8,"t":"2026-10-15T13:00:00Z","v":40787,"vw":84.809085},{"c":84.79,"h":85.13,"l":84.68,"n":903,"o":84.88,"t":"2026-10-15T13:15:00Z","v":82330,"vw":84.895802},{"c":84.435,"h":84.9,"l":84.12,"n":14034,"o":84.79,"t":"2026-10-15T13:30:00Z","v":1574893,"vw":84.588211},{"c":84.31,"h":84.665,"l":84.15,"n":9514,"o":84.435,"t":"2026-10-15T13:45:00Z","v":796457,"vw":84.333457},{"c":84.48,"h":84.59,"l":84.28,"n":6070,"o":84.32,"t":"2026-10-15T14:00:00Z","v":645316,"vw":84.410652},{"c":84.98,"h":85.23,"l":84.27,"n":6888,"o":84.475,"t":"2026-10-15T14:15:00Z","v":828541,"vw":84.798471},{"c":85.335,"h":85.53,"l":84.96,"n":7819,"o":84.975,"t":"2026-10-15T14:30:00Z","v":746050,"vw":85.277371},{"c":85.535,"h":85.79,"l":85.24,"n":6145,"o":85.32,"t":"2026-10-15T14:45:00Z","v":632019,"vw":85.535418},{"c":85.97,"h":85.99,"l":85.49,"n":6140,"o":85.535,"t":"2026-10-15T15:00:00Z","v":853626,"vw":85.720662},{"c":85.955,"h":86.24,"l":85.905,"n":9266,"o":85.97,"t":"2026-10-15T15:15:00Z","v":1175209,"vw":86.067507},{"c":85.88,"h":86.07,"l":85.81,"n":5454,"o":85.955,"t":"2026-10-15T15:30:00Z","v":891099,"vw":85.938842},{"c":85.97,"h":86.02,"l":85.6258,"n":6467,"o":85.89,"t":"2026-10-15T15:45:00Z","v":717234,"vw":85.867916},{"c":85.7483,"h":85.99,"l":85.73,"n":5078,"o":85.96,"t":"2026-10-15T16:00:00Z","v":608742,"vw":85.854076},{"c":85.96,"h":86.035,"l":85.74,"n":2886,"o":85.75,"t":"2026-10-15T16:15:00Z","v":261237,"vw":85.862303},{"c":85.885,"h":85.975,"l":85.71,"n":2752,"o":85.96,"t":"2026-10-15T16:30:00Z","v":237677,"vw":85.859699},{"c":85.86,"h":85.95,"l":85.8,"n":2392,"o":85.89,"t":"2026-10-15T16:45:00Z","v":180736,"vw":85.868468},{"c":86.06,"h":86.11,"l":86.035,"n":863,"o":86.065,"t":"2026-10-15T18:00:00Z","v":98923,"vw":86.068398},{"c":86.065,"h":86.09,"l":85.98,"n":2537,"o":86.05,"t":"2026-10-15T18:15:00Z","v":300562,"vw":86.051331},{"c":86.17,"h":86.19,"l":86.045,"n":2443,"o":86.065,"t":"2026-10-15T18:30:00Z","v":256122,"vw":86.126127},{"c":86.375,"h":86.38,"l":86.14,"n":3887,"o":86.18,"t":"2026-10-15T18:45:00Z","v":855193,"vw":86.276918},{"c":86.565,"h":86.6,"l":86.375,"n":6715,"o":86.375,"t":"2026-10-15T19:00:00Z","v":756960,"vw":86.494994},{"c":86.575,"h":86.74,"l":86.505,"n":5476,"o":86.57,"t":"2026-10-15T19:15:00Z","v":547541,"vw":86.623297},{"c":86.91,"h":86.925,"l":86.39,"n":9623,"o":86.565,"t":"2026-10-15T19:30:00Z","v":1062981,"vw":86.615003},{"c":86.925,"h":87.12,"l":86.875,"n":23036,"o":86.9,"t":"2026-10-15T19:45:00Z","v":2767214,"vw":87.005286},{"c":87.057,"h":87.17,"l":86.99,"n":389,"o":87.02,"t":"2026-10-15T20:00:00Z","v":4613799,"vw":87.020547},{"c":87.05,"h":87.07,"l":86.95,"n":330,"o":87.02,"t":"2026-10-15T20:15:00Z","v":63412,"vw":87.012034},{"c":87.04,"h":87.04,"l":87,"n":60,"o":87.03,"t":"2026-10-15T20:30:00Z","v":3493,"vw":87.019411},{"c":87,"h":87.04,"l":86.95,"n":116,"o":87.0101,"t":"2026-10-15T20:45:00Z","v":125458,"vw":86.979846},{"c":86.96,"h":86.98,"l":86.96,"n":18,"o":86.98,"t":"2026-10-15T21:00:00Z","v":1435,"vw":86.970569}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","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":0.11396449704142013,"strike":90.20118343195266,"iv":0.5365751479289941,"gamma":0.07202662721893492,"theta":-0.21449349112426036,"vega":0.007997633136094674,"rho":0.00021180889550688722,"breakevenPct":3.8582657877116993},{"delta":0.15,"premium":0.17918825561312607,"strike":89.45164075993091,"iv":0.5111155440414508,"gamma":0.09994075993091536,"theta":-0.27193799654576856,"vega":0.010541796200345423,"rho":0.0003224708065695592,"breakevenPct":3.0713305146550707},{"delta":0.2,"premium":0.26122625215889467,"strike":89.01986183074266,"iv":0.520182901554404,"gamma":0.11816183074265976,"theta":-0.3329915371329879,"vega":0.012700690846286701,"rho":0.000434122139835126,"breakevenPct":2.6691445295556133},{"delta":0.25,"premium":0.3469721767594108,"strike":88.60965630114566,"iv":0.5166965630114566,"gamma":0.13469181669394434,"theta":-0.37467823240589193,"vega":0.014439443535188216,"rho":0.0005464463682005112,"breakevenPct":2.296030908354512},{"delta":0.3,"premium":0.4428983516483516,"strike":88.24862637362638,"iv":0.5156502747252747,"gamma":0.1472947802197802,"theta":-0.4085252747252747,"vega":0.015754670329670328,"rho":0.0006591682000093068,"breakevenPct":1.99117378711446},{"delta":0.35,"premium":0.5531978798586572,"strike":87.91872791519435,"iv":0.5204787985865724,"gamma":0.15575759717314488,"theta":-0.4406113074204947,"vega":0.01679505300353357,"rho":0.0007719750882383698,"breakevenPct":1.738645118506222},{"delta":0.4,"premium":0.6915959952885748,"strike":87.62426383981155,"iv":0.5377932862190813,"gamma":0.1570532391048292,"theta":-0.47471024734982337,"vega":0.017501766784452297,"rho":0.0008846543971183524,"breakevenPct":1.5591764433074105},{"delta":0.45,"premium":0.8210655737704919,"strike":87.31778058007566,"iv":0.5391596469104666,"gamma":0.16058839848675915,"theta":-0.48746002522068094,"vega":0.01794577553593947,"rho":0.0009975716229655334,"breakevenPct":1.3556188521689945},{"delta":0.5,"premium":0.9440163934426231,"strike":87.00252206809584,"iv":0.5288822194199244,"gamma":0.16575863808322824,"theta":-0.4846226986128625,"vega":0.01819798234552333,"rho":0.0011106625528960325,"breakevenPct":1.1344738518151574},{"delta":0.55,"premium":1.1508748403575992,"strike":86.68326947637293,"iv":0.5500209450830141,"gamma":0.15756500638569604,"theta":-0.498029374201788,"vega":0.01794661558109834,"rho":0.0012218123103689329,"breakevenPct":1.005225755209895},{"delta":0.6,"premium":1.3569678714859437,"strike":86.35742971887551,"iv":0.5626991967871486,"gamma":0.15023373493975903,"theta":-0.4982722891566265,"vega":0.017514859437751003,"rho":0.0013329289220685705,"breakevenPct":0.867522528014547},{"delta":0.65,"premium":1.5611178045515395,"strike":86.0227576974565,"iv":0.5636362784471218,"gamma":0.14420963855421687,"theta":-0.48060160642570277,"vega":0.016845515394912983,"rho":0.0014440219658716643,"breakevenPct":0.7174281301840397},{"delta":0.7,"premium":1.8383281371784879,"strike":85.63678877630554,"iv":0.5672594699922058,"gamma":0.132576773187841,"theta":-0.44754637568199535,"vega":0.015565081839438815,"rho":0.0015526139485950998,"breakevenPct":0.5923607560763902},{"delta":0.75,"premium":2.1208690568978956,"strike":85.24707716289946,"iv":0.5710786438035853,"gamma":0.12053468433359313,"theta":-0.4133686671862821,"vega":0.014240062353858144,"rho":0.00166102345046723,"breakevenPct":0.46911938799143826},{"delta":0.8,"premium":2.505025608194623,"strike":84.76568501920615,"iv":0.5854032010243279,"gamma":0.104816133162612,"theta":-0.3758837387964148,"vega":0.012626760563380279,"rho":0.0017663529914109888,"breakevenPct":0.3573029293937115},{"delta":0.85,"premium":3.0652048655569777,"strike":84.12548015364916,"iv":0.6179256081946223,"gamma":0.0827290653008963,"theta":-0.3326699103713188,"vega":0.010514084507042254,"rho":0.0018663472994897552,"breakevenPct":0.2652771610006318}],"put":[{"delta":0.1,"premium":0.12583333333333335,"strike":83.69791666666667,"iv":0.57613125,"gamma":0.06683333333333333,"theta":-0.22813125,"vega":0.007972916666666666,"rho":-0.0002211347828885204,"breakevenPct":3.8959483287335126},{"delta":0.15,"premium":0.20338427947598253,"strike":84.35589519650655,"iv":0.5602124454148472,"gamma":0.09013078602620087,"theta":-0.2900757641921397,"vega":0.010459170305676856,"rho":-0.00033704791821993356,"breakevenPct":3.2284833060826004},{"delta":0.2,"premium":0.2852620087336245,"strike":84.90174672489083,"iv":0.551642576419214,"gamma":0.11103689956331877,"theta":-0.3475539301310044,"vega":0.012697161572052402,"rho":-0.0004534697175274311,"breakevenPct":2.694934779028044},{"delta":0.25,"premium":0.38048498845265594,"strike":85.31562740569669,"iv":0.5447974595842956,"gamma":0.12616258660508084,"theta":-0.3841286374133949,"vega":0.014236258660508084,"rho":-0.0005714664708410717,"breakevenPct":2.328493080446137},{"delta":0.3,"premium":0.47863741339491916,"strike":85.7005388760585,"iv":0.538330946882217,"gamma":0.14001939953810624,"theta":-0.4161147806004619,"vega":0.015621939953810624,"rho":-0.0006898089457658171,"breakevenPct":1.998733368602128},{"delta":0.35,"premium":0.584173967459324,"strike":86.0694618272841,"iv":0.5345364205256571,"gamma":0.15184192740926156,"theta":-0.4461540675844806,"vega":0.01685281602002503,"rho":-0.0008084836528447226,"breakevenPct":1.6958511271564156},{"delta":0.4,"premium":0.7155882352941176,"strike":86.38235294117646,"iv":0.5401058823529412,"gamma":0.15653529411764705,"theta":-0.46937058823529415,"vega":0.017541176470588234,"rho":-0.0009283226690044248,"breakevenPct":1.4871611017912176},{"delta":0.45,"premium":0.8342478421701603,"strike":86.69235511713933,"iv":0.5305048088779285,"gamma":0.1632627620221948,"theta":-0.47113674475955614,"vega":0.01795388409371147,"rho":-0.001047935139398444,"breakevenPct":1.2671259487474904},{"delta":0.5,"premium":0.9454504504504505,"strike":87.0006435006435,"iv":0.5118532818532818,"gamma":0.17117966537966536,"theta":-0.46003500643500644,"vega":0.0181994851994852,"rho":-0.0011674162091286464,"breakevenPct":1.0404863728230644},{"delta":0.55,"premium":1.1706756756756758,"strike":87.32239382239382,"iv":0.5384942084942086,"gamma":0.1610123552123552,"theta":-0.477538223938224,"vega":0.017942084942084942,"rho":-0.0012894460122624897,"breakevenPct":0.9294869517960507},{"delta":0.6,"premium":1.346563169164882,"strike":87.61991434689507,"iv":0.5390501070663812,"gamma":0.1566950749464668,"theta":-0.466382869379015,"vega":0.017488222698072806,"rho":-0.0014102377115058913,"breakevenPct":0.7896145610278331},{"delta":0.65,"premium":1.4616595289079228,"strike":87.88758029978587,"iv":0.5074655246252676,"gamma":0.15958586723768736,"theta":-0.41991605995717346,"vega":0.016792291220556747,"rho":-0.0015295038898842843,"breakevenPct":0.6141665468284888},{"delta":0.7,"premium":1.6941269841269837,"strike":88.23015873015873,"iv":0.5069968253968253,"gamma":0.15035079365079368,"theta":-0.3922984126984127,"vega":0.015763492063492066,"rho":-0.0016513441673517214,"breakevenPct":0.4875439903038743},{"delta":0.75,"premium":2.232529644268775,"strike":88.81620553359684,"iv":0.5792332015810278,"gamma":0.12140434782608693,"theta":-0.41062608695652175,"vega":0.014457312252964427,"rho":-0.001780407560786959,"breakevenPct":0.4327554170560377},{"delta":0.8,"premium":4.850729927007301,"strike":91.2956204379562,"iv":1.063316788321168,"gamma":0.058054744525547416,"theta":-0.6679029197080293,"vega":0.012704379562043793,"rho":-0.00196269640928667,"breakevenPct":0.5923522183200172},{"delta":0.85,"premium":5.73026315789474,"strike":92.32894736842105,"iv":1.0733973684210532,"gamma":0.048607894736842086,"theta":-0.5619368421052635,"vega":0.010639473684210527,"rho":-0.002099698475559532,"breakevenPct":0.4154965380332091},{"delta":0.9,"premium":11.76743512972509,"strike":98.37761597708864,"iv":1.7775846923580727,"gamma":0.034793721760732976,"theta":-0.7168397202116977,"vega":0.007870147210435639,"rho":-0.0023625903548715,"breakevenPct":0.4022759344945281}]},"raw":{"call":[{"delta":0.1,"premium":0.11396449704142013,"strike":90.20118343195266,"iv":0.5365751479289941,"gamma":0.07202662721893492,"theta":-0.21449349112426036,"vega":0.007997633136094674,"rho":0.00021180889550688722,"breakevenPct":3.8582657877116993},{"delta":0.15,"premium":0.17918825561312607,"strike":89.45164075993091,"iv":0.5111155440414508,"gamma":0.09994075993091536,"theta":-0.27193799654576856,"vega":0.010541796200345423,"rho":0.0003224708065695592,"breakevenPct":3.0713305146550707},{"delta":0.2,"premium":0.26122625215889467,"strike":89.01986183074266,"iv":0.520182901554404,"gamma":0.11816183074265976,"theta":-0.3329915371329879,"vega":0.012700690846286701,"rho":0.000434122139835126,"breakevenPct":2.6691445295556133},{"delta":0.25,"premium":0.3469721767594108,"strike":88.60965630114566,"iv":0.5166965630114566,"gamma":0.13469181669394434,"theta":-0.37467823240589193,"vega":0.014439443535188216,"rho":0.0005464463682005112,"breakevenPct":2.296030908354512},{"delta":0.3,"premium":0.4428983516483516,"strike":88.24862637362638,"iv":0.5156502747252747,"gamma":0.1472947802197802,"theta":-0.4085252747252747,"vega":0.015754670329670328,"rho":0.0006591682000093068,"breakevenPct":1.99117378711446},{"delta":0.35,"premium":0.5531978798586572,"strike":87.91872791519435,"iv":0.5204787985865724,"gamma":0.15575759717314488,"theta":-0.4406113074204947,"vega":0.01679505300353357,"rho":0.0007719750882383698,"breakevenPct":1.738645118506222},{"delta":0.4,"premium":0.6915959952885748,"strike":87.62426383981155,"iv":0.5377932862190813,"gamma":0.1570532391048292,"theta":-0.47471024734982337,"vega":0.017501766784452297,"rho":0.0008846543971183524,"breakevenPct":1.5591764433074105},{"delta":0.45,"premium":0.8210655737704919,"strike":87.31778058007566,"iv":0.5391596469104666,"gamma":0.16058839848675915,"theta":-0.48746002522068094,"vega":0.01794577553593947,"rho":0.0009975716229655334,"breakevenPct":1.3556188521689945},{"delta":0.5,"premium":0.9440163934426231,"strike":87.00252206809584,"iv":0.5288822194199244,"gamma":0.16575863808322824,"theta":-0.4846226986128625,"vega":0.01819798234552333,"rho":0.0011106625528960325,"breakevenPct":1.1344738518151574},{"delta":0.55,"premium":1.1508748403575992,"strike":86.68326947637293,"iv":0.5500209450830141,"gamma":0.15756500638569604,"theta":-0.498029374201788,"vega":0.01794661558109834,"rho":0.0012218123103689329,"breakevenPct":1.005225755209895},{"delta":0.6,"premium":1.3569678714859437,"strike":86.35742971887551,"iv":0.5626991967871486,"gamma":0.15023373493975903,"theta":-0.4982722891566265,"vega":0.017514859437751003,"rho":0.0013329289220685705,"breakevenPct":0.867522528014547},{"delta":0.65,"premium":1.5611178045515395,"strike":86.0227576974565,"iv":0.5636362784471218,"gamma":0.14420963855421687,"theta":-0.48060160642570277,"vega":0.016845515394912983,"rho":0.0014440219658716643,"breakevenPct":0.7174281301840397},{"delta":0.7,"premium":1.8383281371784879,"strike":85.63678877630554,"iv":0.5672594699922058,"gamma":0.132576773187841,"theta":-0.44754637568199535,"vega":0.015565081839438815,"rho":0.0015526139485950998,"breakevenPct":0.5923607560763902},{"delta":0.75,"premium":2.1208690568978956,"strike":85.24707716289946,"iv":0.5710786438035853,"gamma":0.12053468433359313,"theta":-0.4133686671862821,"vega":0.014240062353858144,"rho":0.00166102345046723,"breakevenPct":0.46911938799143826},{"delta":0.8,"premium":2.505025608194623,"strike":84.76568501920615,"iv":0.5854032010243279,"gamma":0.104816133162612,"theta":-0.3758837387964148,"vega":0.012626760563380279,"rho":0.0017663529914109888,"breakevenPct":0.3573029293937115},{"delta":0.85,"premium":3.0652048655569777,"strike":84.12548015364916,"iv":0.6179256081946223,"gamma":0.0827290653008963,"theta":-0.3326699103713188,"vega":0.010514084507042254,"rho":0.0018663472994897552,"breakevenPct":0.2652771610006318}],"put":[{"delta":0.1,"premium":0.12583333333333335,"strike":83.69791666666667,"iv":0.57613125,"gamma":0.06683333333333333,"theta":-0.22813125,"vega":0.007972916666666666,"rho":-0.0002211347828885204,"breakevenPct":3.8959483287335126},{"delta":0.15,"premium":0.20338427947598253,"strike":84.35589519650655,"iv":0.5602124454148472,"gamma":0.09013078602620087,"theta":-0.2900757641921397,"vega":0.010459170305676856,"rho":-0.00033704791821993356,"breakevenPct":3.2284833060826004},{"delta":0.2,"premium":0.2852620087336245,"strike":84.90174672489083,"iv":0.551642576419214,"gamma":0.11103689956331877,"theta":-0.3475539301310044,"vega":0.012697161572052402,"rho":-0.0004534697175274311,"breakevenPct":2.694934779028044},{"delta":0.25,"premium":0.38048498845265594,"strike":85.31562740569669,"iv":0.5447974595842956,"gamma":0.12616258660508084,"theta":-0.3841286374133949,"vega":0.014236258660508084,"rho":-0.0005714664708410717,"breakevenPct":2.328493080446137},{"delta":0.3,"premium":0.47863741339491916,"strike":85.7005388760585,"iv":0.538330946882217,"gamma":0.14001939953810624,"theta":-0.4161147806004619,"vega":0.015621939953810624,"rho":-0.0006898089457658171,"breakevenPct":1.998733368602128},{"delta":0.35,"premium":0.584173967459324,"strike":86.0694618272841,"iv":0.5345364205256571,"gamma":0.15184192740926156,"theta":-0.4461540675844806,"vega":0.01685281602002503,"rho":-0.0008084836528447226,"breakevenPct":1.6958511271564156},{"delta":0.4,"premium":0.7155882352941176,"strike":86.38235294117646,"iv":0.5401058823529412,"gamma":0.15653529411764705,"theta":-0.46937058823529415,"vega":0.017541176470588234,"rho":-0.0009283226690044248,"breakevenPct":1.4871611017912176},{"delta":0.45,"premium":0.8342478421701603,"strike":86.69235511713933,"iv":0.5305048088779285,"gamma":0.1632627620221948,"theta":-0.47113674475955614,"vega":0.01795388409371147,"rho":-0.001047935139398444,"breakevenPct":1.2671259487474904},{"delta":0.5,"premium":0.9454504504504505,"strike":87.0006435006435,"iv":0.5118532818532818,"gamma":0.17117966537966536,"theta":-0.46003500643500644,"vega":0.0181994851994852,"rho":-0.0011674162091286464,"breakevenPct":1.0404863728230644},{"delta":0.55,"premium":1.1706756756756758,"strike":87.32239382239382,"iv":0.5384942084942086,"gamma":0.1610123552123552,"theta":-0.477538223938224,"vega":0.017942084942084942,"rho":-0.0012894460122624897,"breakevenPct":0.9294869517960507},{"delta":0.6,"premium":1.346563169164882,"strike":87.61991434689507,"iv":0.5390501070663812,"gamma":0.1566950749464668,"theta":-0.466382869379015,"vega":0.017488222698072806,"rho":-0.0014102377115058913,"breakevenPct":0.7896145610278331},{"delta":0.65,"premium":1.4616595289079228,"strike":87.88758029978587,"iv":0.5074655246252676,"gamma":0.15958586723768736,"theta":-0.41991605995717346,"vega":0.016792291220556747,"rho":-0.0015295038898842843,"breakevenPct":0.6141665468284888},{"delta":0.7,"premium":1.6941269841269837,"strike":88.23015873015873,"iv":0.5069968253968253,"gamma":0.15035079365079368,"theta":-0.3922984126984127,"vega":0.015763492063492066,"rho":-0.0016513441673517214,"breakevenPct":0.4875439903038743},{"delta":0.75,"premium":2.232529644268775,"strike":88.81620553359684,"iv":0.5792332015810278,"gamma":0.12140434782608693,"theta":-0.41062608695652175,"vega":0.014457312252964427,"rho":-0.001780407560786959,"breakevenPct":0.4327554170560377},{"delta":0.8,"premium":4.850729927007301,"strike":91.2956204379562,"iv":1.063316788321168,"gamma":0.058054744525547416,"theta":-0.6679029197080293,"vega":0.012704379562043793,"rho":-0.00196269640928667,"breakevenPct":0.5923522183200172},{"delta":0.85,"premium":5.73026315789474,"strike":92.32894736842105,"iv":1.0733973684210532,"gamma":0.048607894736842086,"theta":-0.5619368421052635,"vega":0.010639473684210527,"rho":-0.002099698475559532,"breakevenPct":0.4154965380332091},{"delta":0.9,"premium":11.76743512972509,"strike":98.37761597708864,"iv":1.7775846923580727,"gamma":0.034793721760732976,"theta":-0.7168397202116977,"vega":0.007870147210435639,"rho":-0.0023625903548715,"breakevenPct":0.4022759344945281}]}},"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"}}