{"symbol":"VOOG","url":"https://intraalpha.com/companies/VOOG","capturedAt":"2026-10-23T01:37:59.010Z","state":"ready","quote":{"symbol":"VOOG","last_price":82.47,"prev_close":84.75,"regular_close":82.47,"change":-2.28,"change_pct":-2.6903,"regular_change":-2.28,"regular_change_pct":-2.6903,"extended_change":0,"extended_change_pct":0,"bid":82.3,"ask":82.55,"bid_size":120,"ask_size":560,"volume":1368353,"vwap":82.730883,"open":83.53,"high":83.58,"low":82.135,"close":82.47,"trade_count":26224,"last_trade_at":"2026-10-23T00:00:00.136168349Z","last_quote_at":"2026-10-22T23:59:59.001056304Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:58.511007212-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":27800000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.2,"dividend_yield":0.0041,"inception_date":"2010-09-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:58.547459+00:00"},"optionObservedAt":"2026-10-22T19:55:02.325Z","bars":[{"c":85.48,"h":85.48,"l":85.3,"n":19,"o":85.3,"t":"2026-10-16T08:00:00Z","v":200,"vw":85.372857},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-16T10:30:00Z","v":83,"vw":85.4},{"c":85.28,"h":85.28,"l":85.19,"n":3,"o":85.245,"t":"2026-10-16T11:00:00Z","v":775,"vw":85.257652},{"c":85.48,"h":85.48,"l":85.48,"n":2,"o":85.48,"t":"2026-10-16T11:20:00Z","v":525,"vw":85.48},{"c":85.17,"h":85.17,"l":85.17,"n":7,"o":85.17,"t":"2026-10-16T11:30:00Z","v":144,"vw":85.17},{"c":85.18,"h":85.18,"l":85.18,"n":10,"o":85.18,"t":"2026-10-16T11:35:00Z","v":140,"vw":85.18},{"c":85.2,"h":85.25,"l":85.2,"n":4,"o":85.25,"t":"2026-10-16T12:35:00Z","v":1282,"vw":85.238281},{"c":85.17,"h":85.17,"l":85.17,"n":4,"o":85.17,"t":"2026-10-16T12:45:00Z","v":109,"vw":85.17},{"c":85.2233,"h":85.2233,"l":85.2233,"n":2,"o":85.2233,"t":"2026-10-16T13:05:00Z","v":48,"vw":85.2233},{"c":85.015,"h":85.13,"l":84.9301,"n":1573,"o":85.13,"t":"2026-10-16T13:30:00Z","v":80926,"vw":85.044865},{"c":84.76,"h":85.01,"l":84.75,"n":365,"o":84.9999,"t":"2026-10-16T13:35:00Z","v":14835,"vw":84.87697},{"c":84.84,"h":84.84,"l":84.655,"n":411,"o":84.735,"t":"2026-10-16T13:40:00Z","v":12970,"vw":84.705614},{"c":84.825,"h":84.88,"l":84.74,"n":294,"o":84.825,"t":"2026-10-16T13:45:00Z","v":7501,"vw":84.806733},{"c":84.72,"h":84.8,"l":84.605,"n":332,"o":84.8,"t":"2026-10-16T13:50:00Z","v":23046,"vw":84.717659},{"c":84.69,"h":84.79,"l":84.6,"n":319,"o":84.75,"t":"2026-10-16T13:55:00Z","v":16318,"vw":84.666233},{"c":84.74,"h":84.75,"l":84.62,"n":275,"o":84.67,"t":"2026-10-16T14:00:00Z","v":8118,"vw":84.691356},{"c":84.67,"h":84.73,"l":84.635,"n":242,"o":84.71,"t":"2026-10-16T14:05:00Z","v":16904,"vw":84.684506},{"c":84.7099,"h":84.75,"l":84.575,"n":308,"o":84.66,"t":"2026-10-16T14:10:00Z","v":11828,"vw":84.662462},{"c":84.74,"h":84.775,"l":84.67,"n":284,"o":84.73,"t":"2026-10-16T14:15:00Z","v":12669,"vw":84.725593},{"c":84.72,"h":84.79,"l":84.7,"n":222,"o":84.7346,"t":"2026-10-16T14:20:00Z","v":9930,"vw":84.733211},{"c":84.6711,"h":84.75,"l":84.635,"n":260,"o":84.73,"t":"2026-10-16T14:25:00Z","v":7553,"vw":84.682887},{"c":84.775,"h":84.79,"l":84.64,"n":231,"o":84.665,"t":"2026-10-16T14:30:00Z","v":17266,"vw":84.702314},{"c":84.9,"h":84.91,"l":84.78,"n":379,"o":84.78,"t":"2026-10-16T14:35:00Z","v":8265,"vw":84.846523},{"c":84.89,"h":84.92,"l":84.83,"n":250,"o":84.9,"t":"2026-10-16T14:40:00Z","v":14164,"vw":84.882533},{"c":84.96,"h":84.98,"l":84.9,"n":196,"o":84.9,"t":"2026-10-16T14:45:00Z","v":12081,"vw":84.945778},{"c":84.73,"h":84.97,"l":84.73,"n":235,"o":84.955,"t":"2026-10-16T14:50:00Z","v":6996,"vw":84.867738},{"c":84.73,"h":84.76,"l":84.715,"n":222,"o":84.74,"t":"2026-10-16T14:55:00Z","v":14365,"vw":84.737889},{"c":84.63,"h":84.715,"l":84.625,"n":268,"o":84.715,"t":"2026-10-16T15:00:00Z","v":16120,"vw":84.663469},{"c":84.435,"h":84.645,"l":84.425,"n":371,"o":84.625,"t":"2026-10-16T15:05:00Z","v":15955,"vw":84.509721},{"c":84.445,"h":84.465,"l":84.36,"n":306,"o":84.4,"t":"2026-10-16T15:10:00Z","v":16670,"vw":84.418589},{"c":84.41,"h":84.475,"l":84.38,"n":328,"o":84.475,"t":"2026-10-16T15:15:00Z","v":11744,"vw":84.427654},{"c":84.315,"h":84.47,"l":84.24,"n":313,"o":84.42,"t":"2026-10-16T15:20:00Z","v":20204,"vw":84.311634},{"c":84.315,"h":84.3587,"l":84.305,"n":221,"o":84.325,"t":"2026-10-16T15:25:00Z","v":6922,"vw":84.328017},{"c":84.41,"h":84.41,"l":84.31,"n":262,"o":84.33,"t":"2026-10-16T15:30:00Z","v":10902,"vw":84.376278},{"c":84.455,"h":84.455,"l":84.38,"n":224,"o":84.4006,"t":"2026-10-16T15:35:00Z","v":12733,"vw":84.411932},{"c":84.405,"h":84.45,"l":84.4,"n":200,"o":84.445,"t":"2026-10-16T15:40:00Z","v":7175,"vw":84.428221},{"c":84.39,"h":84.475,"l":84.39,"n":177,"o":84.4,"t":"2026-10-16T15:45:00Z","v":12038,"vw":84.450783},{"c":84.31,"h":84.43,"l":84.31,"n":181,"o":84.41,"t":"2026-10-16T15:50:00Z","v":7939,"vw":84.35872},{"c":84.22,"h":84.315,"l":84.22,"n":211,"o":84.295,"t":"2026-10-16T15:55:00Z","v":17679,"vw":84.248486},{"c":84.155,"h":84.21,"l":84.11,"n":333,"o":84.21,"t":"2026-10-16T16:00:00Z","v":12942,"vw":84.148698},{"c":84.165,"h":84.205,"l":84.135,"n":229,"o":84.165,"t":"2026-10-16T16:05:00Z","v":7644,"vw":84.168735},{"c":84.24,"h":84.245,"l":84.16,"n":198,"o":84.16,"t":"2026-10-16T16:10:00Z","v":8998,"vw":84.184123},{"c":84.2102,"h":84.32,"l":84.2,"n":226,"o":84.28,"t":"2026-10-16T16:15:00Z","v":8643,"vw":84.259495},{"c":84.265,"h":84.2883,"l":84.225,"n":204,"o":84.235,"t":"2026-10-16T16:20:00Z","v":9007,"vw":84.253748},{"c":84.225,"h":84.25,"l":84.2097,"n":212,"o":84.245,"t":"2026-10-16T16:25:00Z","v":10702,"vw":84.229686},{"c":84.1,"h":84.205,"l":84.0999,"n":231,"o":84.175,"t":"2026-10-16T16:30:00Z","v":8776,"vw":84.159189},{"c":84.1,"h":84.135,"l":84.05,"n":165,"o":84.0857,"t":"2026-10-16T16:35:00Z","v":7093,"vw":84.104002},{"c":84.1,"h":84.105,"l":84.05,"n":166,"o":84.1,"t":"2026-10-16T16:40:00Z","v":4219,"vw":84.079041},{"c":84,"h":84.12,"l":83.99,"n":446,"o":84.105,"t":"2026-10-16T16:45:00Z","v":18435,"vw":84.03298},{"c":84.02,"h":84.0201,"l":83.97,"n":186,"o":84.01,"t":"2026-10-16T16:50:00Z","v":7882,"vw":84.004457},{"c":84.0099,"h":84.01,"l":83.94,"n":224,"o":84.0093,"t":"2026-10-16T16:55:00Z","v":15973,"vw":83.981113},{"c":83.81,"h":84.01,"l":83.81,"n":330,"o":84.01,"t":"2026-10-16T17:00:00Z","v":18726,"vw":83.887054},{"c":83.7399,"h":83.815,"l":83.71,"n":335,"o":83.8,"t":"2026-10-16T17:05:00Z","v":20142,"vw":83.766928},{"c":83.725,"h":83.77,"l":83.6902,"n":246,"o":83.73,"t":"2026-10-16T17:10:00Z","v":16404,"vw":83.713096},{"c":83.575,"h":83.6899,"l":83.57,"n":299,"o":83.6899,"t":"2026-10-16T17:15:00Z","v":11365,"vw":83.618268},{"c":83.64,"h":83.64,"l":83.535,"n":267,"o":83.575,"t":"2026-10-16T17:20:00Z","v":12239,"vw":83.557953},{"c":83.72,"h":83.765,"l":83.62,"n":242,"o":83.645,"t":"2026-10-16T17:25:00Z","v":9007,"vw":83.678858},{"c":83.795,"h":83.795,"l":83.71,"n":281,"o":83.755,"t":"2026-10-16T17:30:00Z","v":11393,"vw":83.750508},{"c":83.765,"h":83.855,"l":83.75,"n":219,"o":83.815,"t":"2026-10-16T17:35:00Z","v":5616,"vw":83.790728},{"c":83.875,"h":83.95,"l":83.75,"n":277,"o":83.765,"t":"2026-10-16T17:40:00Z","v":12822,"vw":83.849305},{"c":83.775,"h":83.9,"l":83.77,"n":565,"o":83.865,"t":"2026-10-16T17:45:00Z","v":12745,"vw":83.818014},{"c":83.7,"h":83.78,"l":83.685,"n":1552,"o":83.765,"t":"2026-10-16T17:50:00Z","v":11468,"vw":83.74637},{"c":83.64,"h":83.71,"l":83.6201,"n":201,"o":83.705,"t":"2026-10-16T17:55:00Z","v":8139,"vw":83.666254},{"c":83.51,"h":83.635,"l":83.5,"n":386,"o":83.635,"t":"2026-10-16T18:00:00Z","v":16905,"vw":83.556144},{"c":83.635,"h":83.6597,"l":83.53,"n":231,"o":83.53,"t":"2026-10-16T18:05:00Z","v":12930,"vw":83.585259},{"c":83.59,"h":83.6379,"l":83.5604,"n":256,"o":83.63,"t":"2026-10-16T18:10:00Z","v":18342,"vw":83.600317},{"c":83.5,"h":83.625,"l":83.497,"n":272,"o":83.6,"t":"2026-10-16T18:15:00Z","v":14912,"vw":83.566123},{"c":83.505,"h":83.52,"l":83.445,"n":273,"o":83.5,"t":"2026-10-16T18:20:00Z","v":18109,"vw":83.478258},{"c":83.49,"h":83.535,"l":83.43,"n":214,"o":83.52,"t":"2026-10-16T18:25:00Z","v":11069,"vw":83.488871},{"c":83.525,"h":83.545,"l":83.402,"n":241,"o":83.47,"t":"2026-10-16T18:30:00Z","v":13617,"vw":83.464199},{"c":83.485,"h":83.5261,"l":83.435,"n":208,"o":83.52,"t":"2026-10-16T18:35:00Z","v":6649,"vw":83.481805},{"c":83.465,"h":83.525,"l":83.41,"n":218,"o":83.525,"t":"2026-10-16T18:40:00Z","v":15285,"vw":83.451047},{"c":83.435,"h":83.495,"l":83.39,"n":260,"o":83.47,"t":"2026-10-16T18:45:00Z","v":11468,"vw":83.437697},{"c":83.355,"h":83.415,"l":83.335,"n":237,"o":83.4,"t":"2026-10-16T18:50:00Z","v":9064,"vw":83.370517},{"c":83.375,"h":83.375,"l":83.275,"n":329,"o":83.33,"t":"2026-10-16T18:55:00Z","v":14121,"vw":83.311466},{"c":83.29,"h":83.38,"l":83.28,"n":290,"o":83.34,"t":"2026-10-16T19:00:00Z","v":16399,"vw":83.3234},{"c":83.265,"h":83.345,"l":83.18,"n":365,"o":83.285,"t":"2026-10-16T19:05:00Z","v":21094,"vw":83.223813},{"c":83.515,"h":83.515,"l":83.27,"n":511,"o":83.27,"t":"2026-10-16T19:10:00Z","v":34889,"vw":83.419056},{"c":83.46,"h":83.54,"l":83.39,"n":345,"o":83.51,"t":"2026-10-16T19:15:00Z","v":14236,"vw":83.457062},{"c":83.525,"h":83.55,"l":83.445,"n":312,"o":83.445,"t":"2026-10-16T19:20:00Z","v":41580,"vw":83.483625},{"c":83.57,"h":83.575,"l":83.485,"n":280,"o":83.5201,"t":"2026-10-16T19:25:00Z","v":20986,"vw":83.523987},{"c":83.4776,"h":83.6,"l":83.405,"n":462,"o":83.57,"t":"2026-10-16T19:30:00Z","v":51535,"vw":83.472936},{"c":83.42,"h":83.515,"l":83.4,"n":288,"o":83.465,"t":"2026-10-16T19:35:00Z","v":15512,"vw":83.452573},{"c":83.345,"h":83.4499,"l":83.33,"n":520,"o":83.425,"t":"2026-10-16T19:40:00Z","v":59597,"vw":83.41702},{"c":83.4396,"h":83.4469,"l":83.35,"n":285,"o":83.38,"t":"2026-10-16T19:45:00Z","v":20345,"vw":83.40549},{"c":83.52,"h":83.545,"l":83.415,"n":414,"o":83.42,"t":"2026-10-16T19:50:00Z","v":33432,"vw":83.482863},{"c":83.505,"h":83.57,"l":83.47,"n":540,"o":83.49,"t":"2026-10-16T19:55:00Z","v":40814,"vw":83.513174},{"c":83.6,"h":83.6,"l":83.51,"n":16,"o":83.51,"t":"2026-10-16T20:00:00Z","v":5622,"vw":83.510802},{"c":83.54,"h":83.55,"l":83.54,"n":5,"o":83.54,"t":"2026-10-16T20:05:00Z","v":630,"vw":83.544},{"c":83.91,"h":83.91,"l":83.5,"n":5,"o":83.8339,"t":"2026-10-16T20:10:00Z","v":222,"vw":83.785206},{"c":83.5817,"h":83.5817,"l":83.5817,"n":3,"o":83.5817,"t":"2026-10-16T20:20:00Z","v":230,"vw":83.5817},{"c":83.5,"h":83.8339,"l":83.5,"n":4,"o":83.8339,"t":"2026-10-16T20:25:00Z","v":184,"vw":83.585463},{"c":83.52,"h":83.54,"l":83.52,"n":8,"o":83.54,"t":"2026-10-16T20:30:00Z","v":523,"vw":83.53551},{"c":83.6685,"h":83.6685,"l":83.6685,"n":4,"o":83.6685,"t":"2026-10-16T20:35:00Z","v":92,"vw":83.6685},{"c":83.69,"h":83.69,"l":83.69,"n":5,"o":83.69,"t":"2026-10-16T20:45:00Z","v":130,"vw":83.69},{"c":83.6784,"h":83.6784,"l":83.66,"n":3,"o":83.66,"t":"2026-10-16T20:55:00Z","v":114,"vw":83.66977},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-10-16T21:00:00Z","v":100,"vw":83.65},{"c":83.6323,"h":83.6323,"l":83.6323,"n":2,"o":83.6323,"t":"2026-10-16T21:15:00Z","v":210,"vw":83.6323},{"c":83.64,"h":83.64,"l":83.59,"n":8,"o":83.59,"t":"2026-10-16T21:25:00Z","v":349,"vw":83.623333},{"c":83.62,"h":83.62,"l":83.62,"n":2,"o":83.62,"t":"2026-10-16T21:45:00Z","v":50,"vw":83.62},{"c":83.55,"h":83.55,"l":83.54,"n":14,"o":83.55,"t":"2026-10-16T21:55:00Z","v":1260,"vw":83.547513},{"c":83.49,"h":83.5,"l":83.49,"n":14,"o":83.5,"t":"2026-10-16T22:45:00Z","v":258,"vw":83.492438},{"c":83.49,"h":83.49,"l":83.49,"n":2,"o":83.49,"t":"2026-10-16T23:05:00Z","v":102,"vw":83.49},{"c":83.3631,"h":83.3631,"l":83.3631,"n":1,"o":83.3631,"t":"2026-10-16T23:15:00Z","v":80,"vw":83.3631},{"c":83.3257,"h":83.3257,"l":83.3257,"n":4,"o":83.3257,"t":"2026-10-16T23:45:00Z","v":373,"vw":83.3257},{"c":83.4798,"h":83.4798,"l":83.4798,"n":3,"o":83.4798,"t":"2026-10-16T23:50:00Z","v":68,"vw":83.4798},{"c":84.16,"h":84.16,"l":84.16,"n":48,"o":84.16,"t":"2026-10-19T08:00:00Z","v":253,"vw":84.16},{"c":84.0398,"h":84.0398,"l":84.0398,"n":1,"o":84.0398,"t":"2026-10-19T08:10:00Z","v":42,"vw":84.0398},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-19T08:35:00Z","v":50,"vw":84},{"c":87.2221,"h":87.2221,"l":87.2221,"n":2,"o":87.2221,"t":"2026-10-19T08:40:00Z","v":58,"vw":87.2221},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-19T09:05:00Z","v":76,"vw":84.21},{"c":84.0003,"h":84.04,"l":84.0003,"n":20,"o":84.04,"t":"2026-10-19T10:05:00Z","v":226,"vw":84.02015},{"c":84.22,"h":84.3296,"l":84.195,"n":7,"o":84.195,"t":"2026-10-19T11:00:00Z","v":218,"vw":84.253624},{"c":84.22,"h":84.22,"l":84.22,"n":59,"o":84.22,"t":"2026-10-19T11:15:00Z","v":466,"vw":84.22},{"c":84.23,"h":84.23,"l":84.06,"n":7,"o":84.12,"t":"2026-10-19T11:30:00Z","v":509,"vw":84.113024},{"c":84.2,"h":84.23,"l":84.2,"n":2,"o":84.23,"t":"2026-10-19T11:40:00Z","v":120,"vw":84.215},{"c":84.24,"h":84.24,"l":84.24,"n":2,"o":84.24,"t":"2026-10-19T11:45:00Z","v":238,"vw":84.24},{"c":84.26,"h":84.26,"l":84.26,"n":1,"o":84.26,"t":"2026-10-19T12:05:00Z","v":50,"vw":84.26},{"c":84.26,"h":84.26,"l":84.26,"n":1,"o":84.26,"t":"2026-10-19T12:10:00Z","v":180,"vw":84.26},{"c":84.3899,"h":84.3899,"l":84.3899,"n":2,"o":84.3899,"t":"2026-10-19T12:15:00Z","v":4756,"vw":84.3899},{"c":84.39,"h":84.39,"l":84.39,"n":2,"o":84.39,"t":"2026-10-19T12:35:00Z","v":56,"vw":84.39},{"c":84.38,"h":84.4617,"l":84.38,"n":6,"o":84.4617,"t":"2026-10-19T12:40:00Z","v":144,"vw":84.436367},{"c":84.38,"h":84.38,"l":84.38,"n":6,"o":84.38,"t":"2026-10-19T13:00:00Z","v":615,"vw":84.38},{"c":84.38,"h":84.43,"l":84.38,"n":3,"o":84.43,"t":"2026-10-19T13:05:00Z","v":96,"vw":84.403684},{"c":84.4423,"h":84.4423,"l":84.4423,"n":3,"o":84.4423,"t":"2026-10-19T13:10:00Z","v":86,"vw":84.4423},{"c":84.37,"h":84.47,"l":84.37,"n":9,"o":84.39,"t":"2026-10-19T13:15:00Z","v":873,"vw":84.387401},{"c":84.42,"h":84.5718,"l":84.42,"n":11,"o":84.5718,"t":"2026-10-19T13:25:00Z","v":2061,"vw":84.424426},{"c":84.2,"h":84.39,"l":84.15,"n":2636,"o":84.33,"t":"2026-10-19T13:30:00Z","v":156094,"vw":84.281953},{"c":84.075,"h":84.2401,"l":84.0537,"n":616,"o":84.195,"t":"2026-10-19T13:35:00Z","v":42154,"vw":84.174816},{"c":84.145,"h":84.24,"l":84.06,"n":472,"o":84.11,"t":"2026-10-19T13:40:00Z","v":16363,"vw":84.171707},{"c":84.13,"h":84.21,"l":84.1048,"n":486,"o":84.165,"t":"2026-10-19T13:45:00Z","v":21671,"vw":84.150096},{"c":84.1201,"h":84.215,"l":84.095,"n":330,"o":84.15,"t":"2026-10-19T13:50:00Z","v":13964,"vw":84.143788},{"c":84.11,"h":84.155,"l":84.055,"n":332,"o":84.08,"t":"2026-10-19T13:55:00Z","v":15175,"vw":84.127693},{"c":84.0801,"h":84.1298,"l":84.02,"n":343,"o":84.1,"t":"2026-10-19T14:00:00Z","v":9981,"vw":84.077094},{"c":84.1151,"h":84.125,"l":84.055,"n":243,"o":84.065,"t":"2026-10-19T14:05:00Z","v":7374,"vw":84.099241},{"c":84.405,"h":84.405,"l":84.1341,"n":257,"o":84.175,"t":"2026-10-19T14:10:00Z","v":15603,"vw":84.241009},{"c":84.47,"h":84.535,"l":84.3908,"n":332,"o":84.41,"t":"2026-10-19T14:15:00Z","v":14411,"vw":84.45189},{"c":84.55,"h":84.55,"l":84.45,"n":216,"o":84.5,"t":"2026-10-19T14:20:00Z","v":8495,"vw":84.510604},{"c":84.485,"h":84.55,"l":84.485,"n":202,"o":84.545,"t":"2026-10-19T14:25:00Z","v":10870,"vw":84.519209},{"c":84.355,"h":84.51,"l":84.3099,"n":307,"o":84.5051,"t":"2026-10-19T14:30:00Z","v":10988,"vw":84.393088},{"c":84.36,"h":84.42,"l":84.335,"n":199,"o":84.3724,"t":"2026-10-19T14:35:00Z","v":5540,"vw":84.374988},{"c":84.41,"h":84.475,"l":84.365,"n":225,"o":84.38,"t":"2026-10-19T14:40:00Z","v":7508,"vw":84.416769},{"c":84.45,"h":84.54,"l":84.41,"n":217,"o":84.41,"t":"2026-10-19T14:45:00Z","v":7690,"vw":84.486262},{"c":84.515,"h":84.515,"l":84.445,"n":213,"o":84.46,"t":"2026-10-19T14:50:00Z","v":11260,"vw":84.465665},{"c":84.5199,"h":84.555,"l":84.5,"n":166,"o":84.51,"t":"2026-10-19T14:55:00Z","v":10103,"vw":84.523332},{"c":84.575,"h":84.6,"l":84.51,"n":227,"o":84.525,"t":"2026-10-19T15:00:00Z","v":16106,"vw":84.57436},{"c":84.62,"h":84.65,"l":84.57,"n":355,"o":84.575,"t":"2026-10-19T15:05:00Z","v":16189,"vw":84.605851},{"c":84.5963,"h":84.65,"l":84.57,"n":208,"o":84.615,"t":"2026-10-19T15:10:00Z","v":8445,"vw":84.614772},{"c":84.635,"h":84.66,"l":84.57,"n":333,"o":84.6,"t":"2026-10-19T15:15:00Z","v":22765,"vw":84.62665},{"c":84.73,"h":84.73,"l":84.64,"n":225,"o":84.64,"t":"2026-10-19T15:20:00Z","v":14042,"vw":84.668788},{"c":84.78,"h":84.81,"l":84.735,"n":241,"o":84.745,"t":"2026-10-19T15:25:00Z","v":13068,"vw":84.78524},{"c":84.79,"h":84.79,"l":84.71,"n":337,"o":84.76,"t":"2026-10-19T15:30:00Z","v":21804,"vw":84.741069},{"c":84.83,"h":84.86,"l":84.775,"n":264,"o":84.78,"t":"2026-10-19T15:35:00Z","v":16790,"vw":84.823275},{"c":84.82,"h":84.85,"l":84.795,"n":226,"o":84.82,"t":"2026-10-19T15:40:00Z","v":13584,"vw":84.828726},{"c":84.81,"h":84.82,"l":84.77,"n":206,"o":84.82,"t":"2026-10-19T15:45:00Z","v":9647,"vw":84.795107},{"c":84.815,"h":84.85,"l":84.8,"n":278,"o":84.83,"t":"2026-10-19T15:50:00Z","v":18506,"vw":84.82625},{"c":84.765,"h":84.85,"l":84.7501,"n":290,"o":84.815,"t":"2026-10-19T15:55:00Z","v":23915,"vw":84.786135},{"c":84.64,"h":84.77,"l":84.57,"n":303,"o":84.77,"t":"2026-10-19T16:00:00Z","v":13934,"vw":84.642536},{"c":84.64,"h":84.6457,"l":84.57,"n":233,"o":84.6457,"t":"2026-10-19T16:05:00Z","v":12172,"vw":84.628037},{"c":84.675,"h":84.7,"l":84.61,"n":198,"o":84.61,"t":"2026-10-19T16:10:00Z","v":61753,"vw":84.670116},{"c":84.63,"h":84.69,"l":84.63,"n":150,"o":84.6601,"t":"2026-10-19T16:15:00Z","v":4263,"vw":84.664438},{"c":84.57,"h":84.63,"l":84.57,"n":149,"o":84.62,"t":"2026-10-19T16:20:00Z","v":10456,"vw":84.586477},{"c":84.57,"h":84.605,"l":84.55,"n":130,"o":84.6,"t":"2026-10-19T16:25:00Z","v":3946,"vw":84.568008},{"c":84.56,"h":84.565,"l":84.5,"n":252,"o":84.56,"t":"2026-10-19T16:30:00Z","v":24333,"vw":84.506281},{"c":84.545,"h":84.5699,"l":84.525,"n":156,"o":84.55,"t":"2026-10-19T16:35:00Z","v":6518,"vw":84.542942},{"c":84.57,"h":84.58,"l":84.525,"n":131,"o":84.535,"t":"2026-10-19T16:40:00Z","v":13221,"vw":84.549401},{"c":84.495,"h":84.535,"l":84.485,"n":144,"o":84.535,"t":"2026-10-19T16:45:00Z","v":6031,"vw":84.505283},{"c":84.455,"h":84.5,"l":84.455,"n":99,"o":84.495,"t":"2026-10-19T16:50:00Z","v":3579,"vw":84.477442},{"c":84.435,"h":84.48,"l":84.435,"n":110,"o":84.46,"t":"2026-10-19T16:55:00Z","v":2502,"vw":84.465332},{"c":84.44,"h":84.45,"l":84.415,"n":121,"o":84.425,"t":"2026-10-19T17:00:00Z","v":3700,"vw":84.432889},{"c":84.375,"h":84.44,"l":84.355,"n":123,"o":84.44,"t":"2026-10-19T17:05:00Z","v":3816,"vw":84.390285},{"c":84.43,"h":84.43,"l":84.3582,"n":117,"o":84.36,"t":"2026-10-19T17:10:00Z","v":7144,"vw":84.4076},{"c":84.4105,"h":84.465,"l":84.4,"n":125,"o":84.42,"t":"2026-10-19T17:15:00Z","v":8840,"vw":84.423177},{"c":84.39,"h":84.416,"l":84.3675,"n":154,"o":84.4057,"t":"2026-10-19T17:20:00Z","v":10715,"vw":84.396082},{"c":84.4,"h":84.44,"l":84.375,"n":134,"o":84.385,"t":"2026-10-19T17:25:00Z","v":7946,"vw":84.415217},{"c":84.39,"h":84.415,"l":84.3815,"n":148,"o":84.39,"t":"2026-10-19T17:30:00Z","v":3413,"vw":84.394271},{"c":84.385,"h":84.385,"l":84.345,"n":94,"o":84.375,"t":"2026-10-19T17:35:00Z","v":4100,"vw":84.37086},{"c":84.395,"h":84.425,"l":84.335,"n":231,"o":84.385,"t":"2026-10-19T17:40:00Z","v":17176,"vw":84.387417},{"c":84.3,"h":84.36,"l":84.27,"n":224,"o":84.35,"t":"2026-10-19T17:45:00Z","v":10389,"vw":84.315312},{"c":84.32,"h":84.33,"l":84.265,"n":2119,"o":84.3,"t":"2026-10-19T17:50:00Z","v":16216,"vw":84.299803},{"c":84.38,"h":84.38,"l":84.28,"n":149,"o":84.31,"t":"2026-10-19T17:55:00Z","v":9582,"vw":84.331994},{"c":84.3,"h":84.4,"l":84.27,"n":210,"o":84.4,"t":"2026-10-19T18:00:00Z","v":30142,"vw":84.33566},{"c":84.35,"h":84.35,"l":84.305,"n":89,"o":84.31,"t":"2026-10-19T18:05:00Z","v":2587,"vw":84.322421},{"c":84.375,"h":84.385,"l":84.35,"n":88,"o":84.35,"t":"2026-10-19T18:10:00Z","v":3215,"vw":84.36755},{"c":84.4,"h":84.4076,"l":84.38,"n":104,"o":84.39,"t":"2026-10-19T18:15:00Z","v":4043,"vw":84.389085},{"c":84.34,"h":84.4,"l":84.34,"n":89,"o":84.4,"t":"2026-10-19T18:20:00Z","v":5365,"vw":84.386666},{"c":84.29,"h":84.32,"l":84.26,"n":126,"o":84.32,"t":"2026-10-19T18:25:00Z","v":3852,"vw":84.290998},{"c":84.27,"h":84.305,"l":84.265,"n":101,"o":84.295,"t":"2026-10-19T18:30:00Z","v":3306,"vw":84.290466},{"c":84.335,"h":84.345,"l":84.25,"n":135,"o":84.26,"t":"2026-10-19T18:35:00Z","v":9125,"vw":84.302378},{"c":84.355,"h":84.355,"l":84.325,"n":114,"o":84.33,"t":"2026-10-19T18:40:00Z","v":5955,"vw":84.336142},{"c":84.3651,"h":84.41,"l":84.3651,"n":101,"o":84.37,"t":"2026-10-19T18:45:00Z","v":3771,"vw":84.390083},{"c":84.355,"h":84.375,"l":84.33,"n":113,"o":84.365,"t":"2026-10-19T18:50:00Z","v":5303,"vw":84.361643},{"c":84.37,"h":84.385,"l":84.34,"n":113,"o":84.34,"t":"2026-10-19T18:55:00Z","v":3258,"vw":84.371749},{"c":84.425,"h":84.4359,"l":84.37,"n":100,"o":84.37,"t":"2026-10-19T19:00:00Z","v":5399,"vw":84.409612},{"c":84.385,"h":84.455,"l":84.37,"n":118,"o":84.43,"t":"2026-10-19T19:05:00Z","v":6870,"vw":84.404464},{"c":84.4059,"h":84.4059,"l":84.38,"n":102,"o":84.38,"t":"2026-10-19T19:10:00Z","v":2807,"vw":84.390516},{"c":84.48,"h":84.49,"l":84.405,"n":122,"o":84.405,"t":"2026-10-19T19:15:00Z","v":11646,"vw":84.438295},{"c":84.53,"h":84.53,"l":84.455,"n":128,"o":84.48,"t":"2026-10-19T19:20:00Z","v":5246,"vw":84.492491},{"c":84.48,"h":84.555,"l":84.4737,"n":129,"o":84.555,"t":"2026-10-19T19:25:00Z","v":8627,"vw":84.491001},{"c":84.5,"h":84.51,"l":84.465,"n":134,"o":84.475,"t":"2026-10-19T19:30:00Z","v":5830,"vw":84.490949},{"c":84.52,"h":84.54,"l":84.5,"n":104,"o":84.5,"t":"2026-10-19T19:35:00Z","v":3154,"vw":84.528191},{"c":84.4802,"h":84.535,"l":84.47,"n":153,"o":84.52,"t":"2026-10-19T19:40:00Z","v":8688,"vw":84.488923},{"c":84.445,"h":84.4891,"l":84.42,"n":215,"o":84.48,"t":"2026-10-19T19:45:00Z","v":8235,"vw":84.460169},{"c":84.3,"h":84.4,"l":84.2501,"n":276,"o":84.4,"t":"2026-10-19T19:50:00Z","v":17929,"vw":84.312982},{"c":84.26,"h":84.354,"l":84.21,"n":249,"o":84.31,"t":"2026-10-19T19:55:00Z","v":14467,"vw":84.271075},{"c":84.344,"h":84.344,"l":84.24,"n":16,"o":84.24,"t":"2026-10-19T20:00:00Z","v":10595,"vw":84.240983},{"c":84.4579,"h":84.4579,"l":84.4579,"n":2,"o":84.4579,"t":"2026-10-19T20:30:00Z","v":48,"vw":84.4579},{"c":84.24,"h":84.49,"l":84.24,"n":4,"o":84.4814,"t":"2026-10-19T20:45:00Z","v":2066,"vw":84.477966},{"c":84.56,"h":84.56,"l":84.56,"n":1,"o":84.56,"t":"2026-10-19T22:00:00Z","v":50,"vw":84.56},{"c":84.4964,"h":84.4964,"l":84.4964,"n":1,"o":84.4964,"t":"2026-10-19T22:25:00Z","v":58,"vw":84.4964},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-19T22:35:00Z","v":900,"vw":84.51},{"c":84.5158,"h":84.5158,"l":84.5158,"n":1,"o":84.5158,"t":"2026-10-19T22:40:00Z","v":579,"vw":84.5158},{"c":84.3,"h":84.36,"l":84.3,"n":41,"o":84.36,"t":"2026-10-20T08:00:00Z","v":414,"vw":84.333333},{"c":84,"h":84,"l":84,"n":12,"o":84,"t":"2026-10-20T11:00:00Z","v":326,"vw":84},{"c":83.96,"h":83.96,"l":83.96,"n":2,"o":83.96,"t":"2026-10-20T11:15:00Z","v":100,"vw":83.96},{"c":83.7042,"h":83.7042,"l":83.7042,"n":1,"o":83.7042,"t":"2026-10-20T11:20:00Z","v":771,"vw":83.7042},{"c":84.02,"h":84.02,"l":84.02,"n":5,"o":84.02,"t":"2026-10-20T11:40:00Z","v":2975,"vw":84.02},{"c":83.88,"h":83.88,"l":83.88,"n":3,"o":83.88,"t":"2026-10-20T11:45:00Z","v":174,"vw":83.88},{"c":83.8,"h":83.8,"l":83.78,"n":9,"o":83.8,"t":"2026-10-20T12:10:00Z","v":345,"vw":83.794648},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-10-20T12:35:00Z","v":40,"vw":83.82},{"c":84.18,"h":84.18,"l":84.18,"n":1,"o":84.18,"t":"2026-10-20T12:55:00Z","v":50,"vw":84.18},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-20T13:20:00Z","v":668,"vw":84},{"c":83.815,"h":83.99,"l":83.73,"n":1189,"o":83.87,"t":"2026-10-20T13:30:00Z","v":75682,"vw":83.918897},{"c":83.79,"h":83.87,"l":83.695,"n":383,"o":83.78,"t":"2026-10-20T13:35:00Z","v":17026,"vw":83.798717},{"c":83.5301,"h":83.76,"l":83.5,"n":413,"o":83.76,"t":"2026-10-20T13:40:00Z","v":27931,"vw":83.546338},{"c":83.785,"h":83.79,"l":83.5,"n":562,"o":83.51,"t":"2026-10-20T13:45:00Z","v":31388,"vw":83.569816},{"c":83.805,"h":83.87,"l":83.7,"n":417,"o":83.75,"t":"2026-10-20T13:50:00Z","v":19797,"vw":83.782289},{"c":84.025,"h":84.03,"l":83.79,"n":260,"o":83.81,"t":"2026-10-20T13:55:00Z","v":18874,"vw":83.921675},{"c":84.09,"h":84.12,"l":83.975,"n":331,"o":84.02,"t":"2026-10-20T14:00:00Z","v":11187,"vw":84.073292},{"c":84.275,"h":84.29,"l":84.078,"n":363,"o":84.078,"t":"2026-10-20T14:05:00Z","v":24341,"vw":84.218788},{"c":84.34,"h":84.34,"l":84.235,"n":255,"o":84.28,"t":"2026-10-20T14:10:00Z","v":10886,"vw":84.287151},{"c":84.445,"h":84.4599,"l":84.355,"n":205,"o":84.355,"t":"2026-10-20T14:15:00Z","v":12441,"vw":84.391243},{"c":84.53,"h":84.53,"l":84.43,"n":273,"o":84.435,"t":"2026-10-20T14:20:00Z","v":18576,"vw":84.476746},{"c":84.7,"h":84.72,"l":84.52,"n":283,"o":84.55,"t":"2026-10-20T14:25:00Z","v":8481,"vw":84.609224},{"c":84.6,"h":84.81,"l":84.58,"n":376,"o":84.74,"t":"2026-10-20T14:30:00Z","v":19517,"vw":84.67595},{"c":84.6099,"h":84.63,"l":84.55,"n":295,"o":84.595,"t":"2026-10-20T14:35:00Z","v":13047,"vw":84.595501},{"c":84.62,"h":84.68,"l":84.61,"n":263,"o":84.615,"t":"2026-10-20T14:40:00Z","v":13650,"vw":84.646242},{"c":84.585,"h":84.6899,"l":84.575,"n":200,"o":84.63,"t":"2026-10-20T14:45:00Z","v":12649,"vw":84.611629},{"c":84.6701,"h":84.6701,"l":84.57,"n":226,"o":84.5843,"t":"2026-10-20T14:50:00Z","v":11299,"vw":84.609434},{"c":84.64,"h":84.705,"l":84.64,"n":188,"o":84.66,"t":"2026-10-20T14:55:00Z","v":8450,"vw":84.674556},{"c":84.565,"h":84.635,"l":84.55,"n":177,"o":84.61,"t":"2026-10-20T15:00:00Z","v":8771,"vw":84.59928},{"c":84.555,"h":84.5893,"l":84.545,"n":163,"o":84.555,"t":"2026-10-20T15:05:00Z","v":8599,"vw":84.571796},{"c":84.215,"h":84.55,"l":84.12,"n":394,"o":84.55,"t":"2026-10-20T15:10:00Z","v":29607,"vw":84.316996},{"c":84.36,"h":84.38,"l":84.21,"n":311,"o":84.24,"t":"2026-10-20T15:15:00Z","v":14191,"vw":84.315056},{"c":84.29,"h":84.3699,"l":84.26,"n":294,"o":84.35,"t":"2026-10-20T15:20:00Z","v":16694,"vw":84.328681},{"c":84.3,"h":84.335,"l":84.28,"n":217,"o":84.33,"t":"2026-10-20T15:25:00Z","v":9555,"vw":84.306303},{"c":84.2457,"h":84.315,"l":84.205,"n":172,"o":84.3,"t":"2026-10-20T15:30:00Z","v":15396,"vw":84.262409},{"c":84.215,"h":84.27,"l":84.18,"n":129,"o":84.27,"t":"2026-10-20T15:35:00Z","v":6712,"vw":84.226183},{"c":84.32,"h":84.34,"l":84.26,"n":104,"o":84.26,"t":"2026-10-20T15:40:00Z","v":3856,"vw":84.315324},{"c":84.3,"h":84.3199,"l":84.24,"n":113,"o":84.3,"t":"2026-10-20T15:45:00Z","v":4238,"vw":84.284261},{"c":84.365,"h":84.38,"l":84.27,"n":135,"o":84.285,"t":"2026-10-20T15:50:00Z","v":10126,"vw":84.30855},{"c":84.39,"h":84.4,"l":84.32,"n":132,"o":84.39,"t":"2026-10-20T15:55:00Z","v":6602,"vw":84.368668},{"c":84.29,"h":84.4042,"l":84.285,"n":155,"o":84.4042,"t":"2026-10-20T16:00:00Z","v":7982,"vw":84.339047},{"c":84.3,"h":84.3597,"l":84.295,"n":146,"o":84.3,"t":"2026-10-20T16:05:00Z","v":7262,"vw":84.327162},{"c":84.285,"h":84.3,"l":84.2499,"n":188,"o":84.3,"t":"2026-10-20T16:10:00Z","v":8100,"vw":84.272315},{"c":84.18,"h":84.3,"l":84.1701,"n":144,"o":84.295,"t":"2026-10-20T16:15:00Z","v":7868,"vw":84.244132},{"c":84.21,"h":84.24,"l":84.175,"n":113,"o":84.18,"t":"2026-10-20T16:20:00Z","v":4919,"vw":84.209572},{"c":84.28,"h":84.29,"l":84.2,"n":132,"o":84.23,"t":"2026-10-20T16:25:00Z","v":5570,"vw":84.233096},{"c":84.3,"h":84.315,"l":84.265,"n":117,"o":84.2801,"t":"2026-10-20T16:30:00Z","v":4032,"vw":84.292978},{"c":84.32,"h":84.3699,"l":84.32,"n":129,"o":84.32,"t":"2026-10-20T16:35:00Z","v":13670,"vw":84.335326},{"c":84.27,"h":84.34,"l":84.25,"n":139,"o":84.2943,"t":"2026-10-20T16:40:00Z","v":7286,"vw":84.314969},{"c":84.285,"h":84.295,"l":84.24,"n":54,"o":84.29,"t":"2026-10-20T16:45:00Z","v":2333,"vw":84.281292},{"c":84.1541,"h":84.2701,"l":84.13,"n":120,"o":84.2701,"t":"2026-10-20T16:50:00Z","v":13321,"vw":84.239393},{"c":84.18,"h":84.21,"l":84.1701,"n":80,"o":84.21,"t":"2026-10-20T16:55:00Z","v":2334,"vw":84.185303},{"c":84.195,"h":84.2201,"l":84.14,"n":238,"o":84.19,"t":"2026-10-20T17:00:00Z","v":13967,"vw":84.185599},{"c":84.1876,"h":84.21,"l":84.17,"n":131,"o":84.2,"t":"2026-10-20T17:05:00Z","v":5576,"vw":84.186798},{"c":84.22,"h":84.23,"l":84.16,"n":99,"o":84.19,"t":"2026-10-20T17:10:00Z","v":3306,"vw":84.205169},{"c":84.24,"h":84.26,"l":84.205,"n":121,"o":84.24,"t":"2026-10-20T17:15:00Z","v":20649,"vw":84.222646},{"c":84.3234,"h":84.33,"l":84.245,"n":108,"o":84.245,"t":"2026-10-20T17:20:00Z","v":3066,"vw":84.302974},{"c":84.32,"h":84.3363,"l":84.3,"n":120,"o":84.3,"t":"2026-10-20T17:25:00Z","v":5683,"vw":84.317065},{"c":84.3,"h":84.3576,"l":84.3,"n":137,"o":84.325,"t":"2026-10-20T17:30:00Z","v":6931,"vw":84.342675},{"c":84.325,"h":84.325,"l":84.31,"n":95,"o":84.315,"t":"2026-10-20T17:35:00Z","v":1876,"vw":84.317863},{"c":84.3151,"h":84.345,"l":84.31,"n":150,"o":84.325,"t":"2026-10-20T17:40:00Z","v":9010,"vw":84.322163},{"c":84.32,"h":84.335,"l":84.3,"n":1305,"o":84.31,"t":"2026-10-20T17:45:00Z","v":8077,"vw":84.315439},{"c":84.34,"h":84.345,"l":84.305,"n":106,"o":84.32,"t":"2026-10-20T17:50:00Z","v":8962,"vw":84.318543},{"c":84.3,"h":84.3499,"l":84.2893,"n":66,"o":84.3499,"t":"2026-10-20T17:55:00Z","v":12013,"vw":84.327467},{"c":84.2642,"h":84.33,"l":84.2642,"n":121,"o":84.32,"t":"2026-10-20T18:00:00Z","v":11364,"vw":84.292305},{"c":84.29,"h":84.31,"l":84.23,"n":148,"o":84.245,"t":"2026-10-20T18:05:00Z","v":25705,"vw":84.26507},{"c":84.2901,"h":84.3015,"l":84.28,"n":56,"o":84.3015,"t":"2026-10-20T18:10:00Z","v":10017,"vw":84.290037},{"c":84.27,"h":84.31,"l":84.27,"n":80,"o":84.305,"t":"2026-10-20T18:15:00Z","v":3580,"vw":84.297776},{"c":84.24,"h":84.27,"l":84.24,"n":94,"o":84.27,"t":"2026-10-20T18:20:00Z","v":8221,"vw":84.25445},{"c":84.235,"h":84.24,"l":84.22,"n":164,"o":84.23,"t":"2026-10-20T18:25:00Z","v":16500,"vw":84.233758},{"c":84.15,"h":84.235,"l":84.15,"n":221,"o":84.235,"t":"2026-10-20T18:30:00Z","v":16460,"vw":84.195292},{"c":84.125,"h":84.13,"l":84.105,"n":113,"o":84.125,"t":"2026-10-20T18:35:00Z","v":5912,"vw":84.119813},{"c":84.055,"h":84.135,"l":84.05,"n":153,"o":84.135,"t":"2026-10-20T18:40:00Z","v":5043,"vw":84.080769},{"c":84.12,"h":84.155,"l":84.07,"n":106,"o":84.07,"t":"2026-10-20T18:45:00Z","v":4173,"vw":84.129947},{"c":84.175,"h":84.175,"l":84.12,"n":86,"o":84.13,"t":"2026-10-20T18:50:00Z","v":4928,"vw":84.136011},{"c":84.15,"h":84.21,"l":84.15,"n":99,"o":84.19,"t":"2026-10-20T18:55:00Z","v":5657,"vw":84.16939},{"c":84.1492,"h":84.17,"l":84.145,"n":109,"o":84.15,"t":"2026-10-20T19:00:00Z","v":5556,"vw":84.158415},{"c":84.15,"h":84.175,"l":84.15,"n":104,"o":84.16,"t":"2026-10-20T19:05:00Z","v":6192,"vw":84.161968},{"c":84.13,"h":84.16,"l":84.13,"n":159,"o":84.155,"t":"2026-10-20T19:10:00Z","v":9965,"vw":84.141267},{"c":84.11,"h":84.145,"l":84.11,"n":108,"o":84.135,"t":"2026-10-20T19:15:00Z","v":7902,"vw":84.132677},{"c":84.0261,"h":84.1101,"l":84.0113,"n":121,"o":84.11,"t":"2026-10-20T19:20:00Z","v":4498,"vw":84.08051},{"c":84.04,"h":84.09,"l":84.0301,"n":85,"o":84.0301,"t":"2026-10-20T19:25:00Z","v":4690,"vw":84.058479},{"c":84.095,"h":84.1,"l":84.01,"n":164,"o":84.035,"t":"2026-10-20T19:30:00Z","v":11248,"vw":84.049078},{"c":84.02,"h":84.0999,"l":83.99,"n":229,"o":84.085,"t":"2026-10-20T19:35:00Z","v":7146,"vw":84.033214},{"c":84.075,"h":84.085,"l":84.0012,"n":136,"o":84.0012,"t":"2026-10-20T19:40:00Z","v":7017,"vw":84.065853},{"c":84.075,"h":84.1,"l":84.065,"n":215,"o":84.08,"t":"2026-10-20T19:45:00Z","v":13675,"vw":84.082832},{"c":84.085,"h":84.095,"l":84.02,"n":198,"o":84.07,"t":"2026-10-20T19:50:00Z","v":8764,"vw":84.061082},{"c":84.14,"h":84.14,"l":84.05,"n":501,"o":84.09,"t":"2026-10-20T19:55:00Z","v":63150,"vw":84.081944},{"c":84.28,"h":84.28,"l":84.14,"n":26,"o":84.14,"t":"2026-10-20T20:00:00Z","v":10946,"vw":84.149623},{"c":84.34,"h":84.34,"l":84.34,"n":1,"o":84.34,"t":"2026-10-20T20:30:00Z","v":83,"vw":84.34},{"c":84.16,"h":84.25,"l":84.16,"n":12,"o":84.25,"t":"2026-10-20T20:40:00Z","v":1252,"vw":84.216068},{"c":84.54,"h":84.54,"l":84.47,"n":2,"o":84.47,"t":"2026-10-20T20:50:00Z","v":143,"vw":84.51014},{"c":84.5645,"h":84.65,"l":84.5645,"n":2,"o":84.65,"t":"2026-10-20T21:05:00Z","v":330,"vw":84.624091},{"c":84.56,"h":84.56,"l":84.56,"n":2,"o":84.56,"t":"2026-10-20T21:10:00Z","v":47,"vw":84.56},{"c":84.6308,"h":84.6308,"l":84.6308,"n":1,"o":84.6308,"t":"2026-10-20T21:30:00Z","v":60,"vw":84.6308},{"c":84.55,"h":84.56,"l":84.55,"n":2,"o":84.56,"t":"2026-10-20T21:40:00Z","v":110,"vw":84.555},{"c":84.43,"h":84.56,"l":84.43,"n":98,"o":84.56,"t":"2026-10-20T22:00:00Z","v":1390,"vw":84.440136},{"c":85.1843,"h":85.22,"l":85.1843,"n":3,"o":85.22,"t":"2026-10-20T22:05:00Z","v":1600,"vw":85.202206},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-10-20T22:10:00Z","v":210,"vw":85.2},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-20T22:35:00Z","v":59,"vw":85},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-20T22:55:00Z","v":46,"vw":84.7},{"c":84.5,"h":84.5,"l":84.5,"n":3,"o":84.5,"t":"2026-10-20T23:15:00Z","v":296,"vw":84.5},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-20T23:25:00Z","v":100,"vw":84.67},{"c":84.51,"h":84.51,"l":84.51,"n":5,"o":84.51,"t":"2026-10-21T08:30:00Z","v":87,"vw":84.51},{"c":84.7,"h":84.775,"l":84.7,"n":4,"o":84.7613,"t":"2026-10-21T11:25:00Z","v":303,"vw":84.745433},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-21T11:30:00Z","v":171,"vw":84.8},{"c":84.7032,"h":84.7032,"l":84.7032,"n":1,"o":84.7032,"t":"2026-10-21T11:40:00Z","v":1200,"vw":84.7032},{"c":84.5535,"h":84.5535,"l":84.5535,"n":1,"o":84.5535,"t":"2026-10-21T12:35:00Z","v":100,"vw":84.5535},{"c":84.5,"h":84.5,"l":84.4,"n":5,"o":84.4,"t":"2026-10-21T12:45:00Z","v":185,"vw":84.45848},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-10-21T13:05:00Z","v":200,"vw":84.6},{"c":84.5534,"h":84.5534,"l":84.5534,"n":2,"o":84.5534,"t":"2026-10-21T13:15:00Z","v":44,"vw":84.5534},{"c":84.38,"h":84.64,"l":84.285,"n":903,"o":84.55,"t":"2026-10-21T13:30:00Z","v":41584,"vw":84.455298},{"c":84.44,"h":84.44,"l":84.3199,"n":232,"o":84.39,"t":"2026-10-21T13:35:00Z","v":9215,"vw":84.376051},{"c":84.29,"h":84.48,"l":84.25,"n":369,"o":84.435,"t":"2026-10-21T13:40:00Z","v":11404,"vw":84.434684},{"c":84.4583,"h":84.5,"l":84.31,"n":260,"o":84.32,"t":"2026-10-21T13:45:00Z","v":13815,"vw":84.456955},{"c":84.33,"h":84.48,"l":84.32,"n":235,"o":84.455,"t":"2026-10-21T13:50:00Z","v":12071,"vw":84.404951},{"c":84.41,"h":84.45,"l":84.34,"n":193,"o":84.34,"t":"2026-10-21T13:55:00Z","v":8610,"vw":84.430144},{"c":84.35,"h":84.46,"l":84.35,"n":241,"o":84.42,"t":"2026-10-21T14:00:00Z","v":6763,"vw":84.424777},{"c":84.19,"h":84.345,"l":84.18,"n":214,"o":84.345,"t":"2026-10-21T14:05:00Z","v":6685,"vw":84.252197},{"c":84.07,"h":84.195,"l":84.06,"n":310,"o":84.19,"t":"2026-10-21T14:10:00Z","v":14129,"vw":84.096416},{"c":84.1579,"h":84.1579,"l":84.05,"n":207,"o":84.09,"t":"2026-10-21T14:15:00Z","v":7707,"vw":84.093767},{"c":84.175,"h":84.2,"l":84.06,"n":204,"o":84.125,"t":"2026-10-21T14:20:00Z","v":6766,"vw":84.145316},{"c":84.205,"h":84.23,"l":84.1376,"n":206,"o":84.16,"t":"2026-10-21T14:25:00Z","v":8056,"vw":84.190614},{"c":84.29,"h":84.29,"l":84.2,"n":244,"o":84.22,"t":"2026-10-21T14:30:00Z","v":8351,"vw":84.25818},{"c":84.18,"h":84.305,"l":84.175,"n":244,"o":84.28,"t":"2026-10-21T14:35:00Z","v":16999,"vw":84.274468},{"c":84.32,"h":84.345,"l":84.18,"n":170,"o":84.18,"t":"2026-10-21T14:40:00Z","v":9163,"vw":84.238462},{"c":84.4299,"h":84.4299,"l":84.31,"n":167,"o":84.3149,"t":"2026-10-21T14:45:00Z","v":11548,"vw":84.336232},{"c":84.395,"h":84.4451,"l":84.375,"n":158,"o":84.41,"t":"2026-10-21T14:50:00Z","v":5518,"vw":84.409798},{"c":84.42,"h":84.446,"l":84.35,"n":157,"o":84.38,"t":"2026-10-21T14:55:00Z","v":17713,"vw":84.394045},{"c":84.4137,"h":84.46,"l":84.4,"n":185,"o":84.41,"t":"2026-10-21T15:00:00Z","v":20709,"vw":84.441634},{"c":84.44,"h":84.465,"l":84.41,"n":163,"o":84.425,"t":"2026-10-21T15:05:00Z","v":8015,"vw":84.433604},{"c":84.515,"h":84.52,"l":84.45,"n":159,"o":84.45,"t":"2026-10-21T15:10:00Z","v":9214,"vw":84.490603},{"c":84.435,"h":84.54,"l":84.43,"n":146,"o":84.51,"t":"2026-10-21T15:15:00Z","v":5485,"vw":84.497833},{"c":84.475,"h":84.51,"l":84.42,"n":128,"o":84.425,"t":"2026-10-21T15:20:00Z","v":5481,"vw":84.473741},{"c":84.57,"h":84.57,"l":84.46,"n":174,"o":84.46,"t":"2026-10-21T15:25:00Z","v":10956,"vw":84.52618},{"c":84.6023,"h":84.615,"l":84.5736,"n":127,"o":84.5736,"t":"2026-10-21T15:30:00Z","v":6502,"vw":84.592421},{"c":84.695,"h":84.705,"l":84.595,"n":157,"o":84.595,"t":"2026-10-21T15:35:00Z","v":10044,"vw":84.675501},{"c":84.67,"h":84.6899,"l":84.645,"n":121,"o":84.68,"t":"2026-10-21T15:40:00Z","v":9965,"vw":84.664054},{"c":84.7,"h":84.7199,"l":84.685,"n":123,"o":84.69,"t":"2026-10-21T15:45:00Z","v":6676,"vw":84.703896},{"c":84.6701,"h":84.725,"l":84.67,"n":121,"o":84.725,"t":"2026-10-21T15:50:00Z","v":5156,"vw":84.690871},{"c":84.6799,"h":84.69,"l":84.66,"n":104,"o":84.66,"t":"2026-10-21T15:55:00Z","v":6188,"vw":84.676985},{"c":84.655,"h":84.67,"l":84.64,"n":144,"o":84.64,"t":"2026-10-21T16:00:00Z","v":4104,"vw":84.660388},{"c":84.635,"h":84.6657,"l":84.62,"n":165,"o":84.65,"t":"2026-10-21T16:05:00Z","v":4262,"vw":84.639605},{"c":84.65,"h":84.66,"l":84.615,"n":199,"o":84.635,"t":"2026-10-21T16:10:00Z","v":7799,"vw":84.641212},{"c":84.64,"h":84.6524,"l":84.625,"n":115,"o":84.64,"t":"2026-10-21T16:15:00Z","v":6422,"vw":84.639901},{"c":84.61,"h":84.66,"l":84.61,"n":136,"o":84.645,"t":"2026-10-21T16:20:00Z","v":9911,"vw":84.628927},{"c":84.58,"h":84.6299,"l":84.5587,"n":215,"o":84.6151,"t":"2026-10-21T16:25:00Z","v":12884,"vw":84.597499},{"c":84.595,"h":84.6,"l":84.57,"n":119,"o":84.59,"t":"2026-10-21T16:30:00Z","v":4081,"vw":84.586866},{"c":84.81,"h":84.81,"l":84.585,"n":227,"o":84.595,"t":"2026-10-21T16:35:00Z","v":14710,"vw":84.648905},{"c":84.755,"h":84.85,"l":84.705,"n":241,"o":84.84,"t":"2026-10-21T16:40:00Z","v":8975,"vw":84.732389},{"c":84.71,"h":84.77,"l":84.7075,"n":223,"o":84.77,"t":"2026-10-21T16:45:00Z","v":13157,"vw":84.733734},{"c":84.795,"h":84.795,"l":84.7112,"n":144,"o":84.7112,"t":"2026-10-21T16:50:00Z","v":8602,"vw":84.774245},{"c":84.79,"h":84.82,"l":84.79,"n":111,"o":84.8151,"t":"2026-10-21T16:55:00Z","v":3593,"vw":84.807997},{"c":84.8099,"h":84.825,"l":84.775,"n":121,"o":84.82,"t":"2026-10-21T17:00:00Z","v":5558,"vw":84.804628},{"c":84.875,"h":84.885,"l":84.805,"n":123,"o":84.8099,"t":"2026-10-21T17:05:00Z","v":8473,"vw":84.839328},{"c":84.88,"h":84.895,"l":84.86,"n":127,"o":84.89,"t":"2026-10-21T17:10:00Z","v":5738,"vw":84.880477},{"c":84.9114,"h":84.92,"l":84.88,"n":113,"o":84.88,"t":"2026-10-21T17:15:00Z","v":4878,"vw":84.911076},{"c":84.89,"h":84.935,"l":84.885,"n":121,"o":84.92,"t":"2026-10-21T17:20:00Z","v":3694,"vw":84.906789},{"c":84.87,"h":84.88,"l":84.865,"n":88,"o":84.875,"t":"2026-10-21T17:25:00Z","v":2328,"vw":84.873413},{"c":84.8198,"h":84.87,"l":84.81,"n":206,"o":84.87,"t":"2026-10-21T17:30:00Z","v":5741,"vw":84.830814},{"c":84.835,"h":84.85,"l":84.825,"n":152,"o":84.829,"t":"2026-10-21T17:35:00Z","v":22722,"vw":84.835156},{"c":84.86,"h":84.9,"l":84.84,"n":110,"o":84.84,"t":"2026-10-21T17:40:00Z","v":16765,"vw":84.89615},{"c":84.875,"h":84.88,"l":84.845,"n":1315,"o":84.88,"t":"2026-10-21T17:45:00Z","v":7035,"vw":84.867856},{"c":84.88,"h":84.8951,"l":84.8651,"n":103,"o":84.8704,"t":"2026-10-21T17:50:00Z","v":8898,"vw":84.885669},{"c":84.845,"h":84.885,"l":84.845,"n":96,"o":84.885,"t":"2026-10-21T17:55:00Z","v":6177,"vw":84.868811},{"c":84.835,"h":84.855,"l":84.82,"n":132,"o":84.85,"t":"2026-10-21T18:00:00Z","v":21543,"vw":84.825032},{"c":84.855,"h":84.86,"l":84.825,"n":137,"o":84.835,"t":"2026-10-21T18:05:00Z","v":10503,"vw":84.847631},{"c":84.86,"h":84.86,"l":84.835,"n":87,"o":84.85,"t":"2026-10-21T18:10:00Z","v":4027,"vw":84.849454},{"c":84.9151,"h":84.93,"l":84.865,"n":106,"o":84.865,"t":"2026-10-21T18:15:00Z","v":3503,"vw":84.913865},{"c":84.8958,"h":84.91,"l":84.89,"n":82,"o":84.91,"t":"2026-10-21T18:20:00Z","v":32157,"vw":84.890203},{"c":84.8999,"h":84.9099,"l":84.895,"n":108,"o":84.9,"t":"2026-10-21T18:25:00Z","v":5166,"vw":84.903175},{"c":84.895,"h":84.91,"l":84.895,"n":69,"o":84.895,"t":"2026-10-21T18:30:00Z","v":1748,"vw":84.900686},{"c":84.89,"h":84.91,"l":84.87,"n":100,"o":84.91,"t":"2026-10-21T18:35:00Z","v":13018,"vw":84.88291},{"c":84.875,"h":84.905,"l":84.87,"n":94,"o":84.9,"t":"2026-10-21T18:40:00Z","v":1982,"vw":84.884192},{"c":84.745,"h":84.88,"l":84.745,"n":186,"o":84.875,"t":"2026-10-21T18:45:00Z","v":9952,"vw":84.820949},{"c":84.73,"h":84.76,"l":84.675,"n":203,"o":84.725,"t":"2026-10-21T18:50:00Z","v":18635,"vw":84.726459},{"c":84.6,"h":84.765,"l":84.57,"n":162,"o":84.75,"t":"2026-10-21T18:55:00Z","v":9361,"vw":84.630199},{"c":84.52,"h":84.6,"l":84.4,"n":263,"o":84.59,"t":"2026-10-21T19:00:00Z","v":20309,"vw":84.508},{"c":84.515,"h":84.5811,"l":84.485,"n":110,"o":84.5,"t":"2026-10-21T19:05:00Z","v":4929,"vw":84.533328},{"c":84.5699,"h":84.57,"l":84.455,"n":106,"o":84.51,"t":"2026-10-21T19:10:00Z","v":8139,"vw":84.544437},{"c":84.65,"h":84.65,"l":84.56,"n":166,"o":84.5933,"t":"2026-10-21T19:15:00Z","v":15530,"vw":84.604418},{"c":84.6543,"h":84.66,"l":84.6,"n":196,"o":84.64,"t":"2026-10-21T19:20:00Z","v":10068,"vw":84.638047},{"c":84.7557,"h":84.7557,"l":84.6513,"n":150,"o":84.6513,"t":"2026-10-21T19:25:00Z","v":10970,"vw":84.722086},{"c":84.74,"h":84.75,"l":84.7299,"n":89,"o":84.75,"t":"2026-10-21T19:30:00Z","v":5374,"vw":84.740006},{"c":84.725,"h":84.7601,"l":84.715,"n":103,"o":84.755,"t":"2026-10-21T19:35:00Z","v":8700,"vw":84.735471},{"c":84.72,"h":84.73,"l":84.69,"n":203,"o":84.73,"t":"2026-10-21T19:40:00Z","v":17150,"vw":84.716736},{"c":84.79,"h":84.79,"l":84.73,"n":187,"o":84.7597,"t":"2026-10-21T19:45:00Z","v":10124,"vw":84.751566},{"c":84.785,"h":84.81,"l":84.75,"n":197,"o":84.77,"t":"2026-10-21T19:50:00Z","v":16037,"vw":84.777655},{"c":84.73,"h":84.8,"l":84.73,"n":338,"o":84.8,"t":"2026-10-21T19:55:00Z","v":57794,"vw":84.773841},{"c":84.75,"h":84.75,"l":84.75,"n":12,"o":84.75,"t":"2026-10-21T20:00:00Z","v":8838,"vw":84.75},{"c":84.73,"h":84.73,"l":84.73,"n":1,"o":84.73,"t":"2026-10-21T20:15:00Z","v":55,"vw":84.73},{"c":84.7514,"h":84.7514,"l":84.7514,"n":1,"o":84.7514,"t":"2026-10-21T20:40:00Z","v":150,"vw":84.7514},{"c":84.9301,"h":84.9301,"l":84.9301,"n":1,"o":84.9301,"t":"2026-10-21T21:10:00Z","v":100,"vw":84.9301},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-21T21:40:00Z","v":100,"vw":84.85},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-21T22:00:00Z","v":99,"vw":84.68},{"c":84.35,"h":84.35,"l":84.35,"n":2,"o":84.35,"t":"2026-10-21T22:50:00Z","v":532,"vw":84.35},{"c":84.4139,"h":84.44,"l":84.4139,"n":4,"o":84.4345,"t":"2026-10-21T22:55:00Z","v":594,"vw":84.433574},{"c":84.3214,"h":84.3214,"l":84.3214,"n":2,"o":84.3214,"t":"2026-10-21T23:00:00Z","v":598,"vw":84.3214},{"c":84.23,"h":84.23,"l":84.23,"n":4,"o":84.23,"t":"2026-10-21T23:45:00Z","v":132,"vw":84.23},{"c":84.26,"h":84.26,"l":84.26,"n":1,"o":84.26,"t":"2026-10-21T23:50:00Z","v":59,"vw":84.26},{"c":83.53,"h":83.55,"l":83.53,"n":5,"o":83.55,"t":"2026-10-22T08:00:00Z","v":528,"vw":83.546228},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-22T09:50:00Z","v":97,"vw":83.41},{"c":83.5,"h":83.78,"l":83.5,"n":30,"o":83.6,"t":"2026-10-22T11:00:00Z","v":6011,"vw":83.631824},{"c":83.5,"h":83.5,"l":83.5,"n":12,"o":83.5,"t":"2026-10-22T11:05:00Z","v":159,"vw":83.5},{"c":83.4,"h":83.6,"l":83.4,"n":17,"o":83.6,"t":"2026-10-22T11:20:00Z","v":2223,"vw":83.510958},{"c":83.45,"h":83.45,"l":83.45,"n":3,"o":83.45,"t":"2026-10-22T11:25:00Z","v":551,"vw":83.45},{"c":83.672,"h":83.77,"l":83.2883,"n":6,"o":83.2883,"t":"2026-10-22T11:30:00Z","v":241,"vw":83.519864},{"c":83.32,"h":83.32,"l":83.32,"n":2,"o":83.32,"t":"2026-10-22T11:50:00Z","v":261,"vw":83.32},{"c":83.55,"h":83.55,"l":83.55,"n":2,"o":83.55,"t":"2026-10-22T12:05:00Z","v":5005,"vw":83.55},{"c":83.5,"h":83.5237,"l":83.5,"n":7,"o":83.5237,"t":"2026-10-22T12:50:00Z","v":541,"vw":83.505969},{"c":83.4,"h":83.475,"l":83.4,"n":3,"o":83.475,"t":"2026-10-22T12:55:00Z","v":167,"vw":83.418868},{"c":83.53,"h":83.5425,"l":83.47,"n":17,"o":83.5425,"t":"2026-10-22T13:00:00Z","v":5522,"vw":83.527954},{"c":83.4,"h":83.4,"l":83.4,"n":8,"o":83.4,"t":"2026-10-22T13:15:00Z","v":685,"vw":83.4},{"c":83.56,"h":83.58,"l":83.42,"n":1223,"o":83.53,"t":"2026-10-22T13:30:00Z","v":70266,"vw":83.513671},{"c":83.57,"h":83.57,"l":83.425,"n":484,"o":83.53,"t":"2026-10-22T13:35:00Z","v":23469,"vw":83.531617},{"c":83.445,"h":83.51,"l":83.38,"n":557,"o":83.51,"t":"2026-10-22T13:40:00Z","v":20195,"vw":83.448535},{"c":83.295,"h":83.445,"l":83.19,"n":656,"o":83.445,"t":"2026-10-22T13:45:00Z","v":29496,"vw":83.276235},{"c":83.28,"h":83.295,"l":83.17,"n":340,"o":83.295,"t":"2026-10-22T13:50:00Z","v":10729,"vw":83.210908},{"c":83.42,"h":83.45,"l":83.295,"n":389,"o":83.3,"t":"2026-10-22T13:55:00Z","v":17204,"vw":83.400796},{"c":83.47,"h":83.53,"l":83.38,"n":408,"o":83.405,"t":"2026-10-22T14:00:00Z","v":12510,"vw":83.46202},{"c":83.3,"h":83.46,"l":83.285,"n":365,"o":83.46,"t":"2026-10-22T14:05:00Z","v":12401,"vw":83.33097},{"c":83.18,"h":83.31,"l":83.18,"n":428,"o":83.29,"t":"2026-10-22T14:10:00Z","v":22050,"vw":83.266841},{"c":83.15,"h":83.18,"l":83.075,"n":494,"o":83.17,"t":"2026-10-22T14:15:00Z","v":26853,"vw":83.149993},{"c":82.9799,"h":83.14,"l":82.97,"n":891,"o":83.135,"t":"2026-10-22T14:20:00Z","v":50273,"vw":83.016661},{"c":82.855,"h":83.0176,"l":82.83,"n":504,"o":82.985,"t":"2026-10-22T14:25:00Z","v":27755,"vw":82.914711},{"c":82.765,"h":82.86,"l":82.74,"n":678,"o":82.86,"t":"2026-10-22T14:30:00Z","v":42673,"vw":82.778081},{"c":82.72,"h":82.8,"l":82.7,"n":468,"o":82.8,"t":"2026-10-22T14:35:00Z","v":23501,"vw":82.745657},{"c":82.74,"h":82.8,"l":82.72,"n":308,"o":82.745,"t":"2026-10-22T14:40:00Z","v":8161,"vw":82.76166},{"c":82.69,"h":82.76,"l":82.63,"n":357,"o":82.735,"t":"2026-10-22T14:45:00Z","v":17325,"vw":82.678157},{"c":82.68,"h":82.68,"l":82.595,"n":337,"o":82.66,"t":"2026-10-22T14:50:00Z","v":13908,"vw":82.633197},{"c":82.75,"h":82.75,"l":82.59,"n":288,"o":82.69,"t":"2026-10-22T14:55:00Z","v":10144,"vw":82.642585},{"c":82.675,"h":82.79,"l":82.675,"n":321,"o":82.745,"t":"2026-10-22T15:00:00Z","v":15948,"vw":82.714171},{"c":82.67,"h":82.7,"l":82.64,"n":287,"o":82.66,"t":"2026-10-22T15:05:00Z","v":10326,"vw":82.672802},{"c":82.63,"h":82.709,"l":82.605,"n":301,"o":82.65,"t":"2026-10-22T15:10:00Z","v":18255,"vw":82.650344},{"c":82.79,"h":82.8,"l":82.62,"n":253,"o":82.62,"t":"2026-10-22T15:15:00Z","v":14775,"vw":82.688387},{"c":82.92,"h":82.92,"l":82.825,"n":302,"o":82.84,"t":"2026-10-22T15:20:00Z","v":11175,"vw":82.856746},{"c":82.73,"h":82.93,"l":82.725,"n":282,"o":82.93,"t":"2026-10-22T15:25:00Z","v":20098,"vw":82.853312},{"c":82.71,"h":82.7399,"l":82.635,"n":273,"o":82.7399,"t":"2026-10-22T15:30:00Z","v":11757,"vw":82.686751},{"c":82.6998,"h":82.755,"l":82.6998,"n":244,"o":82.71,"t":"2026-10-22T15:35:00Z","v":10743,"vw":82.724137},{"c":82.675,"h":82.73,"l":82.585,"n":520,"o":82.705,"t":"2026-10-22T15:40:00Z","v":29611,"vw":82.657486},{"c":82.6698,"h":82.705,"l":82.645,"n":182,"o":82.67,"t":"2026-10-22T15:45:00Z","v":5097,"vw":82.670508},{"c":82.7561,"h":82.78,"l":82.69,"n":242,"o":82.69,"t":"2026-10-22T15:50:00Z","v":22742,"vw":82.753927},{"c":82.86,"h":82.86,"l":82.77,"n":243,"o":82.77,"t":"2026-10-22T15:55:00Z","v":14087,"vw":82.833867},{"c":82.86,"h":82.935,"l":82.825,"n":247,"o":82.92,"t":"2026-10-22T16:00:00Z","v":9074,"vw":82.855407},{"c":82.895,"h":82.895,"l":82.7899,"n":189,"o":82.865,"t":"2026-10-22T16:05:00Z","v":9839,"vw":82.815913},{"c":82.8925,"h":82.91,"l":82.865,"n":213,"o":82.895,"t":"2026-10-22T16:10:00Z","v":15354,"vw":82.889571},{"c":82.93,"h":82.93,"l":82.89,"n":149,"o":82.9,"t":"2026-10-22T16:15:00Z","v":6967,"vw":82.912392},{"c":82.9177,"h":82.975,"l":82.905,"n":260,"o":82.9499,"t":"2026-10-22T16:20:00Z","v":17829,"vw":82.943378},{"c":82.87,"h":82.96,"l":82.865,"n":161,"o":82.925,"t":"2026-10-22T16:25:00Z","v":6787,"vw":82.909417},{"c":82.71,"h":82.86,"l":82.71,"n":208,"o":82.86,"t":"2026-10-22T16:30:00Z","v":4712,"vw":82.774757},{"c":82.69,"h":82.755,"l":82.675,"n":323,"o":82.72,"t":"2026-10-22T16:35:00Z","v":21838,"vw":82.72582},{"c":82.58,"h":82.705,"l":82.58,"n":226,"o":82.6899,"t":"2026-10-22T16:40:00Z","v":10781,"vw":82.644408},{"c":82.5199,"h":82.61,"l":82.49,"n":489,"o":82.6,"t":"2026-10-22T16:45:00Z","v":27165,"vw":82.528537},{"c":82.545,"h":82.5551,"l":82.46,"n":218,"o":82.51,"t":"2026-10-22T16:50:00Z","v":12411,"vw":82.522024},{"c":82.675,"h":82.675,"l":82.555,"n":240,"o":82.555,"t":"2026-10-22T16:55:00Z","v":8394,"vw":82.611399},{"c":82.52,"h":82.6657,"l":82.505,"n":227,"o":82.656,"t":"2026-10-22T17:00:00Z","v":10929,"vw":82.598839},{"c":82.5,"h":82.55,"l":82.48,"n":218,"o":82.52,"t":"2026-10-22T17:05:00Z","v":10253,"vw":82.508429},{"c":82.55,"h":82.55,"l":82.4799,"n":293,"o":82.5,"t":"2026-10-22T17:10:00Z","v":28577,"vw":82.50193},{"c":82.59,"h":82.625,"l":82.515,"n":287,"o":82.57,"t":"2026-10-22T17:15:00Z","v":18083,"vw":82.572866},{"c":82.595,"h":82.6597,"l":82.57,"n":225,"o":82.575,"t":"2026-10-22T17:20:00Z","v":12227,"vw":82.618066},{"c":82.61,"h":82.6169,"l":82.545,"n":210,"o":82.605,"t":"2026-10-22T17:25:00Z","v":9325,"vw":82.592042},{"c":82.6682,"h":82.67,"l":82.58,"n":281,"o":82.6,"t":"2026-10-22T17:30:00Z","v":12130,"vw":82.608054},{"c":82.59,"h":82.6699,"l":82.575,"n":217,"o":82.6694,"t":"2026-10-22T17:35:00Z","v":6778,"vw":82.61024},{"c":82.635,"h":82.65,"l":82.58,"n":175,"o":82.6001,"t":"2026-10-22T17:40:00Z","v":7216,"vw":82.610547},{"c":82.56,"h":82.63,"l":82.56,"n":1072,"o":82.625,"t":"2026-10-22T17:45:00Z","v":10424,"vw":82.58986},{"c":82.535,"h":82.55,"l":82.52,"n":192,"o":82.55,"t":"2026-10-22T17:50:00Z","v":9270,"vw":82.534825},{"c":82.485,"h":82.56,"l":82.48,"n":231,"o":82.54,"t":"2026-10-22T17:55:00Z","v":10487,"vw":82.524389},{"c":82.3457,"h":82.49,"l":82.34,"n":286,"o":82.49,"t":"2026-10-22T18:00:00Z","v":19671,"vw":82.377186},{"c":82.44,"h":82.45,"l":82.335,"n":290,"o":82.34,"t":"2026-10-22T18:05:00Z","v":16835,"vw":82.411023},{"c":82.46,"h":82.505,"l":82.415,"n":232,"o":82.43,"t":"2026-10-22T18:10:00Z","v":8684,"vw":82.457057},{"c":82.56,"h":82.56,"l":82.4376,"n":196,"o":82.45,"t":"2026-10-22T18:15:00Z","v":8269,"vw":82.493027},{"c":82.56,"h":82.61,"l":82.53,"n":257,"o":82.57,"t":"2026-10-22T18:20:00Z","v":31509,"vw":82.566055},{"c":82.395,"h":82.5563,"l":82.385,"n":248,"o":82.5563,"t":"2026-10-22T18:25:00Z","v":16144,"vw":82.489102},{"c":82.355,"h":82.375,"l":82.32,"n":168,"o":82.36,"t":"2026-10-22T18:30:00Z","v":7655,"vw":82.352178},{"c":82.355,"h":82.37,"l":82.34,"n":164,"o":82.36,"t":"2026-10-22T18:35:00Z","v":4311,"vw":82.355838},{"c":82.375,"h":82.375,"l":82.305,"n":223,"o":82.33,"t":"2026-10-22T18:40:00Z","v":14172,"vw":82.324317},{"c":82.295,"h":82.378,"l":82.2932,"n":236,"o":82.375,"t":"2026-10-22T18:45:00Z","v":10199,"vw":82.340821},{"c":82.2925,"h":82.325,"l":82.285,"n":152,"o":82.3,"t":"2026-10-22T18:50:00Z","v":18523,"vw":82.315112},{"c":82.235,"h":82.33,"l":82.23,"n":276,"o":82.31,"t":"2026-10-22T18:55:00Z","v":14161,"vw":82.273126},{"c":82.22,"h":82.24,"l":82.16,"n":210,"o":82.21,"t":"2026-10-22T19:00:00Z","v":11729,"vw":82.17506},{"c":82.225,"h":82.265,"l":82.21,"n":222,"o":82.24,"t":"2026-10-22T19:05:00Z","v":7603,"vw":82.23991},{"c":82.3,"h":82.345,"l":82.21,"n":246,"o":82.23,"t":"2026-10-22T19:10:00Z","v":8770,"vw":82.280565},{"c":82.335,"h":82.335,"l":82.27,"n":195,"o":82.285,"t":"2026-10-22T19:15:00Z","v":11573,"vw":82.306638},{"c":82.34,"h":82.37,"l":82.29,"n":263,"o":82.325,"t":"2026-10-22T19:20:00Z","v":12604,"vw":82.32949},{"c":82.415,"h":82.415,"l":82.31,"n":200,"o":82.34,"t":"2026-10-22T19:25:00Z","v":6253,"vw":82.361302},{"c":82.255,"h":82.415,"l":82.255,"n":233,"o":82.415,"t":"2026-10-22T19:30:00Z","v":10443,"vw":82.315939},{"c":82.21,"h":82.275,"l":82.2,"n":353,"o":82.25,"t":"2026-10-22T19:35:00Z","v":27988,"vw":82.231888},{"c":82.21,"h":82.216,"l":82.17,"n":273,"o":82.19,"t":"2026-10-22T19:40:00Z","v":17438,"vw":82.196638},{"c":82.23,"h":82.23,"l":82.135,"n":373,"o":82.195,"t":"2026-10-22T19:45:00Z","v":19226,"vw":82.179411},{"c":82.4399,"h":82.4434,"l":82.22,"n":455,"o":82.22,"t":"2026-10-22T19:50:00Z","v":29721,"vw":82.371231},{"c":82.46,"h":82.47,"l":82.38,"n":637,"o":82.43,"t":"2026-10-22T19:55:00Z","v":50980,"vw":82.417565},{"c":82.47,"h":82.47,"l":82.47,"n":15,"o":82.47,"t":"2026-10-22T20:00:00Z","v":15214,"vw":82.47},{"c":82.55,"h":82.75,"l":82.55,"n":10,"o":82.75,"t":"2026-10-22T20:05:00Z","v":285,"vw":82.616194},{"c":82.7131,"h":82.7131,"l":82.7131,"n":1,"o":82.7131,"t":"2026-10-22T20:10:00Z","v":70,"vw":82.7131},{"c":82.9499,"h":82.9499,"l":82.85,"n":6,"o":82.85,"t":"2026-10-22T20:20:00Z","v":629,"vw":82.930953},{"c":82.8,"h":82.8,"l":82.8,"n":2,"o":82.8,"t":"2026-10-22T20:25:00Z","v":56,"vw":82.8},{"c":82.52,"h":82.52,"l":82.49,"n":15,"o":82.51,"t":"2026-10-22T20:35:00Z","v":1337,"vw":82.507987},{"c":82.5,"h":82.51,"l":82.5,"n":7,"o":82.5,"t":"2026-10-22T20:40:00Z","v":11110,"vw":82.500072},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-22T20:45:00Z","v":487,"vw":82.5},{"c":82.4,"h":82.4,"l":82.4,"n":3,"o":82.4,"t":"2026-10-22T20:55:00Z","v":60,"vw":82.4},{"c":82.5342,"h":82.61,"l":82.5342,"n":3,"o":82.61,"t":"2026-10-22T21:05:00Z","v":409,"vw":82.574662},{"c":82.35,"h":82.5343,"l":82.35,"n":6,"o":82.4,"t":"2026-10-22T21:10:00Z","v":1007,"vw":82.388018},{"c":82.7645,"h":82.7645,"l":82.7645,"n":1,"o":82.7645,"t":"2026-10-22T21:15:00Z","v":100,"vw":82.7645},{"c":82.41,"h":82.41,"l":82.41,"n":2,"o":82.41,"t":"2026-10-22T21:20:00Z","v":100,"vw":82.41},{"c":82.53,"h":82.53,"l":82.51,"n":9,"o":82.53,"t":"2026-10-22T21:35:00Z","v":883,"vw":82.522815},{"c":82.5,"h":82.51,"l":82.5,"n":7,"o":82.51,"t":"2026-10-22T21:40:00Z","v":567,"vw":82.505138},{"c":82.7981,"h":82.7981,"l":82.7981,"n":3,"o":82.7981,"t":"2026-10-22T22:10:00Z","v":562,"vw":82.7981},{"c":82.48,"h":82.48,"l":82.48,"n":2,"o":82.48,"t":"2026-10-22T22:25:00Z","v":85,"vw":82.48},{"c":82.71,"h":82.71,"l":82.71,"n":2,"o":82.71,"t":"2026-10-22T22:35:00Z","v":518,"vw":82.71},{"c":82.4026,"h":82.45,"l":82.4026,"n":22,"o":82.45,"t":"2026-10-22T23:30:00Z","v":2970,"vw":82.428481},{"c":82.3938,"h":82.3938,"l":82.3938,"n":1,"o":82.3938,"t":"2026-10-22T23:35:00Z","v":45,"vw":82.3938},{"c":82.306,"h":82.3938,"l":82.306,"n":3,"o":82.3938,"t":"2026-10-22T23:40:00Z","v":1076,"vw":82.314221},{"c":82.3778,"h":82.4,"l":82.3778,"n":2,"o":82.4,"t":"2026-10-22T23:45:00Z","v":600,"vw":82.3889},{"c":82.4,"h":82.4,"l":82.3057,"n":42,"o":82.3057,"t":"2026-10-22T23:50:00Z","v":1536,"vw":82.397075}],"history":[{"c":353.32,"h":353.32,"l":350.15,"n":7915,"o":351.05,"t":"2024-10-21T04:00:00Z","v":195569,"vw":351.651366},{"c":353.43,"h":354.28,"l":350.64,"n":6166,"o":351.31,"t":"2024-10-22T04:00:00Z","v":164741,"vw":352.430792},{"c":348.02,"h":352.12,"l":345.5862,"n":9110,"o":352.02,"t":"2024-10-23T04:00:00Z","v":190383,"vw":349.032499},{"c":350.33,"h":350.41,"l":348.06,"n":5028,"o":349.92,"t":"2024-10-24T04:00:00Z","v":116511,"vw":349.58738},{"c":351.79,"h":354.8,"l":351,"n":6120,"o":351.78,"t":"2024-10-25T04:00:00Z","v":161503,"vw":352.807072},{"c":352.22,"h":354.61,"l":352.1,"n":6468,"o":354.51,"t":"2024-10-28T04:00:00Z","v":138417,"vw":353.23695},{"c":355.1,"h":355.84,"l":351.29,"n":6243,"o":352.31,"t":"2024-10-29T04:00:00Z","v":194513,"vw":354.039797},{"c":353.54,"h":355.83,"l":352.65,"n":5743,"o":354.83,"t":"2024-10-30T04:00:00Z","v":135821,"vw":354.564255},{"c":342.82,"h":349.44,"l":342.82,"n":12086,"o":349.44,"t":"2024-10-31T04:00:00Z","v":277660,"vw":345.074651},{"c":345.5,"h":348.05,"l":344.45,"n":7635,"o":344.45,"t":"2024-11-01T04:00:00Z","v":170181,"vw":346.326954},{"c":344.36,"h":346.42,"l":343.42,"n":8033,"o":345.11,"t":"2024-11-04T05:00:00Z","v":191611,"vw":344.924792},{"c":349.26,"h":349.448,"l":345.23,"n":5967,"o":345.23,"t":"2024-11-05T05:00:00Z","v":153947,"vw":348.18743},{"c":358.05,"h":358.56,"l":354.16,"n":9703,"o":355.44,"t":"2024-11-06T05:00:00Z","v":350121,"vw":356.337444},{"c":363.61,"h":364.0799,"l":360,"n":9766,"o":360.04,"t":"2024-11-07T05:00:00Z","v":303790,"vw":362.203273},{"c":364.92,"h":365.5726,"l":363.61,"n":9292,"o":363.63,"t":"2024-11-08T05:00:00Z","v":278860,"vw":364.536465},{"c":364.25,"h":365.71,"l":362.5,"n":10035,"o":365.62,"t":"2024-11-11T05:00:00Z","v":253288,"vw":364.204082},{"c":364.58,"h":365.2299,"l":362.3699,"n":7557,"o":364.51,"t":"2024-11-12T05:00:00Z","v":215097,"vw":364.218954},{"c":364.62,"h":366.2,"l":362.9,"n":7248,"o":364.58,"t":"2024-11-13T05:00:00Z","v":197699,"vw":364.530882},{"c":361.99,"h":364.6099,"l":361.25,"n":6786,"o":364.41,"t":"2024-11-14T05:00:00Z","v":160783,"vw":362.967336},{"c":354.63,"h":358.75,"l":353.01,"n":11751,"o":358.74,"t":"2024-11-15T05:00:00Z","v":282940,"vw":355.537517},{"c":355.95,"h":357.24,"l":353.76,"n":8194,"o":355.03,"t":"2024-11-18T05:00:00Z","v":171320,"vw":355.442453},{"c":359.6,"h":359.649,"l":353.95,"n":6158,"o":354.04,"t":"2024-11-19T05:00:00Z","v":168603,"vw":356.926572},{"c":359.13,"h":359.45,"l":354.66,"n":6800,"o":359.43,"t":"2024-11-20T05:00:00Z","v":241037,"vw":357.170573},{"c":359.28,"h":361.6,"l":354.7956,"n":7810,"o":361.05,"t":"2024-11-21T05:00:00Z","v":256980,"vw":358.767893},{"c":359.01,"h":360,"l":358,"n":6755,"o":359,"t":"2024-11-22T05:00:00Z","v":164318,"vw":359.00487},{"c":359.53,"h":362.618,"l":357.995,"n":8608,"o":361.74,"t":"2024-11-25T05:00:00Z","v":244021,"vw":360.331058},{"c":363.05,"h":363.285,"l":361.08,"n":6936,"o":361.08,"t":"2024-11-26T05:00:00Z","v":182361,"vw":362.558136},{"c":360.54,"h":362.14,"l":358.595,"n":6920,"o":362.14,"t":"2024-11-27T05:00:00Z","v":128730,"vw":360.312166},{"c":363.8,"h":364.15,"l":360.695,"n":5031,"o":361.02,"t":"2024-11-29T05:00:00Z","v":112842,"vw":362.332298},{"c":366.76,"h":367.21,"l":364.47,"n":10498,"o":364.47,"t":"2024-12-02T05:00:00Z","v":206666,"vw":366.328481},{"c":368.48,"h":368.54,"l":365.9,"n":7157,"o":366.22,"t":"2024-12-03T05:00:00Z","v":163075,"vw":367.107323},{"c":373.34,"h":373.4,"l":370.44,"n":8942,"o":370.8,"t":"2024-12-04T05:00:00Z","v":222471,"vw":371.980356},{"c":372.92,"h":374.1796,"l":372.545,"n":7244,"o":373.69,"t":"2024-12-05T05:00:00Z","v":164952,"vw":373.207608},{"c":375.14,"h":375.47,"l":373.39,"n":8092,"o":373.52,"t":"2024-12-06T05:00:00Z","v":194771,"vw":374.683123},{"c":372.96,"h":374.844,"l":371.79,"n":10735,"o":374.4,"t":"2024-12-09T05:00:00Z","v":231122,"vw":373.571368},{"c":372.07,"h":375.5999,"l":371.3,"n":8415,"o":373.69,"t":"2024-12-10T05:00:00Z","v":242180,"vw":373.123291},{"c":378.18,"h":378.55,"l":374.64,"n":8359,"o":374.64,"t":"2024-12-11T05:00:00Z","v":260426,"vw":377.056158},{"c":375.67,"h":377.5982,"l":375.67,"n":8164,"o":377.11,"t":"2024-12-12T05:00:00Z","v":215747,"vw":376.729334},{"c":376.44,"h":379.06,"l":374.53,"n":8682,"o":377.82,"t":"2024-12-13T05:00:00Z","v":189919,"vw":376.464811},{"c":380.5,"h":380.95,"l":377.45,"n":12069,"o":377.99,"t":"2024-12-16T05:00:00Z","v":341901,"vw":379.489464},{"c":379.07,"h":379.86,"l":377.2636,"n":9147,"o":378.85,"t":"2024-12-17T05:00:00Z","v":215346,"vw":378.692181},{"c":366.82,"h":380.81,"l":366,"n":13947,"o":379.4,"t":"2024-12-18T05:00:00Z","v":423468,"vw":374.208747},{"c":366.93,"h":371.2674,"l":366.82,"n":12457,"o":370.93,"t":"2024-12-19T05:00:00Z","v":356919,"vw":369.388384},{"c":371.24,"h":374.66,"l":363.4,"n":11150,"o":364.76,"t":"2024-12-20T05:00:00Z","v":354228,"vw":370.851447},{"c":375,"h":375,"l":368.575,"n":9822,"o":371.72,"t":"2024-12-23T05:00:00Z","v":290523,"vw":372.327575},{"c":379.67,"h":379.67,"l":375.5,"n":6558,"o":376.12,"t":"2024-12-24T05:00:00Z","v":208262,"vw":377.661204},{"c":379.16,"h":380.14,"l":376.79,"n":9558,"o":378.54,"t":"2024-12-26T05:00:00Z","v":247987,"vw":378.857737},{"c":373.74,"h":376.81,"l":370.36,"n":14015,"o":376.81,"t":"2024-12-27T05:00:00Z","v":322282,"vw":372.966372},{"c":369.25,"h":372.17,"l":366.6868,"n":12815,"o":368.28,"t":"2024-12-30T05:00:00Z","v":248456,"vw":369.434122},{"c":366.06,"h":370.7699,"l":365.525,"n":11035,"o":370.52,"t":"2024-12-31T05:00:00Z","v":273832,"vw":367.82586},{"c":366.19,"h":370.1801,"l":362.77,"n":15934,"o":368.23,"t":"2025-01-02T05:00:00Z","v":400728,"vw":366.053329},{"c":372.91,"h":372.91,"l":368,"n":12706,"o":368.42,"t":"2025-01-03T05:00:00Z","v":317077,"vw":370.666155},{"c":376.24,"h":378.7393,"l":374.7841,"n":15266,"o":376.29,"t":"2025-01-06T05:00:00Z","v":441274,"vw":376.828829},{"c":369.36,"h":377.9799,"l":368,"n":14409,"o":377.8,"t":"2025-01-07T05:00:00Z","v":360514,"vw":372.608624},{"c":369.94,"h":371.12,"l":366.7012,"n":10956,"o":369.95,"t":"2025-01-08T05:00:00Z","v":292944,"vw":369.426985},{"c":364.57,"h":367.57,"l":362.1436,"n":17189,"o":367.57,"t":"2025-01-10T05:00:00Z","v":421558,"vw":365.176047},{"c":363.24,"h":363.465,"l":358.84,"n":14002,"o":359.65,"t":"2025-01-13T05:00:00Z","v":366498,"vw":360.782935},{"c":362.54,"h":366.28,"l":360.44,"n":9495,"o":365.93,"t":"2025-01-14T05:00:00Z","v":235981,"vw":363.420579},{"c":371.02,"h":371.78,"l":366.81,"n":9393,"o":368.1,"t":"2025-01-15T05:00:00Z","v":288167,"vw":369.790765},{"c":369.61,"h":373.1356,"l":369.52,"n":9157,"o":373.11,"t":"2025-01-16T05:00:00Z","v":248921,"vw":371.450663},{"c":374.47,"h":376.01,"l":372.635,"n":10908,"o":374.85,"t":"2025-01-17T05:00:00Z","v":273597,"vw":374.600854},{"c":378.25,"h":378.51,"l":374.25,"n":14859,"o":377.01,"t":"2025-01-21T05:00:00Z","v":447091,"vw":376.863125},{"c":382.92,"h":384.0691,"l":381.86,"n":12037,"o":381.97,"t":"2025-01-22T05:00:00Z","v":377565,"vw":382.94724},{"c":384.72,"h":384.72,"l":381.12,"n":9504,"o":382,"t":"2025-01-23T05:00:00Z","v":285175,"vw":382.771812},{"c":383.36,"h":386.44,"l":382.23,"n":10069,"o":385.42,"t":"2025-01-24T05:00:00Z","v":245111,"vw":384.41598},{"c":369.38,"h":372.33,"l":366.68,"n":25921,"o":368.55,"t":"2025-01-27T05:00:00Z","v":761124,"vw":369.249657},{"c":376.88,"h":377.27,"l":368.17,"n":11957,"o":371.28,"t":"2025-01-28T05:00:00Z","v":348041,"vw":373.724349},{"c":374.34,"h":375.94,"l":371.52,"n":9204,"o":375.9,"t":"2025-01-29T05:00:00Z","v":226090,"vw":374.061544},{"c":377.4,"h":378.5,"l":373.32,"n":9386,"o":376.19,"t":"2025-01-30T05:00:00Z","v":263989,"vw":376.388225},{"c":375.6,"h":382.4283,"l":375.235,"n":12603,"o":379.69,"t":"2025-01-31T05:00:00Z","v":372501,"vw":378.501448},{"c":372.61,"h":374.4482,"l":367.0317,"n":17651,"o":368.19,"t":"2025-02-03T05:00:00Z","v":507685,"vw":370.499448},{"c":376.72,"h":376.9,"l":373.49,"n":9272,"o":373.88,"t":"2025-02-04T05:00:00Z","v":258846,"vw":375.55765},{"c":378.25,"h":378.25,"l":374.64,"n":8494,"o":375.59,"t":"2025-02-05T05:00:00Z","v":234748,"vw":376.49496},{"c":381.29,"h":381.29,"l":378.41,"n":8427,"o":379.6,"t":"2025-02-06T05:00:00Z","v":238495,"vw":379.970734},{"c":377.75,"h":383.16,"l":377.01,"n":11067,"o":381.9,"t":"2025-02-07T05:00:00Z","v":280193,"vw":379.526908},{"c":381.2,"h":381.81,"l":379.58,"n":10018,"o":379.61,"t":"2025-02-10T05:00:00Z","v":213429,"vw":380.78027},{"c":379.87,"h":380.6593,"l":377.91,"n":7911,"o":379.13,"t":"2025-02-11T05:00:00Z","v":175646,"vw":379.554315},{"c":378.96,"h":379.745,"l":374.83,"n":8655,"o":375.53,"t":"2025-02-12T05:00:00Z","v":228697,"vw":377.846877},{"c":383.9,"h":383.9,"l":378.8101,"n":7810,"o":379.64,"t":"2025-02-13T05:00:00Z","v":250166,"vw":381.747061},{"c":384.61,"h":384.93,"l":383.233,"n":9215,"o":383.81,"t":"2025-02-14T05:00:00Z","v":205359,"vw":384.093959},{"c":384.69,"h":386.39,"l":382.569,"n":13337,"o":385.97,"t":"2025-02-18T05:00:00Z","v":244159,"vw":384.43437},{"c":384.99,"h":385.35,"l":382.2901,"n":8215,"o":383.9,"t":"2025-02-19T05:00:00Z","v":172136,"vw":384.073064},{"c":382.15,"h":384.16,"l":379.2376,"n":10506,"o":384.16,"t":"2025-02-20T05:00:00Z","v":206861,"vw":381.394992},{"c":373.16,"h":382.35,"l":372.71,"n":15203,"o":382.35,"t":"2025-02-21T05:00:00Z","v":300671,"vw":376.758912},{"c":369.27,"h":375.66,"l":368.65,"n":13538,"o":374.88,"t":"2025-02-24T05:00:00Z","v":324339,"vw":371.759069},{"c":365.52,"h":368.73,"l":361.5423,"n":13796,"o":368.73,"t":"2025-02-25T05:00:00Z","v":338052,"vw":365.00759},{"c":368,"h":371.688,"l":365.82,"n":8440,"o":367.93,"t":"2025-02-26T05:00:00Z","v":206587,"vw":369.011012},{"c":358.4,"h":371,"l":358.16,"n":11860,"o":370.68,"t":"2025-02-27T05:00:00Z","v":301645,"vw":363.000093},{"c":364.77,"h":365.07,"l":355.73,"n":14045,"o":357.69,"t":"2025-02-28T05:00:00Z","v":492393,"vw":359.288693},{"c":355.75,"h":367,"l":353,"n":17952,"o":366.05,"t":"2025-03-03T05:00:00Z","v":514107,"vw":359.468811},{"c":352.34,"h":358.44,"l":346.31,"n":17639,"o":351.79,"t":"2025-03-04T05:00:00Z","v":556383,"vw":351.261413},{"c":357.25,"h":358.445,"l":350.15,"n":10459,"o":353.21,"t":"2025-03-05T05:00:00Z","v":359763,"vw":354.437104},{"c":346.97,"h":354.41,"l":345.54,"n":14941,"o":351.15,"t":"2025-03-06T05:00:00Z","v":456037,"vw":349.240028},{"c":348.32,"h":349.47,"l":339.63,"n":14204,"o":345.99,"t":"2025-03-07T05:00:00Z","v":421364,"vw":344.905554},{"c":335.11,"h":342.0964,"l":331.629,"n":21829,"o":341.63,"t":"2025-03-10T04:00:00Z","v":619641,"vw":336.705921},{"c":334.21,"h":339.57,"l":331.38,"n":12627,"o":334.3,"t":"2025-03-11T04:00:00Z","v":422856,"vw":334.94534},{"c":339.49,"h":342.45,"l":335.62,"n":9416,"o":341.14,"t":"2025-03-12T04:00:00Z","v":276778,"vw":340.042504},{"c":333.37,"h":339.6449,"l":332.325,"n":10081,"o":339.41,"t":"2025-03-13T04:00:00Z","v":278261,"vw":335.180029},{"c":341.98,"h":342.5,"l":337,"n":9846,"o":337.39,"t":"2025-03-14T04:00:00Z","v":282913,"vw":340.088773},{"c":343.2,"h":345.24,"l":340.52,"n":10764,"o":341.72,"t":"2025-03-17T04:00:00Z","v":227312,"vw":342.822719},{"c":337.1,"h":341.085,"l":335.6473,"n":9812,"o":340.92,"t":"2025-03-18T04:00:00Z","v":267313,"vw":337.53629},{"c":342.31,"h":345.63,"l":337.7,"n":6996,"o":339.04,"t":"2025-03-19T04:00:00Z","v":198908,"vw":341.39142},{"c":341.73,"h":345.505,"l":339.58,"n":6951,"o":339.96,"t":"2025-03-20T04:00:00Z","v":193470,"vw":342.269387},{"c":342.58,"h":342.97,"l":337.63,"n":7258,"o":338.72,"t":"2025-03-21T04:00:00Z","v":140119,"vw":340.148248},{"c":350.91,"h":351.54,"l":347.68,"n":9402,"o":347.89,"t":"2025-03-24T04:00:00Z","v":216963,"vw":349.939227},{"c":351.99,"h":352.23,"l":349.9,"n":7152,"o":351.27,"t":"2025-03-25T04:00:00Z","v":177704,"vw":351.3238},{"c":344.43,"h":351.175,"l":343.22,"n":8613,"o":351.09,"t":"2025-03-26T04:00:00Z","v":183970,"vw":347.238949},{"c":342.14,"h":345.785,"l":341.02,"n":7679,"o":342.71,"t":"2025-03-27T04:00:00Z","v":243380,"vw":343.344172},{"c":333.68,"h":341.6764,"l":332.9,"n":12473,"o":340.64,"t":"2025-03-28T04:00:00Z","v":281818,"vw":335.370669},{"c":334.48,"h":335.23,"l":324.84,"n":12574,"o":327.82,"t":"2025-03-31T04:00:00Z","v":317131,"vw":329.758113},{"c":336.97,"h":338.1217,"l":331.35,"n":9725,"o":333.19,"t":"2025-04-01T04:00:00Z","v":325838,"vw":335.945239},{"c":340.1,"h":342.3719,"l":332.03,"n":7645,"o":332.42,"t":"2025-04-02T04:00:00Z","v":185040,"vw":338.645654},{"c":321.43,"h":327.73,"l":321,"n":25898,"o":324.92,"t":"2025-04-03T04:00:00Z","v":609204,"vw":324.51523},{"c":301.55,"h":313.14,"l":301.51,"n":31571,"o":311.44,"t":"2025-04-04T04:00:00Z","v":1150379,"vw":306.878151},{"c":303.02,"h":315.36,"l":286,"n":28848,"o":289.5,"t":"2025-04-07T04:00:00Z","v":1151023,"vw":298.512261},{"c":299.15,"h":318.135,"l":294.36,"n":20052,"o":315.27,"t":"2025-04-08T04:00:00Z","v":797266,"vw":309.063689},{"c":332.94,"h":334.72,"l":298,"n":19501,"o":298.5,"t":"2025-04-09T04:00:00Z","v":1185871,"vw":320.097236},{"c":319.81,"h":325.91,"l":310.09,"n":15335,"o":325.02,"t":"2025-04-10T04:00:00Z","v":564616,"vw":320.46154},{"c":326.06,"h":326.975,"l":317.29,"n":10795,"o":319.14,"t":"2025-04-11T04:00:00Z","v":392013,"vw":322.627807},{"c":328.29,"h":333.64,"l":325,"n":9964,"o":332.78,"t":"2025-04-14T04:00:00Z","v":488366,"vw":328.541064},{"c":327.81,"h":331.235,"l":327.24,"n":7584,"o":328.63,"t":"2025-04-15T04:00:00Z","v":188919,"vw":329.205787},{"c":318.8,"h":324.45,"l":314.28,"n":9971,"o":321.88,"t":"2025-04-16T04:00:00Z","v":359527,"vw":318.041213},{"c":318.87,"h":321.66,"l":316.99,"n":7034,"o":321.51,"t":"2025-04-17T04:00:00Z","v":220961,"vw":319.790508},{"c":309.91,"h":314.99,"l":306.1,"n":14637,"o":314.67,"t":"2025-04-21T04:00:00Z","v":379894,"vw":309.341218},{"c":318.56,"h":320.001,"l":312.872,"n":6683,"o":313.78,"t":"2025-04-22T04:00:00Z","v":218354,"vw":316.803692},{"c":325.87,"h":332.27,"l":324.66,"n":9009,"o":329.2,"t":"2025-04-23T04:00:00Z","v":354769,"vw":328.833683},{"c":334.76,"h":334.815,"l":326.47,"n":7220,"o":327.03,"t":"2025-04-24T04:00:00Z","v":247236,"vw":332.482802},{"c":339.33,"h":340.03,"l":334.55,"n":7079,"o":335.69,"t":"2025-04-25T04:00:00Z","v":251623,"vw":337.799032},{"c":338.81,"h":341,"l":334.85,"n":7728,"o":339.85,"t":"2025-04-28T04:00:00Z","v":176810,"vw":337.888458},{"c":341.41,"h":342.02,"l":337.47,"n":6458,"o":337.92,"t":"2025-04-29T04:00:00Z","v":184221,"vw":340.175245},{"c":340.75,"h":342.42,"l":332.12,"n":7351,"o":335.42,"t":"2025-04-30T04:00:00Z","v":205746,"vw":337.199623},{"c":345,"h":349.61,"l":345,"n":9064,"o":347.24,"t":"2025-05-01T04:00:00Z","v":280365,"vw":347.474636},{"c":351.83,"h":353.2,"l":349,"n":9062,"o":350.06,"t":"2025-05-02T04:00:00Z","v":210646,"vw":351.450602},{"c":350.35,"h":352.21,"l":348.4503,"n":8339,"o":348.85,"t":"2025-05-05T04:00:00Z","v":154349,"vw":350.559621},{"c":346.73,"h":349.4,"l":344.88,"n":6813,"o":345.77,"t":"2025-05-06T04:00:00Z","v":166607,"vw":347.297174},{"c":348,"h":349.37,"l":343.75,"n":7488,"o":347.43,"t":"2025-05-07T04:00:00Z","v":270936,"vw":346.688853},{"c":350.63,"h":353.68,"l":347.88,"n":8047,"o":351.29,"t":"2025-05-08T04:00:00Z","v":282427,"vw":351.237795},{"c":350.04,"h":352.45,"l":348.52,"n":7512,"o":351.77,"t":"2025-05-09T04:00:00Z","v":164171,"vw":350.291997},{"c":363.3,"h":363.53,"l":358.74,"n":11665,"o":362.88,"t":"2025-05-12T04:00:00Z","v":368362,"vw":361.347775},{"c":369.8,"h":371.13,"l":364.36,"n":10159,"o":365.04,"t":"2025-05-13T04:00:00Z","v":346161,"vw":368.982478},{"c":372.47,"h":373.09,"l":370.415,"n":9207,"o":371.32,"t":"2025-05-14T04:00:00Z","v":308041,"vw":371.873375},{"c":372.72,"h":374.065,"l":369.77,"n":7632,"o":370.88,"t":"2025-05-15T04:00:00Z","v":202978,"vw":371.853318},{"c":374.53,"h":374.94,"l":372.01,"n":7985,"o":373.83,"t":"2025-05-16T04:00:00Z","v":197349,"vw":373.704019},{"c":375.21,"h":375.44,"l":369.88,"n":11912,"o":369.88,"t":"2025-05-19T04:00:00Z","v":360730,"vw":373.813531},{"c":373.23,"h":374.1159,"l":370.865,"n":7174,"o":373.55,"t":"2025-05-20T04:00:00Z","v":201619,"vw":372.940633},{"c":367.78,"h":374.66,"l":366.59,"n":9188,"o":370.37,"t":"2025-05-21T04:00:00Z","v":304747,"vw":370.19836},{"c":368.45,"h":371.08,"l":367,"n":7066,"o":367.7,"t":"2025-05-22T04:00:00Z","v":211216,"vw":369.339156},{"c":366.23,"h":367.9039,"l":363.3,"n":10151,"o":363.42,"t":"2025-05-23T04:00:00Z","v":221750,"vw":365.788281},{"c":374.49,"h":374.505,"l":369.815,"n":9490,"o":370.51,"t":"2025-05-27T04:00:00Z","v":212347,"vw":372.777579},{"c":373.14,"h":376.06,"l":372.52,"n":6695,"o":374.7,"t":"2025-05-28T04:00:00Z","v":164306,"vw":374.352912},{"c":374.22,"h":378.25,"l":372.57,"n":7545,"o":378.25,"t":"2025-05-29T04:00:00Z","v":216121,"vw":375.133145},{"c":373.3,"h":374.64,"l":369.0702,"n":9290,"o":373.72,"t":"2025-05-30T04:00:00Z","v":257919,"vw":372.691844},{"c":376.69,"h":376.69,"l":371.1701,"n":9483,"o":372.48,"t":"2025-06-02T04:00:00Z","v":204569,"vw":374.134055},{"c":378.85,"h":379.905,"l":376.3,"n":8272,"o":376.8,"t":"2025-06-03T04:00:00Z","v":256349,"vw":378.645299},{"c":379.63,"h":380.4999,"l":378.3,"n":7082,"o":379.6,"t":"2025-06-04T04:00:00Z","v":186348,"vw":379.858601},{"c":376.69,"h":382.11,"l":375.35,"n":8537,"o":380.98,"t":"2025-06-05T04:00:00Z","v":290519,"vw":379.597345},{"c":380.76,"h":382.1,"l":379.43,"n":7444,"o":380.56,"t":"2025-06-06T04:00:00Z","v":191293,"vw":381.055254},{"c":381,"h":381.74,"l":379.84,"n":8453,"o":381.24,"t":"2025-06-09T04:00:00Z","v":189830,"vw":381.044579},{"c":382.94,"h":383.1485,"l":379.42,"n":7821,"o":381.5,"t":"2025-06-10T04:00:00Z","v":176293,"vw":381.686017},{"c":382.01,"h":385.145,"l":380.98,"n":7781,"o":384.16,"t":"2025-06-11T04:00:00Z","v":212678,"vw":383.275315},{"c":383.75,"h":384.418,"l":381.45,"n":6250,"o":381.45,"t":"2025-06-12T04:00:00Z","v":151280,"vw":383.335935},{"c":379.04,"h":382.2999,"l":377.94,"n":11905,"o":379.31,"t":"2025-06-13T04:00:00Z","v":344096,"vw":379.904787},{"c":384.06,"h":385.135,"l":381.46,"n":9309,"o":381.59,"t":"2025-06-16T04:00:00Z","v":227715,"vw":383.69191},{"c":380.51,"h":383.2,"l":380,"n":8262,"o":381.89,"t":"2025-06-17T04:00:00Z","v":242163,"vw":381.724027},{"c":380.21,"h":383.2874,"l":379.53,"n":6680,"o":381.21,"t":"2025-06-18T04:00:00Z","v":202185,"vw":381.133507},{"c":377.56,"h":382.3142,"l":376.96,"n":10510,"o":382,"t":"2025-06-20T04:00:00Z","v":263506,"vw":378.903023},{"c":382.44,"h":382.7285,"l":376.3,"n":10313,"o":377.83,"t":"2025-06-23T04:00:00Z","v":345704,"vw":379.832774},{"c":388.5,"h":388.52,"l":385.43,"n":8980,"o":386.04,"t":"2025-06-24T04:00:00Z","v":222209,"vw":387.155812},{"c":388.9,"h":390.729,"l":388.395,"n":8342,"o":389.5,"t":"2025-06-25T04:00:00Z","v":250343,"vw":389.318282},{"c":392.42,"h":393,"l":389.5,"n":7806,"o":390.42,"t":"2025-06-26T04:00:00Z","v":215277,"vw":391.738753},{"c":395.11,"h":395.6536,"l":391.66,"n":9578,"o":393.4,"t":"2025-06-27T04:00:00Z","v":222112,"vw":394.204735},{"c":396.54,"h":397.99,"l":395.47,"n":11420,"o":397.39,"t":"2025-06-30T04:00:00Z","v":244777,"vw":396.671223},{"c":393.18,"h":395.76,"l":391.1073,"n":11970,"o":395.39,"t":"2025-07-01T04:00:00Z","v":262752,"vw":393.528218},{"c":396,"h":396,"l":392.63,"n":8757,"o":392.78,"t":"2025-07-02T04:00:00Z","v":221793,"vw":394.530665},{"c":399.75,"h":400.4982,"l":397.79,"n":7640,"o":397.79,"t":"2025-07-03T04:00:00Z","v":192862,"vw":399.462548},{"c":397.34,"h":398.9399,"l":395.4,"n":15696,"o":398.32,"t":"2025-07-07T04:00:00Z","v":357457,"vw":397.412023},{"c":396.27,"h":398.35,"l":395.66,"n":9063,"o":398.35,"t":"2025-07-08T04:00:00Z","v":203554,"vw":396.816222},{"c":400.01,"h":400.54,"l":398.15,"n":9251,"o":398.15,"t":"2025-07-09T04:00:00Z","v":255790,"vw":399.462865},{"c":400.31,"h":400.87,"l":397.8,"n":7919,"o":400.55,"t":"2025-07-10T04:00:00Z","v":189209,"vw":399.978707},{"c":399.24,"h":400.32,"l":397.8,"n":8417,"o":398.5,"t":"2025-07-11T04:00:00Z","v":163107,"vw":399.441788},{"c":400.66,"h":401.24,"l":397.98,"n":10403,"o":399.32,"t":"2025-07-14T04:00:00Z","v":256715,"vw":400.319236},{"c":401.12,"h":404.35,"l":401.08,"n":9691,"o":404.24,"t":"2025-07-15T04:00:00Z","v":258295,"vw":402.727704},{"c":402.28,"h":402.5001,"l":398.125,"n":9425,"o":402,"t":"2025-07-16T04:00:00Z","v":249969,"vw":401.104785},{"c":405.22,"h":405.38,"l":402.265,"n":8780,"o":402.74,"t":"2025-07-17T04:00:00Z","v":205100,"vw":404.441068},{"c":405.08,"h":406.46,"l":404.115,"n":8840,"o":406.46,"t":"2025-07-18T04:00:00Z","v":204315,"vw":404.988022},{"c":406.56,"h":408,"l":406.005,"n":10473,"o":406.07,"t":"2025-07-21T04:00:00Z","v":209373,"vw":407.20206},{"c":403.91,"h":406.93,"l":401.56,"n":9430,"o":406.67,"t":"2025-07-22T04:00:00Z","v":205516,"vw":404.044284},{"c":407.67,"h":407.75,"l":404.37,"n":7978,"o":405.91,"t":"2025-07-23T04:00:00Z","v":194960,"vw":406.076096},{"c":408.53,"h":409.51,"l":407.34,"n":8298,"o":409,"t":"2025-07-24T04:00:00Z","v":231845,"vw":408.875334},{"c":410.68,"h":411.32,"l":409,"n":9416,"o":409.13,"t":"2025-07-25T04:00:00Z","v":189602,"vw":410.361124},{"c":412.06,"h":412.19,"l":410.68,"n":11316,"o":411.47,"t":"2025-07-28T04:00:00Z","v":236380,"vw":411.597597},{"c":410.34,"h":413.985,"l":409.81,"n":9837,"o":413.05,"t":"2025-07-29T04:00:00Z","v":254858,"vw":411.618887},{"c":411.18,"h":412.54,"l":408.75,"n":9402,"o":410.99,"t":"2025-07-30T04:00:00Z","v":225399,"vw":410.798865},{"c":410.85,"h":417.24,"l":410.01,"n":12014,"o":417.24,"t":"2025-07-31T04:00:00Z","v":409213,"vw":414.678954},{"c":403.24,"h":405.6803,"l":401.11,"n":21555,"o":405.61,"t":"2025-08-01T04:00:00Z","v":487578,"vw":403.535885},{"c":410.31,"h":410.83,"l":406.03,"n":12706,"o":406.03,"t":"2025-08-04T04:00:00Z","v":275469,"vw":408.934622},{"c":407.62,"h":411.88,"l":406.81,"n":10060,"o":411.01,"t":"2025-08-05T04:00:00Z","v":230712,"vw":409.128717},{"c":412.25,"h":412.59,"l":407.71,"n":8115,"o":408.17,"t":"2025-08-06T04:00:00Z","v":172272,"vw":410.746089},{"c":410.96,"h":414.6,"l":407.95,"n":9565,"o":414.24,"t":"2025-08-07T04:00:00Z","v":226357,"vw":411.43402},{"c":413.86,"h":414.239,"l":411.69,"n":8962,"o":411.92,"t":"2025-08-08T04:00:00Z","v":243551,"vw":413.459727},{"c":413.36,"h":415.5688,"l":412.26,"n":10502,"o":413.73,"t":"2025-08-11T04:00:00Z","v":233977,"vw":414.235018},{"c":417.64,"h":417.8,"l":412.89,"n":9000,"o":415.05,"t":"2025-08-12T04:00:00Z","v":195824,"vw":415.992914},{"c":417.15,"h":419.7,"l":415.725,"n":9337,"o":419.13,"t":"2025-08-13T04:00:00Z","v":194854,"vw":417.418082},{"c":417.47,"h":418.62,"l":415.61,"n":7328,"o":415.61,"t":"2025-08-14T04:00:00Z","v":160461,"vw":417.180657},{"c":416.44,"h":418.38,"l":415.3708,"n":9987,"o":418.38,"t":"2025-08-15T04:00:00Z","v":187866,"vw":416.635536},{"c":416.81,"h":417.0469,"l":415.34,"n":9934,"o":415.77,"t":"2025-08-18T04:00:00Z","v":180270,"vw":416.119757},{"c":411.68,"h":416.74,"l":410.8,"n":11437,"o":416.74,"t":"2025-08-19T04:00:00Z","v":216665,"vw":413.162353},{"c":409.74,"h":411.01,"l":404.45,"n":11598,"o":411.01,"t":"2025-08-20T04:00:00Z","v":253011,"vw":407.948155},{"c":408.08,"h":410.13,"l":406.44,"n":7809,"o":408.61,"t":"2025-08-21T04:00:00Z","v":177308,"vw":408.363657},{"c":414.4,"h":415.65,"l":407.9116,"n":9232,"o":408.62,"t":"2025-08-22T04:00:00Z","v":226833,"vw":413.152736},{"c":413.92,"h":416.1354,"l":413,"n":9443,"o":413.95,"t":"2025-08-25T04:00:00Z","v":165276,"vw":414.81905},{"c":416.35,"h":416.4301,"l":413,"n":7236,"o":413.81,"t":"2025-08-26T04:00:00Z","v":164256,"vw":414.854353},{"c":416.92,"h":417.5649,"l":415.04,"n":7299,"o":416,"t":"2025-08-27T04:00:00Z","v":148069,"vw":416.633853},{"c":419.08,"h":419.71,"l":416.15,"n":7400,"o":417.08,"t":"2025-08-28T04:00:00Z","v":169352,"vw":418.360639},{"c":414.13,"h":417.79,"l":412.98,"n":11929,"o":417.73,"t":"2025-08-29T04:00:00Z","v":207361,"vw":414.730756},{"c":410.85,"h":410.95,"l":406.29,"n":16226,"o":407.92,"t":"2025-09-02T04:00:00Z","v":220113,"vw":408.30591},{"c":415.04,"h":415.83,"l":412.4778,"n":7849,"o":413.85,"t":"2025-09-03T04:00:00Z","v":145238,"vw":414.25967},{"c":418.82,"h":418.96,"l":414.56,"n":7512,"o":415.72,"t":"2025-09-04T04:00:00Z","v":167341,"vw":416.751653},{"c":418.31,"h":422.13,"l":415,"n":9939,"o":422.13,"t":"2025-09-05T04:00:00Z","v":233190,"vw":418.525936},{"c":421.01,"h":422.0588,"l":420.25,"n":9987,"o":420.25,"t":"2025-09-08T04:00:00Z","v":173046,"vw":421.102177},{"c":422.55,"h":422.675,"l":419.18,"n":7833,"o":421.29,"t":"2025-09-09T04:00:00Z","v":194425,"vw":421.043829},{"c":426.6,"h":428.7,"l":425.185,"n":8949,"o":427.17,"t":"2025-09-10T04:00:00Z","v":194575,"vw":427.248344},{"c":428.71,"h":429.21,"l":426.74,"n":7854,"o":428.44,"t":"2025-09-11T04:00:00Z","v":180797,"vw":428.420446},{"c":429.28,"h":430.2175,"l":428.265,"n":8861,"o":429,"t":"2025-09-12T04:00:00Z","v":157912,"vw":429.377659},{"c":433.37,"h":433.4448,"l":431.14,"n":12323,"o":431.14,"t":"2025-09-15T04:00:00Z","v":272963,"vw":432.347458},{"c":432.47,"h":433.9,"l":431.78,"n":9956,"o":433.9,"t":"2025-09-16T04:00:00Z","v":179537,"vw":432.751299},{"c":430.34,"h":432.449,"l":426.5,"n":11707,"o":431.92,"t":"2025-09-17T04:00:00Z","v":272765,"vw":429.815339},{"c":433.12,"h":435.27,"l":431.7601,"n":9205,"o":433.14,"t":"2025-09-18T04:00:00Z","v":229462,"vw":433.744318},{"c":436.32,"h":436.6525,"l":433.77,"n":9868,"o":435.02,"t":"2025-09-19T04:00:00Z","v":214085,"vw":435.076599},{"c":439.39,"h":439.698,"l":435.06,"n":12228,"o":435.37,"t":"2025-09-22T04:00:00Z","v":211008,"vw":437.65391},{"c":434.9,"h":439.27,"l":433.92,"n":12787,"o":439.265,"t":"2025-09-23T04:00:00Z","v":245444,"vw":436.167671},{"c":432.59,"h":435.94,"l":430.82,"n":9722,"o":435.55,"t":"2025-09-24T04:00:00Z","v":190020,"vw":433.148553},{"c":429.88,"h":431.62,"l":426.44,"n":10840,"o":429.41,"t":"2025-09-25T04:00:00Z","v":227326,"vw":429.303422},{"c":432.01,"h":432.148,"l":428.6,"n":9160,"o":431.13,"t":"2025-09-26T04:00:00Z","v":189646,"vw":431.028534},{"c":433.53,"h":435.66,"l":432.3228,"n":10910,"o":434.15,"t":"2025-09-29T04:00:00Z","v":171129,"vw":434.063478},{"c":435.46,"h":435.6245,"l":431.805,"n":9729,"o":433.35,"t":"2025-09-30T04:00:00Z","v":173096,"vw":433.420752},{"c":437.25,"h":437.95,"l":432.5,"n":11135,"o":432.96,"t":"2025-10-01T04:00:00Z","v":205137,"vw":435.215098},{"c":437.99,"h":439.98,"l":436.36,"n":10558,"o":439.76,"t":"2025-10-02T04:00:00Z","v":178427,"vw":437.893596},{"c":437.13,"h":439.22,"l":435.25,"n":10689,"o":438.55,"t":"2025-10-03T04:00:00Z","v":196943,"vw":437.807054},{"c":438.62,"h":439.4794,"l":436.296,"n":12916,"o":437.17,"t":"2025-10-06T04:00:00Z","v":204418,"vw":437.806595},{"c":436.39,"h":439.7975,"l":434.925,"n":10645,"o":439.35,"t":"2025-10-07T04:00:00Z","v":194590,"vw":437.539258},{"c":440.08,"h":440.08,"l":437.23,"n":8827,"o":437.23,"t":"2025-10-08T04:00:00Z","v":221128,"vw":439.355409},{"c":440.42,"h":440.97,"l":438.625,"n":8528,"o":440.97,"t":"2025-10-09T04:00:00Z","v":157440,"vw":439.707706},{"c":426.99,"h":442.4774,"l":426.52,"n":21694,"o":440.87,"t":"2025-10-10T04:00:00Z","v":484681,"vw":434.077976},{"c":435.57,"h":436.2,"l":432.3623,"n":11911,"o":433.55,"t":"2025-10-13T04:00:00Z","v":215309,"vw":434.598661},{"c":431.7,"h":435.5299,"l":426.26,"n":10813,"o":430.66,"t":"2025-10-14T04:00:00Z","v":210465,"vw":431.445373},{"c":434.09,"h":438.1269,"l":430,"n":8977,"o":436.5,"t":"2025-10-15T04:00:00Z","v":195668,"vw":435.177603},{"c":432.04,"h":437.687,"l":429.06,"n":9567,"o":436.04,"t":"2025-10-16T04:00:00Z","v":223362,"vw":434.043892},{"c":434.27,"h":434.8299,"l":428.94,"n":8260,"o":430.02,"t":"2025-10-17T04:00:00Z","v":143314,"vw":432.25943},{"c":438.07,"h":438.7089,"l":435.89,"n":8874,"o":435.89,"t":"2025-10-20T04:00:00Z","v":133655,"vw":437.702019},{"c":436.96,"h":438.34,"l":436.33,"n":7916,"o":438.03,"t":"2025-10-21T04:00:00Z","v":139793,"vw":437.461797},{"c":434.98,"h":438.36,"l":431,"n":9679,"o":437.98,"t":"2025-10-22T04:00:00Z","v":203215,"vw":433.947578},{"c":438.2,"h":438.7792,"l":434.3,"n":6814,"o":434.3,"t":"2025-10-23T04:00:00Z","v":139813,"vw":437.012338},{"c":442.36,"h":443.64,"l":441.09,"n":8322,"o":441.34,"t":"2025-10-24T04:00:00Z","v":159011,"vw":442.570982},{"c":449.55,"h":449.7299,"l":446.9,"n":11389,"o":447.59,"t":"2025-10-27T04:00:00Z","v":272089,"vw":448.090745},{"c":452.82,"h":454.38,"l":450,"n":9633,"o":451.37,"t":"2025-10-28T04:00:00Z","v":187828,"vw":451.788917},{"c":455.46,"h":456.7099,"l":451.7331,"n":10260,"o":455.17,"t":"2025-10-29T04:00:00Z","v":217525,"vw":455.122876},{"c":448.73,"h":453.72,"l":448.686,"n":10767,"o":453.01,"t":"2025-10-30T04:00:00Z","v":203946,"vw":451.065055},{"c":450.2,"h":453.665,"l":448.4,"n":9591,"o":453.6,"t":"2025-10-31T04:00:00Z","v":177362,"vw":451.293363},{"c":452.19,"h":453.999,"l":450.855,"n":14174,"o":453.77,"t":"2025-11-03T05:00:00Z","v":220821,"vw":452.663978},{"c":444.38,"h":448.8298,"l":443.74,"n":13962,"o":446.07,"t":"2025-11-04T05:00:00Z","v":209822,"vw":445.936349},{"c":445.59,"h":449.07,"l":443,"n":8863,"o":444.04,"t":"2025-11-05T05:00:00Z","v":146956,"vw":446.857201},{"c":439.16,"h":445.7199,"l":437.82,"n":11625,"o":445.59,"t":"2025-11-06T05:00:00Z","v":229120,"vw":440.688916},{"c":438.33,"h":438.52,"l":430.09,"n":15323,"o":436.56,"t":"2025-11-07T05:00:00Z","v":298875,"vw":433.95683},{"c":448.52,"h":449.2048,"l":443.72,"n":11376,"o":444.6,"t":"2025-11-10T05:00:00Z","v":245286,"vw":446.269759},{"c":447.08,"h":447.57,"l":443.9888,"n":8085,"o":446.08,"t":"2025-11-11T05:00:00Z","v":150312,"vw":445.907779},{"c":446.01,"h":449,"l":443.8,"n":7842,"o":449,"t":"2025-11-12T05:00:00Z","v":153141,"vw":445.674028},{"c":436.18,"h":443.52,"l":434.57,"n":13713,"o":443.24,"t":"2025-11-13T05:00:00Z","v":267368,"vw":437.564471},{"c":436.53,"h":439.215,"l":428.15,"n":11348,"o":429.7,"t":"2025-11-14T05:00:00Z","v":223127,"vw":434.686428},{"c":433.01,"h":439.085,"l":430.33,"n":11187,"o":434.88,"t":"2025-11-17T05:00:00Z","v":171195,"vw":434.369173},{"c":428.02,"h":432.19,"l":424.9,"n":13457,"o":430.28,"t":"2025-11-18T05:00:00Z","v":293842,"vw":428.839309},{"c":432.22,"h":435.81,"l":428.55,"n":9421,"o":429.48,"t":"2025-11-19T05:00:00Z","v":231473,"vw":431.94851},{"c":424.6,"h":443.6499,"l":424,"n":13827,"o":441.72,"t":"2025-11-20T05:00:00Z","v":337829,"vw":433.318236},{"c":427.18,"h":432.09,"l":420.89,"n":10978,"o":426.39,"t":"2025-11-21T05:00:00Z","v":220178,"vw":426.52017},{"c":437.63,"h":438.32,"l":431.005,"n":11580,"o":431.07,"t":"2025-11-24T05:00:00Z","v":246004,"vw":435.842903},{"c":440.84,"h":441.89,"l":432.27,"n":9670,"o":436.9,"t":"2025-11-25T05:00:00Z","v":222694,"vw":438.272096},{"c":444,"h":445.2403,"l":441.8,"n":8508,"o":443.65,"t":"2025-11-26T05:00:00Z","v":165920,"vw":444.117855},{"c":445.92,"h":445.92,"l":444.1325,"n":7268,"o":445,"t":"2025-11-28T05:00:00Z","v":81615,"vw":444.91685},{"c":443.48,"h":445.64,"l":441.47,"n":13508,"o":442.07,"t":"2025-12-01T05:00:00Z","v":230887,"vw":443.717248},{"c":445.1,"h":447.535,"l":443.45,"n":11913,"o":445.21,"t":"2025-12-02T05:00:00Z","v":306912,"vw":445.850199},{"c":445.94,"h":446.87,"l":442.56,"n":8943,"o":444.02,"t":"2025-12-03T05:00:00Z","v":181693,"vw":445.223259},{"c":447.6,"h":448.29,"l":445.29,"n":8027,"o":448.29,"t":"2025-12-04T05:00:00Z","v":154459,"vw":446.915312},{"c":449.07,"h":450.745,"l":447.8,"n":10052,"o":448.68,"t":"2025-12-05T05:00:00Z","v":187626,"vw":449.205892},{"c":447.42,"h":450.5,"l":445.95,"n":12405,"o":449.83,"t":"2025-12-08T05:00:00Z","v":251614,"vw":447.702921},{"c":447.57,"h":448.5635,"l":445.974,"n":7879,"o":446.91,"t":"2025-12-09T05:00:00Z","v":140095,"vw":447.550039},{"c":449.29,"h":450.26,"l":445.31,"n":9419,"o":447.12,"t":"2025-12-10T05:00:00Z","v":196703,"vw":447.87765},{"c":448.87,"h":449.0499,"l":443.0501,"n":9393,"o":446.41,"t":"2025-12-11T05:00:00Z","v":176266,"vw":446.441865},{"c":441.4,"h":447.96,"l":439.17,"n":13730,"o":447.31,"t":"2025-12-12T05:00:00Z","v":336843,"vw":442.372141},{"c":440.15,"h":444.45,"l":439.02,"n":11819,"o":444.32,"t":"2025-12-15T05:00:00Z","v":178545,"vw":441.522383},{"c":440.84,"h":441.9,"l":437.33,"n":9391,"o":439,"t":"2025-12-16T05:00:00Z","v":174038,"vw":439.595181},{"c":432.61,"h":441.3,"l":432.4,"n":11397,"o":441.3,"t":"2025-12-17T05:00:00Z","v":179391,"vw":435.495274},{"c":437.71,"h":440.3,"l":436.0301,"n":8062,"o":437.71,"t":"2025-12-18T05:00:00Z","v":174851,"vw":438.732315},{"c":443.51,"h":443.53,"l":439.82,"n":8632,"o":440.26,"t":"2025-12-19T05:00:00Z","v":151652,"vw":442.415866},{"c":446.05,"h":446.38,"l":444,"n":10771,"o":446.325,"t":"2025-12-22T05:00:00Z","v":216805,"vw":445.647119},{"c":449.83,"h":449.835,"l":445.09,"n":9595,"o":445.09,"t":"2025-12-23T05:00:00Z","v":201296,"vw":448.233074},{"c":451,"h":451,"l":449.13,"n":6318,"o":449.56,"t":"2025-12-24T05:00:00Z","v":126507,"vw":450.00329},{"c":450.69,"h":452.28,"l":450.1421,"n":10202,"o":451.3,"t":"2025-12-26T05:00:00Z","v":135600,"vw":451.185246},{"c":448.6,"h":449.25,"l":446.79,"n":13884,"o":447.83,"t":"2025-12-29T05:00:00Z","v":240539,"vw":447.990212},{"c":447.77,"h":449.52,"l":447.69,"n":10687,"o":448.33,"t":"2025-12-30T05:00:00Z","v":177928,"vw":448.375232},{"c":444.59,"h":448.615,"l":444.405,"n":11241,"o":448.43,"t":"2025-12-31T05:00:00Z","v":188895,"vw":446.540921},{"c":444.85,"h":450.66,"l":442.3988,"n":18763,"o":448.17,"t":"2026-01-02T05:00:00Z","v":328027,"vw":446.028519},{"c":446.51,"h":448.7984,"l":445.67,"n":17127,"o":448,"t":"2026-01-05T05:00:00Z","v":278418,"vw":447.353568},{"c":448.86,"h":449.29,"l":445.9,"n":12808,"o":447.32,"t":"2026-01-06T05:00:00Z","v":289457,"vw":448.052578},{"c":450,"h":452.9199,"l":448,"n":12130,"o":449.07,"t":"2026-01-07T05:00:00Z","v":249985,"vw":450.960249},{"c":446.18,"h":450.25,"l":444.67,"n":13151,"o":450.21,"t":"2026-01-08T05:00:00Z","v":250303,"vw":446.761026},{"c":449.63,"h":450.63,"l":446,"n":16178,"o":447.06,"t":"2026-01-09T05:00:00Z","v":324996,"vw":449.057804},{"c":451.29,"h":452.55,"l":447,"n":13439,"o":447,"t":"2026-01-12T05:00:00Z","v":224809,"vw":450.17186},{"c":450.4,"h":452.7,"l":448.58,"n":12228,"o":451.66,"t":"2026-01-13T05:00:00Z","v":244733,"vw":450.472016},{"c":445.24,"h":447.9733,"l":441.859,"n":16227,"o":447.71,"t":"2026-01-14T05:00:00Z","v":254621,"vw":444.165561},{"c":446.46,"h":450.1387,"l":445.95,"n":11344,"o":449.62,"t":"2026-01-15T05:00:00Z","v":215090,"vw":448.371983},{"c":446.78,"h":449.74,"l":445.55,"n":11537,"o":448.8,"t":"2026-01-16T05:00:00Z","v":216842,"vw":447.856786},{"c":436,"h":441.39,"l":435.47,"n":27347,"o":438.81,"t":"2026-01-20T05:00:00Z","v":469801,"vw":438.200672},{"c":440.31,"h":443.27,"l":435.25,"n":16910,"o":437,"t":"2026-01-21T05:00:00Z","v":378462,"vw":438.48947},{"c":443.56,"h":445,"l":441.79,"n":10314,"o":444.75,"t":"2026-01-22T05:00:00Z","v":219956,"vw":443.78802},{"c":445.31,"h":447.4,"l":442.7364,"n":11346,"o":443.97,"t":"2026-01-23T05:00:00Z","v":213466,"vw":445.295703},{"c":448.39,"h":449.87,"l":445.2,"n":12889,"o":445.88,"t":"2026-01-26T05:00:00Z","v":231456,"vw":448.527417},{"c":452.54,"h":453.75,"l":450.45,"n":10658,"o":451.02,"t":"2026-01-27T05:00:00Z","v":220399,"vw":452.613085},{"c":453.15,"h":454.69,"l":451.16,"n":10451,"o":454.69,"t":"2026-01-28T05:00:00Z","v":203292,"vw":453.136215},{"c":450.88,"h":453.09,"l":441.5,"n":17589,"o":452.64,"t":"2026-01-29T05:00:00Z","v":359987,"vw":447.162393},{"c":446.79,"h":450.87,"l":445.2,"n":14525,"o":448.87,"t":"2026-01-30T05:00:00Z","v":260482,"vw":448.03441},{"c":448.41,"h":450.3438,"l":444.9637,"n":15547,"o":445,"t":"2026-02-02T05:00:00Z","v":255919,"vw":448.644484},{"c":441.13,"h":450.5047,"l":436.99,"n":17793,"o":450.29,"t":"2026-02-03T05:00:00Z","v":293736,"vw":441.889386},{"c":433.18,"h":441.135,"l":429.05,"n":19915,"o":441.12,"t":"2026-02-04T05:00:00Z","v":400089,"vw":433.930492},{"c":426.4,"h":431.5,"l":423.9,"n":18403,"o":428.14,"t":"2026-02-05T05:00:00Z","v":393987,"vw":427.2825},{"c":437.11,"h":438.46,"l":428.7301,"n":13688,"o":429.74,"t":"2026-02-06T05:00:00Z","v":274685,"vw":434.508576},{"c":441.94,"h":444.28,"l":435.5,"n":11924,"o":436.44,"t":"2026-02-09T05:00:00Z","v":202256,"vw":441.359433},{"c":439.38,"h":443.515,"l":439.32,"n":9668,"o":443.28,"t":"2026-02-10T05:00:00Z","v":196364,"vw":441.613701},{"c":438.7,"h":444.42,"l":436.21,"n":9738,"o":443.59,"t":"2026-02-11T05:00:00Z","v":223503,"vw":440.370017},{"c":430.93,"h":440.8103,"l":430.3012,"n":14527,"o":440.6,"t":"2026-02-12T05:00:00Z","v":327870,"vw":434.322937},{"c":429.13,"h":433.03,"l":427.23,"n":14324,"o":431.62,"t":"2026-02-13T05:00:00Z","v":284920,"vw":430.578764},{"c":430.47,"h":432.685,"l":423.99,"n":17522,"o":426.96,"t":"2026-02-17T05:00:00Z","v":282537,"vw":428.430552},{"c":433.34,"h":436,"l":431.01,"n":10214,"o":431.78,"t":"2026-02-18T05:00:00Z","v":212393,"vw":433.907979},{"c":432.66,"h":433.93,"l":430.3,"n":9465,"o":431.62,"t":"2026-02-19T05:00:00Z","v":202566,"vw":431.934218},{"c":436.95,"h":438,"l":430.51,"n":14379,"o":431.22,"t":"2026-02-20T05:00:00Z","v":300582,"vw":435.736464},{"c":431.47,"h":437.59,"l":429.8,"n":16034,"o":436.69,"t":"2026-02-23T05:00:00Z","v":304714,"vw":432.549404},{"c":434.72,"h":435.445,"l":427.94,"n":9637,"o":430.99,"t":"2026-02-24T05:00:00Z","v":164375,"vw":433.332111},{"c":440.7,"h":441.2199,"l":437.07,"n":11142,"o":437.07,"t":"2026-02-25T05:00:00Z","v":250812,"vw":440.160396},{"c":435.45,"h":440.5,"l":430.62,"n":14828,"o":440.5,"t":"2026-02-26T05:00:00Z","v":330871,"vw":434.238254},{"c":431.28,"h":432.69,"l":428.74,"n":19807,"o":429.73,"t":"2026-02-27T05:00:00Z","v":447883,"vw":430.716397},{"c":432.06,"h":433.49,"l":424.72,"n":21615,"o":425.18,"t":"2026-03-02T05:00:00Z","v":502999,"vw":431.061268},{"c":428.06,"h":429.31,"l":420.46,"n":28343,"o":423.66,"t":"2026-03-03T05:00:00Z","v":625656,"vw":425.7079},{"c":432.87,"h":434.5,"l":428.84,"n":11476,"o":429.38,"t":"2026-03-04T05:00:00Z","v":242260,"vw":432.460892},{"c":432.39,"h":434.29,"l":426.99,"n":16560,"o":431.39,"t":"2026-03-05T05:00:00Z","v":417115,"vw":430.157686},{"c":425.57,"h":429.94,"l":424.33,"n":14697,"o":426.14,"t":"2026-03-06T05:00:00Z","v":264387,"vw":426.951747},{"c":432.09,"h":433.09,"l":419.56,"n":19593,"o":421.14,"t":"2026-03-09T04:00:00Z","v":432546,"vw":425.313726},{"c":432.35,"h":436.16,"l":430.65,"n":12525,"o":432.32,"t":"2026-03-10T04:00:00Z","v":303673,"vw":433.750597},{"c":432.74,"h":435.78,"l":430.41,"n":9091,"o":433.12,"t":"2026-03-11T04:00:00Z","v":183701,"vw":432.611696},{"c":425.46,"h":429.5,"l":424.4,"n":12520,"o":429.5,"t":"2026-03-12T04:00:00Z","v":217745,"vw":426.742279},{"c":421.15,"h":429.25,"l":420.4538,"n":14586,"o":427.12,"t":"2026-03-13T04:00:00Z","v":241226,"vw":423.600349},{"c":426.54,"h":429.325,"l":425.12,"n":14142,"o":425.47,"t":"2026-03-16T04:00:00Z","v":252102,"vw":426.673656},{"c":427.37,"h":429.75,"l":425.93,"n":7576,"o":428.34,"t":"2026-03-17T04:00:00Z","v":121366,"vw":427.592811},{"c":421.88,"h":427.37,"l":421.84,"n":9983,"o":425.99,"t":"2026-03-18T04:00:00Z","v":166939,"vw":424.668007},{"c":420.26,"h":422.16,"l":415.5801,"n":12998,"o":417.6,"t":"2026-03-19T04:00:00Z","v":261844,"vw":418.627811},{"c":411.99,"h":419.09,"l":409.36,"n":18290,"o":419.09,"t":"2026-03-20T04:00:00Z","v":311220,"vw":413.639323},{"c":417.4,"h":422.39,"l":416.125,"n":14937,"o":418.55,"t":"2026-03-23T04:00:00Z","v":316255,"vw":419.370039},{"c":412.89,"h":415.32,"l":411.8301,"n":10952,"o":413.99,"t":"2026-03-24T04:00:00Z","v":205161,"vw":413.590519},{"c":415.33,"h":418.61,"l":414.39,"n":9220,"o":417,"t":"2026-03-25T04:00:00Z","v":183733,"vw":416.171935},{"c":403.5,"h":411.96,"l":403.285,"n":16569,"o":411.41,"t":"2026-03-26T04:00:00Z","v":349476,"vw":407.405766},{"c":395.11,"h":401.16,"l":394.2717,"n":20245,"o":401.07,"t":"2026-03-27T04:00:00Z","v":411114,"vw":397.479877},{"c":391.94,"h":399,"l":389.94,"n":16363,"o":398.68,"t":"2026-03-30T04:00:00Z","v":255721,"vw":394.161323},{"c":407.69,"h":408.5,"l":396.45,"n":13374,"o":396.9,"t":"2026-03-31T04:00:00Z","v":285126,"vw":403.46963},{"c":413.01,"h":416.21,"l":410.74,"n":15967,"o":411.57,"t":"2026-04-01T04:00:00Z","v":364669,"vw":413.525849},{"c":413.49,"h":414.5,"l":403.83,"n":10766,"o":405.6,"t":"2026-04-02T04:00:00Z","v":211795,"vw":410.493609},{"c":415.24,"h":416.005,"l":413,"n":15331,"o":413.94,"t":"2026-04-06T04:00:00Z","v":299503,"vw":414.518835},{"c":417.06,"h":417.33,"l":409.52,"n":11467,"o":414.1,"t":"2026-04-07T04:00:00Z","v":228287,"vw":413.414291},{"c":429.61,"h":433.95,"l":426.76,"n":14985,"o":432.84,"t":"2026-04-08T04:00:00Z","v":379502,"vw":430.208307},{"c":433,"h":433.8,"l":427.6133,"n":9496,"o":429.73,"t":"2026-04-09T04:00:00Z","v":210862,"vw":431.678983},{"c":435.23,"h":437.3,"l":434.32,"n":10652,"o":434.62,"t":"2026-04-10T04:00:00Z","v":198450,"vw":435.32259},{"c":440.56,"h":440.6,"l":432.97,"n":13857,"o":433.59,"t":"2026-04-13T04:00:00Z","v":243595,"vw":436.491618},{"c":449.7,"h":449.7,"l":442.94,"n":13685,"o":443.31,"t":"2026-04-14T04:00:00Z","v":295183,"vw":447.206038},{"c":455.57,"h":455.75,"l":450.3,"n":14773,"o":450.84,"t":"2026-04-15T04:00:00Z","v":282430,"vw":452.907989},{"c":456.37,"h":457.5,"l":453.095,"n":11866,"o":456.57,"t":"2026-04-16T04:00:00Z","v":246228,"vw":455.732828},{"c":462.76,"h":463.955,"l":459.9799,"n":15128,"o":460.35,"t":"2026-04-17T04:00:00Z","v":314891,"vw":462.292247},{"c":460.46,"h":462.21,"l":457.42,"n":13866,"o":461.64,"t":"2026-04-20T04:00:00Z","v":247757,"vw":459.927822},{"c":76.25,"h":77.27,"l":76.05,"n":22442,"o":77.25,"t":"2026-04-21T04:00:00Z","v":1971151,"vw":76.728973},{"c":77.6,"h":77.62,"l":76.74,"n":19511,"o":76.89,"t":"2026-04-22T04:00:00Z","v":1588739,"vw":77.227373},{"c":76.81,"h":77.59,"l":76.05,"n":27548,"o":77.245,"t":"2026-04-23T04:00:00Z","v":2047438,"vw":76.897597},{"c":77.99,"h":78.095,"l":76.93,"n":21840,"o":77.09,"t":"2026-04-24T04:00:00Z","v":1540040,"vw":77.594598},{"c":78.39,"h":78.43,"l":77.595,"n":22555,"o":77.86,"t":"2026-04-27T04:00:00Z","v":1347630,"vw":78.060974},{"c":77.62,"h":77.79,"l":77.11,"n":24423,"o":77.44,"t":"2026-04-28T04:00:00Z","v":1527237,"vw":77.435755},{"c":77.43,"h":77.69,"l":76.97,"n":21197,"o":77.54,"t":"2026-04-29T04:00:00Z","v":1197911,"vw":77.29582},{"c":78.03,"h":78.17,"l":76.81,"n":27362,"o":77.96,"t":"2026-04-30T04:00:00Z","v":1947094,"vw":77.75774},{"c":78.46,"h":78.84,"l":78.2,"n":28420,"o":78.3,"t":"2026-05-01T04:00:00Z","v":1535607,"vw":78.602888},{"c":78.36,"h":78.775,"l":77.83,"n":23424,"o":78.51,"t":"2026-05-04T04:00:00Z","v":1189498,"vw":78.394299},{"c":78.96,"h":79.18,"l":78.77,"n":16564,"o":78.94,"t":"2026-05-05T04:00:00Z","v":1092125,"vw":78.993362},{"c":80.73,"h":80.805,"l":79.615,"n":22466,"o":79.75,"t":"2026-05-06T04:00:00Z","v":1574438,"vw":80.24784},{"c":80.6,"h":81.3699,"l":80.37,"n":20402,"o":81.03,"t":"2026-05-07T04:00:00Z","v":1469403,"vw":80.878972},{"c":81.63,"h":81.64,"l":80.9801,"n":20311,"o":81.03,"t":"2026-05-08T04:00:00Z","v":1261255,"vw":81.462402},{"c":81.86,"h":82.19,"l":81.23,"n":25746,"o":81.26,"t":"2026-05-11T04:00:00Z","v":1569199,"vw":81.823558},{"c":81.62,"h":81.7286,"l":80.54,"n":21596,"o":81.498,"t":"2026-05-12T04:00:00Z","v":1355609,"vw":81.154262},{"c":82.52,"h":82.77,"l":81.21,"n":20949,"o":81.81,"t":"2026-05-13T04:00:00Z","v":1454602,"vw":82.22739},{"c":83.49,"h":83.6,"l":82.62,"n":22820,"o":82.7,"t":"2026-05-14T04:00:00Z","v":1457396,"vw":83.288936},{"c":82.19,"h":82.97,"l":81.845,"n":30616,"o":82.51,"t":"2026-05-15T04:00:00Z","v":1546274,"vw":82.403052},{"c":81.63,"h":82.38,"l":80.94,"n":29968,"o":82.32,"t":"2026-05-18T04:00:00Z","v":1603360,"vw":81.62844},{"c":80.81,"h":81.45,"l":80.44,"n":24545,"o":81.11,"t":"2026-05-19T04:00:00Z","v":1545961,"vw":80.949444},{"c":81.95,"h":82,"l":80.88,"n":18088,"o":81.21,"t":"2026-05-20T04:00:00Z","v":1510478,"vw":81.55859},{"c":82.12,"h":82.5396,"l":81.43,"n":19416,"o":81.67,"t":"2026-05-21T04:00:00Z","v":1613204,"vw":81.904217},{"c":82.11,"h":82.75,"l":82.0502,"n":17272,"o":82.55,"t":"2026-05-22T04:00:00Z","v":1246944,"vw":82.391768},{"c":83.14,"h":83.4,"l":82.7128,"n":26137,"o":82.8,"t":"2026-05-26T04:00:00Z","v":1555727,"vw":83.002495},{"c":83.13,"h":83.23,"l":82.681,"n":18577,"o":83.22,"t":"2026-05-27T04:00:00Z","v":1333799,"vw":83.023211},{"c":83.91,"h":84,"l":82.94,"n":19134,"o":83.03,"t":"2026-05-28T04:00:00Z","v":1371624,"vw":83.619515},{"c":84.35,"h":84.632,"l":83.94,"n":24759,"o":84.08,"t":"2026-05-29T04:00:00Z","v":1613583,"vw":84.28799},{"c":85.11,"h":85.3465,"l":84.45,"n":31741,"o":84.545,"t":"2026-06-01T04:00:00Z","v":3427476,"vw":84.943892},{"c":84.98,"h":85.335,"l":84.65,"n":25361,"o":85.03,"t":"2026-06-02T04:00:00Z","v":2025927,"vw":85.064378},{"c":84.19,"h":85,"l":83.92,"n":24571,"o":84.96,"t":"2026-06-03T04:00:00Z","v":1907644,"vw":84.351593},{"c":84.13,"h":84.39,"l":82.99,"n":21414,"o":83.18,"t":"2026-06-04T04:00:00Z","v":1424983,"vw":83.796123},{"c":80.94,"h":83.28,"l":80.64,"n":36969,"o":83.18,"t":"2026-06-05T04:00:00Z","v":2327479,"vw":81.861052},{"c":81.47,"h":82.05,"l":81.22,"n":26114,"o":81.83,"t":"2026-06-08T04:00:00Z","v":1714653,"vw":81.662469},{"c":80.9,"h":82.58,"l":78.73,"n":38387,"o":82.1,"t":"2026-06-09T04:00:00Z","v":2873219,"vw":80.391204},{"c":79.08,"h":81.01,"l":79.045,"n":30030,"o":80.19,"t":"2026-06-10T04:00:00Z","v":1876657,"vw":79.852422},{"c":80.84,"h":81.03,"l":78.79,"n":27799,"o":79.38,"t":"2026-06-11T04:00:00Z","v":1981927,"vw":79.833741},{"c":81.15,"h":81.59,"l":80.35,"n":25929,"o":81.22,"t":"2026-06-12T04:00:00Z","v":1639804,"vw":81.067061},{"c":83.47,"h":83.655,"l":82.82,"n":26076,"o":82.86,"t":"2026-06-15T04:00:00Z","v":1725048,"vw":83.244137},{"c":82.51,"h":83.4,"l":82.485,"n":20703,"o":83.35,"t":"2026-06-16T04:00:00Z","v":1515758,"vw":82.901485},{"c":81.6,"h":82.895,"l":81.44,"n":31981,"o":82.78,"t":"2026-06-17T04:00:00Z","v":2135215,"vw":82.245806},{"c":83,"h":83.18,"l":82.28,"n":19851,"o":82.84,"t":"2026-06-18T04:00:00Z","v":1148687,"vw":82.824478},{"c":82.37,"h":83.28,"l":82.07,"n":28379,"o":83.1,"t":"2026-06-22T04:00:00Z","v":1541059,"vw":82.528228},{"c":80.44,"h":81.3399,"l":80.29,"n":30000,"o":80.41,"t":"2026-06-23T04:00:00Z","v":1685547,"vw":80.703875},{"c":80.12,"h":81.16,"l":79.68,"n":20318,"o":80.58,"t":"2026-06-24T04:00:00Z","v":1280206,"vw":80.345856},{"c":80.23,"h":81.1,"l":79.35,"n":23852,"o":81.06,"t":"2026-06-25T04:00:00Z","v":2510939,"vw":80.222403},{"c":79.69,"h":80.6188,"l":79.04,"n":22229,"o":79.45,"t":"2026-06-26T04:00:00Z","v":2387629,"vw":80.087178},{"c":81.48,"h":81.565,"l":79.965,"n":24604,"o":80.62,"t":"2026-06-29T04:00:00Z","v":1702317,"vw":81.057924},{"c":82.62,"h":82.86,"l":81.575,"n":17342,"o":81.69,"t":"2026-06-30T04:00:00Z","v":1844491,"vw":82.542295},{"c":82.24,"h":82.79,"l":81.84,"n":20143,"o":82.285,"t":"2026-07-01T04:00:00Z","v":1408206,"vw":82.430342},{"c":81.42,"h":82.77,"l":80.865,"n":24785,"o":82.23,"t":"2026-07-02T04:00:00Z","v":1529241,"vw":81.606219},{"c":82.41,"h":82.64,"l":81.86,"n":24396,"o":82.03,"t":"2026-07-06T04:00:00Z","v":1264119,"vw":82.375213},{"c":81.76,"h":82.11,"l":81.13,"n":19161,"o":81.905,"t":"2026-07-07T04:00:00Z","v":999881,"vw":81.747599},{"c":81.89,"h":81.99,"l":80.865,"n":17869,"o":81.2,"t":"2026-07-08T04:00:00Z","v":946053,"vw":81.51762},{"c":82.81,"h":82.83,"l":81.74,"n":15608,"o":82.23,"t":"2026-07-09T04:00:00Z","v":1192530,"vw":82.533366},{"c":83.31,"h":83.32,"l":82.29,"n":18472,"o":82.76,"t":"2026-07-10T04:00:00Z","v":1165189,"vw":83.03285},{"c":82.02,"h":82.8501,"l":81.91,"n":23403,"o":82.7,"t":"2026-07-13T04:00:00Z","v":1331904,"vw":82.312265},{"c":82.88,"h":83.01,"l":82.09,"n":22129,"o":82.45,"t":"2026-07-14T04:00:00Z","v":1815622,"vw":82.726264},{"c":83.33,"h":83.345,"l":82.45,"n":19763,"o":83.235,"t":"2026-07-15T04:00:00Z","v":1159828,"vw":83.032925},{"c":81.91,"h":82.9,"l":81.535,"n":25180,"o":82.79,"t":"2026-07-16T04:00:00Z","v":1928370,"vw":82.163063},{"c":80.75,"h":81.44,"l":79.72,"n":25020,"o":80.21,"t":"2026-07-17T04:00:00Z","v":1677408,"vw":80.730972},{"c":80.98,"h":81.85,"l":80.88,"n":19991,"o":81.37,"t":"2026-07-20T04:00:00Z","v":1168209,"vw":81.303031},{"c":81.98,"h":82.06,"l":81.4,"n":15229,"o":81.925,"t":"2026-07-21T04:00:00Z","v":1015160,"vw":81.864928},{"c":81.72,"h":82.145,"l":81.45,"n":14584,"o":81.49,"t":"2026-07-22T04:00:00Z","v":972607,"vw":81.85162},{"c":80.29,"h":80.9,"l":79.76,"n":23467,"o":80.46,"t":"2026-07-23T04:00:00Z","v":1380406,"vw":80.243334},{"c":79.82,"h":80.7101,"l":79.595,"n":20304,"o":80.27,"t":"2026-07-24T04:00:00Z","v":1171010,"vw":80.07018},{"c":79.52,"h":80.86,"l":79.03,"n":22403,"o":80.76,"t":"2026-07-27T04:00:00Z","v":1086375,"vw":79.682144},{"c":79.29,"h":79.6,"l":78.345,"n":20114,"o":79.11,"t":"2026-07-28T04:00:00Z","v":1270645,"vw":79.077436},{"c":77.63,"h":79.565,"l":77.61,"n":26114,"o":79.11,"t":"2026-07-29T04:00:00Z","v":1917129,"vw":78.454125},{"c":80.16,"h":80.29,"l":78.96,"n":18960,"o":79.16,"t":"2026-07-30T04:00:00Z","v":1157228,"vw":79.8149},{"c":81.29,"h":81.58,"l":79.98,"n":22757,"o":81.02,"t":"2026-07-31T04:00:00Z","v":1203698,"vw":80.984139},{"c":83.11,"h":83.3299,"l":81.43,"n":26811,"o":81.44,"t":"2026-08-03T04:00:00Z","v":1527012,"vw":82.740018},{"c":85.04,"h":85.4093,"l":83.6,"n":27137,"o":83.776,"t":"2026-08-04T04:00:00Z","v":1794410,"vw":84.824436},{"c":84.88,"h":86.14,"l":84.855,"n":29405,"o":85.82,"t":"2026-08-05T04:00:00Z","v":1723162,"vw":85.477122},{"c":84.84,"h":85.396,"l":84.59,"n":20819,"o":84.755,"t":"2026-08-06T04:00:00Z","v":1007280,"vw":84.956018},{"c":85.42,"h":85.595,"l":84.95,"n":21198,"o":85.35,"t":"2026-08-07T04:00:00Z","v":1457317,"vw":85.324122},{"c":85.2,"h":85.75,"l":85.11,"n":22438,"o":85.485,"t":"2026-08-10T04:00:00Z","v":1082486,"vw":85.400558},{"c":84.7,"h":85.64,"l":84.55,"n":23822,"o":85.64,"t":"2026-08-11T04:00:00Z","v":1194023,"vw":84.963978},{"c":85.05,"h":85.55,"l":84.965,"n":17486,"o":85.48,"t":"2026-08-12T04:00:00Z","v":904339,"vw":85.174584},{"c":85.69,"h":85.9655,"l":85.17,"n":17342,"o":85.33,"t":"2026-08-13T04:00:00Z","v":1402936,"vw":85.72456},{"c":85.36,"h":85.87,"l":85.22,"n":20543,"o":85.79,"t":"2026-08-14T04:00:00Z","v":875012,"vw":85.43524},{"c":85.05,"h":85.63,"l":85.0008,"n":19504,"o":85.5,"t":"2026-08-17T04:00:00Z","v":872050,"vw":85.303082},{"c":83.96,"h":84.335,"l":83.795,"n":20158,"o":84.08,"t":"2026-08-18T04:00:00Z","v":1086730,"vw":83.992895},{"c":83.78,"h":84.24,"l":83.4445,"n":17591,"o":84.15,"t":"2026-08-19T04:00:00Z","v":996747,"vw":83.848532},{"c":83.17,"h":83.76,"l":83.04,"n":15680,"o":83.55,"t":"2026-08-20T04:00:00Z","v":877219,"vw":83.370027},{"c":83.46,"h":83.7599,"l":83.21,"n":15380,"o":83.63,"t":"2026-08-21T04:00:00Z","v":921990,"vw":83.483647},{"c":82.88,"h":83.29,"l":82.59,"n":20317,"o":83.25,"t":"2026-08-24T04:00:00Z","v":1281003,"vw":82.994507},{"c":83.43,"h":83.69,"l":83.02,"n":13949,"o":83.42,"t":"2026-08-25T04:00:00Z","v":839539,"vw":83.341275},{"c":83.34,"h":83.505,"l":83.005,"n":14591,"o":83.375,"t":"2026-08-26T04:00:00Z","v":1051757,"vw":83.312645},{"c":84.62,"h":84.725,"l":83.88,"n":15842,"o":84.17,"t":"2026-08-27T04:00:00Z","v":1082877,"vw":84.363779},{"c":84.17,"h":85.18,"l":84.055,"n":17678,"o":84.615,"t":"2026-08-28T04:00:00Z","v":964336,"vw":84.537638},{"c":83.95,"h":84.04,"l":83.5773,"n":18932,"o":83.96,"t":"2026-08-31T04:00:00Z","v":911877,"vw":83.809552},{"c":83.1,"h":83.58,"l":82.81,"n":20092,"o":83.005,"t":"2026-09-01T04:00:00Z","v":1127723,"vw":83.161301},{"c":83.49,"h":83.71,"l":83.01,"n":15330,"o":83.17,"t":"2026-09-02T04:00:00Z","v":925881,"vw":83.46754},{"c":84.61,"h":84.77,"l":83.82,"n":15875,"o":83.85,"t":"2026-09-03T04:00:00Z","v":948925,"vw":84.375117},{"c":84.5,"h":84.9,"l":84.27,"n":15055,"o":84.74,"t":"2026-09-04T04:00:00Z","v":904076,"vw":84.508912},{"c":84.08,"h":84.59,"l":83.96,"n":23003,"o":84.5,"t":"2026-09-08T04:00:00Z","v":1056628,"vw":84.218333},{"c":83.76,"h":83.96,"l":83.525,"n":15170,"o":83.87,"t":"2026-09-09T04:00:00Z","v":1195703,"vw":83.765626},{"c":83.07,"h":83.34,"l":82.83,"n":15653,"o":83,"t":"2026-09-10T04:00:00Z","v":897010,"vw":83.080742},{"c":83.74,"h":84.12,"l":83.73,"n":13610,"o":83.91,"t":"2026-09-11T04:00:00Z","v":776708,"vw":83.919728},{"c":83.16,"h":83.485,"l":82.53,"n":20147,"o":82.77,"t":"2026-09-14T04:00:00Z","v":1067345,"vw":83.114504},{"c":82.71,"h":83.17,"l":82.535,"n":14834,"o":83.1,"t":"2026-09-15T04:00:00Z","v":785938,"vw":82.731427},{"c":82.63,"h":83.45,"l":82.0899,"n":15910,"o":83.1,"t":"2026-09-16T04:00:00Z","v":1000969,"vw":82.9477},{"c":83.86,"h":84,"l":83.56,"n":12675,"o":83.885,"t":"2026-09-17T04:00:00Z","v":1139660,"vw":83.778665},{"c":84.35,"h":84.395,"l":83.78,"n":13309,"o":84.21,"t":"2026-09-18T04:00:00Z","v":797770,"vw":84.076397},{"c":86.26,"h":86.455,"l":84.87,"n":19625,"o":84.98,"t":"2026-09-21T04:00:00Z","v":1234331,"vw":85.826671},{"c":86.37,"h":86.6,"l":86.2,"n":16050,"o":86.3,"t":"2026-09-22T04:00:00Z","v":1054565,"vw":86.412272},{"c":85.46,"h":86.29,"l":85.23,"n":19269,"o":86.265,"t":"2026-09-23T04:00:00Z","v":1271044,"vw":85.539899},{"c":85.56,"h":85.7,"l":84.73,"n":14919,"o":84.73,"t":"2026-09-24T04:00:00Z","v":1005061,"vw":85.284512},{"c":86.14,"h":86.2,"l":85.505,"n":17116,"o":85.85,"t":"2026-09-25T04:00:00Z","v":1266703,"vw":85.959046},{"c":85.46,"h":86.01,"l":85.11,"n":20572,"o":85.84,"t":"2026-09-28T04:00:00Z","v":1137325,"vw":85.605395},{"c":85.55,"h":85.96,"l":85.285,"n":15875,"o":85.89,"t":"2026-09-29T04:00:00Z","v":1075170,"vw":85.584281},{"c":85.48,"h":86.37,"l":85.45,"n":19170,"o":85.84,"t":"2026-09-30T04:00:00Z","v":2622284,"vw":86.110259},{"c":85.69,"h":85.98,"l":85.075,"n":28877,"o":85.87,"t":"2026-10-01T04:00:00Z","v":2501408,"vw":85.59898},{"c":86.5,"h":86.995,"l":86.235,"n":21163,"o":86.67,"t":"2026-10-02T04:00:00Z","v":1473899,"vw":86.613282},{"c":87.29,"h":87.525,"l":86.61,"n":23405,"o":86.66,"t":"2026-10-05T04:00:00Z","v":1365994,"vw":87.114177},{"c":87.81,"h":88.25,"l":87.662,"n":19092,"o":87.88,"t":"2026-10-06T04:00:00Z","v":1278146,"vw":87.974904},{"c":87.69,"h":87.75,"l":87.05,"n":17888,"o":87.36,"t":"2026-10-07T04:00:00Z","v":1110848,"vw":87.446023},{"c":86.59,"h":87.57,"l":86.2324,"n":21778,"o":87.32,"t":"2026-10-08T04:00:00Z","v":1184766,"vw":86.873432},{"c":87.29,"h":87.395,"l":86.895,"n":17619,"o":87.21,"t":"2026-10-09T04:00:00Z","v":1212491,"vw":87.189546},{"c":86.92,"h":87.27,"l":86.82,"n":18267,"o":87.18,"t":"2026-10-12T04:00:00Z","v":781787,"vw":87.015245},{"c":86.9,"h":87.005,"l":86.5187,"n":14330,"o":86.56,"t":"2026-10-13T04:00:00Z","v":809156,"vw":86.778129},{"c":85.2,"h":86.63,"l":84.88,"n":23006,"o":86.43,"t":"2026-10-14T04:00:00Z","v":1543694,"vw":85.457238},{"c":85.17,"h":85.33,"l":83.89,"n":24685,"o":84.185,"t":"2026-10-15T04:00:00Z","v":1560938,"vw":84.741639},{"c":83.51,"h":85.13,"l":83.18,"n":25295,"o":85.13,"t":"2026-10-16T04:00:00Z","v":1270556,"vw":83.991126},{"c":84.24,"h":84.86,"l":84.02,"n":20529,"o":84.33,"t":"2026-10-19T04:00:00Z","v":1052528,"vw":84.441327},{"c":84.15,"h":84.81,"l":83.5,"n":17132,"o":83.98,"t":"2026-10-20T04:00:00Z","v":965085,"vw":84.180962},{"c":84.75,"h":84.935,"l":84.05,"n":15059,"o":84.55,"t":"2026-10-21T04:00:00Z","v":849046,"vw":84.629443},{"c":82.47,"h":83.58,"l":82.135,"n":26224,"o":83.53,"t":"2026-10-22T04:00:00Z","v":1368353,"vw":82.730883}],"volatilityBars":[{"c":86.39,"h":86.39,"l":86.26,"n":157,"o":86.26,"t":"2026-09-22T08:00:00Z","v":1479,"vw":86.287675},{"c":86.3,"h":86.5,"l":86.3,"n":47,"o":86.47,"t":"2026-09-22T11:00:00Z","v":744,"vw":86.424184},{"c":86.35,"h":86.35,"l":86.3486,"n":37,"o":86.3486,"t":"2026-09-22T11:30:00Z","v":450,"vw":86.349349},{"c":86.3982,"h":86.3982,"l":86.3982,"n":1,"o":86.3982,"t":"2026-09-22T11:45:00Z","v":100,"vw":86.3982},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-09-22T12:00:00Z","v":50,"vw":86.4},{"c":86.4,"h":86.4,"l":86.29,"n":3,"o":86.29,"t":"2026-09-22T12:30:00Z","v":320,"vw":86.38625},{"c":86.26,"h":86.26,"l":86.26,"n":4,"o":86.26,"t":"2026-09-22T12:45:00Z","v":107,"vw":86.26},{"c":86.1582,"h":86.338,"l":86.1582,"n":9,"o":86.338,"t":"2026-09-22T13:00:00Z","v":630,"vw":86.175179},{"c":86.35,"h":86.35,"l":86.32,"n":12,"o":86.32,"t":"2026-09-22T13:15:00Z","v":508,"vw":86.336066},{"c":86.495,"h":86.6,"l":86.23,"n":2314,"o":86.3,"t":"2026-09-22T13:30:00Z","v":150866,"vw":86.435438},{"c":86.4086,"h":86.5,"l":86.391,"n":881,"o":86.485,"t":"2026-09-22T13:45:00Z","v":60830,"vw":86.4383},{"c":86.49,"h":86.57,"l":86.385,"n":851,"o":86.415,"t":"2026-09-22T14:00:00Z","v":46121,"vw":86.440253},{"c":86.47,"h":86.56,"l":86.43,"n":598,"o":86.515,"t":"2026-09-22T14:15:00Z","v":26228,"vw":86.474874},{"c":86.375,"h":86.56,"l":86.325,"n":670,"o":86.4699,"t":"2026-09-22T14:30:00Z","v":53447,"vw":86.465679},{"c":86.4,"h":86.455,"l":86.33,"n":477,"o":86.3897,"t":"2026-09-22T14:45:00Z","v":18699,"vw":86.402921},{"c":86.41,"h":86.43,"l":86.345,"n":589,"o":86.395,"t":"2026-09-22T15:00:00Z","v":45265,"vw":86.380814},{"c":86.39,"h":86.41,"l":86.365,"n":426,"o":86.395,"t":"2026-09-22T15:15:00Z","v":19262,"vw":86.390789},{"c":86.2999,"h":86.38,"l":86.265,"n":446,"o":86.38,"t":"2026-09-22T15:30:00Z","v":27456,"vw":86.313733},{"c":86.3,"h":86.32,"l":86.2328,"n":419,"o":86.29,"t":"2026-09-22T15:45:00Z","v":21567,"vw":86.275856},{"c":86.29,"h":86.325,"l":86.255,"n":436,"o":86.305,"t":"2026-09-22T16:00:00Z","v":34339,"vw":86.300872},{"c":86.23,"h":86.305,"l":86.23,"n":395,"o":86.285,"t":"2026-09-22T16:15:00Z","v":31337,"vw":86.282585},{"c":86.2501,"h":86.275,"l":86.2,"n":326,"o":86.23,"t":"2026-09-22T16:30:00Z","v":17766,"vw":86.238511},{"c":86.295,"h":86.325,"l":86.24,"n":341,"o":86.25,"t":"2026-09-22T16:45:00Z","v":18796,"vw":86.296806},{"c":86.345,"h":86.365,"l":86.315,"n":371,"o":86.32,"t":"2026-09-22T17:00:00Z","v":26564,"vw":86.335603},{"c":86.36,"h":86.38,"l":86.325,"n":294,"o":86.3414,"t":"2026-09-22T17:15:00Z","v":12330,"vw":86.351319},{"c":86.325,"h":86.3699,"l":86.275,"n":429,"o":86.3699,"t":"2026-09-22T17:30:00Z","v":29628,"vw":86.323611},{"c":86.42,"h":86.435,"l":86.305,"n":1539,"o":86.325,"t":"2026-09-22T17:45:00Z","v":30044,"vw":86.360479},{"c":86.42,"h":86.4477,"l":86.37,"n":387,"o":86.425,"t":"2026-09-22T18:00:00Z","v":36377,"vw":86.408897},{"c":86.445,"h":86.46,"l":86.415,"n":402,"o":86.42,"t":"2026-09-22T18:15:00Z","v":43981,"vw":86.440555},{"c":86.47,"h":86.4757,"l":86.4,"n":312,"o":86.4401,"t":"2026-09-22T18:30:00Z","v":34272,"vw":86.428396},{"c":86.3987,"h":86.47,"l":86.38,"n":390,"o":86.465,"t":"2026-09-22T18:45:00Z","v":38661,"vw":86.428961},{"c":86.46,"h":86.46,"l":86.385,"n":346,"o":86.4,"t":"2026-09-22T19:00:00Z","v":40793,"vw":86.424472},{"c":86.515,"h":86.53,"l":86.455,"n":482,"o":86.46,"t":"2026-09-22T19:15:00Z","v":61307,"vw":86.480141},{"c":86.495,"h":86.5799,"l":86.4826,"n":525,"o":86.515,"t":"2026-09-22T19:30:00Z","v":47114,"vw":86.540701},{"c":86.375,"h":86.5705,"l":86.37,"n":707,"o":86.505,"t":"2026-09-22T19:45:00Z","v":68427,"vw":86.469709},{"c":86.37,"h":86.37,"l":86.37,"n":11,"o":86.37,"t":"2026-09-22T20:00:00Z","v":3162,"vw":86.37},{"c":86.33,"h":86.5859,"l":86.23,"n":15,"o":86.5859,"t":"2026-09-22T20:15:00Z","v":986,"vw":86.484058},{"c":86.36,"h":86.47,"l":86.36,"n":4,"o":86.47,"t":"2026-09-22T20:45:00Z","v":1327,"vw":86.368717},{"c":86.37,"h":86.37,"l":86.37,"n":2,"o":86.37,"t":"2026-09-22T21:30:00Z","v":348,"vw":86.37},{"c":86.3,"h":86.3,"l":86.3,"n":2,"o":86.3,"t":"2026-09-22T22:00:00Z","v":136,"vw":86.3},{"c":86.41,"h":86.41,"l":86.41,"n":3,"o":86.41,"t":"2026-09-22T22:15:00Z","v":741,"vw":86.41},{"c":86.41,"h":86.48,"l":86.41,"n":3,"o":86.48,"t":"2026-09-22T23:15:00Z","v":144,"vw":86.458611},{"c":86.48,"h":86.48,"l":86.1,"n":37,"o":86.45,"t":"2026-09-23T08:00:00Z","v":597,"vw":86.287422},{"c":86.03,"h":86.0635,"l":86.03,"n":2,"o":86.0635,"t":"2026-09-23T11:30:00Z","v":435,"vw":86.048098},{"c":86.32,"h":86.32,"l":86.32,"n":2,"o":86.32,"t":"2026-09-23T11:45:00Z","v":113,"vw":86.32},{"c":86.38,"h":86.38,"l":86.38,"n":1,"o":86.38,"t":"2026-09-23T12:00:00Z","v":86,"vw":86.38},{"c":86.06,"h":86.2875,"l":86.06,"n":7,"o":86.23,"t":"2026-09-23T12:15:00Z","v":414,"vw":86.246768},{"c":86.1909,"h":86.24,"l":86.1909,"n":13,"o":86.23,"t":"2026-09-23T13:15:00Z","v":396,"vw":86.226527},{"c":86.15,"h":86.29,"l":86.08,"n":1578,"o":86.265,"t":"2026-09-23T13:30:00Z","v":76823,"vw":86.182448},{"c":85.94,"h":86.155,"l":85.9,"n":736,"o":86.14,"t":"2026-09-23T13:45:00Z","v":31731,"vw":85.975015},{"c":85.58,"h":85.96,"l":85.57,"n":784,"o":85.915,"t":"2026-09-23T14:00:00Z","v":85096,"vw":85.692755},{"c":85.46,"h":85.62,"l":85.355,"n":1174,"o":85.58,"t":"2026-09-23T14:15:00Z","v":56299,"vw":85.46017},{"c":85.555,"h":85.605,"l":85.42,"n":911,"o":85.46,"t":"2026-09-23T14:30:00Z","v":42843,"vw":85.528306},{"c":85.795,"h":85.805,"l":85.52,"n":1058,"o":85.585,"t":"2026-09-23T14:45:00Z","v":78063,"vw":85.657705},{"c":85.67,"h":85.79,"l":85.66,"n":627,"o":85.79,"t":"2026-09-23T15:00:00Z","v":28420,"vw":85.724618},{"c":85.595,"h":85.715,"l":85.595,"n":596,"o":85.68,"t":"2026-09-23T15:15:00Z","v":35107,"vw":85.66267},{"c":85.5965,"h":85.6028,"l":85.52,"n":452,"o":85.5876,"t":"2026-09-23T15:30:00Z","v":18789,"vw":85.572942},{"c":85.51,"h":85.605,"l":85.46,"n":484,"o":85.605,"t":"2026-09-23T15:45:00Z","v":26398,"vw":85.517712},{"c":85.5187,"h":85.5257,"l":85.48,"n":455,"o":85.52,"t":"2026-09-23T16:00:00Z","v":26513,"vw":85.507447},{"c":85.44,"h":85.535,"l":85.44,"n":509,"o":85.505,"t":"2026-09-23T16:15:00Z","v":24308,"vw":85.470356},{"c":85.3529,"h":85.5,"l":85.3529,"n":470,"o":85.45,"t":"2026-09-23T16:30:00Z","v":21135,"vw":85.45283},{"c":85.34,"h":85.42,"l":85.28,"n":475,"o":85.355,"t":"2026-09-23T16:45:00Z","v":23260,"vw":85.3439},{"c":85.285,"h":85.385,"l":85.23,"n":562,"o":85.35,"t":"2026-09-23T17:00:00Z","v":34240,"vw":85.301498},{"c":85.305,"h":85.405,"l":85.27,"n":434,"o":85.285,"t":"2026-09-23T17:15:00Z","v":26484,"vw":85.333674},{"c":85.48,"h":85.48,"l":85.28,"n":812,"o":85.29,"t":"2026-09-23T17:30:00Z","v":65400,"vw":85.349461},{"c":85.545,"h":85.5503,"l":85.45,"n":1709,"o":85.47,"t":"2026-09-23T17:45:00Z","v":32881,"vw":85.491111},{"c":85.495,"h":85.54,"l":85.42,"n":471,"o":85.54,"t":"2026-09-23T18:00:00Z","v":39584,"vw":85.476527},{"c":85.525,"h":85.555,"l":85.48,"n":508,"o":85.495,"t":"2026-09-23T18:15:00Z","v":31912,"vw":85.517207},{"c":85.48,"h":85.52,"l":85.43,"n":507,"o":85.52,"t":"2026-09-23T18:30:00Z","v":39077,"vw":85.46802},{"c":85.515,"h":85.5357,"l":85.47,"n":609,"o":85.485,"t":"2026-09-23T18:45:00Z","v":65327,"vw":85.495092},{"c":85.475,"h":85.54,"l":85.465,"n":478,"o":85.515,"t":"2026-09-23T19:00:00Z","v":38326,"vw":85.501691},{"c":85.435,"h":85.475,"l":85.42,"n":494,"o":85.475,"t":"2026-09-23T19:15:00Z","v":50431,"vw":85.44237},{"c":85.43,"h":85.5199,"l":85.38,"n":698,"o":85.44,"t":"2026-09-23T19:30:00Z","v":73194,"vw":85.447208},{"c":85.46,"h":85.47,"l":85.29,"n":1287,"o":85.43,"t":"2026-09-23T19:45:00Z","v":187909,"vw":85.398434},{"c":85.46,"h":85.48,"l":85.46,"n":19,"o":85.46,"t":"2026-09-23T20:00:00Z","v":5920,"vw":85.460407},{"c":85.47,"h":85.49,"l":85.47,"n":10,"o":85.48,"t":"2026-09-23T20:15:00Z","v":358,"vw":85.477806},{"c":85.582,"h":85.582,"l":85.5,"n":4,"o":85.5,"t":"2026-09-23T20:30:00Z","v":212,"vw":85.52201},{"c":85.5863,"h":85.5863,"l":85.5862,"n":2,"o":85.5862,"t":"2026-09-23T20:45:00Z","v":127,"vw":85.586259},{"c":85.5575,"h":85.5575,"l":85.5575,"n":1,"o":85.5575,"t":"2026-09-23T21:00:00Z","v":75,"vw":85.5575},{"c":85.3434,"h":85.3434,"l":85.3434,"n":3,"o":85.3434,"t":"2026-09-23T21:15:00Z","v":246,"vw":85.3434},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-09-23T21:45:00Z","v":50,"vw":85.55},{"c":85.5718,"h":85.5718,"l":85.5718,"n":2,"o":85.5718,"t":"2026-09-23T22:00:00Z","v":50,"vw":85.5718},{"c":85.5724,"h":85.5724,"l":85.5724,"n":2,"o":85.5724,"t":"2026-09-23T22:15:00Z","v":101,"vw":85.5724},{"c":85.58,"h":85.58,"l":85.58,"n":1,"o":85.58,"t":"2026-09-23T22:30:00Z","v":50,"vw":85.58},{"c":85.45,"h":85.47,"l":85.45,"n":14,"o":85.47,"t":"2026-09-23T23:15:00Z","v":900,"vw":85.459137},{"c":85.57,"h":85.57,"l":85.57,"n":1,"o":85.57,"t":"2026-09-23T23:30:00Z","v":100,"vw":85.57},{"c":85.04,"h":85.04,"l":85.04,"n":1,"o":85.04,"t":"2026-09-24T08:00:00Z","v":41,"vw":85.04},{"c":84.5,"h":84.5,"l":84.5,"n":8,"o":84.5,"t":"2026-09-24T09:30:00Z","v":222,"vw":84.5},{"c":85.4,"h":85.4,"l":84.8,"n":30,"o":85.16,"t":"2026-09-24T11:00:00Z","v":1434,"vw":85.022425},{"c":84.7,"h":85.34,"l":84.7,"n":4,"o":85.34,"t":"2026-09-24T11:15:00Z","v":409,"vw":84.957178},{"c":84.8,"h":85.2,"l":84.8,"n":8,"o":85.2,"t":"2026-09-24T11:30:00Z","v":227,"vw":85.083168},{"c":84.71,"h":84.71,"l":84.69,"n":8,"o":84.7,"t":"2026-09-24T11:45:00Z","v":706,"vw":84.705714},{"c":84.83,"h":84.83,"l":84.66,"n":2,"o":84.66,"t":"2026-09-24T12:30:00Z","v":271,"vw":84.703911},{"c":84.69,"h":84.9,"l":84.69,"n":4,"o":84.9,"t":"2026-09-24T12:45:00Z","v":151,"vw":84.834828},{"c":84.7765,"h":84.88,"l":84.7765,"n":4,"o":84.88,"t":"2026-09-24T13:00:00Z","v":1041,"vw":84.876019},{"c":84.79,"h":84.93,"l":84.79,"n":19,"o":84.85,"t":"2026-09-24T13:15:00Z","v":1898,"vw":84.842017},{"c":84.93,"h":85,"l":84.73,"n":1704,"o":84.78,"t":"2026-09-24T13:30:00Z","v":106576,"vw":84.798883},{"c":84.97,"h":85.015,"l":84.88,"n":815,"o":84.94,"t":"2026-09-24T13:45:00Z","v":51957,"vw":84.933505},{"c":85.05,"h":85.12,"l":84.96,"n":686,"o":84.97,"t":"2026-09-24T14:00:00Z","v":33740,"vw":85.044692},{"c":85.13,"h":85.165,"l":84.99,"n":504,"o":85.05,"t":"2026-09-24T14:15:00Z","v":18039,"vw":85.071641},{"c":85.03,"h":85.14,"l":85.03,"n":513,"o":85.14,"t":"2026-09-24T14:30:00Z","v":29724,"vw":85.097329},{"c":84.935,"h":85.12,"l":84.91,"n":512,"o":85.025,"t":"2026-09-24T14:45:00Z","v":39476,"vw":85.042388},{"c":84.82,"h":85.01,"l":84.805,"n":506,"o":84.94,"t":"2026-09-24T15:00:00Z","v":24795,"vw":84.907257},{"c":84.9,"h":85,"l":84.83,"n":534,"o":84.83,"t":"2026-09-24T15:15:00Z","v":27117,"vw":84.93789},{"c":84.964,"h":84.9799,"l":84.87,"n":421,"o":84.895,"t":"2026-09-24T15:30:00Z","v":21290,"vw":84.919386},{"c":85.03,"h":85.045,"l":84.89,"n":300,"o":84.99,"t":"2026-09-24T15:45:00Z","v":13481,"vw":84.982384},{"c":85.04,"h":85.05,"l":84.925,"n":492,"o":85.035,"t":"2026-09-24T16:00:00Z","v":33509,"vw":84.994374},{"c":85.42,"h":85.555,"l":85.04,"n":904,"o":85.065,"t":"2026-09-24T16:15:00Z","v":84199,"vw":85.323066},{"c":85.52,"h":85.675,"l":85.32,"n":376,"o":85.405,"t":"2026-09-24T16:30:00Z","v":19722,"vw":85.523747},{"c":85.645,"h":85.7,"l":85.465,"n":414,"o":85.51,"t":"2026-09-24T16:45:00Z","v":27091,"vw":85.587465},{"c":85.645,"h":85.69,"l":85.55,"n":547,"o":85.595,"t":"2026-09-24T17:00:00Z","v":41185,"vw":85.603894},{"c":85.5,"h":85.64,"l":85.42,"n":391,"o":85.64,"t":"2026-09-24T17:15:00Z","v":40161,"vw":85.554093},{"c":85.34,"h":85.555,"l":85.34,"n":395,"o":85.525,"t":"2026-09-24T17:30:00Z","v":53290,"vw":85.496015},{"c":85.415,"h":85.435,"l":85.33,"n":1185,"o":85.33,"t":"2026-09-24T17:45:00Z","v":32596,"vw":85.401319},{"c":85.435,"h":85.455,"l":85.27,"n":424,"o":85.4,"t":"2026-09-24T18:00:00Z","v":28665,"vw":85.374561},{"c":85.515,"h":85.555,"l":85.43,"n":468,"o":85.44,"t":"2026-09-24T18:15:00Z","v":46088,"vw":85.491721},{"c":85.525,"h":85.62,"l":85.45,"n":402,"o":85.5185,"t":"2026-09-24T18:30:00Z","v":39815,"vw":85.527146},{"c":85.61,"h":85.645,"l":85.535,"n":394,"o":85.535,"t":"2026-09-24T18:45:00Z","v":22488,"vw":85.591376},{"c":85.5,"h":85.605,"l":85.495,"n":360,"o":85.59,"t":"2026-09-24T19:00:00Z","v":23074,"vw":85.538231},{"c":85.555,"h":85.6,"l":85.5,"n":343,"o":85.51,"t":"2026-09-24T19:15:00Z","v":24583,"vw":85.56327},{"c":85.5499,"h":85.58,"l":85.53,"n":313,"o":85.56,"t":"2026-09-24T19:30:00Z","v":21773,"vw":85.558781},{"c":85.58,"h":85.68,"l":85.535,"n":652,"o":85.545,"t":"2026-09-24T19:45:00Z","v":81807,"vw":85.617612},{"c":85.6,"h":85.6,"l":85.56,"n":15,"o":85.56,"t":"2026-09-24T20:00:00Z","v":8690,"vw":85.560727},{"c":85.47,"h":85.47,"l":85.46,"n":2,"o":85.46,"t":"2026-09-24T20:15:00Z","v":120,"vw":85.463333},{"c":85.18,"h":85.18,"l":85.18,"n":2,"o":85.18,"t":"2026-09-24T20:30:00Z","v":102,"vw":85.18},{"c":85.49,"h":85.49,"l":85.49,"n":10,"o":85.49,"t":"2026-09-24T21:00:00Z","v":219,"vw":85.49},{"c":85.6,"h":85.8,"l":85.51,"n":3,"o":85.8,"t":"2026-09-24T21:15:00Z","v":1190,"vw":85.61},{"c":85.5,"h":85.52,"l":85.5,"n":5,"o":85.52,"t":"2026-09-24T22:15:00Z","v":710,"vw":85.510155},{"c":85.67,"h":85.67,"l":85.67,"n":1,"o":85.67,"t":"2026-09-24T22:30:00Z","v":60,"vw":85.67},{"c":85.6131,"h":85.6131,"l":85.6131,"n":1,"o":85.6131,"t":"2026-09-24T23:00:00Z","v":50,"vw":85.6131},{"c":85.3182,"h":85.3182,"l":85.3182,"n":1,"o":85.3182,"t":"2026-09-24T23:45:00Z","v":40,"vw":85.3182},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-25T09:00:00Z","v":93,"vw":86},{"c":86.17,"h":86.17,"l":86.17,"n":2,"o":86.17,"t":"2026-09-25T11:15:00Z","v":136,"vw":86.17},{"c":85.69,"h":86.1574,"l":85.69,"n":7,"o":86.1574,"t":"2026-09-25T11:30:00Z","v":225,"vw":85.886173},{"c":86.01,"h":86.03,"l":85.8204,"n":13,"o":85.8204,"t":"2026-09-25T11:45:00Z","v":2959,"vw":86.005707},{"c":86.15,"h":86.15,"l":85.94,"n":8,"o":86.14,"t":"2026-09-25T12:00:00Z","v":1153,"vw":86.006638},{"c":86.12,"h":86.12,"l":86.1175,"n":3,"o":86.1175,"t":"2026-09-25T12:15:00Z","v":98,"vw":86.118844},{"c":86.0874,"h":86.0874,"l":85.89,"n":8,"o":85.9,"t":"2026-09-25T12:30:00Z","v":496,"vw":85.927554},{"c":85.9991,"h":86.14,"l":85.9991,"n":2,"o":86.14,"t":"2026-09-25T12:45:00Z","v":200,"vw":86.06955},{"c":86,"h":86,"l":86,"n":4,"o":86,"t":"2026-09-25T13:00:00Z","v":215,"vw":86},{"c":85.86,"h":86.05,"l":85.84,"n":23,"o":86.05,"t":"2026-09-25T13:15:00Z","v":1420,"vw":85.884281},{"c":85.9776,"h":86.1,"l":85.73,"n":1829,"o":85.85,"t":"2026-09-25T13:30:00Z","v":220160,"vw":85.898928},{"c":86.05,"h":86.145,"l":85.96,"n":660,"o":86.025,"t":"2026-09-25T13:45:00Z","v":31190,"vw":86.055299},{"c":85.605,"h":86.05,"l":85.605,"n":738,"o":86.03,"t":"2026-09-25T14:00:00Z","v":90935,"vw":85.771477},{"c":85.615,"h":85.7273,"l":85.505,"n":693,"o":85.6,"t":"2026-09-25T14:15:00Z","v":33502,"vw":85.601713},{"c":85.66,"h":85.78,"l":85.61,"n":784,"o":85.625,"t":"2026-09-25T14:30:00Z","v":30649,"vw":85.673219},{"c":85.85,"h":85.86,"l":85.65,"n":574,"o":85.66,"t":"2026-09-25T14:45:00Z","v":35271,"vw":85.747208},{"c":85.855,"h":85.96,"l":85.8,"n":717,"o":85.85,"t":"2026-09-25T15:00:00Z","v":104371,"vw":85.884262},{"c":85.82,"h":85.885,"l":85.78,"n":456,"o":85.84,"t":"2026-09-25T15:15:00Z","v":27720,"vw":85.82892},{"c":85.71,"h":85.94,"l":85.705,"n":659,"o":85.82,"t":"2026-09-25T15:30:00Z","v":41168,"vw":85.835269},{"c":85.98,"h":85.98,"l":85.64,"n":513,"o":85.68,"t":"2026-09-25T15:45:00Z","v":24170,"vw":85.727358},{"c":86.1495,"h":86.1975,"l":85.965,"n":708,"o":85.985,"t":"2026-09-25T16:00:00Z","v":66561,"vw":86.111753},{"c":86.125,"h":86.185,"l":85.91,"n":588,"o":86.145,"t":"2026-09-25T16:15:00Z","v":38572,"vw":86.053994},{"c":86.075,"h":86.165,"l":85.995,"n":775,"o":86.11,"t":"2026-09-25T16:30:00Z","v":71485,"vw":86.076638},{"c":86.01,"h":86.09,"l":85.97,"n":393,"o":86.08,"t":"2026-09-25T16:45:00Z","v":22238,"vw":86.029552},{"c":86.12,"h":86.12,"l":86,"n":440,"o":86.01,"t":"2026-09-25T17:00:00Z","v":38108,"vw":86.079856},{"c":86.135,"h":86.14,"l":86.08,"n":305,"o":86.12,"t":"2026-09-25T17:15:00Z","v":17546,"vw":86.122642},{"c":86.07,"h":86.145,"l":86.05,"n":534,"o":86.145,"t":"2026-09-25T17:30:00Z","v":37272,"vw":86.089776},{"c":86.1168,"h":86.1168,"l":86.06,"n":1884,"o":86.065,"t":"2026-09-25T17:45:00Z","v":21023,"vw":86.082395},{"c":86.165,"h":86.165,"l":86.11,"n":284,"o":86.12,"t":"2026-09-25T18:00:00Z","v":14768,"vw":86.124139},{"c":86.0799,"h":86.18,"l":86.035,"n":389,"o":86.17,"t":"2026-09-25T18:15:00Z","v":30741,"vw":86.118061},{"c":86.105,"h":86.15,"l":86.045,"n":223,"o":86.085,"t":"2026-09-25T18:30:00Z","v":7727,"vw":86.102859},{"c":86.03,"h":86.1162,"l":86.025,"n":319,"o":86.1162,"t":"2026-09-25T18:45:00Z","v":31313,"vw":86.05192},{"c":86.07,"h":86.07,"l":86.02,"n":556,"o":86.03,"t":"2026-09-25T19:00:00Z","v":44112,"vw":86.046048},{"c":85.99,"h":86.08,"l":85.98,"n":439,"o":86.075,"t":"2026-09-25T19:15:00Z","v":31172,"vw":86.017491},{"c":86.07,"h":86.085,"l":85.96,"n":459,"o":85.985,"t":"2026-09-25T19:30:00Z","v":35766,"vw":86.005928},{"c":86.11,"h":86.2,"l":86.08,"n":742,"o":86.08,"t":"2026-09-25T19:45:00Z","v":96670,"vw":86.158148},{"c":86.1141,"h":86.14,"l":86.1141,"n":12,"o":86.14,"t":"2026-09-25T20:00:00Z","v":9108,"vw":86.139203},{"c":86.24,"h":86.25,"l":86.12,"n":5,"o":86.12,"t":"2026-09-25T20:15:00Z","v":372,"vw":86.225133},{"c":86.1,"h":86.22,"l":86.1,"n":8,"o":86.21,"t":"2026-09-25T20:30:00Z","v":609,"vw":86.139333},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-09-25T21:00:00Z","v":500,"vw":86.2},{"c":86.25,"h":86.25,"l":86.25,"n":4,"o":86.25,"t":"2026-09-25T21:15:00Z","v":102,"vw":86.25},{"c":86.3415,"h":86.3818,"l":86.16,"n":5,"o":86.16,"t":"2026-09-25T21:30:00Z","v":434,"vw":86.236441},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-09-25T22:30:00Z","v":100,"vw":86.15},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-09-25T23:00:00Z","v":43,"vw":86.4},{"c":86.34,"h":86.3429,"l":86.15,"n":3,"o":86.15,"t":"2026-09-25T23:15:00Z","v":356,"vw":86.303455},{"c":86.16,"h":86.16,"l":86.1465,"n":5,"o":86.1465,"t":"2026-09-25T23:30:00Z","v":2200,"vw":86.149704},{"c":85.95,"h":85.95,"l":85.8,"n":82,"o":85.84,"t":"2026-09-28T08:00:00Z","v":970,"vw":85.915417},{"c":85.26,"h":85.31,"l":85.26,"n":13,"o":85.31,"t":"2026-09-28T11:00:00Z","v":152,"vw":85.284691},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-09-28T11:15:00Z","v":57,"vw":85.85},{"c":85.7,"h":85.92,"l":85.7,"n":14,"o":85.92,"t":"2026-09-28T11:30:00Z","v":516,"vw":85.746},{"c":85.8,"h":85.8,"l":85.8,"n":3,"o":85.8,"t":"2026-09-28T12:15:00Z","v":121,"vw":85.8},{"c":85.8,"h":85.95,"l":85.8,"n":8,"o":85.93,"t":"2026-09-28T13:00:00Z","v":423,"vw":85.856747},{"c":85.77,"h":85.8,"l":85.77,"n":16,"o":85.8,"t":"2026-09-28T13:15:00Z","v":695,"vw":85.777262},{"c":85.74,"h":85.975,"l":85.72,"n":4006,"o":85.84,"t":"2026-09-28T13:30:00Z","v":177056,"vw":85.812859},{"c":85.8,"h":85.83,"l":85.68,"n":1052,"o":85.755,"t":"2026-09-28T13:45:00Z","v":48747,"vw":85.767834},{"c":85.57,"h":85.82,"l":85.57,"n":776,"o":85.805,"t":"2026-09-28T14:00:00Z","v":33936,"vw":85.684101},{"c":85.65,"h":85.73,"l":85.58,"n":605,"o":85.58,"t":"2026-09-28T14:15:00Z","v":31584,"vw":85.670733},{"c":85.32,"h":85.66,"l":85.3199,"n":885,"o":85.64,"t":"2026-09-28T14:30:00Z","v":31000,"vw":85.497643},{"c":85.2,"h":85.3199,"l":85.11,"n":907,"o":85.3199,"t":"2026-09-28T14:45:00Z","v":45036,"vw":85.176436},{"c":85.3935,"h":85.45,"l":85.205,"n":628,"o":85.205,"t":"2026-09-28T15:00:00Z","v":31122,"vw":85.316246},{"c":85.39,"h":85.41,"l":85.32,"n":732,"o":85.4,"t":"2026-09-28T15:15:00Z","v":55734,"vw":85.361022},{"c":85.335,"h":85.4898,"l":85.314,"n":427,"o":85.39,"t":"2026-09-28T15:30:00Z","v":16364,"vw":85.402599},{"c":85.49,"h":85.494,"l":85.315,"n":468,"o":85.3343,"t":"2026-09-28T15:45:00Z","v":34263,"vw":85.370134},{"c":85.48,"h":85.515,"l":85.4201,"n":449,"o":85.48,"t":"2026-09-28T16:00:00Z","v":19312,"vw":85.466238},{"c":85.9,"h":86.01,"l":85.48,"n":891,"o":85.48,"t":"2026-09-28T16:15:00Z","v":76538,"vw":85.749795},{"c":85.66,"h":85.895,"l":85.645,"n":438,"o":85.895,"t":"2026-09-28T16:30:00Z","v":27708,"vw":85.760748},{"c":85.695,"h":85.71,"l":85.64,"n":360,"o":85.69,"t":"2026-09-28T16:45:00Z","v":20040,"vw":85.687468},{"c":85.91,"h":85.93,"l":85.5917,"n":644,"o":85.63,"t":"2026-09-28T17:00:00Z","v":54478,"vw":85.765524},{"c":85.68,"h":85.9,"l":85.655,"n":498,"o":85.9,"t":"2026-09-28T17:15:00Z","v":27430,"vw":85.759858},{"c":85.695,"h":85.75,"l":85.675,"n":453,"o":85.6751,"t":"2026-09-28T17:30:00Z","v":32618,"vw":85.71356},{"c":85.695,"h":85.73,"l":85.675,"n":2296,"o":85.72,"t":"2026-09-28T17:45:00Z","v":27156,"vw":85.704471},{"c":85.7,"h":85.73,"l":85.635,"n":331,"o":85.7,"t":"2026-09-28T18:00:00Z","v":10167,"vw":85.698654},{"c":85.64,"h":85.725,"l":85.62,"n":318,"o":85.7188,"t":"2026-09-28T18:15:00Z","v":15859,"vw":85.670496},{"c":85.675,"h":85.675,"l":85.57,"n":424,"o":85.62,"t":"2026-09-28T18:30:00Z","v":24334,"vw":85.620067},{"c":85.675,"h":85.71,"l":85.64,"n":452,"o":85.68,"t":"2026-09-28T18:45:00Z","v":46460,"vw":85.682137},{"c":85.535,"h":85.645,"l":85.525,"n":349,"o":85.645,"t":"2026-09-28T19:00:00Z","v":29566,"vw":85.587424},{"c":85.525,"h":85.57,"l":85.515,"n":443,"o":85.535,"t":"2026-09-28T19:15:00Z","v":60349,"vw":85.539042},{"c":85.415,"h":85.535,"l":85.375,"n":475,"o":85.52,"t":"2026-09-28T19:30:00Z","v":41822,"vw":85.464725},{"c":85.45,"h":85.475,"l":85.35,"n":687,"o":85.42,"t":"2026-09-28T19:45:00Z","v":90865,"vw":85.416616},{"c":85.3024,"h":85.46,"l":85.3024,"n":15,"o":85.46,"t":"2026-09-28T20:00:00Z","v":7815,"vw":85.409481},{"c":85.4499,"h":85.46,"l":85.4499,"n":13,"o":85.46,"t":"2026-09-28T20:15:00Z","v":647,"vw":85.454307},{"c":85.32,"h":85.3206,"l":85.32,"n":4,"o":85.3206,"t":"2026-09-28T20:45:00Z","v":4421,"vw":85.32026},{"c":85.36,"h":85.36,"l":85.3588,"n":3,"o":85.3588,"t":"2026-09-28T21:15:00Z","v":2516,"vw":85.359284},{"c":85.4956,"h":85.4956,"l":85.4956,"n":3,"o":85.4956,"t":"2026-09-28T21:45:00Z","v":80,"vw":85.4956},{"c":85.58,"h":85.58,"l":85.4999,"n":14,"o":85.5,"t":"2026-09-28T22:00:00Z","v":389,"vw":85.514686},{"c":85.9,"h":85.9,"l":85.8,"n":2,"o":85.8,"t":"2026-09-28T22:30:00Z","v":5820,"vw":85.88},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-09-28T23:00:00Z","v":325,"vw":85.4},{"c":85.76,"h":85.76,"l":85.76,"n":2,"o":85.76,"t":"2026-09-28T23:15:00Z","v":59,"vw":85.76},{"c":85.75,"h":85.75,"l":85.7184,"n":3,"o":85.7184,"t":"2026-09-28T23:45:00Z","v":1127,"vw":85.72171},{"c":85.307,"h":85.307,"l":85.307,"n":1,"o":85.307,"t":"2026-09-29T10:00:00Z","v":121,"vw":85.307},{"c":85.86,"h":85.86,"l":85.86,"n":1,"o":85.86,"t":"2026-09-29T11:15:00Z","v":40,"vw":85.86},{"c":85.8457,"h":85.8457,"l":85.83,"n":2,"o":85.83,"t":"2026-09-29T11:45:00Z","v":415,"vw":85.834351},{"c":85.54,"h":85.54,"l":85.54,"n":2,"o":85.54,"t":"2026-09-29T12:00:00Z","v":71,"vw":85.54},{"c":85.87,"h":85.88,"l":85.87,"n":3,"o":85.88,"t":"2026-09-29T12:30:00Z","v":134,"vw":85.875469},{"c":85.88,"h":85.88,"l":85.8286,"n":5,"o":85.8286,"t":"2026-09-29T12:45:00Z","v":864,"vw":85.84711},{"c":85.8392,"h":85.8392,"l":85.8392,"n":3,"o":85.8392,"t":"2026-09-29T13:00:00Z","v":1113,"vw":85.8392},{"c":86.03,"h":86.03,"l":85.769,"n":31,"o":85.769,"t":"2026-09-29T13:15:00Z","v":4658,"vw":85.978291},{"c":85.59,"h":85.96,"l":85.565,"n":1832,"o":85.89,"t":"2026-09-29T13:30:00Z","v":131750,"vw":85.84379},{"c":85.6,"h":85.73,"l":85.55,"n":878,"o":85.6,"t":"2026-09-29T13:45:00Z","v":85002,"vw":85.639147},{"c":85.605,"h":85.72,"l":85.55,"n":684,"o":85.61,"t":"2026-09-29T14:00:00Z","v":34536,"vw":85.598006},{"c":85.74,"h":85.795,"l":85.545,"n":880,"o":85.605,"t":"2026-09-29T14:15:00Z","v":55130,"vw":85.654002},{"c":85.775,"h":85.86,"l":85.74,"n":800,"o":85.74,"t":"2026-09-29T14:30:00Z","v":38036,"vw":85.788063},{"c":85.745,"h":85.83,"l":85.695,"n":543,"o":85.79,"t":"2026-09-29T14:45:00Z","v":36913,"vw":85.793132},{"c":85.63,"h":85.755,"l":85.56,"n":438,"o":85.75,"t":"2026-09-29T15:00:00Z","v":18700,"vw":85.645508},{"c":85.43,"h":85.66,"l":85.395,"n":550,"o":85.65,"t":"2026-09-29T15:15:00Z","v":28566,"vw":85.474996},{"c":85.54,"h":85.59,"l":85.425,"n":584,"o":85.44,"t":"2026-09-29T15:30:00Z","v":55487,"vw":85.505411},{"c":85.485,"h":85.6,"l":85.43,"n":519,"o":85.53,"t":"2026-09-29T15:45:00Z","v":31929,"vw":85.527762},{"c":85.435,"h":85.495,"l":85.4,"n":837,"o":85.46,"t":"2026-09-29T16:00:00Z","v":68137,"vw":85.453551},{"c":85.505,"h":85.51,"l":85.42,"n":409,"o":85.43,"t":"2026-09-29T16:15:00Z","v":29629,"vw":85.458212},{"c":85.375,"h":85.495,"l":85.375,"n":387,"o":85.49,"t":"2026-09-29T16:30:00Z","v":27214,"vw":85.453821},{"c":85.43,"h":85.48,"l":85.345,"n":303,"o":85.37,"t":"2026-09-29T16:45:00Z","v":19910,"vw":85.422533},{"c":85.345,"h":85.4199,"l":85.33,"n":340,"o":85.41,"t":"2026-09-29T17:00:00Z","v":22077,"vw":85.375215},{"c":85.415,"h":85.455,"l":85.325,"n":294,"o":85.36,"t":"2026-09-29T17:15:00Z","v":13112,"vw":85.374296},{"c":85.3899,"h":85.4299,"l":85.35,"n":366,"o":85.425,"t":"2026-09-29T17:30:00Z","v":15327,"vw":85.390909},{"c":85.315,"h":85.415,"l":85.285,"n":1434,"o":85.41,"t":"2026-09-29T17:45:00Z","v":19819,"vw":85.358138},{"c":85.465,"h":85.495,"l":85.315,"n":541,"o":85.32,"t":"2026-09-29T18:00:00Z","v":42650,"vw":85.397622},{"c":85.515,"h":85.54,"l":85.464,"n":317,"o":85.47,"t":"2026-09-29T18:15:00Z","v":16332,"vw":85.502742},{"c":85.6483,"h":85.68,"l":85.47,"n":404,"o":85.51,"t":"2026-09-29T18:30:00Z","v":66568,"vw":85.51604},{"c":85.68,"h":85.685,"l":85.605,"n":273,"o":85.655,"t":"2026-09-29T18:45:00Z","v":11797,"vw":85.651344},{"c":85.59,"h":85.695,"l":85.58,"n":461,"o":85.685,"t":"2026-09-29T19:00:00Z","v":41623,"vw":85.647716},{"c":85.59,"h":85.64,"l":85.575,"n":347,"o":85.59,"t":"2026-09-29T19:15:00Z","v":15364,"vw":85.600903},{"c":85.53,"h":85.625,"l":85.53,"n":363,"o":85.59,"t":"2026-09-29T19:30:00Z","v":20099,"vw":85.580034},{"c":85.54,"h":85.63,"l":85.465,"n":695,"o":85.525,"t":"2026-09-29T19:45:00Z","v":105441,"vw":85.534101},{"c":85.55,"h":85.55,"l":85.55,"n":11,"o":85.55,"t":"2026-09-29T20:00:00Z","v":5307,"vw":85.55},{"c":85.67,"h":85.67,"l":85.67,"n":1,"o":85.67,"t":"2026-09-29T20:30:00Z","v":125,"vw":85.67},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-09-29T21:00:00Z","v":220,"vw":85.7},{"c":85.4803,"h":85.4803,"l":85.4352,"n":3,"o":85.4352,"t":"2026-09-29T21:15:00Z","v":686,"vw":85.453614},{"c":85.6896,"h":85.6896,"l":85.6896,"n":1,"o":85.6896,"t":"2026-09-29T21:30:00Z","v":600,"vw":85.6896},{"c":85.7,"h":85.7,"l":85.7,"n":4,"o":85.7,"t":"2026-09-29T22:00:00Z","v":82,"vw":85.7},{"c":85.59,"h":85.75,"l":85.59,"n":10,"o":85.7,"t":"2026-09-29T22:15:00Z","v":1010,"vw":85.703936},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-09-29T22:30:00Z","v":40,"vw":85.9},{"c":85.51,"h":85.8113,"l":85.51,"n":8,"o":85.8113,"t":"2026-09-29T23:00:00Z","v":6301,"vw":85.548141},{"c":85.61,"h":85.79,"l":85.61,"n":3,"o":85.79,"t":"2026-09-29T23:15:00Z","v":505,"vw":85.717505},{"c":85.759,"h":85.759,"l":85.759,"n":1,"o":85.759,"t":"2026-09-29T23:45:00Z","v":300,"vw":85.759},{"c":85.66,"h":85.69,"l":85.5,"n":43,"o":85.69,"t":"2026-09-30T08:00:00Z","v":917,"vw":85.585828},{"c":85.4784,"h":85.65,"l":85.4784,"n":3,"o":85.65,"t":"2026-09-30T11:00:00Z","v":209,"vw":85.616175},{"c":85.4,"h":85.69,"l":85.4,"n":4,"o":85.69,"t":"2026-09-30T11:30:00Z","v":150,"vw":85.50875},{"c":85.7,"h":85.7,"l":85.7,"n":2,"o":85.7,"t":"2026-09-30T11:45:00Z","v":120,"vw":85.7},{"c":85.6431,"h":85.6431,"l":85.6431,"n":1,"o":85.6431,"t":"2026-09-30T12:00:00Z","v":100,"vw":85.6431},{"c":85.9771,"h":85.9771,"l":85.7,"n":13,"o":85.7,"t":"2026-09-30T12:30:00Z","v":431,"vw":85.929165},{"c":85.93,"h":85.93,"l":85.93,"n":4,"o":85.93,"t":"2026-09-30T12:45:00Z","v":303,"vw":85.93},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-30T13:00:00Z","v":710,"vw":86},{"c":85.7001,"h":85.76,"l":85.7001,"n":2,"o":85.76,"t":"2026-09-30T13:15:00Z","v":166,"vw":85.718142},{"c":85.925,"h":86.02,"l":85.814,"n":1794,"o":85.84,"t":"2026-09-30T13:30:00Z","v":97297,"vw":85.909117},{"c":86.18,"h":86.19,"l":85.87,"n":984,"o":85.95,"t":"2026-09-30T13:45:00Z","v":59772,"vw":86.010893},{"c":86.165,"h":86.335,"l":86.13,"n":928,"o":86.19,"t":"2026-09-30T14:00:00Z","v":55467,"vw":86.227293},{"c":86.12,"h":86.27,"l":86.09,"n":719,"o":86.17,"t":"2026-09-30T14:15:00Z","v":41470,"vw":86.197248},{"c":86.11,"h":86.17,"l":86.01,"n":827,"o":86.145,"t":"2026-09-30T14:30:00Z","v":44571,"vw":86.097317},{"c":86.1899,"h":86.29,"l":86.07,"n":677,"o":86.08,"t":"2026-09-30T14:45:00Z","v":32893,"vw":86.209156},{"c":86.15,"h":86.2,"l":86.0999,"n":702,"o":86.175,"t":"2026-09-30T15:00:00Z","v":40540,"vw":86.148899},{"c":86.23,"h":86.25,"l":86.13,"n":560,"o":86.155,"t":"2026-09-30T15:15:00Z","v":19263,"vw":86.184597},{"c":86.17,"h":86.285,"l":86.16,"n":473,"o":86.24,"t":"2026-09-30T15:30:00Z","v":19118,"vw":86.244},{"c":86.28,"h":86.37,"l":86.16,"n":490,"o":86.18,"t":"2026-09-30T15:45:00Z","v":720575,"vw":86.182739},{"c":86.285,"h":86.3,"l":86.245,"n":565,"o":86.28,"t":"2026-09-30T16:00:00Z","v":513168,"vw":86.28905},{"c":86.175,"h":86.3,"l":86.175,"n":382,"o":86.3,"t":"2026-09-30T16:15:00Z","v":22750,"vw":86.226278},{"c":86.19,"h":86.2188,"l":86.11,"n":507,"o":86.175,"t":"2026-09-30T16:30:00Z","v":71045,"vw":86.166358},{"c":86.205,"h":86.2176,"l":86.125,"n":520,"o":86.195,"t":"2026-09-30T16:45:00Z","v":52181,"vw":86.168252},{"c":86.1457,"h":86.25,"l":86.145,"n":387,"o":86.21,"t":"2026-09-30T17:00:00Z","v":49911,"vw":86.205819},{"c":86.025,"h":86.14,"l":85.97,"n":486,"o":86.14,"t":"2026-09-30T17:15:00Z","v":44169,"vw":86.049038},{"c":86.07,"h":86.1,"l":86.025,"n":522,"o":86.025,"t":"2026-09-30T17:30:00Z","v":50344,"vw":86.063231},{"c":86.13,"h":86.165,"l":86.04,"n":2285,"o":86.07,"t":"2026-09-30T17:45:00Z","v":65637,"vw":86.117344},{"c":86.115,"h":86.14,"l":86.03,"n":447,"o":86.12,"t":"2026-09-30T18:00:00Z","v":60134,"vw":86.081587},{"c":86.07,"h":86.125,"l":86.02,"n":380,"o":86.125,"t":"2026-09-30T18:15:00Z","v":41890,"vw":86.069593},{"c":86.07,"h":86.08,"l":85.9701,"n":419,"o":86.075,"t":"2026-09-30T18:30:00Z","v":41877,"vw":86.035147},{"c":86.04,"h":86.06,"l":85.985,"n":336,"o":86.06,"t":"2026-09-30T18:45:00Z","v":27015,"vw":86.031328},{"c":86.085,"h":86.1,"l":86.03,"n":409,"o":86.03,"t":"2026-09-30T19:00:00Z","v":36581,"vw":86.072559},{"c":86.025,"h":86.06,"l":86.01,"n":367,"o":86.055,"t":"2026-09-30T19:15:00Z","v":28595,"vw":86.029459},{"c":85.955,"h":86.05,"l":85.925,"n":515,"o":86.02,"t":"2026-09-30T19:30:00Z","v":62101,"vw":85.984773},{"c":85.47,"h":85.965,"l":85.45,"n":2045,"o":85.955,"t":"2026-09-30T19:45:00Z","v":307866,"vw":85.703685},{"c":85.35,"h":86.1419,"l":85.35,"n":48,"o":85.47,"t":"2026-09-30T20:00:00Z","v":6181,"vw":85.504626},{"c":86.13,"h":86.13,"l":86.13,"n":2,"o":86.13,"t":"2026-09-30T20:15:00Z","v":42,"vw":86.13},{"c":86.0397,"h":86.0397,"l":86.0397,"n":2,"o":86.0397,"t":"2026-09-30T20:30:00Z","v":43,"vw":86.0397},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-09-30T20:45:00Z","v":50,"vw":85.75},{"c":85.7,"h":85.7,"l":85.55,"n":3,"o":85.55,"t":"2026-09-30T21:00:00Z","v":164,"vw":85.64727},{"c":85.888,"h":85.888,"l":85.888,"n":1,"o":85.888,"t":"2026-09-30T21:30:00Z","v":517,"vw":85.888},{"c":85.99,"h":85.99,"l":85.9156,"n":5,"o":85.99,"t":"2026-09-30T22:30:00Z","v":285,"vw":85.96024},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-09-30T23:00:00Z","v":3997,"vw":85.8},{"c":86.25,"h":86.25,"l":86.25,"n":4,"o":86.25,"t":"2026-10-01T08:00:00Z","v":56,"vw":86.25},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-01T08:15:00Z","v":100,"vw":85.9},{"c":85.89,"h":86.2981,"l":85.89,"n":13,"o":85.91,"t":"2026-10-01T11:00:00Z","v":851,"vw":85.948928},{"c":85.92,"h":85.92,"l":85.92,"n":1,"o":85.92,"t":"2026-10-01T11:45:00Z","v":85,"vw":85.92},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-01T12:00:00Z","v":150,"vw":86.2},{"c":85.9465,"h":85.9465,"l":85.9465,"n":1,"o":85.9465,"t":"2026-10-01T12:45:00Z","v":102,"vw":85.9465},{"c":85.94,"h":86.1565,"l":85.9,"n":58,"o":85.925,"t":"2026-10-01T13:15:00Z","v":2653,"vw":85.939648},{"c":85.78,"h":85.98,"l":85.71,"n":3037,"o":85.94,"t":"2026-10-01T13:30:00Z","v":308289,"vw":85.89809},{"c":85.68,"h":85.8698,"l":85.59,"n":1318,"o":85.84,"t":"2026-10-01T13:45:00Z","v":180674,"vw":85.683589},{"c":85.37,"h":85.66,"l":85.29,"n":1816,"o":85.66,"t":"2026-10-01T14:00:00Z","v":221716,"vw":85.412537},{"c":85.35,"h":85.42,"l":85.2299,"n":1104,"o":85.3802,"t":"2026-10-01T14:15:00Z","v":77390,"vw":85.329433},{"c":85.47,"h":85.55,"l":85.32,"n":1071,"o":85.34,"t":"2026-10-01T14:30:00Z","v":57602,"vw":85.474735},{"c":85.3,"h":85.55,"l":85.23,"n":1309,"o":85.475,"t":"2026-10-01T14:45:00Z","v":116552,"vw":85.376802},{"c":85.295,"h":85.31,"l":85.075,"n":1000,"o":85.31,"t":"2026-10-01T15:00:00Z","v":58027,"vw":85.206962},{"c":85.37,"h":85.47,"l":85.275,"n":1012,"o":85.3,"t":"2026-10-01T15:15:00Z","v":66942,"vw":85.396091},{"c":85.2,"h":85.36,"l":85.16,"n":934,"o":85.35,"t":"2026-10-01T15:30:00Z","v":86201,"vw":85.251949},{"c":85.285,"h":85.33,"l":85.14,"n":936,"o":85.2,"t":"2026-10-01T15:45:00Z","v":53227,"vw":85.226739},{"c":85.29,"h":85.3799,"l":85.235,"n":887,"o":85.295,"t":"2026-10-01T16:00:00Z","v":44310,"vw":85.330296},{"c":85.35,"h":85.42,"l":85.27,"n":798,"o":85.305,"t":"2026-10-01T16:15:00Z","v":63756,"vw":85.353519},{"c":85.4379,"h":85.535,"l":85.335,"n":671,"o":85.35,"t":"2026-10-01T16:30:00Z","v":56766,"vw":85.454823},{"c":85.28,"h":85.4738,"l":85.2,"n":691,"o":85.435,"t":"2026-10-01T16:45:00Z","v":57251,"vw":85.332773},{"c":85.465,"h":85.51,"l":85.27,"n":605,"o":85.29,"t":"2026-10-01T17:00:00Z","v":44588,"vw":85.410399},{"c":85.7,"h":85.72,"l":85.43,"n":599,"o":85.455,"t":"2026-10-01T17:15:00Z","v":63947,"vw":85.621189},{"c":85.8299,"h":85.87,"l":85.7,"n":1242,"o":85.71,"t":"2026-10-01T17:30:00Z","v":103833,"vw":85.811982},{"c":85.655,"h":85.9,"l":85.635,"n":3354,"o":85.835,"t":"2026-10-01T17:45:00Z","v":72937,"vw":85.795581},{"c":85.5986,"h":85.68,"l":85.5,"n":1011,"o":85.665,"t":"2026-10-01T18:00:00Z","v":174266,"vw":85.603585},{"c":85.71,"h":85.72,"l":85.57,"n":778,"o":85.63,"t":"2026-10-01T18:15:00Z","v":93790,"vw":85.6518},{"c":85.77,"h":85.845,"l":85.66,"n":640,"o":85.71,"t":"2026-10-01T18:30:00Z","v":48280,"vw":85.756031},{"c":85.86,"h":85.86,"l":85.76,"n":494,"o":85.77,"t":"2026-10-01T18:45:00Z","v":43661,"vw":85.796208},{"c":85.79,"h":85.87,"l":85.76,"n":487,"o":85.855,"t":"2026-10-01T19:00:00Z","v":47674,"vw":85.799303},{"c":85.7899,"h":85.82,"l":85.76,"n":502,"o":85.795,"t":"2026-10-01T19:15:00Z","v":58964,"vw":85.799394},{"c":85.8057,"h":85.835,"l":85.74,"n":644,"o":85.79,"t":"2026-10-01T19:30:00Z","v":67122,"vw":85.780015},{"c":85.67,"h":85.8999,"l":85.61,"n":1526,"o":85.795,"t":"2026-10-01T19:45:00Z","v":203299,"vw":85.727801},{"c":85.69,"h":85.69,"l":85.69,"n":10,"o":85.69,"t":"2026-10-01T20:00:00Z","v":24362,"vw":85.69},{"c":85.75,"h":85.76,"l":85.75,"n":3,"o":85.76,"t":"2026-10-01T20:30:00Z","v":173,"vw":85.753671},{"c":85.8,"h":85.8,"l":85.8,"n":2,"o":85.8,"t":"2026-10-01T20:45:00Z","v":70,"vw":85.8},{"c":85.799,"h":85.799,"l":85.799,"n":2,"o":85.799,"t":"2026-10-01T21:45:00Z","v":42,"vw":85.799},{"c":85.8199,"h":85.84,"l":85.8199,"n":3,"o":85.84,"t":"2026-10-01T22:15:00Z","v":220,"vw":85.834071},{"c":85.73,"h":85.73,"l":85.73,"n":2,"o":85.73,"t":"2026-10-01T23:30:00Z","v":127,"vw":85.73},{"c":85.8072,"h":85.8072,"l":85.8072,"n":1,"o":85.8072,"t":"2026-10-01T23:45:00Z","v":87,"vw":85.8072},{"c":85.96,"h":86.26,"l":85.96,"n":11,"o":86.26,"t":"2026-10-02T08:00:00Z","v":175,"vw":86.094831},{"c":86.14,"h":86.34,"l":86.14,"n":21,"o":86.34,"t":"2026-10-02T11:00:00Z","v":2268,"vw":86.183888},{"c":86.17,"h":86.17,"l":86.17,"n":2,"o":86.17,"t":"2026-10-02T11:15:00Z","v":720,"vw":86.17},{"c":86.2888,"h":86.2888,"l":86.2888,"n":1,"o":86.2888,"t":"2026-10-02T11:30:00Z","v":50,"vw":86.2888},{"c":86.261,"h":86.28,"l":86.261,"n":2,"o":86.28,"t":"2026-10-02T11:45:00Z","v":300,"vw":86.264167},{"c":86.2505,"h":86.35,"l":86.18,"n":9,"o":86.25,"t":"2026-10-02T12:00:00Z","v":6350,"vw":86.303242},{"c":86.2938,"h":86.2938,"l":86.2938,"n":1,"o":86.2938,"t":"2026-10-02T12:15:00Z","v":50,"vw":86.2938},{"c":86.42,"h":86.66,"l":86.35,"n":63,"o":86.35,"t":"2026-10-02T12:30:00Z","v":4777,"vw":86.528536},{"c":86.72,"h":86.72,"l":86.68,"n":10,"o":86.68,"t":"2026-10-02T12:45:00Z","v":1957,"vw":86.711148},{"c":86.74,"h":86.87,"l":86.71,"n":19,"o":86.75,"t":"2026-10-02T13:00:00Z","v":4821,"vw":86.744436},{"c":86.77,"h":86.77,"l":86.51,"n":12,"o":86.51,"t":"2026-10-02T13:15:00Z","v":8651,"vw":86.761857},{"c":86.81,"h":86.81,"l":86.54,"n":2529,"o":86.67,"t":"2026-10-02T13:30:00Z","v":190532,"vw":86.668857},{"c":86.69,"h":86.85,"l":86.495,"n":1710,"o":86.81,"t":"2026-10-02T13:45:00Z","v":108236,"vw":86.724436},{"c":86.86,"h":86.8801,"l":86.64,"n":1111,"o":86.67,"t":"2026-10-02T14:00:00Z","v":65045,"vw":86.814274},{"c":86.9301,"h":86.995,"l":86.81,"n":1060,"o":86.855,"t":"2026-10-02T14:15:00Z","v":86939,"vw":86.921261},{"c":86.9,"h":86.9799,"l":86.8301,"n":1124,"o":86.91,"t":"2026-10-02T14:30:00Z","v":101566,"vw":86.89166},{"c":86.75,"h":86.95,"l":86.74,"n":872,"o":86.89,"t":"2026-10-02T14:45:00Z","v":87680,"vw":86.840042},{"c":86.45,"h":86.78,"l":86.4,"n":748,"o":86.77,"t":"2026-10-02T15:00:00Z","v":44277,"vw":86.602702},{"c":86.395,"h":86.495,"l":86.235,"n":992,"o":86.455,"t":"2026-10-02T15:15:00Z","v":81093,"vw":86.375925},{"c":86.44,"h":86.505,"l":86.3201,"n":667,"o":86.415,"t":"2026-10-02T15:30:00Z","v":42913,"vw":86.431982},{"c":86.485,"h":86.49,"l":86.38,"n":570,"o":86.46,"t":"2026-10-02T15:45:00Z","v":30434,"vw":86.444929},{"c":86.5799,"h":86.6,"l":86.49,"n":647,"o":86.5,"t":"2026-10-02T16:00:00Z","v":47822,"vw":86.539329},{"c":86.5,"h":86.61,"l":86.5,"n":476,"o":86.57,"t":"2026-10-02T16:15:00Z","v":20109,"vw":86.566377},{"c":86.465,"h":86.59,"l":86.435,"n":455,"o":86.485,"t":"2026-10-02T16:30:00Z","v":31647,"vw":86.499654},{"c":86.495,"h":86.53,"l":86.425,"n":387,"o":86.4699,"t":"2026-10-02T16:45:00Z","v":25155,"vw":86.488345},{"c":86.48,"h":86.585,"l":86.45,"n":477,"o":86.505,"t":"2026-10-02T17:00:00Z","v":39312,"vw":86.527879},{"c":86.3799,"h":86.53,"l":86.36,"n":420,"o":86.4805,"t":"2026-10-02T17:15:00Z","v":32753,"vw":86.475173},{"c":86.43,"h":86.455,"l":86.3599,"n":607,"o":86.38,"t":"2026-10-02T17:30:00Z","v":36383,"vw":86.403341},{"c":86.465,"h":86.49,"l":86.41,"n":2239,"o":86.42,"t":"2026-10-02T17:45:00Z","v":61996,"vw":86.463657},{"c":86.495,"h":86.495,"l":86.4399,"n":354,"o":86.47,"t":"2026-10-02T18:00:00Z","v":20446,"vw":86.459513},{"c":86.445,"h":86.465,"l":86.39,"n":384,"o":86.46,"t":"2026-10-02T18:15:00Z","v":31199,"vw":86.422898},{"c":86.455,"h":86.47,"l":86.41,"n":319,"o":86.44,"t":"2026-10-02T18:30:00Z","v":17983,"vw":86.440781},{"c":86.465,"h":86.474,"l":86.44,"n":398,"o":86.455,"t":"2026-10-02T18:45:00Z","v":28383,"vw":86.456416},{"c":86.45,"h":86.485,"l":86.42,"n":459,"o":86.475,"t":"2026-10-02T19:00:00Z","v":33977,"vw":86.452473},{"c":86.4404,"h":86.47,"l":86.42,"n":387,"o":86.455,"t":"2026-10-02T19:15:00Z","v":30364,"vw":86.444237},{"c":86.49,"h":86.54,"l":86.445,"n":433,"o":86.445,"t":"2026-10-02T19:30:00Z","v":38250,"vw":86.501072},{"c":86.47,"h":86.555,"l":86.46,"n":842,"o":86.495,"t":"2026-10-02T19:45:00Z","v":91667,"vw":86.509826},{"c":86.6476,"h":86.6476,"l":86.5,"n":17,"o":86.5,"t":"2026-10-02T20:00:00Z","v":15222,"vw":86.500553},{"c":86.57,"h":86.57,"l":86.57,"n":1,"o":86.57,"t":"2026-10-02T20:15:00Z","v":42,"vw":86.57},{"c":86.6,"h":86.6,"l":86.6,"n":3,"o":86.6,"t":"2026-10-02T20:30:00Z","v":57,"vw":86.6},{"c":86.37,"h":86.37,"l":86.37,"n":2,"o":86.37,"t":"2026-10-02T20:45:00Z","v":84,"vw":86.37},{"c":86.5714,"h":86.5714,"l":86.5714,"n":1,"o":86.5714,"t":"2026-10-02T22:00:00Z","v":140,"vw":86.5714},{"c":86.3673,"h":86.3673,"l":86.3673,"n":1,"o":86.3673,"t":"2026-10-02T22:15:00Z","v":75,"vw":86.3673},{"c":86.55,"h":86.55,"l":86.55,"n":1,"o":86.55,"t":"2026-10-02T22:45:00Z","v":46,"vw":86.55},{"c":86.3065,"h":86.3065,"l":86.3065,"n":1,"o":86.3065,"t":"2026-10-02T23:15:00Z","v":701,"vw":86.3065},{"c":86.51,"h":86.51,"l":86.24,"n":72,"o":86.24,"t":"2026-10-05T08:00:00Z","v":439,"vw":86.3075},{"c":86.35,"h":86.35,"l":86.35,"n":3,"o":86.35,"t":"2026-10-05T10:00:00Z","v":200,"vw":86.35},{"c":86.5,"h":86.5,"l":86.5,"n":3,"o":86.5,"t":"2026-10-05T10:45:00Z","v":87,"vw":86.5},{"c":86.7062,"h":86.7062,"l":86.7062,"n":1,"o":86.7062,"t":"2026-10-05T11:00:00Z","v":200,"vw":86.7062},{"c":86.56,"h":86.56,"l":86.5185,"n":6,"o":86.5185,"t":"2026-10-05T11:15:00Z","v":579,"vw":86.542152},{"c":86.56,"h":86.56,"l":86.56,"n":10,"o":86.56,"t":"2026-10-05T11:45:00Z","v":213,"vw":86.56},{"c":86.41,"h":86.5,"l":86.41,"n":6,"o":86.5,"t":"2026-10-05T12:30:00Z","v":167,"vw":86.465565},{"c":86.4,"h":86.4,"l":86.4,"n":8,"o":86.4,"t":"2026-10-05T12:45:00Z","v":225,"vw":86.4},{"c":86.4388,"h":86.4388,"l":86.4388,"n":2,"o":86.4388,"t":"2026-10-05T13:00:00Z","v":121,"vw":86.4388},{"c":86.61,"h":86.61,"l":86.5,"n":34,"o":86.5,"t":"2026-10-05T13:15:00Z","v":907,"vw":86.547537},{"c":87,"h":87.015,"l":86.61,"n":4501,"o":86.66,"t":"2026-10-05T13:30:00Z","v":230331,"vw":86.820265},{"c":86.92,"h":87.05,"l":86.87,"n":1401,"o":86.99,"t":"2026-10-05T13:45:00Z","v":97779,"vw":86.972593},{"c":86.9999,"h":87.015,"l":86.83,"n":1103,"o":86.89,"t":"2026-10-05T14:00:00Z","v":57210,"vw":86.919562},{"c":87.105,"h":87.14,"l":86.97,"n":969,"o":86.99,"t":"2026-10-05T14:15:00Z","v":69724,"vw":87.069824},{"c":87.0452,"h":87.1,"l":86.99,"n":799,"o":87.1,"t":"2026-10-05T14:30:00Z","v":38474,"vw":87.037274},{"c":87.085,"h":87.11,"l":86.995,"n":906,"o":87.03,"t":"2026-10-05T14:45:00Z","v":52178,"vw":87.045682},{"c":87.0597,"h":87.11,"l":87.03,"n":653,"o":87.095,"t":"2026-10-05T15:00:00Z","v":47428,"vw":87.070332},{"c":87.07,"h":87.11,"l":87.0266,"n":647,"o":87.07,"t":"2026-10-05T15:15:00Z","v":26335,"vw":87.07018},{"c":87.095,"h":87.11,"l":87.0411,"n":703,"o":87.075,"t":"2026-10-05T15:30:00Z","v":68841,"vw":87.083548},{"c":87.095,"h":87.125,"l":87.055,"n":570,"o":87.09,"t":"2026-10-05T15:45:00Z","v":35889,"vw":87.096791},{"c":87.035,"h":87.0999,"l":87.035,"n":525,"o":87.08,"t":"2026-10-05T16:00:00Z","v":44880,"vw":87.050743},{"c":87.095,"h":87.1061,"l":86.995,"n":585,"o":87.045,"t":"2026-10-05T16:15:00Z","v":39512,"vw":87.040819},{"c":87.175,"h":87.185,"l":87.075,"n":452,"o":87.095,"t":"2026-10-05T16:30:00Z","v":19838,"vw":87.115024},{"c":87.17,"h":87.21,"l":87.15,"n":386,"o":87.185,"t":"2026-10-05T16:45:00Z","v":20058,"vw":87.179265},{"c":87.185,"h":87.1872,"l":87.125,"n":419,"o":87.16,"t":"2026-10-05T17:00:00Z","v":33221,"vw":87.163578},{"c":87.2217,"h":87.2399,"l":87.1876,"n":372,"o":87.19,"t":"2026-10-05T17:15:00Z","v":29147,"vw":87.211791},{"c":87.3,"h":87.3,"l":87.205,"n":621,"o":87.2223,"t":"2026-10-05T17:30:00Z","v":34376,"vw":87.218941},{"c":87.26,"h":87.32,"l":87.245,"n":2821,"o":87.305,"t":"2026-10-05T17:45:00Z","v":33319,"vw":87.281968},{"c":87.235,"h":87.275,"l":87.22,"n":463,"o":87.25,"t":"2026-10-05T18:00:00Z","v":32853,"vw":87.240457},{"c":87.315,"h":87.335,"l":87.245,"n":433,"o":87.245,"t":"2026-10-05T18:15:00Z","v":23582,"vw":87.289838},{"c":87.325,"h":87.3399,"l":87.29,"n":532,"o":87.318,"t":"2026-10-05T18:30:00Z","v":33881,"vw":87.316035},{"c":87.3988,"h":87.415,"l":87.32,"n":506,"o":87.33,"t":"2026-10-05T18:45:00Z","v":46324,"vw":87.352659},{"c":87.49,"h":87.495,"l":87.4,"n":501,"o":87.4,"t":"2026-10-05T19:00:00Z","v":74087,"vw":87.452867},{"c":87.465,"h":87.525,"l":87.465,"n":505,"o":87.48,"t":"2026-10-05T19:15:00Z","v":46487,"vw":87.496471},{"c":87.42,"h":87.495,"l":87.415,"n":507,"o":87.465,"t":"2026-10-05T19:30:00Z","v":39112,"vw":87.460415},{"c":87.29,"h":87.41,"l":87.1999,"n":736,"o":87.41,"t":"2026-10-05T19:45:00Z","v":74448,"vw":87.290334},{"c":87.5109,"h":87.6,"l":87.29,"n":40,"o":87.29,"t":"2026-10-05T20:00:00Z","v":4953,"vw":87.301645},{"c":87.2,"h":87.34,"l":87.2,"n":3,"o":87.34,"t":"2026-10-05T20:15:00Z","v":151,"vw":87.246667},{"c":87.35,"h":87.5818,"l":87.35,"n":6,"o":87.5818,"t":"2026-10-05T21:00:00Z","v":582,"vw":87.465697},{"c":87.39,"h":87.39,"l":87.39,"n":1,"o":87.39,"t":"2026-10-05T21:15:00Z","v":1400,"vw":87.39},{"c":87.5192,"h":87.5192,"l":87.5192,"n":1,"o":87.5192,"t":"2026-10-05T21:30:00Z","v":225,"vw":87.5192},{"c":87.37,"h":87.37,"l":87.37,"n":1,"o":87.37,"t":"2026-10-05T21:45:00Z","v":1400,"vw":87.37},{"c":87.59,"h":87.59,"l":87.41,"n":5,"o":87.41,"t":"2026-10-05T22:00:00Z","v":496,"vw":87.428367},{"c":87.35,"h":87.39,"l":87.35,"n":6,"o":87.39,"t":"2026-10-05T22:30:00Z","v":466,"vw":87.369087},{"c":87.35,"h":87.35,"l":87.35,"n":3,"o":87.35,"t":"2026-10-05T23:00:00Z","v":132,"vw":87.35},{"c":87.5045,"h":87.5045,"l":87.5045,"n":1,"o":87.5045,"t":"2026-10-05T23:15:00Z","v":100,"vw":87.5045},{"c":87.54,"h":87.54,"l":87.54,"n":1,"o":87.54,"t":"2026-10-05T23:30:00Z","v":50,"vw":87.54},{"c":87.33,"h":87.5,"l":87.33,"n":51,"o":87.5,"t":"2026-10-05T23:45:00Z","v":1627,"vw":87.361642},{"c":87.32,"h":87.32,"l":87.29,"n":17,"o":87.29,"t":"2026-10-06T08:00:00Z","v":276,"vw":87.308261},{"c":87.77,"h":87.77,"l":87.77,"n":2,"o":87.77,"t":"2026-10-06T09:30:00Z","v":44,"vw":87.77},{"c":87.75,"h":87.76,"l":87.6446,"n":12,"o":87.6446,"t":"2026-10-06T11:00:00Z","v":865,"vw":87.720666},{"c":87.92,"h":87.92,"l":87.88,"n":6,"o":87.88,"t":"2026-10-06T11:15:00Z","v":458,"vw":87.907185},{"c":87.96,"h":87.96,"l":87.93,"n":6,"o":87.93,"t":"2026-10-06T11:45:00Z","v":222,"vw":87.93795},{"c":87.96,"h":87.96,"l":87.84,"n":4,"o":87.84,"t":"2026-10-06T12:00:00Z","v":501,"vw":87.9314},{"c":87.87,"h":87.9358,"l":87.87,"n":3,"o":87.9358,"t":"2026-10-06T12:15:00Z","v":274,"vw":87.879821},{"c":87.8599,"h":87.88,"l":87.76,"n":9,"o":87.88,"t":"2026-10-06T12:30:00Z","v":553,"vw":87.81102},{"c":87.8541,"h":87.8541,"l":87.8541,"n":2,"o":87.8541,"t":"2026-10-06T12:45:00Z","v":282,"vw":87.8541},{"c":87.8602,"h":87.88,"l":87.75,"n":4,"o":87.88,"t":"2026-10-06T13:00:00Z","v":896,"vw":87.834178},{"c":87.86,"h":87.8718,"l":87.85,"n":8,"o":87.85,"t":"2026-10-06T13:15:00Z","v":1214,"vw":87.860278},{"c":87.8565,"h":87.9275,"l":87.662,"n":2580,"o":87.88,"t":"2026-10-06T13:30:00Z","v":260086,"vw":87.790254},{"c":88.06,"h":88.1,"l":87.815,"n":1184,"o":87.855,"t":"2026-10-06T13:45:00Z","v":82523,"vw":87.967642},{"c":88.0599,"h":88.12,"l":87.99,"n":1493,"o":88.05,"t":"2026-10-06T14:00:00Z","v":87255,"vw":88.065681},{"c":87.9598,"h":88.105,"l":87.9598,"n":1047,"o":88.065,"t":"2026-10-06T14:15:00Z","v":58463,"vw":88.046263},{"c":88.145,"h":88.145,"l":87.89,"n":836,"o":87.95,"t":"2026-10-06T14:30:00Z","v":53441,"vw":87.999662},{"c":88.175,"h":88.175,"l":88.08,"n":638,"o":88.13,"t":"2026-10-06T14:45:00Z","v":36261,"vw":88.123613},{"c":88.2244,"h":88.23,"l":88.15,"n":630,"o":88.165,"t":"2026-10-06T15:00:00Z","v":43618,"vw":88.183859},{"c":88.2,"h":88.25,"l":88.1955,"n":587,"o":88.215,"t":"2026-10-06T15:15:00Z","v":36986,"vw":88.227585},{"c":88.185,"h":88.23,"l":88.17,"n":565,"o":88.2,"t":"2026-10-06T15:30:00Z","v":33262,"vw":88.202318},{"c":88.16,"h":88.2,"l":88.145,"n":468,"o":88.18,"t":"2026-10-06T15:45:00Z","v":28432,"vw":88.176918},{"c":88.1497,"h":88.19,"l":88.13,"n":527,"o":88.16,"t":"2026-10-06T16:00:00Z","v":22383,"vw":88.16387},{"c":88.055,"h":88.13,"l":88.045,"n":468,"o":88.13,"t":"2026-10-06T16:15:00Z","v":30692,"vw":88.093379},{"c":88.09,"h":88.095,"l":88.0401,"n":390,"o":88.065,"t":"2026-10-06T16:30:00Z","v":29833,"vw":88.072043},{"c":88.035,"h":88.09,"l":88.01,"n":406,"o":88.079,"t":"2026-10-06T16:45:00Z","v":22121,"vw":88.052299},{"c":87.975,"h":88.05,"l":87.955,"n":373,"o":88.04,"t":"2026-10-06T17:00:00Z","v":26293,"vw":88.001828},{"c":88,"h":88,"l":87.9,"n":448,"o":87.9893,"t":"2026-10-06T17:15:00Z","v":33243,"vw":87.959967},{"c":88.0279,"h":88.04,"l":87.97,"n":451,"o":87.995,"t":"2026-10-06T17:30:00Z","v":25282,"vw":88.021226},{"c":88,"h":88.07,"l":87.98,"n":1850,"o":88.02,"t":"2026-10-06T17:45:00Z","v":23121,"vw":88.030435},{"c":88.0599,"h":88.075,"l":88,"n":452,"o":88.01,"t":"2026-10-06T18:00:00Z","v":28780,"vw":88.046971},{"c":88.01,"h":88.06,"l":88.005,"n":313,"o":88.055,"t":"2026-10-06T18:15:00Z","v":21336,"vw":88.031301},{"c":87.985,"h":88.015,"l":87.9701,"n":305,"o":88.015,"t":"2026-10-06T18:30:00Z","v":17989,"vw":87.993385},{"c":88.015,"h":88.0164,"l":87.97,"n":324,"o":87.9887,"t":"2026-10-06T18:45:00Z","v":15992,"vw":87.998212},{"c":87.9759,"h":88.02,"l":87.95,"n":402,"o":88.01,"t":"2026-10-06T19:00:00Z","v":30293,"vw":87.988665},{"c":87.985,"h":87.9999,"l":87.935,"n":630,"o":87.98,"t":"2026-10-06T19:15:00Z","v":59120,"vw":87.962337},{"c":87.93,"h":87.985,"l":87.91,"n":511,"o":87.985,"t":"2026-10-06T19:30:00Z","v":38457,"vw":87.946681},{"c":87.835,"h":87.945,"l":87.82,"n":786,"o":87.92,"t":"2026-10-06T19:45:00Z","v":81503,"vw":87.859508},{"c":87.99,"h":88,"l":87.81,"n":24,"o":87.81,"t":"2026-10-06T20:00:00Z","v":40969,"vw":87.811601},{"c":87.81,"h":87.8152,"l":87.81,"n":7,"o":87.8152,"t":"2026-10-06T20:15:00Z","v":341,"vw":87.813624},{"c":88.0113,"h":88.0113,"l":88.0113,"n":1,"o":88.0113,"t":"2026-10-06T20:45:00Z","v":250,"vw":88.0113},{"c":87.8275,"h":87.8275,"l":87.8258,"n":4,"o":87.8258,"t":"2026-10-06T21:15:00Z","v":452,"vw":87.826551},{"c":87.99,"h":87.99,"l":87.99,"n":1,"o":87.99,"t":"2026-10-06T21:30:00Z","v":56,"vw":87.99},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-06T21:45:00Z","v":50,"vw":88},{"c":87.9887,"h":87.9887,"l":87.9887,"n":3,"o":87.9887,"t":"2026-10-06T22:00:00Z","v":120,"vw":87.9887},{"c":87.992,"h":87.992,"l":87.992,"n":2,"o":87.992,"t":"2026-10-06T22:15:00Z","v":102,"vw":87.992},{"c":87.95,"h":87.98,"l":87.95,"n":2,"o":87.98,"t":"2026-10-06T23:15:00Z","v":401,"vw":87.972444},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-10-06T23:45:00Z","v":1410,"vw":87.96},{"c":87.96,"h":87.96,"l":87.81,"n":34,"o":87.81,"t":"2026-10-07T08:00:00Z","v":208,"vw":87.862941},{"c":87.83,"h":87.83,"l":87.83,"n":4,"o":87.83,"t":"2026-10-07T09:00:00Z","v":82,"vw":87.83},{"c":87.7,"h":87.7,"l":87.7,"n":3,"o":87.7,"t":"2026-10-07T09:15:00Z","v":1081,"vw":87.7},{"c":87.4,"h":87.7042,"l":87.4,"n":31,"o":87.5,"t":"2026-10-07T11:00:00Z","v":1387,"vw":87.508336},{"c":87.32,"h":87.4,"l":87.32,"n":11,"o":87.4,"t":"2026-10-07T11:15:00Z","v":843,"vw":87.350318},{"c":87.01,"h":87.6538,"l":87.01,"n":37,"o":87.29,"t":"2026-10-07T11:30:00Z","v":2921,"vw":87.582682},{"c":87.32,"h":87.32,"l":87.1056,"n":4,"o":87.1056,"t":"2026-10-07T12:00:00Z","v":564,"vw":87.123303},{"c":87.4,"h":87.43,"l":87.4,"n":6,"o":87.42,"t":"2026-10-07T12:15:00Z","v":1086,"vw":87.41952},{"c":87.37,"h":87.37,"l":87.37,"n":2,"o":87.37,"t":"2026-10-07T12:30:00Z","v":66,"vw":87.37},{"c":87.4,"h":87.4,"l":87.4,"n":2,"o":87.4,"t":"2026-10-07T12:45:00Z","v":193,"vw":87.4},{"c":87.3698,"h":87.39,"l":87.3698,"n":10,"o":87.37,"t":"2026-10-07T13:00:00Z","v":2843,"vw":87.371979},{"c":87.4,"h":87.4,"l":87.2622,"n":9,"o":87.2622,"t":"2026-10-07T13:15:00Z","v":486,"vw":87.31486},{"c":87.159,"h":87.36,"l":87.05,"n":2273,"o":87.31,"t":"2026-10-07T13:30:00Z","v":180009,"vw":87.27727},{"c":87.255,"h":87.27,"l":87.05,"n":1012,"o":87.14,"t":"2026-10-07T13:45:00Z","v":47461,"vw":87.160544},{"c":87.17,"h":87.25,"l":87.13,"n":778,"o":87.25,"t":"2026-10-07T14:00:00Z","v":30954,"vw":87.178128},{"c":87.17,"h":87.25,"l":87.12,"n":764,"o":87.165,"t":"2026-10-07T14:15:00Z","v":28805,"vw":87.192455},{"c":87.17,"h":87.245,"l":87.16,"n":677,"o":87.17,"t":"2026-10-07T14:30:00Z","v":22394,"vw":87.208282},{"c":87.19,"h":87.19,"l":87.085,"n":599,"o":87.16,"t":"2026-10-07T14:45:00Z","v":24733,"vw":87.147418},{"c":87.275,"h":87.31,"l":87.12,"n":700,"o":87.18,"t":"2026-10-07T15:00:00Z","v":40082,"vw":87.202101},{"c":87.265,"h":87.33,"l":87.235,"n":592,"o":87.27,"t":"2026-10-07T15:15:00Z","v":48699,"vw":87.27463},{"c":87.465,"h":87.465,"l":87.255,"n":631,"o":87.255,"t":"2026-10-07T15:30:00Z","v":47255,"vw":87.353221},{"c":87.465,"h":87.535,"l":87.45,"n":710,"o":87.45,"t":"2026-10-07T15:45:00Z","v":57309,"vw":87.487315},{"c":87.5,"h":87.51,"l":87.3941,"n":642,"o":87.46,"t":"2026-10-07T16:00:00Z","v":36871,"vw":87.463288},{"c":87.4885,"h":87.5399,"l":87.475,"n":386,"o":87.5,"t":"2026-10-07T16:15:00Z","v":22424,"vw":87.505132},{"c":87.48,"h":87.505,"l":87.46,"n":358,"o":87.4799,"t":"2026-10-07T16:30:00Z","v":22894,"vw":87.483542},{"c":87.465,"h":87.53,"l":87.46,"n":438,"o":87.49,"t":"2026-10-07T16:45:00Z","v":29175,"vw":87.497393},{"c":87.59,"h":87.61,"l":87.455,"n":770,"o":87.47,"t":"2026-10-07T17:00:00Z","v":62388,"vw":87.535533},{"c":87.6206,"h":87.6699,"l":87.56,"n":459,"o":87.59,"t":"2026-10-07T17:15:00Z","v":33205,"vw":87.618775},{"c":87.635,"h":87.6599,"l":87.6,"n":491,"o":87.62,"t":"2026-10-07T17:30:00Z","v":25283,"vw":87.629057},{"c":87.62,"h":87.67,"l":87.595,"n":1603,"o":87.64,"t":"2026-10-07T17:45:00Z","v":30682,"vw":87.621234},{"c":87.634,"h":87.68,"l":87.575,"n":413,"o":87.6214,"t":"2026-10-07T18:00:00Z","v":31192,"vw":87.62982},{"c":87.67,"h":87.68,"l":87.63,"n":320,"o":87.64,"t":"2026-10-07T18:15:00Z","v":13828,"vw":87.654619},{"c":87.654,"h":87.68,"l":87.61,"n":344,"o":87.66,"t":"2026-10-07T18:30:00Z","v":19437,"vw":87.650873},{"c":87.675,"h":87.705,"l":87.64,"n":338,"o":87.66,"t":"2026-10-07T18:45:00Z","v":23504,"vw":87.664814},{"c":87.59,"h":87.7,"l":87.56,"n":410,"o":87.69,"t":"2026-10-07T19:00:00Z","v":30386,"vw":87.616457},{"c":87.5924,"h":87.62,"l":87.575,"n":354,"o":87.595,"t":"2026-10-07T19:15:00Z","v":29895,"vw":87.59941},{"c":87.655,"h":87.655,"l":87.58,"n":449,"o":87.59,"t":"2026-10-07T19:30:00Z","v":37629,"vw":87.603443},{"c":87.69,"h":87.75,"l":87.6,"n":848,"o":87.65,"t":"2026-10-07T19:45:00Z","v":105860,"vw":87.702688},{"c":87.705,"h":87.7056,"l":87.69,"n":24,"o":87.69,"t":"2026-10-07T20:00:00Z","v":10513,"vw":87.690302},{"c":87.709,"h":87.71,"l":87.709,"n":53,"o":87.71,"t":"2026-10-07T20:15:00Z","v":1752,"vw":87.709102},{"c":87.7015,"h":87.71,"l":87.7015,"n":40,"o":87.71,"t":"2026-10-07T20:30:00Z","v":695,"vw":87.708616},{"c":87.71,"h":87.71,"l":87.71,"n":2,"o":87.71,"t":"2026-10-07T21:30:00Z","v":71,"vw":87.71},{"c":87.7097,"h":87.8,"l":87.7097,"n":2,"o":87.8,"t":"2026-10-07T21:45:00Z","v":182,"vw":87.763781},{"c":87.87,"h":87.887,"l":87.8,"n":6,"o":87.8,"t":"2026-10-07T22:00:00Z","v":850,"vw":87.837759},{"c":87.86,"h":87.86,"l":87.86,"n":2,"o":87.86,"t":"2026-10-07T22:30:00Z","v":258,"vw":87.86},{"c":87.7318,"h":87.9473,"l":87.7318,"n":5,"o":87.9473,"t":"2026-10-07T22:45:00Z","v":1229,"vw":87.912863},{"c":87.7,"h":87.7,"l":87.7,"n":21,"o":87.7,"t":"2026-10-08T08:00:00Z","v":150,"vw":87.7},{"c":87.8,"h":87.8,"l":87.8,"n":2,"o":87.8,"t":"2026-10-08T09:30:00Z","v":50,"vw":87.8},{"c":87.05,"h":87.45,"l":87.05,"n":21,"o":87.45,"t":"2026-10-08T11:00:00Z","v":567,"vw":87.252091},{"c":87.4775,"h":87.4775,"l":87.0924,"n":7,"o":87.0924,"t":"2026-10-08T11:15:00Z","v":2817,"vw":87.44944},{"c":87.49,"h":87.49,"l":87.49,"n":1,"o":87.49,"t":"2026-10-08T11:45:00Z","v":100,"vw":87.49},{"c":87.2,"h":87.5,"l":87.2,"n":43,"o":87.5,"t":"2026-10-08T12:15:00Z","v":1446,"vw":87.211917},{"c":87.49,"h":87.49,"l":87.44,"n":3,"o":87.44,"t":"2026-10-08T12:30:00Z","v":400,"vw":87.451},{"c":87.25,"h":87.25,"l":87.19,"n":11,"o":87.1942,"t":"2026-10-08T12:45:00Z","v":391,"vw":87.209764},{"c":87.36,"h":87.4,"l":87.36,"n":4,"o":87.4,"t":"2026-10-08T13:00:00Z","v":400,"vw":87.38},{"c":87.46,"h":87.46,"l":87.27,"n":2,"o":87.27,"t":"2026-10-08T13:15:00Z","v":200,"vw":87.3175},{"c":87.26,"h":87.459,"l":87.209,"n":2009,"o":87.32,"t":"2026-10-08T13:30:00Z","v":123976,"vw":87.317777},{"c":87.27,"h":87.345,"l":87.19,"n":959,"o":87.23,"t":"2026-10-08T13:45:00Z","v":41448,"vw":87.260534},{"c":87.43,"h":87.44,"l":87.21,"n":863,"o":87.24,"t":"2026-10-08T14:00:00Z","v":38212,"vw":87.340221},{"c":87.57,"h":87.57,"l":87.41,"n":776,"o":87.435,"t":"2026-10-08T14:15:00Z","v":29560,"vw":87.481639},{"c":87.5,"h":87.56,"l":87.495,"n":660,"o":87.55,"t":"2026-10-08T14:30:00Z","v":18741,"vw":87.530756},{"c":87.395,"h":87.5,"l":87.35,"n":526,"o":87.49,"t":"2026-10-08T14:45:00Z","v":14647,"vw":87.416665},{"c":87.3,"h":87.41,"l":87.295,"n":540,"o":87.4,"t":"2026-10-08T15:00:00Z","v":23415,"vw":87.363028},{"c":87.3399,"h":87.345,"l":87.27,"n":520,"o":87.29,"t":"2026-10-08T15:15:00Z","v":13556,"vw":87.301824},{"c":87.22,"h":87.32,"l":87.185,"n":526,"o":87.32,"t":"2026-10-08T15:30:00Z","v":20312,"vw":87.234288},{"c":87.1734,"h":87.26,"l":87.15,"n":479,"o":87.2299,"t":"2026-10-08T15:45:00Z","v":21333,"vw":87.202289},{"c":87.2099,"h":87.25,"l":87.145,"n":547,"o":87.19,"t":"2026-10-08T16:00:00Z","v":20784,"vw":87.191068},{"c":87.34,"h":87.515,"l":87.21,"n":1180,"o":87.215,"t":"2026-10-08T16:15:00Z","v":76330,"vw":87.356226},{"c":87.21,"h":87.3699,"l":87.19,"n":442,"o":87.34,"t":"2026-10-08T16:30:00Z","v":38222,"vw":87.289255},{"c":86.75,"h":87.2198,"l":86.67,"n":1460,"o":87.195,"t":"2026-10-08T16:45:00Z","v":124809,"vw":86.898671},{"c":86.73,"h":86.75,"l":86.51,"n":1066,"o":86.74,"t":"2026-10-08T17:00:00Z","v":64393,"vw":86.634378},{"c":86.32,"h":86.77,"l":86.2324,"n":1208,"o":86.73,"t":"2026-10-08T17:15:00Z","v":80445,"vw":86.453874},{"c":86.485,"h":86.55,"l":86.3,"n":1079,"o":86.34,"t":"2026-10-08T17:30:00Z","v":64981,"vw":86.427785},{"c":86.4,"h":86.53,"l":86.315,"n":1738,"o":86.48,"t":"2026-10-08T17:45:00Z","v":51959,"vw":86.392157},{"c":86.51,"h":86.515,"l":86.32,"n":569,"o":86.42,"t":"2026-10-08T18:00:00Z","v":36728,"vw":86.39894},{"c":86.65,"h":86.72,"l":86.495,"n":646,"o":86.495,"t":"2026-10-08T18:15:00Z","v":36898,"vw":86.618444},{"c":86.485,"h":86.645,"l":86.48,"n":510,"o":86.645,"t":"2026-10-08T18:30:00Z","v":25238,"vw":86.545111},{"c":86.49,"h":86.55,"l":86.48,"n":447,"o":86.5002,"t":"2026-10-08T18:45:00Z","v":21462,"vw":86.513261},{"c":86.45,"h":86.505,"l":86.4,"n":499,"o":86.49,"t":"2026-10-08T19:00:00Z","v":25022,"vw":86.444864},{"c":86.5045,"h":86.58,"l":86.395,"n":653,"o":86.448,"t":"2026-10-08T19:15:00Z","v":39679,"vw":86.483782},{"c":86.53,"h":86.535,"l":86.435,"n":512,"o":86.515,"t":"2026-10-08T19:30:00Z","v":30856,"vw":86.491653},{"c":86.61,"h":86.635,"l":86.5,"n":928,"o":86.52,"t":"2026-10-08T19:45:00Z","v":77950,"vw":86.562618},{"c":86.59,"h":86.59,"l":86.59,"n":11,"o":86.59,"t":"2026-10-08T20:00:00Z","v":9303,"vw":86.59},{"c":86.71,"h":86.9138,"l":86.65,"n":15,"o":86.9063,"t":"2026-10-08T20:15:00Z","v":1035,"vw":86.825028},{"c":86.71,"h":86.93,"l":86.71,"n":8,"o":86.93,"t":"2026-10-08T20:30:00Z","v":494,"vw":86.807876},{"c":86.95,"h":86.959,"l":86.95,"n":3,"o":86.959,"t":"2026-10-08T20:45:00Z","v":1522,"vw":86.951023},{"c":86.71,"h":86.9063,"l":86.71,"n":5,"o":86.9063,"t":"2026-10-08T21:00:00Z","v":135,"vw":86.772816},{"c":86.9063,"h":86.9063,"l":86.9063,"n":2,"o":86.9063,"t":"2026-10-08T21:15:00Z","v":113,"vw":86.9063},{"c":86.912,"h":86.912,"l":86.912,"n":1,"o":86.912,"t":"2026-10-08T21:30:00Z","v":150,"vw":86.912},{"c":86.915,"h":86.915,"l":86.915,"n":2,"o":86.915,"t":"2026-10-08T21:45:00Z","v":55,"vw":86.915},{"c":86.9207,"h":86.9231,"l":86.915,"n":3,"o":86.915,"t":"2026-10-08T22:00:00Z","v":1446,"vw":86.922124},{"c":86.9093,"h":86.95,"l":86.9093,"n":2,"o":86.95,"t":"2026-10-08T22:15:00Z","v":230,"vw":86.92965},{"c":86.8191,"h":86.8191,"l":86.8189,"n":3,"o":86.8189,"t":"2026-10-08T23:30:00Z","v":1096,"vw":86.818917},{"c":86.77,"h":86.77,"l":86.7,"n":3,"o":86.7,"t":"2026-10-08T23:45:00Z","v":351,"vw":86.71},{"c":87.11,"h":87.11,"l":87.11,"n":1,"o":87.11,"t":"2026-10-09T08:00:00Z","v":50,"vw":87.11},{"c":87.72,"h":87.72,"l":87.13,"n":5,"o":87.13,"t":"2026-10-09T08:15:00Z","v":1051,"vw":87.164776},{"c":87.2,"h":87.2,"l":87.2,"n":2,"o":87.2,"t":"2026-10-09T10:00:00Z","v":288,"vw":87.2},{"c":87.2,"h":87.2,"l":87.2,"n":28,"o":87.2,"t":"2026-10-09T10:30:00Z","v":670,"vw":87.2},{"c":87.72,"h":87.72,"l":87.2,"n":19,"o":87.2,"t":"2026-10-09T11:00:00Z","v":983,"vw":87.303431},{"c":87.07,"h":87.4,"l":87.07,"n":5,"o":87.4,"t":"2026-10-09T11:30:00Z","v":169,"vw":87.308966},{"c":87.3589,"h":87.3589,"l":87.3589,"n":1,"o":87.3589,"t":"2026-10-09T11:45:00Z","v":78,"vw":87.3589},{"c":87.06,"h":87.3598,"l":87.05,"n":9,"o":87.3598,"t":"2026-10-09T12:00:00Z","v":1250,"vw":87.092304},{"c":87.3297,"h":87.3299,"l":87.3297,"n":4,"o":87.3299,"t":"2026-10-09T12:15:00Z","v":151,"vw":87.329823},{"c":87.37,"h":87.37,"l":87.25,"n":8,"o":87.3299,"t":"2026-10-09T12:30:00Z","v":970,"vw":87.279345},{"c":87.24,"h":87.244,"l":87.23,"n":3,"o":87.244,"t":"2026-10-09T13:00:00Z","v":302,"vw":87.236357},{"c":87.17,"h":87.31,"l":87.17,"n":5,"o":87.29,"t":"2026-10-09T13:15:00Z","v":1280,"vw":87.241451},{"c":86.9399,"h":87.26,"l":86.895,"n":2374,"o":87.21,"t":"2026-10-09T13:30:00Z","v":122850,"vw":87.133267},{"c":86.95,"h":87.015,"l":86.905,"n":984,"o":86.94,"t":"2026-10-09T13:45:00Z","v":66899,"vw":86.967251},{"c":87.01,"h":87.04,"l":86.91,"n":864,"o":86.96,"t":"2026-10-09T14:00:00Z","v":36275,"vw":86.969483},{"c":87.11,"h":87.12,"l":87.005,"n":833,"o":87.0099,"t":"2026-10-09T14:15:00Z","v":45609,"vw":87.070711},{"c":87.035,"h":87.14,"l":86.985,"n":807,"o":87.105,"t":"2026-10-09T14:30:00Z","v":54054,"vw":87.054771},{"c":87.22,"h":87.24,"l":87.03,"n":697,"o":87.035,"t":"2026-10-09T14:45:00Z","v":37761,"vw":87.133784},{"c":87.105,"h":87.24,"l":87.075,"n":708,"o":87.23,"t":"2026-10-09T15:00:00Z","v":57472,"vw":87.166983},{"c":87.1,"h":87.19,"l":87.1,"n":566,"o":87.1,"t":"2026-10-09T15:15:00Z","v":33035,"vw":87.15178},{"c":87.17,"h":87.2096,"l":87.085,"n":484,"o":87.09,"t":"2026-10-09T15:30:00Z","v":41860,"vw":87.128057},{"c":87.17,"h":87.2476,"l":87.15,"n":513,"o":87.18,"t":"2026-10-09T15:45:00Z","v":33500,"vw":87.201607},{"c":87.245,"h":87.265,"l":87.105,"n":731,"o":87.17,"t":"2026-10-09T16:00:00Z","v":105816,"vw":87.135383},{"c":87.27,"h":87.29,"l":87.24,"n":403,"o":87.245,"t":"2026-10-09T16:15:00Z","v":37712,"vw":87.256153},{"c":87.275,"h":87.31,"l":87.245,"n":394,"o":87.265,"t":"2026-10-09T16:30:00Z","v":30794,"vw":87.27658},{"c":87.295,"h":87.375,"l":87.275,"n":374,"o":87.275,"t":"2026-10-09T16:45:00Z","v":45719,"vw":87.306592},{"c":87.2468,"h":87.315,"l":87.24,"n":351,"o":87.305,"t":"2026-10-09T17:00:00Z","v":24786,"vw":87.276774},{"c":87.27,"h":87.27,"l":87.215,"n":357,"o":87.245,"t":"2026-10-09T17:15:00Z","v":25864,"vw":87.246586},{"c":87.235,"h":87.28,"l":87.215,"n":503,"o":87.26,"t":"2026-10-09T17:30:00Z","v":25195,"vw":87.243002},{"c":87.26,"h":87.28,"l":87.23,"n":2059,"o":87.235,"t":"2026-10-09T17:45:00Z","v":22939,"vw":87.263611},{"c":87.275,"h":87.28,"l":87.2101,"n":383,"o":87.255,"t":"2026-10-09T18:00:00Z","v":46259,"vw":87.255133},{"c":87.2851,"h":87.31,"l":87.26,"n":395,"o":87.26,"t":"2026-10-09T18:15:00Z","v":59439,"vw":87.282499},{"c":87.275,"h":87.2957,"l":87.26,"n":324,"o":87.29,"t":"2026-10-09T18:30:00Z","v":94113,"vw":87.280427},{"c":87.32,"h":87.395,"l":87.275,"n":401,"o":87.275,"t":"2026-10-09T18:45:00Z","v":36556,"vw":87.319046},{"c":87.325,"h":87.338,"l":87.295,"n":375,"o":87.325,"t":"2026-10-09T19:00:00Z","v":21599,"vw":87.315717},{"c":87.315,"h":87.3698,"l":87.315,"n":281,"o":87.33,"t":"2026-10-09T19:15:00Z","v":19074,"vw":87.339334},{"c":87.27,"h":87.326,"l":87.265,"n":427,"o":87.305,"t":"2026-10-09T19:30:00Z","v":20842,"vw":87.301784},{"c":87.27,"h":87.305,"l":87.25,"n":569,"o":87.285,"t":"2026-10-09T19:45:00Z","v":48068,"vw":87.280078},{"c":87.1676,"h":87.29,"l":87.1366,"n":11,"o":87.29,"t":"2026-10-09T20:00:00Z","v":7298,"vw":87.281606},{"c":87.5335,"h":87.5719,"l":87.5335,"n":5,"o":87.5719,"t":"2026-10-09T20:15:00Z","v":234,"vw":87.553787},{"c":87.51,"h":87.51,"l":87.51,"n":2,"o":87.51,"t":"2026-10-09T20:30:00Z","v":320,"vw":87.51},{"c":87.29,"h":87.29,"l":87.29,"n":1,"o":87.29,"t":"2026-10-09T20:45:00Z","v":42,"vw":87.29},{"c":87.21,"h":87.4,"l":87.21,"n":10,"o":87.32,"t":"2026-10-09T21:15:00Z","v":358,"vw":87.304339},{"c":87.29,"h":87.35,"l":87.29,"n":3,"o":87.35,"t":"2026-10-09T21:30:00Z","v":100,"vw":87.31967},{"c":87.27,"h":87.27,"l":87.27,"n":1,"o":87.27,"t":"2026-10-09T21:45:00Z","v":1000,"vw":87.27},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-09T23:45:00Z","v":329,"vw":87.4},{"c":87.6097,"h":87.9826,"l":87.6,"n":49,"o":87.6,"t":"2026-10-12T08:00:00Z","v":906,"vw":87.63885},{"c":87.42,"h":87.42,"l":87.42,"n":11,"o":87.42,"t":"2026-10-12T08:15:00Z","v":848,"vw":87.42},{"c":87.4,"h":87.41,"l":87.4,"n":18,"o":87.41,"t":"2026-10-12T08:30:00Z","v":145,"vw":87.405181},{"c":87.27,"h":87.27,"l":87.27,"n":30,"o":87.27,"t":"2026-10-12T10:15:00Z","v":220,"vw":87.27},{"c":87.15,"h":87.58,"l":87.15,"n":10,"o":87.58,"t":"2026-10-12T11:00:00Z","v":1162,"vw":87.188735},{"c":87.52,"h":87.52,"l":87.52,"n":5,"o":87.52,"t":"2026-10-12T11:30:00Z","v":178,"vw":87.52},{"c":87.25,"h":87.25,"l":87.16,"n":9,"o":87.16,"t":"2026-10-12T12:15:00Z","v":369,"vw":87.219464},{"c":87.3,"h":87.3,"l":87.285,"n":4,"o":87.285,"t":"2026-10-12T13:15:00Z","v":1007,"vw":87.2988},{"c":87.21,"h":87.27,"l":87.06,"n":3622,"o":87.18,"t":"2026-10-12T13:30:00Z","v":134779,"vw":87.180317},{"c":87.12,"h":87.2628,"l":87.11,"n":1594,"o":87.21,"t":"2026-10-12T13:45:00Z","v":71282,"vw":87.185947},{"c":86.89,"h":87.1514,"l":86.87,"n":974,"o":87.1252,"t":"2026-10-12T14:00:00Z","v":49239,"vw":87.034242},{"c":86.95,"h":86.985,"l":86.88,"n":703,"o":86.925,"t":"2026-10-12T14:15:00Z","v":14323,"vw":86.941224},{"c":86.96,"h":86.98,"l":86.88,"n":653,"o":86.95,"t":"2026-10-12T14:30:00Z","v":33674,"vw":86.941212},{"c":87.01,"h":87.025,"l":86.9311,"n":519,"o":86.935,"t":"2026-10-12T14:45:00Z","v":35754,"vw":86.977125},{"c":87.005,"h":87.055,"l":87,"n":318,"o":87.01,"t":"2026-10-12T15:00:00Z","v":13736,"vw":87.023023},{"c":86.965,"h":87.05,"l":86.965,"n":386,"o":87.02,"t":"2026-10-12T15:15:00Z","v":20732,"vw":87.010271},{"c":87.045,"h":87.045,"l":86.94,"n":400,"o":86.9679,"t":"2026-10-12T15:30:00Z","v":20561,"vw":86.987491},{"c":87.11,"h":87.131,"l":87.04,"n":414,"o":87.04,"t":"2026-10-12T15:45:00Z","v":28654,"vw":87.104403},{"c":87.095,"h":87.145,"l":87.08,"n":399,"o":87.0903,"t":"2026-10-12T16:00:00Z","v":18095,"vw":87.110083},{"c":87.01,"h":87.11,"l":86.99,"n":417,"o":87.09,"t":"2026-10-12T16:15:00Z","v":25279,"vw":87.049755},{"c":86.995,"h":87.0599,"l":86.995,"n":252,"o":87.01,"t":"2026-10-12T16:30:00Z","v":8555,"vw":87.037516},{"c":86.86,"h":87.005,"l":86.86,"n":366,"o":86.995,"t":"2026-10-12T16:45:00Z","v":21694,"vw":86.926649},{"c":86.9,"h":86.92,"l":86.85,"n":336,"o":86.87,"t":"2026-10-12T17:00:00Z","v":26351,"vw":86.890863},{"c":86.8827,"h":86.93,"l":86.87,"n":338,"o":86.895,"t":"2026-10-12T17:15:00Z","v":16684,"vw":86.89529},{"c":86.91,"h":86.9173,"l":86.86,"n":459,"o":86.89,"t":"2026-10-12T17:30:00Z","v":16676,"vw":86.890904},{"c":86.9,"h":86.9425,"l":86.9,"n":2485,"o":86.9101,"t":"2026-10-12T17:45:00Z","v":16759,"vw":86.930335},{"c":86.8899,"h":86.895,"l":86.85,"n":317,"o":86.895,"t":"2026-10-12T18:00:00Z","v":19469,"vw":86.880651},{"c":86.89,"h":86.89,"l":86.84,"n":299,"o":86.8703,"t":"2026-10-12T18:15:00Z","v":16093,"vw":86.866128},{"c":86.9,"h":86.9,"l":86.855,"n":337,"o":86.88,"t":"2026-10-12T18:30:00Z","v":20578,"vw":86.872508},{"c":86.845,"h":86.91,"l":86.82,"n":459,"o":86.9,"t":"2026-10-12T18:45:00Z","v":27583,"vw":86.856814},{"c":86.83,"h":86.865,"l":86.8228,"n":369,"o":86.85,"t":"2026-10-12T19:00:00Z","v":17522,"vw":86.843642},{"c":86.87,"h":86.875,"l":86.8323,"n":285,"o":86.845,"t":"2026-10-12T19:15:00Z","v":13490,"vw":86.857045},{"c":86.9286,"h":86.9499,"l":86.87,"n":353,"o":86.875,"t":"2026-10-12T19:30:00Z","v":15308,"vw":86.92264},{"c":86.93,"h":86.98,"l":86.905,"n":687,"o":86.93,"t":"2026-10-12T19:45:00Z","v":49395,"vw":86.935149},{"c":87.1,"h":87.1,"l":86.8251,"n":18,"o":86.92,"t":"2026-10-12T20:00:00Z","v":8534,"vw":86.919117},{"c":86.8556,"h":86.8556,"l":86.8556,"n":1,"o":86.8556,"t":"2026-10-12T20:15:00Z","v":231,"vw":86.8556},{"c":87.04,"h":87.04,"l":86.8574,"n":3,"o":87.0067,"t":"2026-10-12T20:30:00Z","v":5089,"vw":87.038244},{"c":87.029,"h":87.029,"l":87.029,"n":2,"o":87.029,"t":"2026-10-12T20:45:00Z","v":137,"vw":87.029},{"c":86.817,"h":86.817,"l":86.817,"n":1,"o":86.817,"t":"2026-10-12T21:30:00Z","v":200,"vw":86.817},{"c":87,"h":87,"l":86.8181,"n":5,"o":86.8181,"t":"2026-10-12T21:45:00Z","v":614,"vw":86.860574},{"c":86.9,"h":86.9,"l":86.9,"n":4,"o":86.9,"t":"2026-10-12T22:00:00Z","v":50,"vw":86.9},{"c":86.88,"h":86.88,"l":86.88,"n":3,"o":86.88,"t":"2026-10-12T22:15:00Z","v":223,"vw":86.88},{"c":86.98,"h":86.98,"l":86.98,"n":1,"o":86.98,"t":"2026-10-12T22:45:00Z","v":80,"vw":86.98},{"c":86.8191,"h":86.8191,"l":86.8191,"n":1,"o":86.8191,"t":"2026-10-12T23:00:00Z","v":65,"vw":86.8191},{"c":86.99,"h":86.99,"l":86.99,"n":1,"o":86.99,"t":"2026-10-12T23:15:00Z","v":47,"vw":86.99},{"c":86.9,"h":86.9,"l":86.9,"n":2,"o":86.9,"t":"2026-10-12T23:30:00Z","v":145,"vw":86.9},{"c":86.88,"h":86.88,"l":86.8,"n":12,"o":86.81,"t":"2026-10-12T23:45:00Z","v":541,"vw":86.8167},{"c":86.58,"h":86.61,"l":86.45,"n":41,"o":86.45,"t":"2026-10-13T08:00:00Z","v":774,"vw":86.503687},{"c":86.7,"h":86.7,"l":86.69,"n":8,"o":86.69,"t":"2026-10-13T10:00:00Z","v":1796,"vw":86.693933},{"c":86.5817,"h":86.5817,"l":86.5817,"n":1,"o":86.5817,"t":"2026-10-13T10:45:00Z","v":106,"vw":86.5817},{"c":86.57,"h":86.57,"l":86.57,"n":2,"o":86.57,"t":"2026-10-13T11:00:00Z","v":42,"vw":86.57},{"c":86.55,"h":86.6,"l":86.55,"n":4,"o":86.6,"t":"2026-10-13T11:15:00Z","v":509,"vw":86.560536},{"c":86.7,"h":86.7,"l":86.7,"n":6,"o":86.7,"t":"2026-10-13T11:45:00Z","v":103,"vw":86.7},{"c":86.68,"h":86.68,"l":86.68,"n":1,"o":86.68,"t":"2026-10-13T12:15:00Z","v":58,"vw":86.68},{"c":86.5501,"h":86.7,"l":86.5501,"n":3,"o":86.7,"t":"2026-10-13T12:30:00Z","v":161,"vw":86.594975},{"c":86.64,"h":86.64,"l":86.64,"n":1,"o":86.64,"t":"2026-10-13T12:45:00Z","v":115,"vw":86.64},{"c":86.5628,"h":86.5628,"l":86.5628,"n":1,"o":86.5628,"t":"2026-10-13T13:00:00Z","v":50,"vw":86.5628},{"c":86.5,"h":86.73,"l":86.5,"n":42,"o":86.5628,"t":"2026-10-13T13:15:00Z","v":1995,"vw":86.569107},{"c":86.86,"h":86.925,"l":86.5187,"n":1980,"o":86.56,"t":"2026-10-13T13:30:00Z","v":98813,"vw":86.66572},{"c":86.95,"h":86.98,"l":86.84,"n":888,"o":86.855,"t":"2026-10-13T13:45:00Z","v":44961,"vw":86.913402},{"c":86.865,"h":87.005,"l":86.86,"n":769,"o":86.94,"t":"2026-10-13T14:00:00Z","v":29689,"vw":86.927939},{"c":86.86,"h":86.94,"l":86.82,"n":565,"o":86.88,"t":"2026-10-13T14:15:00Z","v":20799,"vw":86.876838},{"c":86.8899,"h":86.9259,"l":86.8,"n":508,"o":86.87,"t":"2026-10-13T14:30:00Z","v":19427,"vw":86.866419},{"c":86.74,"h":86.88,"l":86.7251,"n":561,"o":86.88,"t":"2026-10-13T14:45:00Z","v":57087,"vw":86.825932},{"c":86.735,"h":86.76,"l":86.66,"n":416,"o":86.74,"t":"2026-10-13T15:00:00Z","v":15438,"vw":86.710207},{"c":86.585,"h":86.755,"l":86.58,"n":477,"o":86.73,"t":"2026-10-13T15:15:00Z","v":26629,"vw":86.6892},{"c":86.585,"h":86.6,"l":86.54,"n":427,"o":86.59,"t":"2026-10-13T15:30:00Z","v":23214,"vw":86.571004},{"c":86.65,"h":86.685,"l":86.56,"n":472,"o":86.5801,"t":"2026-10-13T15:45:00Z","v":37186,"vw":86.63926},{"c":86.705,"h":86.73,"l":86.66,"n":419,"o":86.66,"t":"2026-10-13T16:00:00Z","v":24462,"vw":86.703622},{"c":86.77,"h":86.775,"l":86.7,"n":317,"o":86.716,"t":"2026-10-13T16:15:00Z","v":21055,"vw":86.744015},{"c":86.815,"h":86.845,"l":86.785,"n":365,"o":86.785,"t":"2026-10-13T16:30:00Z","v":21617,"vw":86.819272},{"c":86.735,"h":86.83,"l":86.735,"n":314,"o":86.8261,"t":"2026-10-13T16:45:00Z","v":20551,"vw":86.800451},{"c":86.74,"h":86.76,"l":86.715,"n":302,"o":86.73,"t":"2026-10-13T17:00:00Z","v":19613,"vw":86.732192},{"c":86.695,"h":86.745,"l":86.685,"n":346,"o":86.74,"t":"2026-10-13T17:15:00Z","v":32573,"vw":86.716274},{"c":86.7701,"h":86.8,"l":86.665,"n":447,"o":86.68,"t":"2026-10-13T17:30:00Z","v":20438,"vw":86.737966},{"c":86.705,"h":86.77,"l":86.645,"n":1471,"o":86.77,"t":"2026-10-13T17:45:00Z","v":22182,"vw":86.710513},{"c":86.8394,"h":86.84,"l":86.685,"n":460,"o":86.705,"t":"2026-10-13T18:00:00Z","v":36264,"vw":86.769669},{"c":86.8198,"h":86.825,"l":86.775,"n":216,"o":86.8199,"t":"2026-10-13T18:15:00Z","v":9874,"vw":86.807336},{"c":86.725,"h":86.815,"l":86.725,"n":328,"o":86.81,"t":"2026-10-13T18:30:00Z","v":19448,"vw":86.773042},{"c":86.745,"h":86.75,"l":86.685,"n":328,"o":86.735,"t":"2026-10-13T18:45:00Z","v":16124,"vw":86.716438},{"c":86.84,"h":86.84,"l":86.745,"n":205,"o":86.75,"t":"2026-10-13T19:00:00Z","v":11420,"vw":86.791291},{"c":86.875,"h":86.8899,"l":86.8401,"n":241,"o":86.85,"t":"2026-10-13T19:15:00Z","v":43049,"vw":86.863558},{"c":86.9,"h":86.935,"l":86.865,"n":386,"o":86.875,"t":"2026-10-13T19:30:00Z","v":33605,"vw":86.90902},{"c":86.865,"h":86.91,"l":86.839,"n":606,"o":86.9,"t":"2026-10-13T19:45:00Z","v":68951,"vw":86.875949},{"c":86.95,"h":86.95,"l":86.9,"n":19,"o":86.9,"t":"2026-10-13T20:00:00Z","v":4158,"vw":86.901171},{"c":86.95,"h":86.95,"l":86.95,"n":1,"o":86.95,"t":"2026-10-13T20:15:00Z","v":136,"vw":86.95},{"c":86.728,"h":86.728,"l":86.728,"n":1,"o":86.728,"t":"2026-10-13T20:30:00Z","v":80,"vw":86.728},{"c":86.9,"h":86.9,"l":86.7211,"n":3,"o":86.7211,"t":"2026-10-13T21:00:00Z","v":122,"vw":86.804698},{"c":86.8852,"h":86.8852,"l":86.8852,"n":1,"o":86.8852,"t":"2026-10-13T21:15:00Z","v":100,"vw":86.8852},{"c":86.7186,"h":86.7186,"l":86.7186,"n":1,"o":86.7186,"t":"2026-10-13T21:45:00Z","v":85,"vw":86.7186},{"c":86.68,"h":86.9,"l":86.68,"n":4,"o":86.9,"t":"2026-10-13T22:30:00Z","v":216,"vw":86.858095},{"c":86.95,"h":86.95,"l":86.95,"n":1,"o":86.95,"t":"2026-10-13T22:45:00Z","v":150,"vw":86.95},{"c":86.9473,"h":86.9473,"l":86.9473,"n":1,"o":86.9473,"t":"2026-10-13T23:45:00Z","v":2000,"vw":86.9473},{"c":86.94,"h":86.94,"l":86.94,"n":7,"o":86.94,"t":"2026-10-14T09:00:00Z","v":115,"vw":86.94},{"c":86.95,"h":87,"l":86.95,"n":7,"o":87,"t":"2026-10-14T11:00:00Z","v":364,"vw":86.968504},{"c":86.94,"h":86.94,"l":86.94,"n":3,"o":86.94,"t":"2026-10-14T11:30:00Z","v":97,"vw":86.94},{"c":86.95,"h":86.95,"l":86.95,"n":2,"o":86.95,"t":"2026-10-14T11:45:00Z","v":48,"vw":86.95},{"c":86.44,"h":86.93,"l":86.44,"n":86,"o":86.93,"t":"2026-10-14T12:30:00Z","v":5135,"vw":86.606876},{"c":86.45,"h":86.5898,"l":86.45,"n":9,"o":86.5898,"t":"2026-10-14T12:45:00Z","v":862,"vw":86.519981},{"c":86.54,"h":86.54,"l":86.52,"n":6,"o":86.52,"t":"2026-10-14T13:00:00Z","v":171,"vw":86.532771},{"c":86.54,"h":86.54,"l":86.4701,"n":5,"o":86.4701,"t":"2026-10-14T13:15:00Z","v":443,"vw":86.481272},{"c":86.44,"h":86.54,"l":86.25,"n":1848,"o":86.43,"t":"2026-10-14T13:30:00Z","v":82691,"vw":86.393439},{"c":86.16,"h":86.63,"l":86.145,"n":1293,"o":86.47,"t":"2026-10-14T13:45:00Z","v":66523,"vw":86.411885},{"c":86.14,"h":86.28,"l":86.0699,"n":1071,"o":86.17,"t":"2026-10-14T14:00:00Z","v":73692,"vw":86.176155},{"c":86.09,"h":86.22,"l":86.05,"n":658,"o":86.14,"t":"2026-10-14T14:15:00Z","v":35048,"vw":86.118821},{"c":86.055,"h":86.175,"l":86.0014,"n":776,"o":86.09,"t":"2026-10-14T14:30:00Z","v":42955,"vw":86.085685},{"c":86.0551,"h":86.155,"l":85.915,"n":888,"o":86.055,"t":"2026-10-14T14:45:00Z","v":58932,"vw":86.022153},{"c":85.825,"h":86.065,"l":85.76,"n":756,"o":86.065,"t":"2026-10-14T15:00:00Z","v":40155,"vw":85.868657},{"c":85.79,"h":85.925,"l":85.77,"n":759,"o":85.8476,"t":"2026-10-14T15:15:00Z","v":27315,"vw":85.864703},{"c":85.59,"h":85.81,"l":85.58,"n":743,"o":85.78,"t":"2026-10-14T15:30:00Z","v":49822,"vw":85.692165},{"c":85.6459,"h":85.6901,"l":85.595,"n":671,"o":85.63,"t":"2026-10-14T15:45:00Z","v":22692,"vw":85.636333},{"c":85.41,"h":85.66,"l":85.39,"n":1027,"o":85.66,"t":"2026-10-14T16:00:00Z","v":76993,"vw":85.553112},{"c":85.35,"h":85.4238,"l":85.32,"n":788,"o":85.385,"t":"2026-10-14T16:15:00Z","v":77932,"vw":85.355685},{"c":85.515,"h":85.515,"l":85.28,"n":664,"o":85.345,"t":"2026-10-14T16:30:00Z","v":47929,"vw":85.385338},{"c":85.475,"h":85.515,"l":85.385,"n":433,"o":85.5,"t":"2026-10-14T16:45:00Z","v":26403,"vw":85.468578},{"c":85.3639,"h":85.5342,"l":85.355,"n":452,"o":85.4993,"t":"2026-10-14T17:00:00Z","v":25394,"vw":85.450764},{"c":85.17,"h":85.37,"l":85.14,"n":533,"o":85.36,"t":"2026-10-14T17:15:00Z","v":23833,"vw":85.260071},{"c":85.17,"h":85.2284,"l":85.12,"n":595,"o":85.16,"t":"2026-10-14T17:30:00Z","v":19635,"vw":85.169143},{"c":85.065,"h":85.19,"l":85.035,"n":1892,"o":85.16,"t":"2026-10-14T17:45:00Z","v":32044,"vw":85.097784},{"c":85.145,"h":85.145,"l":84.96,"n":1098,"o":85.0545,"t":"2026-10-14T18:00:00Z","v":72323,"vw":85.029705},{"c":85.09,"h":85.14,"l":85.04,"n":495,"o":85.135,"t":"2026-10-14T18:15:00Z","v":37005,"vw":85.099922},{"c":84.995,"h":85.0799,"l":84.9799,"n":655,"o":85.0799,"t":"2026-10-14T18:30:00Z","v":51615,"vw":85.016492},{"c":85.005,"h":85.09,"l":84.98,"n":700,"o":84.995,"t":"2026-10-14T18:45:00Z","v":289535,"vw":85.024801},{"c":85.01,"h":85.01,"l":84.88,"n":784,"o":84.98,"t":"2026-10-14T19:00:00Z","v":41572,"vw":84.952264},{"c":85.1799,"h":85.185,"l":84.97,"n":667,"o":85.01,"t":"2026-10-14T19:15:00Z","v":37093,"vw":85.133218},{"c":85.1399,"h":85.255,"l":85.09,"n":746,"o":85.18,"t":"2026-10-14T19:30:00Z","v":50193,"vw":85.159968},{"c":85.2,"h":85.21,"l":85.06,"n":1262,"o":85.14,"t":"2026-10-14T19:45:00Z","v":111807,"vw":85.138917},{"c":85.18,"h":85.23,"l":85.0683,"n":23,"o":85.2,"t":"2026-10-14T20:00:00Z","v":4794,"vw":85.188674},{"c":85.17,"h":85.18,"l":85.17,"n":30,"o":85.18,"t":"2026-10-14T20:15:00Z","v":1191,"vw":85.175284},{"c":85.1571,"h":85.1571,"l":85.1571,"n":2,"o":85.1571,"t":"2026-10-14T20:30:00Z","v":55,"vw":85.1571},{"c":85.12,"h":85.15,"l":85.12,"n":41,"o":85.15,"t":"2026-10-14T20:45:00Z","v":1559,"vw":85.14184},{"c":85.1195,"h":85.12,"l":85.1101,"n":14,"o":85.1199,"t":"2026-10-14T21:00:00Z","v":563,"vw":85.116147},{"c":85.1193,"h":85.12,"l":85.1193,"n":23,"o":85.12,"t":"2026-10-14T21:15:00Z","v":344,"vw":85.119802},{"c":85.2,"h":85.2,"l":85.2,"n":2,"o":85.2,"t":"2026-10-14T21:30:00Z","v":130,"vw":85.2},{"c":85.11,"h":85.11,"l":85.11,"n":2,"o":85.11,"t":"2026-10-14T21:45:00Z","v":53,"vw":85.11},{"c":85.1,"h":85.2677,"l":85.1,"n":7,"o":85.2677,"t":"2026-10-14T22:00:00Z","v":195,"vw":85.140168},{"c":85.05,"h":85.05,"l":84.96,"n":53,"o":85.01,"t":"2026-10-14T22:15:00Z","v":1734,"vw":85.001489},{"c":84.85,"h":84.85,"l":84.7517,"n":18,"o":84.85,"t":"2026-10-14T22:30:00Z","v":550,"vw":84.817979},{"c":84.81,"h":84.81,"l":84.75,"n":11,"o":84.76,"t":"2026-10-14T22:45:00Z","v":1708,"vw":84.770265},{"c":84.9,"h":84.9,"l":84.9,"n":3,"o":84.9,"t":"2026-10-14T23:00:00Z","v":110,"vw":84.9},{"c":84.76,"h":84.76,"l":84.76,"n":2,"o":84.76,"t":"2026-10-14T23:15:00Z","v":80,"vw":84.76},{"c":84.57,"h":84.57,"l":84.57,"n":2,"o":84.57,"t":"2026-10-14T23:30:00Z","v":250,"vw":84.57},{"c":84.6,"h":84.6,"l":84.6,"n":7,"o":84.6,"t":"2026-10-14T23:45:00Z","v":129,"vw":84.6},{"c":84.58,"h":84.58,"l":84.3177,"n":33,"o":84.3177,"t":"2026-10-15T08:00:00Z","v":251,"vw":84.513595},{"c":84.08,"h":84.12,"l":84.08,"n":18,"o":84.12,"t":"2026-10-15T08:15:00Z","v":634,"vw":84.101436},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-15T09:15:00Z","v":124,"vw":84.5},{"c":84.61,"h":84.61,"l":84.61,"n":2,"o":84.61,"t":"2026-10-15T09:45:00Z","v":51,"vw":84.61},{"c":84.61,"h":84.61,"l":84.61,"n":1,"o":84.61,"t":"2026-10-15T10:15:00Z","v":50,"vw":84.61},{"c":84.3396,"h":84.5,"l":84.3224,"n":35,"o":84.48,"t":"2026-10-15T11:00:00Z","v":1678,"vw":84.446136},{"c":84.35,"h":84.35,"l":84.35,"n":3,"o":84.35,"t":"2026-10-15T11:15:00Z","v":705,"vw":84.35},{"c":84.57,"h":84.57,"l":84.48,"n":25,"o":84.48,"t":"2026-10-15T11:30:00Z","v":3784,"vw":84.553998},{"c":84.5155,"h":84.59,"l":84.5,"n":9,"o":84.59,"t":"2026-10-15T11:45:00Z","v":671,"vw":84.550545},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-15T12:00:00Z","v":45,"vw":84.5},{"c":84.48,"h":84.54,"l":84.48,"n":5,"o":84.54,"t":"2026-10-15T12:15:00Z","v":352,"vw":84.529714},{"c":84.31,"h":84.4,"l":84.31,"n":23,"o":84.4,"t":"2026-10-15T12:30:00Z","v":857,"vw":84.388261},{"c":84.3503,"h":84.5,"l":84.35,"n":17,"o":84.41,"t":"2026-10-15T13:00:00Z","v":3143,"vw":84.395713},{"c":84.2,"h":84.47,"l":84.2,"n":16,"o":84.47,"t":"2026-10-15T13:15:00Z","v":1444,"vw":84.244259},{"c":84.365,"h":84.41,"l":83.93,"n":3743,"o":84.2,"t":"2026-10-15T13:30:00Z","v":207160,"vw":84.182573},{"c":84.08,"h":84.44,"l":83.89,"n":1859,"o":84.36,"t":"2026-10-15T13:45:00Z","v":105422,"vw":84.093574},{"c":84.37,"h":84.55,"l":84.065,"n":2323,"o":84.065,"t":"2026-10-15T14:00:00Z","v":122310,"vw":84.344115},{"c":84.465,"h":84.5001,"l":84.315,"n":1262,"o":84.38,"t":"2026-10-15T14:15:00Z","v":46851,"vw":84.420856},{"c":84.675,"h":84.725,"l":84.3357,"n":1012,"o":84.415,"t":"2026-10-15T14:30:00Z","v":53020,"vw":84.556385},{"c":84.78,"h":84.8,"l":84.61,"n":972,"o":84.68,"t":"2026-10-15T14:45:00Z","v":58788,"vw":84.688187},{"c":84.945,"h":84.9627,"l":84.69,"n":885,"o":84.79,"t":"2026-10-15T15:00:00Z","v":80389,"vw":84.887265},{"c":84.87,"h":85.05,"l":84.845,"n":1056,"o":84.97,"t":"2026-10-15T15:15:00Z","v":142062,"vw":84.971748},{"c":84.79,"h":84.89,"l":84.76,"n":742,"o":84.86,"t":"2026-10-15T15:30:00Z","v":40040,"vw":84.817529},{"c":84.97,"h":84.975,"l":84.79,"n":637,"o":84.795,"t":"2026-10-15T15:45:00Z","v":44607,"vw":84.880828},{"c":84.845,"h":85,"l":84.835,"n":561,"o":84.96,"t":"2026-10-15T16:00:00Z","v":25845,"vw":84.918137},{"c":84.735,"h":84.86,"l":84.7,"n":476,"o":84.8443,"t":"2026-10-15T16:15:00Z","v":19435,"vw":84.757693},{"c":84.85,"h":84.885,"l":84.7,"n":502,"o":84.73,"t":"2026-10-15T16:30:00Z","v":31172,"vw":84.786303},{"c":84.84,"h":84.875,"l":84.735,"n":473,"o":84.87,"t":"2026-10-15T16:45:00Z","v":23833,"vw":84.799436},{"c":84.88,"h":84.92,"l":84.7999,"n":458,"o":84.85,"t":"2026-10-15T17:00:00Z","v":25019,"vw":84.859853},{"c":84.915,"h":84.97,"l":84.9,"n":409,"o":84.91,"t":"2026-10-15T17:15:00Z","v":58463,"vw":84.925734},{"c":85.11,"h":85.15,"l":84.9099,"n":490,"o":84.9158,"t":"2026-10-15T17:30:00Z","v":25425,"vw":85.013538},{"c":85.08,"h":85.135,"l":85.0551,"n":1968,"o":85.12,"t":"2026-10-15T17:45:00Z","v":33761,"vw":85.096814},{"c":84.825,"h":85.0551,"l":84.825,"n":509,"o":85.055,"t":"2026-10-15T18:00:00Z","v":31698,"vw":84.935031},{"c":84.83,"h":84.85,"l":84.785,"n":399,"o":84.825,"t":"2026-10-15T18:15:00Z","v":26549,"vw":84.81489},{"c":84.89,"h":84.9,"l":84.8298,"n":430,"o":84.8399,"t":"2026-10-15T18:30:00Z","v":23433,"vw":84.865945},{"c":85.015,"h":85.025,"l":84.885,"n":434,"o":84.885,"t":"2026-10-15T18:45:00Z","v":39039,"vw":84.962718},{"c":85.24,"h":85.24,"l":85.015,"n":405,"o":85.015,"t":"2026-10-15T19:00:00Z","v":26250,"vw":85.121523},{"c":85.23,"h":85.33,"l":85.23,"n":563,"o":85.25,"t":"2026-10-15T19:15:00Z","v":32530,"vw":85.274245},{"c":85.23,"h":85.27,"l":85.18,"n":587,"o":85.22,"t":"2026-10-15T19:30:00Z","v":111049,"vw":85.222766},{"c":85.16,"h":85.31,"l":85.14,"n":954,"o":85.23,"t":"2026-10-15T19:45:00Z","v":100312,"vw":85.208798},{"c":85.35,"h":85.35,"l":85.17,"n":17,"o":85.17,"t":"2026-10-15T20:00:00Z","v":8509,"vw":85.195499},{"c":85.24,"h":85.25,"l":85.24,"n":3,"o":85.25,"t":"2026-10-15T20:15:00Z","v":564,"vw":85.243512},{"c":85.2254,"h":85.2254,"l":84.99,"n":4,"o":84.99,"t":"2026-10-15T20:30:00Z","v":226,"vw":85.097},{"c":85.15,"h":85.26,"l":85.15,"n":5,"o":85.26,"t":"2026-10-15T20:45:00Z","v":369,"vw":85.21148},{"c":85,"h":85.01,"l":85,"n":8,"o":85.01,"t":"2026-10-15T21:00:00Z","v":1002,"vw":85.007988},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-10-15T21:15:00Z","v":230,"vw":85.16},{"c":85.0569,"h":85.0569,"l":85.0569,"n":1,"o":85.0569,"t":"2026-10-15T22:15:00Z","v":150,"vw":85.0569},{"c":85.04,"h":85.04,"l":85.04,"n":1,"o":85.04,"t":"2026-10-15T23:15:00Z","v":42,"vw":85.04},{"c":85,"h":85,"l":85,"n":8,"o":85,"t":"2026-10-15T23:30:00Z","v":93,"vw":85},{"c":85.48,"h":85.48,"l":85.3,"n":19,"o":85.3,"t":"2026-10-16T08:00:00Z","v":200,"vw":85.372857},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-16T10:30:00Z","v":83,"vw":85.4},{"c":85.28,"h":85.28,"l":85.19,"n":3,"o":85.245,"t":"2026-10-16T11:00:00Z","v":775,"vw":85.257652},{"c":85.48,"h":85.48,"l":85.48,"n":2,"o":85.48,"t":"2026-10-16T11:15:00Z","v":525,"vw":85.48},{"c":85.18,"h":85.18,"l":85.17,"n":17,"o":85.17,"t":"2026-10-16T11:30:00Z","v":284,"vw":85.172857},{"c":85.2,"h":85.25,"l":85.2,"n":4,"o":85.25,"t":"2026-10-16T12:30:00Z","v":1282,"vw":85.238281},{"c":85.17,"h":85.17,"l":85.17,"n":4,"o":85.17,"t":"2026-10-16T12:45:00Z","v":109,"vw":85.17},{"c":85.2233,"h":85.2233,"l":85.2233,"n":2,"o":85.2233,"t":"2026-10-16T13:00:00Z","v":48,"vw":85.2233},{"c":84.84,"h":85.13,"l":84.655,"n":2349,"o":85.13,"t":"2026-10-16T13:30:00Z","v":108731,"vw":84.986019},{"c":84.69,"h":84.88,"l":84.6,"n":945,"o":84.825,"t":"2026-10-16T13:45:00Z","v":46865,"vw":84.71115},{"c":84.7099,"h":84.75,"l":84.575,"n":825,"o":84.67,"t":"2026-10-16T14:00:00Z","v":36850,"vw":84.67916},{"c":84.6711,"h":84.79,"l":84.635,"n":766,"o":84.73,"t":"2026-10-16T14:15:00Z","v":30152,"vw":84.718037},{"c":84.89,"h":84.92,"l":84.64,"n":860,"o":84.665,"t":"2026-10-16T14:30:00Z","v":39695,"vw":84.793303},{"c":84.73,"h":84.98,"l":84.715,"n":653,"o":84.9,"t":"2026-10-16T14:45:00Z","v":33442,"vw":84.839952},{"c":84.445,"h":84.715,"l":84.36,"n":945,"o":84.715,"t":"2026-10-16T15:00:00Z","v":48745,"vw":84.531397},{"c":84.315,"h":84.475,"l":84.24,"n":862,"o":84.475,"t":"2026-10-16T15:15:00Z","v":38870,"vw":84.347993},{"c":84.405,"h":84.455,"l":84.31,"n":686,"o":84.33,"t":"2026-10-16T15:30:00Z","v":30810,"vw":84.402792},{"c":84.22,"h":84.475,"l":84.22,"n":569,"o":84.4,"t":"2026-10-16T15:45:00Z","v":37656,"vw":84.333196},{"c":84.24,"h":84.245,"l":84.11,"n":760,"o":84.21,"t":"2026-10-16T16:00:00Z","v":29584,"vw":84.164915},{"c":84.225,"h":84.32,"l":84.2,"n":642,"o":84.28,"t":"2026-10-16T16:15:00Z","v":28352,"vw":84.246113},{"c":84.1,"h":84.205,"l":84.05,"n":562,"o":84.175,"t":"2026-10-16T16:30:00Z","v":20088,"vw":84.123142},{"c":84.0099,"h":84.12,"l":83.94,"n":856,"o":84.105,"t":"2026-10-16T16:45:00Z","v":42290,"vw":84.006851},{"c":83.725,"h":84.01,"l":83.6902,"n":911,"o":84.01,"t":"2026-10-16T17:00:00Z","v":55272,"vw":83.791455},{"c":83.72,"h":83.765,"l":83.535,"n":808,"o":83.6899,"t":"2026-10-16T17:15:00Z","v":32611,"vw":83.61279},{"c":83.875,"h":83.95,"l":83.71,"n":777,"o":83.755,"t":"2026-10-16T17:30:00Z","v":29831,"vw":83.799209},{"c":83.64,"h":83.9,"l":83.6201,"n":2318,"o":83.865,"t":"2026-10-16T17:45:00Z","v":32352,"vw":83.756082},{"c":83.59,"h":83.6597,"l":83.5,"n":873,"o":83.635,"t":"2026-10-16T18:00:00Z","v":48177,"vw":83.581365},{"c":83.49,"h":83.625,"l":83.43,"n":759,"o":83.6,"t":"2026-10-16T18:15:00Z","v":44090,"vw":83.510154},{"c":83.465,"h":83.545,"l":83.402,"n":667,"o":83.47,"t":"2026-10-16T18:30:00Z","v":35551,"vw":83.461304},{"c":83.375,"h":83.495,"l":83.275,"n":826,"o":83.47,"t":"2026-10-16T18:45:00Z","v":34653,"vw":83.36841},{"c":83.515,"h":83.515,"l":83.18,"n":1166,"o":83.34,"t":"2026-10-16T19:00:00Z","v":72382,"vw":83.340776},{"c":83.57,"h":83.575,"l":83.39,"n":937,"o":83.51,"t":"2026-10-16T19:15:00Z","v":76802,"vw":83.490147},{"c":83.345,"h":83.6,"l":83.33,"n":1270,"o":83.57,"t":"2026-10-16T19:30:00Z","v":126644,"vw":83.444135},{"c":83.505,"h":83.57,"l":83.35,"n":1239,"o":83.38,"t":"2026-10-16T19:45:00Z","v":94591,"vw":83.47894},{"c":83.91,"h":83.91,"l":83.5,"n":26,"o":83.51,"t":"2026-10-16T20:00:00Z","v":6474,"vw":83.523048},{"c":83.5,"h":83.8339,"l":83.5,"n":7,"o":83.5817,"t":"2026-10-16T20:15:00Z","v":414,"vw":83.583308},{"c":83.6685,"h":83.6685,"l":83.52,"n":12,"o":83.54,"t":"2026-10-16T20:30:00Z","v":615,"vw":83.547824},{"c":83.6784,"h":83.69,"l":83.66,"n":8,"o":83.69,"t":"2026-10-16T20:45:00Z","v":244,"vw":83.680189},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-10-16T21:00:00Z","v":100,"vw":83.65},{"c":83.64,"h":83.64,"l":83.59,"n":10,"o":83.6323,"t":"2026-10-16T21:15:00Z","v":559,"vw":83.62692},{"c":83.55,"h":83.62,"l":83.54,"n":16,"o":83.62,"t":"2026-10-16T21:45:00Z","v":1310,"vw":83.55},{"c":83.49,"h":83.5,"l":83.49,"n":14,"o":83.5,"t":"2026-10-16T22:45:00Z","v":258,"vw":83.492438},{"c":83.49,"h":83.49,"l":83.49,"n":2,"o":83.49,"t":"2026-10-16T23:00:00Z","v":102,"vw":83.49},{"c":83.3631,"h":83.3631,"l":83.3631,"n":1,"o":83.3631,"t":"2026-10-16T23:15:00Z","v":80,"vw":83.3631},{"c":83.4798,"h":83.4798,"l":83.3257,"n":7,"o":83.3257,"t":"2026-10-16T23:45:00Z","v":441,"vw":83.349778},{"c":84.0398,"h":84.16,"l":84.0398,"n":49,"o":84.16,"t":"2026-10-19T08:00:00Z","v":295,"vw":84.128837},{"c":87.2221,"h":87.2221,"l":84,"n":3,"o":84,"t":"2026-10-19T08:30:00Z","v":108,"vw":85.716446},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-19T09:00:00Z","v":76,"vw":84.21},{"c":84.0003,"h":84.04,"l":84.0003,"n":20,"o":84.04,"t":"2026-10-19T10:00:00Z","v":226,"vw":84.02015},{"c":84.22,"h":84.3296,"l":84.195,"n":7,"o":84.195,"t":"2026-10-19T11:00:00Z","v":218,"vw":84.253624},{"c":84.22,"h":84.22,"l":84.22,"n":59,"o":84.22,"t":"2026-10-19T11:15:00Z","v":466,"vw":84.22},{"c":84.2,"h":84.23,"l":84.06,"n":9,"o":84.12,"t":"2026-10-19T11:30:00Z","v":629,"vw":84.132572},{"c":84.24,"h":84.24,"l":84.24,"n":2,"o":84.24,"t":"2026-10-19T11:45:00Z","v":238,"vw":84.24},{"c":84.26,"h":84.26,"l":84.26,"n":2,"o":84.26,"t":"2026-10-19T12:00:00Z","v":230,"vw":84.26},{"c":84.3899,"h":84.3899,"l":84.3899,"n":2,"o":84.3899,"t":"2026-10-19T12:15:00Z","v":4756,"vw":84.3899},{"c":84.38,"h":84.4617,"l":84.38,"n":8,"o":84.39,"t":"2026-10-19T12:30:00Z","v":200,"vw":84.424179},{"c":84.4423,"h":84.4423,"l":84.38,"n":12,"o":84.38,"t":"2026-10-19T13:00:00Z","v":797,"vw":84.38899},{"c":84.42,"h":84.5718,"l":84.37,"n":20,"o":84.39,"t":"2026-10-19T13:15:00Z","v":2934,"vw":84.413496},{"c":84.145,"h":84.39,"l":84.0537,"n":3724,"o":84.33,"t":"2026-10-19T13:30:00Z","v":214611,"vw":84.252286},{"c":84.11,"h":84.215,"l":84.055,"n":1148,"o":84.165,"t":"2026-10-19T13:45:00Z","v":50810,"vw":84.141978},{"c":84.405,"h":84.405,"l":84.02,"n":843,"o":84.1,"t":"2026-10-19T14:00:00Z","v":32958,"vw":84.165384},{"c":84.485,"h":84.55,"l":84.3908,"n":750,"o":84.41,"t":"2026-10-19T14:15:00Z","v":33776,"vw":84.488881},{"c":84.41,"h":84.51,"l":84.3099,"n":731,"o":84.5051,"t":"2026-10-19T14:30:00Z","v":24036,"vw":84.396647},{"c":84.5199,"h":84.555,"l":84.41,"n":596,"o":84.41,"t":"2026-10-19T14:45:00Z","v":29053,"vw":84.491327},{"c":84.5963,"h":84.65,"l":84.51,"n":790,"o":84.525,"t":"2026-10-19T15:00:00Z","v":40740,"vw":84.59432},{"c":84.78,"h":84.81,"l":84.57,"n":799,"o":84.6,"t":"2026-10-19T15:15:00Z","v":49875,"vw":84.679444},{"c":84.82,"h":84.86,"l":84.71,"n":827,"o":84.76,"t":"2026-10-19T15:30:00Z","v":52178,"vw":84.789932},{"c":84.765,"h":84.85,"l":84.7501,"n":774,"o":84.82,"t":"2026-10-19T15:45:00Z","v":52068,"vw":84.801606},{"c":84.675,"h":84.77,"l":84.57,"n":734,"o":84.77,"t":"2026-10-19T16:00:00Z","v":87859,"vw":84.660913},{"c":84.57,"h":84.69,"l":84.55,"n":429,"o":84.6601,"t":"2026-10-19T16:15:00Z","v":18665,"vw":84.598833},{"c":84.57,"h":84.58,"l":84.5,"n":539,"o":84.56,"t":"2026-10-19T16:30:00Z","v":44072,"vw":84.52452},{"c":84.435,"h":84.535,"l":84.435,"n":353,"o":84.535,"t":"2026-10-19T16:45:00Z","v":12112,"vw":84.489933},{"c":84.43,"h":84.45,"l":84.355,"n":361,"o":84.425,"t":"2026-10-19T17:00:00Z","v":14660,"vw":84.409123},{"c":84.4,"h":84.465,"l":84.3675,"n":413,"o":84.42,"t":"2026-10-19T17:15:00Z","v":27501,"vw":84.410255},{"c":84.395,"h":84.425,"l":84.335,"n":473,"o":84.39,"t":"2026-10-19T17:30:00Z","v":24689,"vw":84.385555},{"c":84.38,"h":84.38,"l":84.265,"n":2492,"o":84.35,"t":"2026-10-19T17:45:00Z","v":36187,"vw":84.314127},{"c":84.375,"h":84.4,"l":84.27,"n":387,"o":84.4,"t":"2026-10-19T18:00:00Z","v":35944,"vw":84.337475},{"c":84.29,"h":84.4076,"l":84.26,"n":319,"o":84.39,"t":"2026-10-19T18:15:00Z","v":13260,"vw":84.362411},{"c":84.355,"h":84.355,"l":84.25,"n":350,"o":84.295,"t":"2026-10-19T18:30:00Z","v":18386,"vw":84.311344},{"c":84.37,"h":84.41,"l":84.33,"n":327,"o":84.37,"t":"2026-10-19T18:45:00Z","v":12332,"vw":84.372968},{"c":84.4059,"h":84.455,"l":84.37,"n":320,"o":84.37,"t":"2026-10-19T19:00:00Z","v":15076,"vw":84.404073},{"c":84.48,"h":84.555,"l":84.405,"n":379,"o":84.405,"t":"2026-10-19T19:15:00Z","v":25519,"vw":84.466507},{"c":84.4802,"h":84.54,"l":84.465,"n":391,"o":84.475,"t":"2026-10-19T19:30:00Z","v":17672,"vw":84.496005},{"c":84.26,"h":84.4891,"l":84.21,"n":740,"o":84.48,"t":"2026-10-19T19:45:00Z","v":40631,"vw":84.326907},{"c":84.344,"h":84.344,"l":84.24,"n":16,"o":84.24,"t":"2026-10-19T20:00:00Z","v":10595,"vw":84.240983},{"c":84.4579,"h":84.4579,"l":84.4579,"n":2,"o":84.4579,"t":"2026-10-19T20:30:00Z","v":48,"vw":84.4579},{"c":84.24,"h":84.49,"l":84.24,"n":4,"o":84.4814,"t":"2026-10-19T20:45:00Z","v":2066,"vw":84.477966},{"c":84.56,"h":84.56,"l":84.56,"n":1,"o":84.56,"t":"2026-10-19T22:00:00Z","v":50,"vw":84.56},{"c":84.4964,"h":84.4964,"l":84.4964,"n":1,"o":84.4964,"t":"2026-10-19T22:15:00Z","v":58,"vw":84.4964},{"c":84.5158,"h":84.5158,"l":84.51,"n":2,"o":84.51,"t":"2026-10-19T22:30:00Z","v":1479,"vw":84.512271},{"c":84.3,"h":84.36,"l":84.3,"n":41,"o":84.36,"t":"2026-10-20T08:00:00Z","v":414,"vw":84.333333},{"c":84,"h":84,"l":84,"n":12,"o":84,"t":"2026-10-20T11:00:00Z","v":326,"vw":84},{"c":83.7042,"h":83.96,"l":83.7042,"n":3,"o":83.96,"t":"2026-10-20T11:15:00Z","v":871,"vw":83.733308},{"c":84.02,"h":84.02,"l":84.02,"n":5,"o":84.02,"t":"2026-10-20T11:30:00Z","v":2975,"vw":84.02},{"c":83.88,"h":83.88,"l":83.88,"n":3,"o":83.88,"t":"2026-10-20T11:45:00Z","v":174,"vw":83.88},{"c":83.8,"h":83.8,"l":83.78,"n":9,"o":83.8,"t":"2026-10-20T12:00:00Z","v":345,"vw":83.794648},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-10-20T12:30:00Z","v":40,"vw":83.82},{"c":84.18,"h":84.18,"l":84.18,"n":1,"o":84.18,"t":"2026-10-20T12:45:00Z","v":50,"vw":84.18},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-20T13:15:00Z","v":668,"vw":84},{"c":83.5301,"h":83.99,"l":83.5,"n":1985,"o":83.87,"t":"2026-10-20T13:30:00Z","v":120639,"vw":83.81554},{"c":84.025,"h":84.03,"l":83.5,"n":1239,"o":83.51,"t":"2026-10-20T13:45:00Z","v":70059,"vw":83.725953},{"c":84.34,"h":84.34,"l":83.975,"n":949,"o":84.02,"t":"2026-10-20T14:00:00Z","v":46414,"vw":84.202769},{"c":84.7,"h":84.72,"l":84.355,"n":761,"o":84.355,"t":"2026-10-20T14:15:00Z","v":39498,"vw":84.474107},{"c":84.62,"h":84.81,"l":84.55,"n":934,"o":84.74,"t":"2026-10-20T14:30:00Z","v":46214,"vw":84.645705},{"c":84.64,"h":84.705,"l":84.57,"n":614,"o":84.63,"t":"2026-10-20T14:45:00Z","v":32398,"vw":84.626945},{"c":84.215,"h":84.635,"l":84.12,"n":734,"o":84.61,"t":"2026-10-20T15:00:00Z","v":46977,"vw":84.417884},{"c":84.3,"h":84.38,"l":84.21,"n":822,"o":84.24,"t":"2026-10-20T15:15:00Z","v":40440,"vw":84.318744},{"c":84.32,"h":84.34,"l":84.18,"n":405,"o":84.3,"t":"2026-10-20T15:30:00Z","v":25964,"vw":84.260407},{"c":84.39,"h":84.4,"l":84.24,"n":380,"o":84.3,"t":"2026-10-20T15:45:00Z","v":20966,"vw":84.323204},{"c":84.285,"h":84.4042,"l":84.2499,"n":489,"o":84.4042,"t":"2026-10-20T16:00:00Z","v":23344,"vw":84.312038},{"c":84.28,"h":84.3,"l":84.1701,"n":389,"o":84.295,"t":"2026-10-20T16:15:00Z","v":18357,"vw":84.231507},{"c":84.27,"h":84.3699,"l":84.25,"n":385,"o":84.2801,"t":"2026-10-20T16:30:00Z","v":24988,"vw":84.323588},{"c":84.18,"h":84.295,"l":84.13,"n":254,"o":84.29,"t":"2026-10-20T16:45:00Z","v":17988,"vw":84.23935},{"c":84.22,"h":84.23,"l":84.14,"n":468,"o":84.19,"t":"2026-10-20T17:00:00Z","v":22849,"vw":84.188571},{"c":84.32,"h":84.3363,"l":84.205,"n":349,"o":84.24,"t":"2026-10-20T17:15:00Z","v":29398,"vw":84.246452},{"c":84.3151,"h":84.3576,"l":84.3,"n":382,"o":84.325,"t":"2026-10-20T17:30:00Z","v":17817,"vw":84.33003},{"c":84.3,"h":84.3499,"l":84.2893,"n":1477,"o":84.31,"t":"2026-10-20T17:45:00Z","v":29052,"vw":84.321953},{"c":84.2901,"h":84.33,"l":84.23,"n":325,"o":84.32,"t":"2026-10-20T18:00:00Z","v":47086,"vw":84.276909},{"c":84.235,"h":84.31,"l":84.22,"n":338,"o":84.305,"t":"2026-10-20T18:15:00Z","v":28301,"vw":84.247197},{"c":84.055,"h":84.235,"l":84.05,"n":487,"o":84.235,"t":"2026-10-20T18:30:00Z","v":27415,"vw":84.159692},{"c":84.15,"h":84.21,"l":84.07,"n":291,"o":84.07,"t":"2026-10-20T18:45:00Z","v":14758,"vw":84.147264},{"c":84.13,"h":84.175,"l":84.13,"n":372,"o":84.15,"t":"2026-10-20T19:00:00Z","v":21713,"vw":84.151487},{"c":84.04,"h":84.145,"l":84.0113,"n":314,"o":84.135,"t":"2026-10-20T19:15:00Z","v":17090,"vw":84.099312},{"c":84.075,"h":84.1,"l":83.99,"n":529,"o":84.035,"t":"2026-10-20T19:30:00Z","v":25411,"vw":84.049828},{"c":84.14,"h":84.14,"l":84.02,"n":914,"o":84.08,"t":"2026-10-20T19:45:00Z","v":85589,"vw":84.080093},{"c":84.28,"h":84.28,"l":84.14,"n":26,"o":84.14,"t":"2026-10-20T20:00:00Z","v":10946,"vw":84.149623},{"c":84.16,"h":84.34,"l":84.16,"n":13,"o":84.34,"t":"2026-10-20T20:30:00Z","v":1335,"vw":84.223867},{"c":84.54,"h":84.54,"l":84.47,"n":2,"o":84.47,"t":"2026-10-20T20:45:00Z","v":143,"vw":84.51014},{"c":84.56,"h":84.65,"l":84.56,"n":4,"o":84.65,"t":"2026-10-20T21:00:00Z","v":377,"vw":84.61625},{"c":84.55,"h":84.6308,"l":84.55,"n":3,"o":84.6308,"t":"2026-10-20T21:30:00Z","v":170,"vw":84.581753},{"c":85.2,"h":85.22,"l":84.43,"n":102,"o":84.56,"t":"2026-10-20T22:00:00Z","v":3200,"vw":84.899784},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-20T22:30:00Z","v":59,"vw":85},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-20T22:45:00Z","v":46,"vw":84.7},{"c":84.67,"h":84.67,"l":84.5,"n":4,"o":84.5,"t":"2026-10-20T23:15:00Z","v":396,"vw":84.542929},{"c":84.51,"h":84.51,"l":84.51,"n":5,"o":84.51,"t":"2026-10-21T08:30:00Z","v":87,"vw":84.51},{"c":84.7,"h":84.775,"l":84.7,"n":4,"o":84.7613,"t":"2026-10-21T11:15:00Z","v":303,"vw":84.745433},{"c":84.7032,"h":84.8,"l":84.7032,"n":3,"o":84.8,"t":"2026-10-21T11:30:00Z","v":1371,"vw":84.715212},{"c":84.5535,"h":84.5535,"l":84.5535,"n":1,"o":84.5535,"t":"2026-10-21T12:30:00Z","v":100,"vw":84.5535},{"c":84.5,"h":84.5,"l":84.4,"n":5,"o":84.4,"t":"2026-10-21T12:45:00Z","v":185,"vw":84.45848},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-10-21T13:00:00Z","v":200,"vw":84.6},{"c":84.5534,"h":84.5534,"l":84.5534,"n":2,"o":84.5534,"t":"2026-10-21T13:15:00Z","v":44,"vw":84.5534},{"c":84.29,"h":84.64,"l":84.25,"n":1504,"o":84.55,"t":"2026-10-21T13:30:00Z","v":62203,"vw":84.44119},{"c":84.41,"h":84.5,"l":84.31,"n":688,"o":84.32,"t":"2026-10-21T13:45:00Z","v":34496,"vw":84.432127},{"c":84.07,"h":84.46,"l":84.06,"n":765,"o":84.42,"t":"2026-10-21T14:00:00Z","v":27577,"vw":84.209192},{"c":84.205,"h":84.23,"l":84.05,"n":617,"o":84.09,"t":"2026-10-21T14:15:00Z","v":22529,"vw":84.143822},{"c":84.32,"h":84.345,"l":84.175,"n":658,"o":84.22,"t":"2026-10-21T14:30:00Z","v":34513,"vw":84.261171},{"c":84.42,"h":84.446,"l":84.31,"n":482,"o":84.3149,"t":"2026-10-21T14:45:00Z","v":34779,"vw":84.377062},{"c":84.515,"h":84.52,"l":84.4,"n":507,"o":84.41,"t":"2026-10-21T15:00:00Z","v":37938,"vw":84.451689},{"c":84.57,"h":84.57,"l":84.42,"n":448,"o":84.51,"t":"2026-10-21T15:15:00Z","v":21922,"vw":84.505723},{"c":84.67,"h":84.705,"l":84.5736,"n":405,"o":84.5736,"t":"2026-10-21T15:30:00Z","v":26511,"vw":84.650798},{"c":84.6799,"h":84.725,"l":84.66,"n":348,"o":84.69,"t":"2026-10-21T15:45:00Z","v":18020,"vw":84.691108},{"c":84.65,"h":84.67,"l":84.615,"n":508,"o":84.64,"t":"2026-10-21T16:00:00Z","v":16165,"vw":84.645693},{"c":84.58,"h":84.66,"l":84.5587,"n":466,"o":84.64,"t":"2026-10-21T16:15:00Z","v":29217,"vw":84.617952},{"c":84.755,"h":84.85,"l":84.57,"n":587,"o":84.59,"t":"2026-10-21T16:30:00Z","v":27766,"vw":84.665251},{"c":84.79,"h":84.82,"l":84.7075,"n":478,"o":84.77,"t":"2026-10-21T16:45:00Z","v":25352,"vw":84.757151},{"c":84.88,"h":84.895,"l":84.775,"n":371,"o":84.82,"t":"2026-10-21T17:00:00Z","v":19769,"vw":84.840969},{"c":84.87,"h":84.935,"l":84.865,"n":322,"o":84.88,"t":"2026-10-21T17:15:00Z","v":10900,"vw":84.902657},{"c":84.86,"h":84.9,"l":84.81,"n":468,"o":84.87,"t":"2026-10-21T17:30:00Z","v":45228,"vw":84.85781},{"c":84.845,"h":84.8951,"l":84.845,"n":1514,"o":84.88,"t":"2026-10-21T17:45:00Z","v":22110,"vw":84.876312},{"c":84.86,"h":84.86,"l":84.82,"n":356,"o":84.85,"t":"2026-10-21T18:00:00Z","v":36073,"vw":84.834112},{"c":84.8999,"h":84.93,"l":84.865,"n":296,"o":84.865,"t":"2026-10-21T18:15:00Z","v":40826,"vw":84.893446},{"c":84.875,"h":84.91,"l":84.87,"n":263,"o":84.895,"t":"2026-10-21T18:30:00Z","v":16748,"vw":84.884418},{"c":84.6,"h":84.88,"l":84.57,"n":551,"o":84.875,"t":"2026-10-21T18:45:00Z","v":37948,"vw":84.727488},{"c":84.5699,"h":84.6,"l":84.4,"n":479,"o":84.59,"t":"2026-10-21T19:00:00Z","v":33377,"vw":84.520304},{"c":84.7557,"h":84.7557,"l":84.56,"n":512,"o":84.5933,"t":"2026-10-21T19:15:00Z","v":36568,"vw":84.648519},{"c":84.72,"h":84.7601,"l":84.69,"n":395,"o":84.75,"t":"2026-10-21T19:30:00Z","v":31224,"vw":84.725877},{"c":84.73,"h":84.81,"l":84.73,"n":722,"o":84.7597,"t":"2026-10-21T19:45:00Z","v":83955,"vw":84.772134},{"c":84.75,"h":84.75,"l":84.75,"n":12,"o":84.75,"t":"2026-10-21T20:00:00Z","v":8838,"vw":84.75},{"c":84.73,"h":84.73,"l":84.73,"n":1,"o":84.73,"t":"2026-10-21T20:15:00Z","v":55,"vw":84.73},{"c":84.7514,"h":84.7514,"l":84.7514,"n":1,"o":84.7514,"t":"2026-10-21T20:30:00Z","v":150,"vw":84.7514},{"c":84.9301,"h":84.9301,"l":84.9301,"n":1,"o":84.9301,"t":"2026-10-21T21:00:00Z","v":100,"vw":84.9301},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-21T21:30:00Z","v":100,"vw":84.85},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-21T22:00:00Z","v":99,"vw":84.68},{"c":84.4139,"h":84.44,"l":84.35,"n":6,"o":84.35,"t":"2026-10-21T22:45:00Z","v":1126,"vw":84.392784},{"c":84.3214,"h":84.3214,"l":84.3214,"n":2,"o":84.3214,"t":"2026-10-21T23:00:00Z","v":598,"vw":84.3214},{"c":84.26,"h":84.26,"l":84.23,"n":5,"o":84.23,"t":"2026-10-21T23:45:00Z","v":191,"vw":84.239415},{"c":83.53,"h":83.55,"l":83.53,"n":5,"o":83.55,"t":"2026-10-22T08:00:00Z","v":528,"vw":83.546228},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-22T09:45:00Z","v":97,"vw":83.41},{"c":83.5,"h":83.78,"l":83.5,"n":42,"o":83.6,"t":"2026-10-22T11:00:00Z","v":6170,"vw":83.630725},{"c":83.45,"h":83.6,"l":83.4,"n":20,"o":83.6,"t":"2026-10-22T11:15:00Z","v":2774,"vw":83.498682},{"c":83.672,"h":83.77,"l":83.2883,"n":6,"o":83.2883,"t":"2026-10-22T11:30:00Z","v":241,"vw":83.519864},{"c":83.32,"h":83.32,"l":83.32,"n":2,"o":83.32,"t":"2026-10-22T11:45:00Z","v":261,"vw":83.32},{"c":83.55,"h":83.55,"l":83.55,"n":2,"o":83.55,"t":"2026-10-22T12:00:00Z","v":5005,"vw":83.55},{"c":83.4,"h":83.5237,"l":83.4,"n":10,"o":83.5237,"t":"2026-10-22T12:45:00Z","v":708,"vw":83.485421},{"c":83.53,"h":83.5425,"l":83.47,"n":17,"o":83.5425,"t":"2026-10-22T13:00:00Z","v":5522,"vw":83.527954},{"c":83.4,"h":83.4,"l":83.4,"n":8,"o":83.4,"t":"2026-10-22T13:15:00Z","v":685,"vw":83.4},{"c":83.445,"h":83.58,"l":83.38,"n":2264,"o":83.53,"t":"2026-10-22T13:30:00Z","v":113930,"vw":83.506548},{"c":83.42,"h":83.45,"l":83.17,"n":1385,"o":83.445,"t":"2026-10-22T13:45:00Z","v":57429,"vw":83.303379},{"c":83.18,"h":83.53,"l":83.18,"n":1201,"o":83.405,"t":"2026-10-22T14:00:00Z","v":46961,"vw":83.331588},{"c":82.855,"h":83.18,"l":82.83,"n":1889,"o":83.17,"t":"2026-10-22T14:15:00Z","v":104881,"vw":83.023443},{"c":82.74,"h":82.86,"l":82.7,"n":1454,"o":82.86,"t":"2026-10-22T14:30:00Z","v":74335,"vw":82.76614},{"c":82.75,"h":82.76,"l":82.59,"n":982,"o":82.735,"t":"2026-10-22T14:45:00Z","v":41377,"vw":82.654746},{"c":82.63,"h":82.79,"l":82.605,"n":909,"o":82.745,"t":"2026-10-22T15:00:00Z","v":44529,"vw":82.678266},{"c":82.73,"h":82.93,"l":82.62,"n":837,"o":82.62,"t":"2026-10-22T15:15:00Z","v":46048,"vw":82.800907},{"c":82.675,"h":82.755,"l":82.585,"n":1037,"o":82.7399,"t":"2026-10-22T15:30:00Z","v":52111,"vw":82.677564},{"c":82.86,"h":82.86,"l":82.645,"n":667,"o":82.67,"t":"2026-10-22T15:45:00Z","v":41926,"vw":82.771931},{"c":82.8925,"h":82.935,"l":82.7899,"n":649,"o":82.92,"t":"2026-10-22T16:00:00Z","v":34267,"vw":82.859841},{"c":82.87,"h":82.975,"l":82.865,"n":570,"o":82.9,"t":"2026-10-22T16:15:00Z","v":31583,"vw":82.929746},{"c":82.58,"h":82.86,"l":82.58,"n":757,"o":82.86,"t":"2026-10-22T16:30:00Z","v":37331,"vw":82.706883},{"c":82.675,"h":82.675,"l":82.46,"n":947,"o":82.6,"t":"2026-10-22T16:45:00Z","v":47970,"vw":82.540121},{"c":82.55,"h":82.6657,"l":82.4799,"n":738,"o":82.656,"t":"2026-10-22T17:00:00Z","v":49759,"vw":82.523501},{"c":82.61,"h":82.6597,"l":82.515,"n":722,"o":82.57,"t":"2026-10-22T17:15:00Z","v":39635,"vw":82.591262},{"c":82.635,"h":82.67,"l":82.575,"n":673,"o":82.6,"t":"2026-10-22T17:30:00Z","v":26124,"vw":82.609282},{"c":82.485,"h":82.63,"l":82.48,"n":1495,"o":82.625,"t":"2026-10-22T17:45:00Z","v":30181,"vw":82.547378},{"c":82.46,"h":82.505,"l":82.335,"n":808,"o":82.49,"t":"2026-10-22T18:00:00Z","v":45190,"vw":82.404064},{"c":82.395,"h":82.61,"l":82.385,"n":701,"o":82.45,"t":"2026-10-22T18:15:00Z","v":55922,"vw":82.53433},{"c":82.375,"h":82.375,"l":82.305,"n":555,"o":82.36,"t":"2026-10-22T18:30:00Z","v":26138,"vw":82.336938},{"c":82.235,"h":82.378,"l":82.23,"n":664,"o":82.375,"t":"2026-10-22T18:45:00Z","v":42883,"vw":82.30706},{"c":82.3,"h":82.345,"l":82.16,"n":678,"o":82.21,"t":"2026-10-22T19:00:00Z","v":28102,"vw":82.223362},{"c":82.415,"h":82.415,"l":82.27,"n":658,"o":82.285,"t":"2026-10-22T19:15:00Z","v":30430,"vw":82.326964},{"c":82.21,"h":82.415,"l":82.17,"n":859,"o":82.415,"t":"2026-10-22T19:30:00Z","v":55869,"vw":82.235826},{"c":82.46,"h":82.47,"l":82.135,"n":1465,"o":82.195,"t":"2026-10-22T19:45:00Z","v":99927,"vw":82.359116},{"c":82.7131,"h":82.75,"l":82.47,"n":26,"o":82.47,"t":"2026-10-22T20:00:00Z","v":15569,"vw":82.473423},{"c":82.8,"h":82.9499,"l":82.8,"n":8,"o":82.85,"t":"2026-10-22T20:15:00Z","v":685,"vw":82.920985},{"c":82.5,"h":82.52,"l":82.49,"n":22,"o":82.51,"t":"2026-10-22T20:30:00Z","v":12447,"vw":82.500874},{"c":82.4,"h":82.5,"l":82.4,"n":4,"o":82.5,"t":"2026-10-22T20:45:00Z","v":547,"vw":82.49241},{"c":82.35,"h":82.61,"l":82.35,"n":9,"o":82.61,"t":"2026-10-22T21:00:00Z","v":1416,"vw":82.442235},{"c":82.41,"h":82.7645,"l":82.41,"n":3,"o":82.7645,"t":"2026-10-22T21:15:00Z","v":200,"vw":82.588141},{"c":82.5,"h":82.53,"l":82.5,"n":16,"o":82.53,"t":"2026-10-22T21:30:00Z","v":1450,"vw":82.516026},{"c":82.7981,"h":82.7981,"l":82.7981,"n":3,"o":82.7981,"t":"2026-10-22T22:00:00Z","v":562,"vw":82.7981},{"c":82.48,"h":82.48,"l":82.48,"n":2,"o":82.48,"t":"2026-10-22T22:15:00Z","v":85,"vw":82.48},{"c":82.71,"h":82.71,"l":82.71,"n":2,"o":82.71,"t":"2026-10-22T22:30:00Z","v":518,"vw":82.71},{"c":82.306,"h":82.45,"l":82.306,"n":26,"o":82.45,"t":"2026-10-22T23:30:00Z","v":4091,"vw":82.397451},{"c":82.4,"h":82.4,"l":82.3057,"n":44,"o":82.4,"t":"2026-10-22T23:45:00Z","v":2136,"vw":82.394523}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2573197784181608,"strike":90.31711645469058,"iv":0.2373781073754734,"gamma":0.03229973035432783,"theta":-0.01783475233578799,"vega":0.0406735006670001,"rho":0.005735693860707542,"breakevenPct":9.827132573188713},{"delta":0.15,"premium":0.33254310344827587,"strike":87.566091954023,"iv":0.18877988505747126,"gamma":0.053189942528735636,"theta":-0.01882442528735632,"vega":0.0541014367816092,"rho":0.008606025289070661,"breakevenPct":6.582557363248774},{"delta":0.2,"premium":0.47225392296718977,"strike":86.56776034236805,"iv":0.18447731811697576,"gamma":0.06467075606276748,"theta":-0.02227731811697575,"vega":0.0645920114122682,"rho":0.011560518893576854,"breakevenPct":5.5414262948165804},{"delta":0.25,"premium":0.6453837597330366,"strike":85.8865406006674,"iv":0.18954015572858732,"gamma":0.0717559510567297,"theta":-0.0262055617352614,"vega":0.0735615127919911,"rho":0.014564728656889594,"breakevenPct":4.925335710440694},{"delta":0.3,"premium":0.8678531701890989,"strike":85.33036707452726,"iv":0.19905072302558396,"gamma":0.07448120133481646,"theta":-0.030154393770856505,"vega":0.08023559510567296,"rho":0.017609880144794143,"breakevenPct":4.520698732528618},{"delta":0.35,"premium":1.137459371614301,"strike":84.78006500541711,"iv":0.21149599133261104,"gamma":0.07506630552546045,"theta":-0.03425947995666306,"vega":0.0856955579631636,"rho":0.020654648056674867,"breakevenPct":4.180337549450006},{"delta":0.4,"premium":1.4760292524377032,"strike":84.23835319609968,"iv":0.22823488624052005,"gamma":0.07252026002166848,"theta":-0.0385931744312026,"vega":0.08937919826652221,"rho":0.02369885477604782,"breakevenPct":3.9340153371376005},{"delta":0.45,"premium":1.7270408163265307,"strike":83.59183673469387,"iv":0.2276816326530612,"gamma":0.07466530612244898,"theta":-0.03976530612244898,"vega":0.0916938775510204,"rho":0.02673427590856448,"breakevenPct":3.4544410707171203},{"delta":0.5,"premium":1.9964385474860336,"strike":82.86871508379889,"iv":0.2222391061452514,"gamma":0.07747011173184357,"theta":-0.03967150837988827,"vega":0.09255558659217877,"rho":0.029744210023746196,"breakevenPct":2.9042726219048345},{"delta":0.55,"premium":2.6423882681564246,"strike":82.17039106145252,"iv":0.25436201117318435,"gamma":0.06720474860335195,"theta":-0.0448391061452514,"vega":0.09178743016759777,"rho":0.03267387683221698,"breakevenPct":2.8407655263840637},{"delta":0.6,"premium":3.1611464968152863,"strike":81.39808917197452,"iv":0.26466783439490443,"gamma":0.06265350318471337,"theta":-0.04579904458598726,"vega":0.08949331210191083,"rho":0.035612201220979335,"breakevenPct":2.533328081471823},{"delta":0.65,"premium":3.7976143141153087,"strike":80.50298210735586,"iv":0.2767373757455268,"gamma":0.0576220675944334,"theta":-0.04629582504970179,"vega":0.08586341948310139,"rho":0.03846382356595898,"breakevenPct":2.2197119212697687},{"delta":0.7,"premium":4.325699745547073,"strike":79.68575063613231,"iv":0.2759241730279898,"gamma":0.05393142493638677,"theta":-0.044140330788804076,"vega":0.08036323155216285,"rho":0.041376227532085134,"breakevenPct":1.8691043793857052},{"delta":0.75,"premium":4.580152671755725,"strike":79.04961832061069,"iv":0.25289618320610685,"gamma":0.05399503816793893,"theta":-0.038351526717557254,"vega":0.07381106870229008,"rho":0.044442559884188215,"breakevenPct":1.4062944008323126},{"delta":0.8,"premium":6.8557142857142885,"strike":76.75798319327731,"iv":0.3329902521008403,"gamma":0.036147226890756286,"theta":-0.04355865546218487,"vega":0.06495109243697478,"rho":0.04621360627988111,"breakevenPct":1.3868042669960006},{"delta":0.85,"premium":8.284285714285716,"strike":75.07731092436974,"iv":0.3482003361344538,"gamma":0.0288363025210084,"theta":-0.03910487394957983,"vega":0.05419478991596638,"rho":0.04847255461743344,"breakevenPct":1.0811163315817363}],"put":[{"delta":0.1,"premium":0.375,"strike":73.8270275352601,"iv":0.3291154609298177,"gamma":0.023051067074652855,"theta":-0.022145945779428213,"vega":0.040655508184938495,"rho":-0.007270032173415021,"breakevenPct":10.9348520246634},{"delta":0.15,"premium":0.5203633689593,"strike":76.453633689593,"iv":0.27992704161901644,"gamma":0.035988507302984474,"theta":-0.024403879078456023,"vega":0.053750638840344575,"rho":-0.010861131569215863,"breakevenPct":7.926190953517999},{"delta":0.2,"premium":0.7280303030303035,"strike":77.85858585858585,"iv":0.2687969696969698,"gamma":0.04524343434343433,"theta":-0.028325252525252538,"vega":0.06503737373737374,"rho":-0.01433779640753906,"breakevenPct":6.474408202309254},{"delta":0.25,"premium":0.9155594405594405,"strike":79.05594405594405,"iv":0.25278111888111887,"gamma":0.05397132867132867,"theta":-0.029843356643356644,"vega":0.07372657342657342,"rho":-0.017903328972212286,"breakevenPct":5.2499277126414245},{"delta":0.3,"premium":1.338053613053613,"strike":79.63869463869464,"iv":0.2827927738927739,"gamma":0.05263100233100233,"theta":-0.036544988344988344,"vega":0.08025337995337994,"rho":-0.02148265534972503,"breakevenPct":5.055606856261634},{"delta":0.35,"premium":1.3790697674418608,"strike":80.73643410852713,"iv":0.24373720930232567,"gamma":0.06660232558139532,"theta":-0.0328201550387597,"vega":0.08606744186046511,"rho":-0.025022259084390413,"breakevenPct":3.774264167472688},{"delta":0.4,"premium":1.479253112033195,"strike":81.59751037344398,"iv":0.215451867219917,"gamma":0.07691908713692946,"theta":-0.029462240663900414,"vega":0.08944854771784233,"rho":-0.028546877422557647,"breakevenPct":2.8516342167930224},{"delta":0.45,"premium":1.7077973300970875,"strike":82.25364077669903,"iv":0.20847378640776698,"gamma":0.08136529126213592,"theta":-0.02874490291262136,"vega":0.09165509708737865,"rho":-0.03207227524211514,"breakevenPct":2.333159395414156},{"delta":0.5,"premium":1.9656856796116506,"strike":82.86043689320388,"iv":0.20410485436893203,"gamma":0.08391383495145632,"theta":-0.027895388349514563,"vega":0.09250461165048544,"rho":-0.035587838404657984,"breakevenPct":1.9100870454805015},{"delta":0.55,"premium":2.24525171624714,"strike":83.44050343249428,"iv":0.1994878718535469,"gamma":0.08489645308924486,"theta":-0.02633443935926773,"vega":0.09146659038901601,"rho":-0.03909284275972894,"breakevenPct":1.5457115117653262},{"delta":0.6,"premium":2.540429042904291,"strike":84.01815181518151,"iv":0.1953138613861386,"gamma":0.08516584158415842,"theta":-0.02462178217821782,"vega":0.08981468646864686,"rho":-0.042597864118150634,"breakevenPct":1.203197802501245},{"delta":0.65,"premium":3.2417491749174925,"strike":84.84323432343234,"iv":0.21412574257425745,"gamma":0.07452227722772276,"theta":-0.02561188118811881,"vega":0.08593679867986798,"rho":-0.046243847855322935,"breakevenPct":1.0531282302475424},{"delta":0.7,"premium":3.561953352769679,"strike":85.3935860058309,"iv":0.20518396501457728,"gamma":0.07210641399416909,"theta":-0.021903498542274052,"vega":0.07996530612244898,"rho":-0.049724278875010484,"breakevenPct":0.7740600787422969},{"delta":0.75,"premium":3.7927599611273077,"strike":85.87949465500486,"iv":0.1897320699708455,"gamma":0.07162050534499513,"theta":-0.01709300291545189,"vega":0.07350272108843538,"rho":-0.05316587654121396,"breakevenPct":0.46473300123977523},{"delta":0.8,"premium":4.9641781681304895,"strike":87.16311166875784,"iv":0.2122668757841907,"gamma":0.05621781681304893,"theta":-0.016166750313676287,"vega":0.06472923462986198,"rho":-0.057105093619269305,"breakevenPct":0.32868497559432647},{"delta":0.85,"premium":5.403324968632371,"strike":87.79046424090339,"iv":0.1975240903387704,"gamma":0.05013249686323714,"theta":-0.010269636135508162,"vega":0.053687829360100386,"rho":-0.060606465611300946,"breakevenPct":0.1004737816526971},{"delta":0.9,"premium":9.652040816326542,"strike":92.10204081632654,"iv":0.28801428571428594,"gamma":0.02622448979591834,"theta":-0.011261224489795925,"vega":0.04084693877551019,"rho":-0.06683692816806011,"breakevenPct":0.02425124287619258}]},"raw":{"call":[{"delta":0.1,"premium":0.2573197784181608,"strike":90.31711645469058,"iv":0.2373781073754734,"gamma":0.03229973035432783,"theta":-0.01783475233578799,"vega":0.0406735006670001,"rho":0.005735693860707542,"breakevenPct":9.827132573188713},{"delta":0.15,"premium":0.33254310344827587,"strike":87.566091954023,"iv":0.18877988505747126,"gamma":0.053189942528735636,"theta":-0.01882442528735632,"vega":0.0541014367816092,"rho":0.008606025289070661,"breakevenPct":6.582557363248774},{"delta":0.2,"premium":0.47225392296718977,"strike":86.56776034236805,"iv":0.18447731811697576,"gamma":0.06467075606276748,"theta":-0.02227731811697575,"vega":0.0645920114122682,"rho":0.011560518893576854,"breakevenPct":5.5414262948165804},{"delta":0.25,"premium":0.6453837597330366,"strike":85.8865406006674,"iv":0.18954015572858732,"gamma":0.0717559510567297,"theta":-0.0262055617352614,"vega":0.0735615127919911,"rho":0.014564728656889594,"breakevenPct":4.925335710440694},{"delta":0.3,"premium":0.8678531701890989,"strike":85.33036707452726,"iv":0.19905072302558396,"gamma":0.07448120133481646,"theta":-0.030154393770856505,"vega":0.08023559510567296,"rho":0.017609880144794143,"breakevenPct":4.520698732528618},{"delta":0.35,"premium":1.137459371614301,"strike":84.78006500541711,"iv":0.21149599133261104,"gamma":0.07506630552546045,"theta":-0.03425947995666306,"vega":0.0856955579631636,"rho":0.020654648056674867,"breakevenPct":4.180337549450006},{"delta":0.4,"premium":1.4760292524377032,"strike":84.23835319609968,"iv":0.22823488624052005,"gamma":0.07252026002166848,"theta":-0.0385931744312026,"vega":0.08937919826652221,"rho":0.02369885477604782,"breakevenPct":3.9340153371376005},{"delta":0.45,"premium":1.7270408163265307,"strike":83.59183673469387,"iv":0.2276816326530612,"gamma":0.07466530612244898,"theta":-0.03976530612244898,"vega":0.0916938775510204,"rho":0.02673427590856448,"breakevenPct":3.4544410707171203},{"delta":0.5,"premium":1.9964385474860336,"strike":82.86871508379889,"iv":0.2222391061452514,"gamma":0.07747011173184357,"theta":-0.03967150837988827,"vega":0.09255558659217877,"rho":0.029744210023746196,"breakevenPct":2.9042726219048345},{"delta":0.55,"premium":2.6423882681564246,"strike":82.17039106145252,"iv":0.25436201117318435,"gamma":0.06720474860335195,"theta":-0.0448391061452514,"vega":0.09178743016759777,"rho":0.03267387683221698,"breakevenPct":2.8407655263840637},{"delta":0.6,"premium":3.1611464968152863,"strike":81.39808917197452,"iv":0.26466783439490443,"gamma":0.06265350318471337,"theta":-0.04579904458598726,"vega":0.08949331210191083,"rho":0.035612201220979335,"breakevenPct":2.533328081471823},{"delta":0.65,"premium":3.7976143141153087,"strike":80.50298210735586,"iv":0.2767373757455268,"gamma":0.0576220675944334,"theta":-0.04629582504970179,"vega":0.08586341948310139,"rho":0.03846382356595898,"breakevenPct":2.2197119212697687},{"delta":0.7,"premium":4.325699745547073,"strike":79.68575063613231,"iv":0.2759241730279898,"gamma":0.05393142493638677,"theta":-0.044140330788804076,"vega":0.08036323155216285,"rho":0.041376227532085134,"breakevenPct":1.8691043793857052},{"delta":0.75,"premium":4.580152671755725,"strike":79.04961832061069,"iv":0.25289618320610685,"gamma":0.05399503816793893,"theta":-0.038351526717557254,"vega":0.07381106870229008,"rho":0.044442559884188215,"breakevenPct":1.4062944008323126},{"delta":0.8,"premium":6.8557142857142885,"strike":76.75798319327731,"iv":0.3329902521008403,"gamma":0.036147226890756286,"theta":-0.04355865546218487,"vega":0.06495109243697478,"rho":0.04621360627988111,"breakevenPct":1.3868042669960006},{"delta":0.85,"premium":8.284285714285716,"strike":75.07731092436974,"iv":0.3482003361344538,"gamma":0.0288363025210084,"theta":-0.03910487394957983,"vega":0.05419478991596638,"rho":0.04847255461743344,"breakevenPct":1.0811163315817363}],"put":[{"delta":0.1,"premium":0.375,"strike":73.8270275352601,"iv":0.3291154609298177,"gamma":0.023051067074652855,"theta":-0.022145945779428213,"vega":0.040655508184938495,"rho":-0.007270032173415021,"breakevenPct":10.9348520246634},{"delta":0.15,"premium":0.5203633689593,"strike":76.453633689593,"iv":0.27992704161901644,"gamma":0.035988507302984474,"theta":-0.024403879078456023,"vega":0.053750638840344575,"rho":-0.010861131569215863,"breakevenPct":7.926190953517999},{"delta":0.2,"premium":0.7280303030303035,"strike":77.85858585858585,"iv":0.2687969696969698,"gamma":0.04524343434343433,"theta":-0.028325252525252538,"vega":0.06503737373737374,"rho":-0.01433779640753906,"breakevenPct":6.474408202309254},{"delta":0.25,"premium":0.9155594405594405,"strike":79.05594405594405,"iv":0.25278111888111887,"gamma":0.05397132867132867,"theta":-0.029843356643356644,"vega":0.07372657342657342,"rho":-0.017903328972212286,"breakevenPct":5.2499277126414245},{"delta":0.3,"premium":1.338053613053613,"strike":79.63869463869464,"iv":0.2827927738927739,"gamma":0.05263100233100233,"theta":-0.036544988344988344,"vega":0.08025337995337994,"rho":-0.02148265534972503,"breakevenPct":5.055606856261634},{"delta":0.35,"premium":1.3790697674418608,"strike":80.73643410852713,"iv":0.24373720930232567,"gamma":0.06660232558139532,"theta":-0.0328201550387597,"vega":0.08606744186046511,"rho":-0.025022259084390413,"breakevenPct":3.774264167472688},{"delta":0.4,"premium":1.479253112033195,"strike":81.59751037344398,"iv":0.215451867219917,"gamma":0.07691908713692946,"theta":-0.029462240663900414,"vega":0.08944854771784233,"rho":-0.028546877422557647,"breakevenPct":2.8516342167930224},{"delta":0.45,"premium":1.7077973300970875,"strike":82.25364077669903,"iv":0.20847378640776698,"gamma":0.08136529126213592,"theta":-0.02874490291262136,"vega":0.09165509708737865,"rho":-0.03207227524211514,"breakevenPct":2.333159395414156},{"delta":0.5,"premium":1.9656856796116506,"strike":82.86043689320388,"iv":0.20410485436893203,"gamma":0.08391383495145632,"theta":-0.027895388349514563,"vega":0.09250461165048544,"rho":-0.035587838404657984,"breakevenPct":1.9100870454805015},{"delta":0.55,"premium":2.24525171624714,"strike":83.44050343249428,"iv":0.1994878718535469,"gamma":0.08489645308924486,"theta":-0.02633443935926773,"vega":0.09146659038901601,"rho":-0.03909284275972894,"breakevenPct":1.5457115117653262},{"delta":0.6,"premium":2.540429042904291,"strike":84.01815181518151,"iv":0.1953138613861386,"gamma":0.08516584158415842,"theta":-0.02462178217821782,"vega":0.08981468646864686,"rho":-0.042597864118150634,"breakevenPct":1.203197802501245},{"delta":0.65,"premium":3.2417491749174925,"strike":84.84323432343234,"iv":0.21412574257425745,"gamma":0.07452227722772276,"theta":-0.02561188118811881,"vega":0.08593679867986798,"rho":-0.046243847855322935,"breakevenPct":1.0531282302475424},{"delta":0.7,"premium":3.561953352769679,"strike":85.3935860058309,"iv":0.20518396501457728,"gamma":0.07210641399416909,"theta":-0.021903498542274052,"vega":0.07996530612244898,"rho":-0.049724278875010484,"breakevenPct":0.7740600787422969},{"delta":0.75,"premium":3.7927599611273077,"strike":85.87949465500486,"iv":0.1897320699708455,"gamma":0.07162050534499513,"theta":-0.01709300291545189,"vega":0.07350272108843538,"rho":-0.05316587654121396,"breakevenPct":0.46473300123977523},{"delta":0.8,"premium":4.9641781681304895,"strike":87.16311166875784,"iv":0.2122668757841907,"gamma":0.05621781681304893,"theta":-0.016166750313676287,"vega":0.06472923462986198,"rho":-0.057105093619269305,"breakevenPct":0.32868497559432647},{"delta":0.85,"premium":5.403324968632371,"strike":87.79046424090339,"iv":0.1975240903387704,"gamma":0.05013249686323714,"theta":-0.010269636135508162,"vega":0.053687829360100386,"rho":-0.060606465611300946,"breakevenPct":0.1004737816526971},{"delta":0.9,"premium":9.652040816326542,"strike":92.10204081632654,"iv":0.28801428571428594,"gamma":0.02622448979591834,"theta":-0.011261224489795925,"vega":0.04084693877551019,"rho":-0.06683692816806011,"breakevenPct":0.02425124287619258}]}},"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"}}