{"symbol":"CHDN","url":"https://intraalpha.com/companies/CHDN","capturedAt":"2026-10-22T22:59:33.847Z","state":"ready","quote":{"symbol":"CHDN","last_price":84.45,"prev_close":82.79,"regular_close":84.45,"change":1.66,"change_pct":2.0051,"regular_change":1.66,"regular_change_pct":2.0051,"extended_change":0,"extended_change_pct":0,"bid":75,"ask":91,"bid_size":100,"ask_size":3500,"volume":823603,"vwap":83.853381,"open":82.52,"high":84.6,"low":82.15,"close":84.45,"trade_count":20145,"last_trade_at":"2026-10-22T20:34:59.127881339Z","last_quote_at":"2026-10-22T20:01:19.736299522Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:32.608704794-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHDN","fetched_at":"2026-10-22T22:59:32.686923+00:00","name":"Churchill Downs Incorporated","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"GAMBLING","country":"USA","description":"Churchill Downs Incorporated is a gaming, online betting and racing entertainment company in the United States. The company is headquartered in Louisville, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5770483000,"ebitda":990700000,"pe_ratio":14.13,"peg_ratio":1.685,"book_value":19.16,"dividend_per_share":0.438,"dividend_yield":0.0053,"eps":5.86,"revenue_ttm":2991900000,"gross_profit_ttm":1022600000,"profit_margin":0.138,"operating_margin_ttm":0.365,"return_on_assets_ttm":0.0648,"return_on_equity_ttm":0.339,"quarterly_earnings_growth":0.144,"quarterly_revenue_growth":0.049,"analyst_target_price":126.33,"analyst_number":3,"beta":0.769,"fifty_two_week_high":118.35,"fifty_two_week_low":73.09,"fifty_day_ma":83.51,"two_hundred_day_ma":88.96,"shares_outstanding":69700000,"forward_pe":22.94,"price_to_sales":1.929,"price_to_book":4.182,"ev_to_revenue":3.407,"ev_to_ebitda":9.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:32.686923+00:00"},"optionObservedAt":"2026-10-22T19:56:19.208Z","bars":[{"c":80.01,"h":80.01,"l":80.01,"n":4,"o":80.01,"t":"2026-10-15T08:00:00Z","v":137,"vw":80.01},{"c":80.5,"h":80.5,"l":80.3,"n":12,"o":80.3,"t":"2026-10-15T08:05:00Z","v":210,"vw":80.4},{"c":80.5,"h":80.5,"l":80.5,"n":4,"o":80.5,"t":"2026-10-15T11:10:00Z","v":201,"vw":80.5},{"c":80.7,"h":80.7,"l":80.7,"n":20,"o":80.7,"t":"2026-10-15T13:20:00Z","v":594,"vw":80.7},{"c":80.705,"h":80.725,"l":80.2664,"n":48,"o":80.29,"t":"2026-10-15T13:30:00Z","v":9541,"vw":80.356405},{"c":81.13,"h":81.48,"l":80.945,"n":56,"o":80.945,"t":"2026-10-15T13:35:00Z","v":1476,"vw":81.0705},{"c":81.32,"h":81.32,"l":80.996,"n":70,"o":81,"t":"2026-10-15T13:40:00Z","v":2810,"vw":81.059828},{"c":81.5825,"h":81.66,"l":81.11,"n":149,"o":81.32,"t":"2026-10-15T13:45:00Z","v":9533,"vw":81.226325},{"c":81.84,"h":81.85,"l":81.64,"n":71,"o":81.76,"t":"2026-10-15T13:50:00Z","v":3415,"vw":81.72611},{"c":81.745,"h":81.9,"l":81.65,"n":98,"o":81.72,"t":"2026-10-15T13:55:00Z","v":7070,"vw":81.750384},{"c":82.005,"h":82.1,"l":81.745,"n":102,"o":81.85,"t":"2026-10-15T14:00:00Z","v":4864,"vw":81.981792},{"c":82.07,"h":82.37,"l":82.005,"n":240,"o":82.005,"t":"2026-10-15T14:05:00Z","v":10853,"vw":82.149513},{"c":82.28,"h":82.42,"l":82.18,"n":163,"o":82.19,"t":"2026-10-15T14:10:00Z","v":4819,"vw":82.272134},{"c":82.485,"h":82.56,"l":82.415,"n":320,"o":82.47,"t":"2026-10-15T14:15:00Z","v":23631,"vw":82.46945},{"c":82.33,"h":82.45,"l":82.255,"n":153,"o":82.39,"t":"2026-10-15T14:20:00Z","v":6274,"vw":82.349827},{"c":82.245,"h":82.3325,"l":82.03,"n":226,"o":82.325,"t":"2026-10-15T14:25:00Z","v":15037,"vw":82.258237},{"c":82.445,"h":82.52,"l":82.29,"n":124,"o":82.325,"t":"2026-10-15T14:30:00Z","v":10076,"vw":82.322703},{"c":82.43,"h":82.735,"l":82.41,"n":168,"o":82.56,"t":"2026-10-15T14:35:00Z","v":7560,"vw":82.516561},{"c":82.405,"h":82.405,"l":82.395,"n":53,"o":82.395,"t":"2026-10-15T14:40:00Z","v":1047,"vw":82.402872},{"c":82.135,"h":82.3,"l":82.125,"n":83,"o":82.28,"t":"2026-10-15T14:45:00Z","v":3529,"vw":82.237461},{"c":82.22,"h":82.25,"l":82.13,"n":173,"o":82.25,"t":"2026-10-15T14:50:00Z","v":5426,"vw":82.1828},{"c":82.34,"h":82.42,"l":82.255,"n":191,"o":82.31,"t":"2026-10-15T14:55:00Z","v":6093,"vw":82.352481},{"c":82.53,"h":82.57,"l":82.43,"n":189,"o":82.43,"t":"2026-10-15T15:00:00Z","v":5426,"vw":82.521524},{"c":82.58,"h":82.74,"l":82.37,"n":317,"o":82.53,"t":"2026-10-15T15:05:00Z","v":23077,"vw":82.586438},{"c":82.76,"h":82.84,"l":82.5,"n":137,"o":82.74,"t":"2026-10-15T15:10:00Z","v":10063,"vw":82.592506},{"c":82.83,"h":82.88,"l":82.73,"n":113,"o":82.73,"t":"2026-10-15T15:15:00Z","v":4931,"vw":82.81501},{"c":82.05,"h":82.81,"l":82.05,"n":331,"o":82.81,"t":"2026-10-15T15:20:00Z","v":24999,"vw":82.459555},{"c":81.71,"h":82.06,"l":81.56,"n":171,"o":82.06,"t":"2026-10-15T15:25:00Z","v":9721,"vw":81.692532},{"c":82.097691,"h":82.097691,"l":81.705,"n":375,"o":81.705,"t":"2026-10-15T15:30:00Z","v":37240,"vw":81.853916},{"c":82.165,"h":82.24,"l":82.06,"n":139,"o":82.11,"t":"2026-10-15T15:35:00Z","v":9629,"vw":82.149422},{"c":82.22,"h":82.2885,"l":82.07,"n":85,"o":82.07,"t":"2026-10-15T15:40:00Z","v":3338,"vw":82.155565},{"c":82.075,"h":82.23,"l":82.02,"n":105,"o":82.115,"t":"2026-10-15T15:45:00Z","v":4750,"vw":82.113484},{"c":82.145,"h":82.17,"l":82.06,"n":134,"o":82.075,"t":"2026-10-15T15:50:00Z","v":4788,"vw":82.113388},{"c":82.245,"h":82.32,"l":82.115,"n":191,"o":82.125,"t":"2026-10-15T15:55:00Z","v":10924,"vw":82.182809},{"c":82.38,"h":82.38,"l":82.15,"n":286,"o":82.245,"t":"2026-10-15T16:00:00Z","v":11177,"vw":82.212882},{"c":82.375,"h":82.385,"l":82.33,"n":46,"o":82.385,"t":"2026-10-15T16:05:00Z","v":1706,"vw":82.370936},{"c":82.3,"h":82.3999,"l":82.25,"n":247,"o":82.375,"t":"2026-10-15T16:10:00Z","v":16846,"vw":82.345432},{"c":82.1,"h":82.255,"l":82.04,"n":130,"o":82.255,"t":"2026-10-15T16:15:00Z","v":9483,"vw":82.218279},{"c":81.79,"h":82.08,"l":81.7601,"n":81,"o":82.08,"t":"2026-10-15T16:20:00Z","v":2925,"vw":81.928379},{"c":81.845,"h":81.85,"l":81.78,"n":66,"o":81.78,"t":"2026-10-15T16:25:00Z","v":1670,"vw":81.82415},{"c":81.87,"h":81.935,"l":81.85,"n":89,"o":81.85,"t":"2026-10-15T16:30:00Z","v":3223,"vw":81.882905},{"c":82.205,"h":82.205,"l":81.9,"n":238,"o":81.9,"t":"2026-10-15T16:35:00Z","v":9062,"vw":82.071162},{"c":82.35,"h":82.35,"l":82.205,"n":135,"o":82.21,"t":"2026-10-15T16:40:00Z","v":4827,"vw":82.224328},{"c":82.36,"h":82.405,"l":82.3,"n":117,"o":82.3201,"t":"2026-10-15T16:45:00Z","v":2847,"vw":82.346338},{"c":82.24,"h":82.335,"l":82.24,"n":147,"o":82.33,"t":"2026-10-15T16:50:00Z","v":9133,"vw":82.31275},{"c":82.395,"h":82.41,"l":82.295,"n":124,"o":82.295,"t":"2026-10-15T16:55:00Z","v":2744,"vw":82.36012},{"c":82.295,"h":82.44,"l":82.295,"n":91,"o":82.44,"t":"2026-10-15T17:00:00Z","v":3540,"vw":82.347408},{"c":82.33,"h":82.34,"l":82.28,"n":59,"o":82.29,"t":"2026-10-15T17:05:00Z","v":1449,"vw":82.31},{"c":82.335,"h":82.335,"l":82.3,"n":56,"o":82.3,"t":"2026-10-15T17:10:00Z","v":1079,"vw":82.326004},{"c":82.295,"h":82.335,"l":82.275,"n":139,"o":82.3,"t":"2026-10-15T17:15:00Z","v":7274,"vw":82.303432},{"c":82.415,"h":82.45,"l":82.27,"n":162,"o":82.295,"t":"2026-10-15T17:20:00Z","v":3252,"vw":82.370665},{"c":82.345,"h":82.42,"l":82.25,"n":147,"o":82.32,"t":"2026-10-15T17:25:00Z","v":4984,"vw":82.323455},{"c":82.615,"h":82.635,"l":82.4,"n":162,"o":82.41,"t":"2026-10-15T17:30:00Z","v":4246,"vw":82.54225},{"c":82.71,"h":82.71,"l":82.53,"n":105,"o":82.615,"t":"2026-10-15T17:35:00Z","v":2567,"vw":82.621604},{"c":82.6,"h":82.755,"l":82.57,"n":298,"o":82.75,"t":"2026-10-15T17:40:00Z","v":16870,"vw":82.679381},{"c":82.66,"h":82.66,"l":82.574,"n":136,"o":82.6,"t":"2026-10-15T17:45:00Z","v":4086,"vw":82.620599},{"c":82.705,"h":82.705,"l":82.42,"n":220,"o":82.66,"t":"2026-10-15T17:50:00Z","v":13933,"vw":82.603261},{"c":82.7,"h":82.715,"l":82.64,"n":69,"o":82.69,"t":"2026-10-15T17:55:00Z","v":1525,"vw":82.6925},{"c":82.71,"h":82.78,"l":82.66,"n":114,"o":82.7,"t":"2026-10-15T18:00:00Z","v":4007,"vw":82.693248},{"c":82.6,"h":82.64,"l":82.595,"n":110,"o":82.64,"t":"2026-10-15T18:05:00Z","v":3583,"vw":82.614353},{"c":82.325,"h":82.59,"l":82.27,"n":255,"o":82.585,"t":"2026-10-15T18:10:00Z","v":18467,"vw":82.486104},{"c":82.295,"h":82.4,"l":82.295,"n":162,"o":82.33,"t":"2026-10-15T18:15:00Z","v":6325,"vw":82.328324},{"c":82.42,"h":82.47,"l":82.34,"n":188,"o":82.34,"t":"2026-10-15T18:20:00Z","v":5958,"vw":82.42714},{"c":82.495,"h":82.55,"l":82.435,"n":343,"o":82.435,"t":"2026-10-15T18:25:00Z","v":18350,"vw":82.503094},{"c":82.42,"h":82.49,"l":82.42,"n":198,"o":82.4875,"t":"2026-10-15T18:30:00Z","v":7279,"vw":82.457076},{"c":82.5,"h":82.5,"l":82.46,"n":210,"o":82.46,"t":"2026-10-15T18:35:00Z","v":6081,"vw":82.46392},{"c":82.465,"h":82.5699,"l":82.4201,"n":197,"o":82.5699,"t":"2026-10-15T18:40:00Z","v":8314,"vw":82.484613},{"c":82.535,"h":82.58,"l":82.465,"n":184,"o":82.465,"t":"2026-10-15T18:45:00Z","v":4557,"vw":82.517659},{"c":82.575,"h":82.6,"l":82.57,"n":81,"o":82.57,"t":"2026-10-15T18:50:00Z","v":1592,"vw":82.575833},{"c":82.495,"h":82.5775,"l":82.44,"n":198,"o":82.5775,"t":"2026-10-15T18:55:00Z","v":7629,"vw":82.525929},{"c":82.505,"h":82.55,"l":82.47,"n":216,"o":82.505,"t":"2026-10-15T19:00:00Z","v":4724,"vw":82.512717},{"c":82.52,"h":82.535,"l":82.4,"n":315,"o":82.47,"t":"2026-10-15T19:05:00Z","v":9923,"vw":82.47662},{"c":82.42,"h":82.52,"l":82.4,"n":258,"o":82.52,"t":"2026-10-15T19:10:00Z","v":10489,"vw":82.466202},{"c":82.43,"h":82.485,"l":82.3398,"n":157,"o":82.3398,"t":"2026-10-15T19:15:00Z","v":5174,"vw":82.404051},{"c":82.34,"h":82.53,"l":82.34,"n":282,"o":82.49,"t":"2026-10-15T19:20:00Z","v":11679,"vw":82.417924},{"c":82.225,"h":82.37,"l":82.225,"n":294,"o":82.335,"t":"2026-10-15T19:25:00Z","v":8290,"vw":82.304962},{"c":82.27,"h":82.3,"l":82.14,"n":303,"o":82.225,"t":"2026-10-15T19:30:00Z","v":11929,"vw":82.184529},{"c":82.2,"h":82.41,"l":82.065,"n":368,"o":82.27,"t":"2026-10-15T19:35:00Z","v":15157,"vw":82.281738},{"c":82.06,"h":82.22,"l":82.05,"n":317,"o":82.095,"t":"2026-10-15T19:40:00Z","v":11690,"vw":82.149266},{"c":82.015,"h":82.21,"l":82.015,"n":509,"o":82.07,"t":"2026-10-15T19:45:00Z","v":23102,"vw":82.120994},{"c":82.14,"h":82.17,"l":81.91,"n":653,"o":81.91,"t":"2026-10-15T19:50:00Z","v":27270,"vw":82.071284},{"c":82.15,"h":82.25,"l":82.06,"n":1901,"o":82.14,"t":"2026-10-15T19:55:00Z","v":96158,"vw":82.155075},{"c":82.15,"h":82.15,"l":82.15,"n":33,"o":82.15,"t":"2026-10-15T20:00:00Z","v":115238,"vw":82.15},{"c":82.45,"h":82.62,"l":82.38,"n":46,"o":82.62,"t":"2026-10-16T13:30:00Z","v":4254,"vw":82.609449},{"c":82.595,"h":82.68,"l":82.585,"n":50,"o":82.68,"t":"2026-10-16T13:35:00Z","v":4321,"vw":82.66791},{"c":83,"h":83,"l":82.79,"n":107,"o":82.85,"t":"2026-10-16T13:40:00Z","v":3789,"vw":82.888998},{"c":83.3,"h":83.3,"l":82.72,"n":154,"o":82.9,"t":"2026-10-16T13:45:00Z","v":9496,"vw":82.975414},{"c":83.01,"h":83.42,"l":82.8,"n":109,"o":83.315,"t":"2026-10-16T13:50:00Z","v":6121,"vw":83.143573},{"c":83.24,"h":83.24,"l":83.03,"n":44,"o":83.03,"t":"2026-10-16T13:55:00Z","v":770,"vw":83.17},{"c":82.8,"h":83.33,"l":82.8,"n":206,"o":83.135,"t":"2026-10-16T14:00:00Z","v":5407,"vw":82.990638},{"c":82.87,"h":82.87,"l":82.87,"n":48,"o":82.87,"t":"2026-10-16T14:05:00Z","v":1326,"vw":82.87},{"c":82.33,"h":82.72,"l":82.33,"n":190,"o":82.72,"t":"2026-10-16T14:10:00Z","v":6025,"vw":82.589348},{"c":82.4,"h":82.47,"l":82.3,"n":190,"o":82.36,"t":"2026-10-16T14:15:00Z","v":9540,"vw":82.379046},{"c":82.52,"h":82.55,"l":82.395,"n":104,"o":82.395,"t":"2026-10-16T14:20:00Z","v":3295,"vw":82.423593},{"c":82.61,"h":82.69,"l":82.51,"n":185,"o":82.56,"t":"2026-10-16T14:25:00Z","v":10795,"vw":82.618283},{"c":82.685,"h":82.775,"l":82.53,"n":160,"o":82.61,"t":"2026-10-16T14:30:00Z","v":4758,"vw":82.634577},{"c":82.75,"h":82.8356,"l":82.75,"n":30,"o":82.81,"t":"2026-10-16T14:35:00Z","v":760,"vw":82.807335},{"c":82.66,"h":82.73,"l":82.65,"n":126,"o":82.72,"t":"2026-10-16T14:40:00Z","v":3834,"vw":82.671111},{"c":82.95,"h":82.955,"l":82.745,"n":70,"o":82.745,"t":"2026-10-16T14:45:00Z","v":1716,"vw":82.841519},{"c":82.96,"h":83.0996,"l":82.96,"n":111,"o":83,"t":"2026-10-16T14:50:00Z","v":3745,"vw":83.051015},{"c":82.825,"h":82.9,"l":82.82,"n":129,"o":82.88,"t":"2026-10-16T14:55:00Z","v":2958,"vw":82.867202},{"c":82.8275,"h":82.865,"l":82.76,"n":46,"o":82.865,"t":"2026-10-16T15:00:00Z","v":515,"vw":82.8175},{"c":82.72,"h":82.97,"l":82.65,"n":188,"o":82.825,"t":"2026-10-16T15:05:00Z","v":6123,"vw":82.791357},{"c":82.76,"h":82.76,"l":82.56,"n":199,"o":82.715,"t":"2026-10-16T15:10:00Z","v":3219,"vw":82.674534},{"c":82.59,"h":82.765,"l":82.59,"n":142,"o":82.765,"t":"2026-10-16T15:15:00Z","v":4014,"vw":82.639054},{"c":82.65,"h":82.89,"l":82.55,"n":309,"o":82.55,"t":"2026-10-16T15:20:00Z","v":10221,"vw":82.731019},{"c":82.84,"h":82.93,"l":82.67,"n":116,"o":82.67,"t":"2026-10-16T15:25:00Z","v":3584,"vw":82.765662},{"c":82.78,"h":82.97,"l":82.76,"n":194,"o":82.97,"t":"2026-10-16T15:30:00Z","v":9838,"vw":82.814111},{"c":82.95,"h":82.98,"l":82.74,"n":269,"o":82.84,"t":"2026-10-16T15:35:00Z","v":9889,"vw":82.864245},{"c":82.69,"h":82.94,"l":82.595,"n":443,"o":82.94,"t":"2026-10-16T15:40:00Z","v":39179,"vw":82.794905},{"c":82.9,"h":82.96,"l":82.66,"n":272,"o":82.7,"t":"2026-10-16T15:45:00Z","v":13542,"vw":82.834135},{"c":82.9,"h":82.9,"l":82.8,"n":155,"o":82.88,"t":"2026-10-16T15:50:00Z","v":3598,"vw":82.831574},{"c":82.74,"h":82.885,"l":82.72,"n":175,"o":82.885,"t":"2026-10-16T15:55:00Z","v":7625,"vw":82.798297},{"c":82.7,"h":82.75,"l":82.6,"n":175,"o":82.73,"t":"2026-10-16T16:00:00Z","v":6706,"vw":82.678328},{"c":82.94,"h":82.965,"l":82.845,"n":81,"o":82.845,"t":"2026-10-16T16:05:00Z","v":1933,"vw":82.93019},{"c":82.945,"h":82.945,"l":82.85,"n":99,"o":82.94,"t":"2026-10-16T16:10:00Z","v":1772,"vw":82.923682},{"c":82.775,"h":82.95,"l":82.75,"n":156,"o":82.85,"t":"2026-10-16T16:15:00Z","v":6152,"vw":82.835906},{"c":82.86,"h":82.88,"l":82.8,"n":134,"o":82.85,"t":"2026-10-16T16:20:00Z","v":3961,"vw":82.834914},{"c":82.73,"h":82.77,"l":82.67,"n":124,"o":82.77,"t":"2026-10-16T16:25:00Z","v":2453,"vw":82.747857},{"c":82.55,"h":82.73,"l":82.55,"n":234,"o":82.73,"t":"2026-10-16T16:30:00Z","v":10558,"vw":82.644179},{"c":82.365,"h":82.5,"l":82.36,"n":107,"o":82.5,"t":"2026-10-16T16:35:00Z","v":3000,"vw":82.443469},{"c":82.31,"h":82.335,"l":82.09,"n":173,"o":82.33,"t":"2026-10-16T16:40:00Z","v":17626,"vw":82.15719},{"c":82.29,"h":82.32,"l":82.29,"n":33,"o":82.32,"t":"2026-10-16T16:45:00Z","v":825,"vw":82.301364},{"c":82.18,"h":82.305,"l":82.14,"n":217,"o":82.305,"t":"2026-10-16T16:50:00Z","v":5834,"vw":82.216298},{"c":82.17,"h":82.185,"l":82.17,"n":43,"o":82.185,"t":"2026-10-16T16:55:00Z","v":1026,"vw":82.182121},{"c":81.7725,"h":82.15,"l":81.7725,"n":160,"o":82.15,"t":"2026-10-16T17:00:00Z","v":5235,"vw":82.039168},{"c":81.81,"h":81.83,"l":81.76,"n":39,"o":81.765,"t":"2026-10-16T17:05:00Z","v":847,"vw":81.791663},{"c":81.835,"h":81.87,"l":81.81,"n":134,"o":81.825,"t":"2026-10-16T17:10:00Z","v":3809,"vw":81.844772},{"c":81.795,"h":81.86,"l":81.77,"n":161,"o":81.835,"t":"2026-10-16T17:15:00Z","v":5157,"vw":81.791406},{"c":81.96,"h":81.96,"l":81.76,"n":99,"o":81.805,"t":"2026-10-16T17:20:00Z","v":2221,"vw":81.864326},{"c":82.02,"h":82.03,"l":81.99,"n":148,"o":82,"t":"2026-10-16T17:25:00Z","v":2949,"vw":82.007092},{"c":82.1,"h":82.1799,"l":81.96,"n":197,"o":81.98,"t":"2026-10-16T17:30:00Z","v":9294,"vw":82.061624},{"c":82.21,"h":82.265,"l":82.03,"n":172,"o":82.11,"t":"2026-10-16T17:35:00Z","v":6265,"vw":82.156461},{"c":82.13,"h":82.29,"l":82.09,"n":137,"o":82.21,"t":"2026-10-16T17:40:00Z","v":5000,"vw":82.209187},{"c":82.055,"h":82.12,"l":81.95,"n":91,"o":82.06,"t":"2026-10-16T17:45:00Z","v":3009,"vw":82.041415},{"c":81.9118,"h":81.97,"l":81.885,"n":157,"o":81.95,"t":"2026-10-16T17:50:00Z","v":6083,"vw":81.940033},{"c":81.855,"h":81.92,"l":81.79,"n":56,"o":81.8,"t":"2026-10-16T17:55:00Z","v":1858,"vw":81.856111},{"c":81.93,"h":81.975,"l":81.845,"n":171,"o":81.855,"t":"2026-10-16T18:00:00Z","v":5988,"vw":81.906391},{"c":81.78,"h":82,"l":81.78,"n":131,"o":82,"t":"2026-10-16T18:05:00Z","v":9288,"vw":81.931321},{"c":81.66,"h":81.85,"l":81.635,"n":232,"o":81.85,"t":"2026-10-16T18:10:00Z","v":16850,"vw":81.697573},{"c":81.875,"h":81.875,"l":81.66,"n":369,"o":81.665,"t":"2026-10-16T18:15:00Z","v":20923,"vw":81.718316},{"c":82,"h":82.01,"l":81.885,"n":75,"o":81.885,"t":"2026-10-16T18:20:00Z","v":1609,"vw":81.980462},{"c":82.14,"h":82.14,"l":81.9086,"n":352,"o":81.98,"t":"2026-10-16T18:25:00Z","v":15726,"vw":82.005586},{"c":82.215,"h":82.3,"l":82.14,"n":79,"o":82.14,"t":"2026-10-16T18:30:00Z","v":2371,"vw":82.18316},{"c":82.225,"h":82.28,"l":82.17,"n":142,"o":82.215,"t":"2026-10-16T18:35:00Z","v":4691,"vw":82.227666},{"c":82.24,"h":82.29,"l":82.14,"n":135,"o":82.16,"t":"2026-10-16T18:40:00Z","v":3848,"vw":82.21385},{"c":82.39,"h":82.39,"l":82.215,"n":137,"o":82.23,"t":"2026-10-16T18:45:00Z","v":5210,"vw":82.313185},{"c":82.28,"h":82.33,"l":82.25,"n":201,"o":82.33,"t":"2026-10-16T18:50:00Z","v":10140,"vw":82.292027},{"c":82.38,"h":82.41,"l":82.295,"n":168,"o":82.3,"t":"2026-10-16T18:55:00Z","v":3825,"vw":82.328763},{"c":82.41,"h":82.49,"l":82.36,"n":194,"o":82.36,"t":"2026-10-16T19:00:00Z","v":5724,"vw":82.40885},{"c":82.26,"h":82.425,"l":82.24,"n":288,"o":82.425,"t":"2026-10-16T19:05:00Z","v":24714,"vw":82.300094},{"c":82.195,"h":82.35,"l":82.17,"n":278,"o":82.26,"t":"2026-10-16T19:10:00Z","v":8215,"vw":82.262743},{"c":82.24,"h":82.24,"l":82.07,"n":258,"o":82.22,"t":"2026-10-16T19:15:00Z","v":9296,"vw":82.171343},{"c":82.05,"h":82.29,"l":82.02,"n":332,"o":82.185,"t":"2026-10-16T19:20:00Z","v":13097,"vw":82.171613},{"c":81.87,"h":82.115,"l":81.78,"n":323,"o":82.07,"t":"2026-10-16T19:25:00Z","v":12554,"vw":81.968328},{"c":81.86,"h":82.095,"l":81.815,"n":455,"o":81.96,"t":"2026-10-16T19:30:00Z","v":31138,"vw":82.01308},{"c":81.705,"h":81.81,"l":81.67,"n":307,"o":81.81,"t":"2026-10-16T19:35:00Z","v":9637,"vw":81.74046},{"c":81.57,"h":81.77,"l":81.49,"n":417,"o":81.77,"t":"2026-10-16T19:40:00Z","v":13755,"vw":81.580746},{"c":81.61,"h":81.78,"l":81.53,"n":609,"o":81.56,"t":"2026-10-16T19:45:00Z","v":24494,"vw":81.636565},{"c":81.59,"h":81.685,"l":81.55,"n":790,"o":81.64,"t":"2026-10-16T19:50:00Z","v":27771,"vw":81.627445},{"c":81.64,"h":81.82,"l":81.61,"n":1887,"o":81.62,"t":"2026-10-16T19:55:00Z","v":68846,"vw":81.71506},{"c":81.7,"h":81.7,"l":81.7,"n":41,"o":81.7,"t":"2026-10-16T20:00:00Z","v":120869,"vw":81.7},{"c":81.6,"h":82.52,"l":81.33,"n":51,"o":81.96,"t":"2026-10-19T13:30:00Z","v":12025,"vw":81.948942},{"c":82.05,"h":82.05,"l":81.645,"n":116,"o":81.645,"t":"2026-10-19T13:35:00Z","v":5161,"vw":81.921914},{"c":82.13,"h":82.19,"l":81.98,"n":210,"o":82.08,"t":"2026-10-19T13:40:00Z","v":9451,"vw":82.025246},{"c":82.21,"h":82.31,"l":82.2,"n":49,"o":82.2,"t":"2026-10-19T13:45:00Z","v":3285,"vw":82.237572},{"c":82.365,"h":82.46,"l":82.18,"n":110,"o":82.33,"t":"2026-10-19T13:50:00Z","v":6896,"vw":82.308024},{"c":82.39,"h":82.44,"l":82.305,"n":45,"o":82.305,"t":"2026-10-19T13:55:00Z","v":776,"vw":82.378333},{"c":82.435,"h":82.47,"l":82.4,"n":75,"o":82.405,"t":"2026-10-19T14:00:00Z","v":1993,"vw":82.436144},{"c":82.4,"h":82.6,"l":82.37,"n":108,"o":82.51,"t":"2026-10-19T14:05:00Z","v":4942,"vw":82.451141},{"c":82.62,"h":82.71,"l":82.415,"n":175,"o":82.415,"t":"2026-10-19T14:10:00Z","v":4346,"vw":82.542333},{"c":82.87,"h":82.87,"l":82.5688,"n":87,"o":82.8287,"t":"2026-10-19T14:15:00Z","v":3404,"vw":82.764626},{"c":82.9,"h":82.9,"l":82.78,"n":96,"o":82.87,"t":"2026-10-19T14:20:00Z","v":2111,"vw":82.852857},{"c":82.585,"h":82.8825,"l":82.435,"n":283,"o":82.88,"t":"2026-10-19T14:25:00Z","v":16222,"vw":82.711395},{"c":82.56,"h":82.63,"l":82.49,"n":125,"o":82.625,"t":"2026-10-19T14:30:00Z","v":3503,"vw":82.565374},{"c":82.585,"h":82.755,"l":82.565,"n":138,"o":82.565,"t":"2026-10-19T14:35:00Z","v":7768,"vw":82.672201},{"c":82.575,"h":82.58,"l":82.575,"n":30,"o":82.58,"t":"2026-10-19T14:40:00Z","v":848,"vw":82.57625},{"c":82.48,"h":82.71,"l":82.445,"n":328,"o":82.54,"t":"2026-10-19T14:45:00Z","v":12633,"vw":82.606052},{"c":82.22,"h":82.45,"l":82.155,"n":186,"o":82.45,"t":"2026-10-19T14:50:00Z","v":7008,"vw":82.2956},{"c":82.095,"h":82.2,"l":82.03,"n":111,"o":82.14,"t":"2026-10-19T14:55:00Z","v":5762,"vw":82.149473},{"c":82.18,"h":82.23,"l":82.105,"n":61,"o":82.105,"t":"2026-10-19T15:00:00Z","v":1743,"vw":82.186704},{"c":82.19,"h":82.27,"l":82.14,"n":146,"o":82.22,"t":"2026-10-19T15:05:00Z","v":6230,"vw":82.220535},{"c":82.2,"h":82.3,"l":82.12,"n":483,"o":82.2,"t":"2026-10-19T15:10:00Z","v":27999,"vw":82.234543},{"c":82.36,"h":82.36,"l":82.175,"n":165,"o":82.195,"t":"2026-10-19T15:15:00Z","v":5342,"vw":82.239553},{"c":82.17,"h":82.305,"l":82.17,"n":132,"o":82.287,"t":"2026-10-19T15:20:00Z","v":5601,"vw":82.263481},{"c":82.37,"h":82.37,"l":82.16,"n":144,"o":82.17,"t":"2026-10-19T15:25:00Z","v":5774,"vw":82.259767},{"c":82.33,"h":82.33,"l":82.23,"n":58,"o":82.32,"t":"2026-10-19T15:30:00Z","v":1874,"vw":82.29},{"c":82.145,"h":82.37,"l":82.145,"n":150,"o":82.31,"t":"2026-10-19T15:35:00Z","v":5002,"vw":82.297141},{"c":82.1975,"h":82.28,"l":82.18,"n":47,"o":82.18,"t":"2026-10-19T15:40:00Z","v":1034,"vw":82.215283},{"c":82.235,"h":82.235,"l":82.12,"n":112,"o":82.12,"t":"2026-10-19T15:45:00Z","v":3888,"vw":82.186885},{"c":82.23,"h":82.25,"l":82.18,"n":74,"o":82.25,"t":"2026-10-19T15:50:00Z","v":2390,"vw":82.22458},{"c":82.04,"h":82.16,"l":82.04,"n":198,"o":82.15,"t":"2026-10-19T15:55:00Z","v":9277,"vw":82.098842},{"c":81.81,"h":82.04,"l":81.7,"n":208,"o":82.01,"t":"2026-10-19T16:00:00Z","v":8377,"vw":81.826707},{"c":81.75,"h":81.85,"l":81.7,"n":120,"o":81.85,"t":"2026-10-19T16:05:00Z","v":6348,"vw":81.771784},{"c":81.655,"h":81.74,"l":81.655,"n":187,"o":81.7,"t":"2026-10-19T16:10:00Z","v":4832,"vw":81.693091},{"c":81.655,"h":81.655,"l":81.6,"n":69,"o":81.6,"t":"2026-10-19T16:15:00Z","v":1519,"vw":81.6275},{"c":81.62,"h":81.68,"l":81.465,"n":220,"o":81.64,"t":"2026-10-19T16:20:00Z","v":9129,"vw":81.60106},{"c":81.56,"h":81.635,"l":81.51,"n":81,"o":81.63,"t":"2026-10-19T16:25:00Z","v":2922,"vw":81.565855},{"c":81.575,"h":81.59,"l":81.325,"n":194,"o":81.5,"t":"2026-10-19T16:30:00Z","v":11715,"vw":81.416054},{"c":81.46,"h":81.49,"l":81.31,"n":105,"o":81.48,"t":"2026-10-19T16:35:00Z","v":5166,"vw":81.461391},{"c":81.575,"h":81.575,"l":81.45,"n":113,"o":81.455,"t":"2026-10-19T16:40:00Z","v":3975,"vw":81.52567},{"c":81.68,"h":81.68,"l":81.57,"n":139,"o":81.57,"t":"2026-10-19T16:45:00Z","v":3747,"vw":81.648706},{"c":81.74,"h":81.805,"l":81.69,"n":126,"o":81.72,"t":"2026-10-19T16:50:00Z","v":5108,"vw":81.738757},{"c":81.81,"h":81.84,"l":81.74,"n":80,"o":81.74,"t":"2026-10-19T16:55:00Z","v":2742,"vw":81.80211},{"c":81.75,"h":81.81,"l":81.72,"n":140,"o":81.8,"t":"2026-10-19T17:00:00Z","v":5386,"vw":81.756716},{"c":81.765,"h":81.805,"l":81.71,"n":105,"o":81.735,"t":"2026-10-19T17:05:00Z","v":2906,"vw":81.76583},{"c":81.79,"h":81.79,"l":81.69,"n":71,"o":81.77,"t":"2026-10-19T17:10:00Z","v":1619,"vw":81.760698},{"c":81.72,"h":81.78,"l":81.68,"n":163,"o":81.73,"t":"2026-10-19T17:15:00Z","v":7072,"vw":81.730347},{"c":81.74,"h":81.78,"l":81.68,"n":109,"o":81.68,"t":"2026-10-19T17:20:00Z","v":3278,"vw":81.746084},{"c":81.8,"h":81.81,"l":81.74,"n":156,"o":81.78,"t":"2026-10-19T17:25:00Z","v":5519,"vw":81.770641},{"c":81.66,"h":81.81,"l":81.66,"n":238,"o":81.8,"t":"2026-10-19T17:30:00Z","v":9435,"vw":81.72541},{"c":81.76,"h":81.78,"l":81.59,"n":234,"o":81.64,"t":"2026-10-19T17:35:00Z","v":6009,"vw":81.688097},{"c":81.84,"h":81.84,"l":81.75,"n":107,"o":81.75,"t":"2026-10-19T17:40:00Z","v":2750,"vw":81.801667},{"c":81.55,"h":81.77,"l":81.545,"n":185,"o":81.77,"t":"2026-10-19T17:45:00Z","v":8082,"vw":81.623606},{"c":81.6,"h":81.6,"l":81.56,"n":19,"o":81.6,"t":"2026-10-19T17:50:00Z","v":443,"vw":81.586667},{"c":81.625,"h":81.765,"l":81.52,"n":244,"o":81.67,"t":"2026-10-19T17:55:00Z","v":13752,"vw":81.62323},{"c":81.58,"h":81.67,"l":81.58,"n":112,"o":81.595,"t":"2026-10-19T18:00:00Z","v":3526,"vw":81.628513},{"c":81.595,"h":81.65,"l":81.59,"n":112,"o":81.62,"t":"2026-10-19T18:05:00Z","v":4139,"vw":81.615916},{"c":81.61,"h":81.66,"l":81.54,"n":177,"o":81.65,"t":"2026-10-19T18:10:00Z","v":9312,"vw":81.605111},{"c":81.65,"h":81.71,"l":81.65,"n":112,"o":81.68,"t":"2026-10-19T18:15:00Z","v":4575,"vw":81.677897},{"c":81.74,"h":81.74,"l":81.665,"n":73,"o":81.665,"t":"2026-10-19T18:20:00Z","v":2021,"vw":81.713269},{"c":81.77,"h":81.8,"l":81.72,"n":106,"o":81.72,"t":"2026-10-19T18:25:00Z","v":4125,"vw":81.760975},{"c":81.7,"h":81.79,"l":81.7,"n":100,"o":81.73,"t":"2026-10-19T18:30:00Z","v":2790,"vw":81.760803},{"c":81.82,"h":81.82,"l":81.745,"n":175,"o":81.745,"t":"2026-10-19T18:35:00Z","v":7259,"vw":81.797034},{"c":81.85,"h":81.85,"l":81.76,"n":89,"o":81.76,"t":"2026-10-19T18:40:00Z","v":2434,"vw":81.799545},{"c":81.755,"h":81.94,"l":81.755,"n":259,"o":81.795,"t":"2026-10-19T18:45:00Z","v":9813,"vw":81.827336},{"c":81.795,"h":81.8,"l":81.77,"n":86,"o":81.77,"t":"2026-10-19T18:50:00Z","v":2165,"vw":81.784167},{"c":81.96,"h":81.9938,"l":81.84,"n":241,"o":81.84,"t":"2026-10-19T18:55:00Z","v":11326,"vw":81.946013},{"c":81.86,"h":81.9111,"l":81.78,"n":205,"o":81.9111,"t":"2026-10-19T19:00:00Z","v":7597,"vw":81.870436},{"c":81.74,"h":81.91,"l":81.74,"n":137,"o":81.86,"t":"2026-10-19T19:05:00Z","v":3912,"vw":81.840821},{"c":81.715,"h":81.78,"l":81.715,"n":125,"o":81.7408,"t":"2026-10-19T19:10:00Z","v":4368,"vw":81.734651},{"c":81.77,"h":81.77,"l":81.68,"n":198,"o":81.715,"t":"2026-10-19T19:15:00Z","v":7560,"vw":81.728494},{"c":81.835,"h":81.835,"l":81.77,"n":169,"o":81.8199,"t":"2026-10-19T19:20:00Z","v":5579,"vw":81.796276},{"c":81.75,"h":81.87,"l":81.6,"n":556,"o":81.83,"t":"2026-10-19T19:25:00Z","v":34640,"vw":81.740521},{"c":81.78,"h":81.805,"l":81.7,"n":223,"o":81.77,"t":"2026-10-19T19:30:00Z","v":8240,"vw":81.755133},{"c":81.88,"h":81.92,"l":81.77,"n":304,"o":81.77,"t":"2026-10-19T19:35:00Z","v":9284,"vw":81.847496},{"c":81.901,"h":81.925,"l":81.82,"n":275,"o":81.83,"t":"2026-10-19T19:40:00Z","v":8831,"vw":81.866289},{"c":81.86,"h":81.95,"l":81.85,"n":569,"o":81.9,"t":"2026-10-19T19:45:00Z","v":28073,"vw":81.904121},{"c":82.08,"h":82.08,"l":81.79,"n":737,"o":81.8,"t":"2026-10-19T19:50:00Z","v":28338,"vw":81.897815},{"c":81.95,"h":82.2,"l":81.84,"n":2130,"o":82.19,"t":"2026-10-19T19:55:00Z","v":81257,"vw":81.944042},{"c":81.97,"h":81.97,"l":81.97,"n":26,"o":81.97,"t":"2026-10-19T20:00:00Z","v":80546,"vw":81.97},{"c":82.71,"h":82.925,"l":81.787,"n":160,"o":82.4,"t":"2026-10-20T13:30:00Z","v":21991,"vw":82.490626},{"c":82.85,"h":83,"l":82.53,"n":125,"o":82.75,"t":"2026-10-20T13:35:00Z","v":5432,"vw":82.776819},{"c":82.95,"h":82.95,"l":82.72,"n":28,"o":82.94,"t":"2026-10-20T13:40:00Z","v":1289,"vw":82.809679},{"c":83.23,"h":83.23,"l":82.78,"n":177,"o":82.9,"t":"2026-10-20T13:45:00Z","v":9243,"vw":83.034958},{"c":83.28,"h":83.45,"l":83.105,"n":100,"o":83.325,"t":"2026-10-20T13:50:00Z","v":5502,"vw":83.297622},{"c":83.3,"h":83.3,"l":83.04,"n":165,"o":83.29,"t":"2026-10-20T13:55:00Z","v":8359,"vw":83.101974},{"c":82.825,"h":83.27,"l":82.72,"n":883,"o":83.12,"t":"2026-10-20T14:00:00Z","v":62954,"vw":83.070423},{"c":83.04,"h":83.175,"l":82.795,"n":115,"o":82.795,"t":"2026-10-20T14:05:00Z","v":4586,"vw":82.915575},{"c":83.035,"h":83.09,"l":82.985,"n":77,"o":83.08,"t":"2026-10-20T14:10:00Z","v":2995,"vw":83.054455},{"c":82.78,"h":83.05,"l":82.7,"n":175,"o":83.02,"t":"2026-10-20T14:15:00Z","v":6001,"vw":82.93187},{"c":83.27,"h":83.34,"l":82.875,"n":211,"o":82.92,"t":"2026-10-20T14:20:00Z","v":11823,"vw":83.161028},{"c":83.26,"h":83.4,"l":83.2,"n":463,"o":83.275,"t":"2026-10-20T14:25:00Z","v":23687,"vw":83.306882},{"c":83.62,"h":83.62,"l":83.32,"n":268,"o":83.32,"t":"2026-10-20T14:30:00Z","v":9684,"vw":83.45624},{"c":83.2,"h":83.625,"l":83.185,"n":188,"o":83.615,"t":"2026-10-20T14:35:00Z","v":6967,"vw":83.360716},{"c":83.355,"h":83.4,"l":83.21,"n":95,"o":83.21,"t":"2026-10-20T14:40:00Z","v":2019,"vw":83.340192},{"c":83.31,"h":83.635,"l":83.31,"n":153,"o":83.4,"t":"2026-10-20T14:45:00Z","v":5746,"vw":83.48514},{"c":83.585,"h":83.595,"l":83.28,"n":119,"o":83.28,"t":"2026-10-20T14:50:00Z","v":3785,"vw":83.448327},{"c":83.45,"h":83.66,"l":83.45,"n":196,"o":83.59,"t":"2026-10-20T14:55:00Z","v":6206,"vw":83.552683},{"c":83.13,"h":83.37,"l":83.13,"n":211,"o":83.34,"t":"2026-10-20T15:00:00Z","v":9867,"vw":83.252652},{"c":83.235,"h":83.235,"l":83.035,"n":165,"o":83.19,"t":"2026-10-20T15:05:00Z","v":6164,"vw":83.150684},{"c":83.095,"h":83.25,"l":82.84,"n":307,"o":83.21,"t":"2026-10-20T15:10:00Z","v":16650,"vw":83.091107},{"c":83.21,"h":83.35,"l":83.08,"n":82,"o":83.2,"t":"2026-10-20T15:15:00Z","v":3761,"vw":83.244865},{"c":83.06,"h":83.325,"l":83.02,"n":184,"o":83.29,"t":"2026-10-20T15:20:00Z","v":5749,"vw":83.167998},{"c":83.025,"h":83.06,"l":82.925,"n":124,"o":83.06,"t":"2026-10-20T15:25:00Z","v":4432,"vw":82.982678},{"c":82.82,"h":83.04,"l":82.68,"n":172,"o":82.98,"t":"2026-10-20T15:30:00Z","v":7251,"vw":82.810504},{"c":83.05,"h":83.125,"l":82.7075,"n":153,"o":82.7075,"t":"2026-10-20T15:35:00Z","v":6314,"vw":82.924527},{"c":82.94,"h":83.13,"l":82.93,"n":74,"o":83.085,"t":"2026-10-20T15:40:00Z","v":3539,"vw":83.02713},{"c":82.785,"h":83.05,"l":82.71,"n":120,"o":82.93,"t":"2026-10-20T15:45:00Z","v":5177,"vw":82.856959},{"c":83.04,"h":83.04,"l":82.78,"n":122,"o":82.785,"t":"2026-10-20T15:50:00Z","v":4998,"vw":82.927319},{"c":82.95,"h":83.125,"l":82.9,"n":138,"o":82.9,"t":"2026-10-20T15:55:00Z","v":7256,"vw":82.986103},{"c":83.03,"h":83.12,"l":82.965,"n":55,"o":83.005,"t":"2026-10-20T16:00:00Z","v":2135,"vw":83.050885},{"c":83.145,"h":83.29,"l":82.93,"n":211,"o":82.93,"t":"2026-10-20T16:05:00Z","v":7734,"vw":83.133191},{"c":83.36,"h":83.36,"l":83.135,"n":107,"o":83.135,"t":"2026-10-20T16:10:00Z","v":4703,"vw":83.26346},{"c":83.02,"h":83.38,"l":83.02,"n":116,"o":83.38,"t":"2026-10-20T16:15:00Z","v":5369,"vw":83.171082},{"c":82.79,"h":83.17,"l":82.79,"n":153,"o":83,"t":"2026-10-20T16:20:00Z","v":5010,"vw":83.046786},{"c":83.07,"h":83.07,"l":82.85,"n":122,"o":82.88,"t":"2026-10-20T16:25:00Z","v":6384,"vw":82.949279},{"c":83.17,"h":83.17,"l":82.935,"n":108,"o":83,"t":"2026-10-20T16:30:00Z","v":3799,"vw":83.022833},{"c":83.31,"h":83.33,"l":83.09,"n":107,"o":83.09,"t":"2026-10-20T16:35:00Z","v":6302,"vw":83.258546},{"c":83.13,"h":83.31,"l":83.13,"n":90,"o":83.235,"t":"2026-10-20T16:40:00Z","v":4322,"vw":83.245214},{"c":83.23,"h":83.23,"l":83.11,"n":99,"o":83.11,"t":"2026-10-20T16:45:00Z","v":2845,"vw":83.17817},{"c":83.02,"h":83.31,"l":83.02,"n":140,"o":83.27,"t":"2026-10-20T16:50:00Z","v":4756,"vw":83.169963},{"c":83.02,"h":83.135,"l":83.01,"n":91,"o":83.065,"t":"2026-10-20T16:55:00Z","v":4288,"vw":83.0703},{"c":83.09,"h":83.14,"l":83.01,"n":170,"o":83.01,"t":"2026-10-20T17:00:00Z","v":7664,"vw":83.077947},{"c":83.045,"h":83.11,"l":83.04,"n":110,"o":83.09,"t":"2026-10-20T17:05:00Z","v":4195,"vw":83.071137},{"c":82.925,"h":83.13,"l":82.835,"n":231,"o":83.09,"t":"2026-10-20T17:10:00Z","v":14243,"vw":82.97842},{"c":82.785,"h":82.83,"l":82.695,"n":123,"o":82.82,"t":"2026-10-20T17:15:00Z","v":4742,"vw":82.774775},{"c":82.83,"h":82.86,"l":82.815,"n":36,"o":82.86,"t":"2026-10-20T17:20:00Z","v":889,"vw":82.83},{"c":82.69,"h":82.83,"l":82.69,"n":103,"o":82.815,"t":"2026-10-20T17:25:00Z","v":4173,"vw":82.737248},{"c":82.68,"h":82.84,"l":82.68,"n":132,"o":82.73,"t":"2026-10-20T17:30:00Z","v":5415,"vw":82.752296},{"c":82.68,"h":82.79,"l":82.56,"n":209,"o":82.65,"t":"2026-10-20T17:35:00Z","v":10100,"vw":82.677797},{"c":82.805,"h":82.82,"l":82.735,"n":73,"o":82.78,"t":"2026-10-20T17:40:00Z","v":2015,"vw":82.781786},{"c":82.92,"h":82.92,"l":82.835,"n":102,"o":82.85,"t":"2026-10-20T17:45:00Z","v":2791,"vw":82.85276},{"c":82.9899,"h":82.9899,"l":82.86,"n":123,"o":82.86,"t":"2026-10-20T17:50:00Z","v":2707,"vw":82.915408},{"c":83.03,"h":83.07,"l":82.95,"n":158,"o":82.9899,"t":"2026-10-20T17:55:00Z","v":7875,"vw":82.991008},{"c":83.01,"h":83.06,"l":82.95,"n":122,"o":82.96,"t":"2026-10-20T18:00:00Z","v":9899,"vw":82.993629},{"c":82.88,"h":83.01,"l":82.88,"n":122,"o":83.01,"t":"2026-10-20T18:05:00Z","v":3535,"vw":82.925156},{"c":82.91,"h":82.93,"l":82.75,"n":225,"o":82.845,"t":"2026-10-20T18:10:00Z","v":6836,"vw":82.850097},{"c":82.845,"h":82.88,"l":82.845,"n":43,"o":82.88,"t":"2026-10-20T18:15:00Z","v":1160,"vw":82.87},{"c":82.845,"h":82.865,"l":82.81,"n":137,"o":82.83,"t":"2026-10-20T18:20:00Z","v":5956,"vw":82.830125},{"c":82.84,"h":82.845,"l":82.8,"n":52,"o":82.845,"t":"2026-10-20T18:25:00Z","v":2341,"vw":82.828239},{"c":82.86,"h":82.86,"l":82.78,"n":144,"o":82.84,"t":"2026-10-20T18:30:00Z","v":6870,"vw":82.818432},{"c":82.91,"h":82.9652,"l":82.87,"n":95,"o":82.89,"t":"2026-10-20T18:35:00Z","v":3747,"vw":82.893014},{"c":82.87,"h":83.0925,"l":82.85,"n":237,"o":82.915,"t":"2026-10-20T18:40:00Z","v":11030,"vw":82.962798},{"c":83.02,"h":83.02,"l":82.7901,"n":101,"o":82.88,"t":"2026-10-20T18:45:00Z","v":5699,"vw":82.903831},{"c":82.96,"h":83.08,"l":82.9575,"n":137,"o":83.035,"t":"2026-10-20T18:50:00Z","v":6843,"vw":83.001801},{"c":83.005,"h":83.005,"l":82.96,"n":96,"o":82.97,"t":"2026-10-20T18:55:00Z","v":3993,"vw":82.96889},{"c":82.8399,"h":82.955,"l":82.8,"n":180,"o":82.95,"t":"2026-10-20T19:00:00Z","v":5346,"vw":82.913024},{"c":82.66,"h":82.78,"l":82.66,"n":178,"o":82.7501,"t":"2026-10-20T19:05:00Z","v":6781,"vw":82.747724},{"c":82.77,"h":82.77,"l":82.6825,"n":133,"o":82.6825,"t":"2026-10-20T19:10:00Z","v":5055,"vw":82.742023},{"c":82.885,"h":82.885,"l":82.77,"n":126,"o":82.78,"t":"2026-10-20T19:15:00Z","v":3088,"vw":82.818341},{"c":82.975,"h":83.01,"l":82.89,"n":161,"o":82.89,"t":"2026-10-20T19:20:00Z","v":8519,"vw":82.976962},{"c":82.99,"h":83.08,"l":82.97,"n":275,"o":82.98,"t":"2026-10-20T19:25:00Z","v":11193,"vw":83.023046},{"c":82.95,"h":83.05,"l":82.85,"n":296,"o":83.005,"t":"2026-10-20T19:30:00Z","v":11170,"vw":82.955929},{"c":82.84,"h":83.01,"l":82.84,"n":327,"o":82.99,"t":"2026-10-20T19:35:00Z","v":12347,"vw":82.890375},{"c":83,"h":83.04,"l":82.83,"n":253,"o":82.83,"t":"2026-10-20T19:40:00Z","v":12470,"vw":82.956456},{"c":82.86,"h":83.05,"l":82.82,"n":509,"o":83,"t":"2026-10-20T19:45:00Z","v":22363,"vw":82.932348},{"c":82.85,"h":83.01,"l":82.72,"n":981,"o":82.93,"t":"2026-10-20T19:50:00Z","v":45117,"vw":82.885294},{"c":83.025,"h":83.04,"l":82.79,"n":1711,"o":82.93,"t":"2026-10-20T19:55:00Z","v":78123,"vw":82.932937},{"c":82.75,"h":83.025,"l":82.75,"n":38,"o":83.025,"t":"2026-10-20T20:00:00Z","v":105657,"vw":83.024704},{"c":82.945,"h":83.1625,"l":82.75,"n":94,"o":82.75,"t":"2026-10-21T13:30:00Z","v":7126,"vw":83.01611},{"c":83.06,"h":83.33,"l":82.96,"n":59,"o":83.21,"t":"2026-10-21T13:35:00Z","v":1354,"vw":83.081667},{"c":83.26,"h":83.32,"l":83.08,"n":43,"o":83.08,"t":"2026-10-21T13:40:00Z","v":1233,"vw":83.159167},{"c":83.08,"h":83.18,"l":82.98,"n":117,"o":83.18,"t":"2026-10-21T13:45:00Z","v":7390,"vw":82.997752},{"c":83.16,"h":83.16,"l":83.095,"n":50,"o":83.095,"t":"2026-10-21T13:50:00Z","v":1126,"vw":83.124167},{"c":83.02,"h":83.2,"l":82.98,"n":96,"o":83.165,"t":"2026-10-21T13:55:00Z","v":4149,"vw":83.005691},{"c":82.67,"h":82.87,"l":82.5,"n":95,"o":82.87,"t":"2026-10-21T14:00:00Z","v":3558,"vw":82.731},{"c":82.55,"h":82.66,"l":82.45,"n":115,"o":82.48,"t":"2026-10-21T14:05:00Z","v":3719,"vw":82.521687},{"c":82.91,"h":82.92,"l":82.74,"n":67,"o":82.74,"t":"2026-10-21T14:10:00Z","v":2039,"vw":82.846069},{"c":82.77,"h":83.01,"l":82.755,"n":155,"o":82.98,"t":"2026-10-21T14:15:00Z","v":6676,"vw":82.89329},{"c":82.7865,"h":82.7865,"l":82.7865,"n":15,"o":82.7865,"t":"2026-10-21T14:20:00Z","v":387,"vw":82.7865},{"c":82.89,"h":83.13,"l":82.87,"n":151,"o":82.89,"t":"2026-10-21T14:25:00Z","v":5371,"vw":82.900625},{"c":83,"h":83,"l":82.76,"n":155,"o":82.86,"t":"2026-10-21T14:30:00Z","v":7739,"vw":82.915452},{"c":83.085,"h":83.13,"l":82.93,"n":166,"o":82.94,"t":"2026-10-21T14:35:00Z","v":6750,"vw":83.03865},{"c":83.14,"h":83.2,"l":83.035,"n":164,"o":83.085,"t":"2026-10-21T14:40:00Z","v":8773,"vw":83.100503},{"c":83.27,"h":83.3,"l":83.13,"n":269,"o":83.21,"t":"2026-10-21T14:45:00Z","v":7430,"vw":83.162499},{"c":83.245,"h":83.33,"l":83.155,"n":163,"o":83.3,"t":"2026-10-21T14:50:00Z","v":15040,"vw":83.217349},{"c":83.28,"h":83.37,"l":83.23,"n":237,"o":83.24,"t":"2026-10-21T14:55:00Z","v":8969,"vw":83.294879},{"c":83.08,"h":83.195,"l":83.075,"n":158,"o":83.195,"t":"2026-10-21T15:00:00Z","v":4494,"vw":83.10606},{"c":83.09,"h":83.145,"l":83.09,"n":157,"o":83.09,"t":"2026-10-21T15:05:00Z","v":9352,"vw":83.111304},{"c":83.035,"h":83.25,"l":83.035,"n":184,"o":83.0875,"t":"2026-10-21T15:10:00Z","v":6587,"vw":83.160481},{"c":82.97,"h":83.12,"l":82.97,"n":142,"o":83.035,"t":"2026-10-21T15:15:00Z","v":4087,"vw":83.055239},{"c":83.03,"h":83.06,"l":82.94,"n":165,"o":82.98,"t":"2026-10-21T15:20:00Z","v":4710,"vw":82.998369},{"c":83.2,"h":83.25,"l":83.03,"n":161,"o":83.03,"t":"2026-10-21T15:25:00Z","v":2403,"vw":83.148125},{"c":83.14,"h":83.2735,"l":83.1,"n":163,"o":83.2735,"t":"2026-10-21T15:30:00Z","v":4282,"vw":83.191069},{"c":83.18,"h":83.25,"l":83.18,"n":43,"o":83.18,"t":"2026-10-21T15:35:00Z","v":1094,"vw":83.199167},{"c":82.96,"h":83.16,"l":82.96,"n":112,"o":83.15,"t":"2026-10-21T15:40:00Z","v":3743,"vw":83.098999},{"c":82.985,"h":83.025,"l":82.94,"n":72,"o":82.965,"t":"2026-10-21T15:45:00Z","v":1685,"vw":82.985833},{"c":83.11,"h":83.15,"l":82.985,"n":146,"o":82.985,"t":"2026-10-21T15:50:00Z","v":3204,"vw":83.09255},{"c":83.08,"h":83.35,"l":83.05,"n":250,"o":83.13,"t":"2026-10-21T15:55:00Z","v":7370,"vw":83.170314},{"c":82.81,"h":83.04,"l":82.75,"n":141,"o":83.04,"t":"2026-10-21T16:00:00Z","v":3620,"vw":82.918991},{"c":83.01,"h":83.02,"l":82.9,"n":102,"o":82.985,"t":"2026-10-21T16:05:00Z","v":2878,"vw":82.983158},{"c":83,"h":83.06,"l":82.88,"n":195,"o":83.06,"t":"2026-10-21T16:10:00Z","v":5690,"vw":82.956483},{"c":82.96,"h":83.02,"l":82.92,"n":143,"o":82.94,"t":"2026-10-21T16:15:00Z","v":4022,"vw":82.965315},{"c":82.95,"h":82.98,"l":82.905,"n":123,"o":82.92,"t":"2026-10-21T16:20:00Z","v":3279,"vw":82.958206},{"c":82.96,"h":83.05,"l":82.9,"n":116,"o":82.955,"t":"2026-10-21T16:25:00Z","v":4301,"vw":82.98786},{"c":82.89,"h":82.96,"l":82.84,"n":171,"o":82.96,"t":"2026-10-21T16:30:00Z","v":6009,"vw":82.922544},{"c":83.1,"h":83.11,"l":82.75,"n":276,"o":82.89,"t":"2026-10-21T16:35:00Z","v":11170,"vw":82.924881},{"c":82.91,"h":83.09,"l":82.91,"n":161,"o":83.09,"t":"2026-10-21T16:40:00Z","v":6026,"vw":82.961637},{"c":82.975,"h":82.98,"l":82.86,"n":147,"o":82.96,"t":"2026-10-21T16:45:00Z","v":5740,"vw":82.922207},{"c":82.88,"h":82.975,"l":82.88,"n":173,"o":82.975,"t":"2026-10-21T16:50:00Z","v":8598,"vw":82.941511},{"c":82.925,"h":82.99,"l":82.86,"n":150,"o":82.935,"t":"2026-10-21T16:55:00Z","v":6296,"vw":82.932845},{"c":82.815,"h":82.925,"l":82.78,"n":162,"o":82.925,"t":"2026-10-21T17:00:00Z","v":6401,"vw":82.863},{"c":82.915,"h":82.915,"l":82.78,"n":132,"o":82.78,"t":"2026-10-21T17:05:00Z","v":4075,"vw":82.883251},{"c":83.06,"h":83.06,"l":82.9,"n":313,"o":82.915,"t":"2026-10-21T17:10:00Z","v":20153,"vw":82.964459},{"c":83,"h":83.035,"l":82.94,"n":269,"o":83.03,"t":"2026-10-21T17:15:00Z","v":12587,"vw":82.989889},{"c":83,"h":83.09,"l":82.99,"n":218,"o":83.08,"t":"2026-10-21T17:20:00Z","v":8309,"vw":83.03895},{"c":83.075,"h":83.075,"l":82.95,"n":130,"o":82.97,"t":"2026-10-21T17:25:00Z","v":3685,"vw":83.007116},{"c":83.115,"h":83.115,"l":83.05,"n":228,"o":83.05,"t":"2026-10-21T17:30:00Z","v":8734,"vw":83.09039},{"c":83.14,"h":83.165,"l":83.085,"n":267,"o":83.1,"t":"2026-10-21T17:35:00Z","v":10778,"vw":83.123113},{"c":83.135,"h":83.3,"l":83.125,"n":382,"o":83.14,"t":"2026-10-21T17:40:00Z","v":16126,"vw":83.1958},{"c":83.26,"h":83.27,"l":83.11,"n":186,"o":83.11,"t":"2026-10-21T17:45:00Z","v":11960,"vw":83.201208},{"c":83.245,"h":83.2525,"l":83.17,"n":105,"o":83.22,"t":"2026-10-21T17:50:00Z","v":2669,"vw":83.231406},{"c":83.23,"h":83.285,"l":83.21,"n":158,"o":83.21,"t":"2026-10-21T17:55:00Z","v":3600,"vw":83.267778},{"c":83.3,"h":83.3,"l":83.23,"n":247,"o":83.23,"t":"2026-10-21T18:00:00Z","v":13662,"vw":83.247428},{"c":83.39,"h":83.39,"l":83.27,"n":202,"o":83.27,"t":"2026-10-21T18:05:00Z","v":5779,"vw":83.350944},{"c":83.53,"h":83.53,"l":83.405,"n":129,"o":83.405,"t":"2026-10-21T18:10:00Z","v":2723,"vw":83.492273},{"c":83.455,"h":83.525,"l":83.455,"n":187,"o":83.51,"t":"2026-10-21T18:15:00Z","v":4400,"vw":83.486748},{"c":83.44,"h":83.45,"l":83.37,"n":208,"o":83.45,"t":"2026-10-21T18:20:00Z","v":6092,"vw":83.428981},{"c":83.35,"h":83.435,"l":83.33,"n":169,"o":83.435,"t":"2026-10-21T18:25:00Z","v":5612,"vw":83.393961},{"c":83.26,"h":83.37,"l":83.2,"n":237,"o":83.3,"t":"2026-10-21T18:30:00Z","v":7352,"vw":83.303285},{"c":83.26,"h":83.33,"l":83.255,"n":122,"o":83.33,"t":"2026-10-21T18:35:00Z","v":3121,"vw":83.287763},{"c":83.295,"h":83.295,"l":83.23,"n":249,"o":83.28,"t":"2026-10-21T18:40:00Z","v":7033,"vw":83.256593},{"c":83.18,"h":83.38,"l":83.18,"n":390,"o":83.31,"t":"2026-10-21T18:45:00Z","v":16834,"vw":83.31293},{"c":83.215,"h":83.215,"l":83.08,"n":194,"o":83.18,"t":"2026-10-21T18:50:00Z","v":4441,"vw":83.172209},{"c":82.99,"h":83.21,"l":82.99,"n":347,"o":83.17,"t":"2026-10-21T18:55:00Z","v":8878,"vw":83.063063},{"c":82.695,"h":83.035,"l":82.6,"n":429,"o":83.035,"t":"2026-10-21T19:00:00Z","v":15773,"vw":82.83636},{"c":82.48,"h":82.68,"l":82.48,"n":309,"o":82.66,"t":"2026-10-21T19:05:00Z","v":8660,"vw":82.587406},{"c":82.425,"h":82.57,"l":82.35,"n":287,"o":82.505,"t":"2026-10-21T19:10:00Z","v":11211,"vw":82.466987},{"c":82.5,"h":82.53,"l":82.38,"n":299,"o":82.425,"t":"2026-10-21T19:15:00Z","v":11238,"vw":82.450913},{"c":82.52,"h":82.575,"l":82.425,"n":245,"o":82.425,"t":"2026-10-21T19:20:00Z","v":6052,"vw":82.520426},{"c":82.68,"h":82.745,"l":82.56,"n":431,"o":82.59,"t":"2026-10-21T19:25:00Z","v":14480,"vw":82.64917},{"c":82.61,"h":82.79,"l":82.6,"n":304,"o":82.62,"t":"2026-10-21T19:30:00Z","v":12331,"vw":82.696788},{"c":82.54,"h":82.73,"l":82.54,"n":274,"o":82.61,"t":"2026-10-21T19:35:00Z","v":10433,"vw":82.639369},{"c":82.57,"h":82.659,"l":82.52,"n":339,"o":82.57,"t":"2026-10-21T19:40:00Z","v":15994,"vw":82.589531},{"c":82.7,"h":82.72,"l":82.575,"n":321,"o":82.575,"t":"2026-10-21T19:45:00Z","v":11342,"vw":82.656276},{"c":82.78,"h":82.87,"l":82.62,"n":642,"o":82.74,"t":"2026-10-21T19:50:00Z","v":30421,"vw":82.789334},{"c":82.78,"h":82.82,"l":82.67,"n":1411,"o":82.76,"t":"2026-10-21T19:55:00Z","v":72724,"vw":82.755755},{"c":82.79,"h":82.79,"l":82.79,"n":29,"o":82.79,"t":"2026-10-21T20:00:00Z","v":102278,"vw":82.79},{"c":82.79,"h":82.79,"l":82.79,"n":1,"o":82.79,"t":"2026-10-21T20:35:00Z","v":300,"vw":82.79},{"c":82.69,"h":82.72,"l":82.15,"n":45,"o":82.52,"t":"2026-10-22T13:30:00Z","v":4810,"vw":82.521327},{"c":82.805,"h":82.995,"l":82.8,"n":56,"o":82.87,"t":"2026-10-22T13:35:00Z","v":2976,"vw":82.894211},{"c":82.722,"h":83.11,"l":82.64,"n":107,"o":82.805,"t":"2026-10-22T13:40:00Z","v":8139,"vw":82.815908},{"c":83.155,"h":83.205,"l":82.94,"n":60,"o":82.94,"t":"2026-10-22T13:45:00Z","v":3242,"vw":83.138339},{"c":82.725,"h":83.05,"l":82.7,"n":119,"o":83.05,"t":"2026-10-22T13:50:00Z","v":5807,"vw":82.895111},{"c":82.855,"h":83.07,"l":82.8,"n":124,"o":82.89,"t":"2026-10-22T13:55:00Z","v":4802,"vw":82.967122},{"c":83.325,"h":83.335,"l":82.94,"n":272,"o":83,"t":"2026-10-22T14:00:00Z","v":16353,"vw":83.132752},{"c":83.18,"h":83.5,"l":83.04,"n":173,"o":83.325,"t":"2026-10-22T14:05:00Z","v":8518,"vw":83.269833},{"c":83.2,"h":83.33,"l":83.17,"n":127,"o":83.32,"t":"2026-10-22T14:10:00Z","v":7555,"vw":83.305318},{"c":83.3,"h":83.61,"l":83.26,"n":284,"o":83.26,"t":"2026-10-22T14:15:00Z","v":12478,"vw":83.44399},{"c":83.21,"h":83.5,"l":83.21,"n":217,"o":83.2501,"t":"2026-10-22T14:20:00Z","v":9477,"vw":83.378394},{"c":83.3,"h":83.36,"l":83.2,"n":342,"o":83.3,"t":"2026-10-22T14:25:00Z","v":11788,"vw":83.265742},{"c":83.05,"h":83.42,"l":82.8,"n":276,"o":83.38,"t":"2026-10-22T14:30:00Z","v":12019,"vw":83.121104},{"c":82.95,"h":83.21,"l":82.93,"n":109,"o":82.935,"t":"2026-10-22T14:35:00Z","v":1943,"vw":83.017251},{"c":83.1,"h":83.17,"l":83.02,"n":126,"o":83.045,"t":"2026-10-22T14:40:00Z","v":2693,"vw":83.090417},{"c":83.01,"h":83.19,"l":83.01,"n":197,"o":83.105,"t":"2026-10-22T14:45:00Z","v":7581,"vw":83.127507},{"c":83.01,"h":83.29,"l":83.01,"n":64,"o":83.125,"t":"2026-10-22T14:50:00Z","v":954,"vw":83.141667},{"c":82.99,"h":83.13,"l":82.775,"n":338,"o":83.125,"t":"2026-10-22T14:55:00Z","v":17445,"vw":82.974978},{"c":82.74,"h":82.955,"l":82.73,"n":225,"o":82.89,"t":"2026-10-22T15:00:00Z","v":7154,"vw":82.840723},{"c":83.2,"h":83.2,"l":82.77,"n":202,"o":82.77,"t":"2026-10-22T15:05:00Z","v":17436,"vw":83.084427},{"c":83.485,"h":83.62,"l":83.2,"n":264,"o":83.2,"t":"2026-10-22T15:10:00Z","v":13551,"vw":83.297918},{"c":83.44,"h":83.49,"l":83.39,"n":182,"o":83.43,"t":"2026-10-22T15:15:00Z","v":4130,"vw":83.449624},{"c":83.68,"h":83.84,"l":83.535,"n":204,"o":83.68,"t":"2026-10-22T15:20:00Z","v":4678,"vw":83.654899},{"c":83.715,"h":83.8199,"l":83.58,"n":313,"o":83.8199,"t":"2026-10-22T15:25:00Z","v":13985,"vw":83.694639},{"c":83.79,"h":83.84,"l":83.72,"n":226,"o":83.72,"t":"2026-10-22T15:30:00Z","v":8280,"vw":83.775591},{"c":84.01,"h":84.04,"l":83.81,"n":229,"o":83.91,"t":"2026-10-22T15:35:00Z","v":8766,"vw":83.936271},{"c":83.9,"h":84.04,"l":83.9,"n":202,"o":84.04,"t":"2026-10-22T15:40:00Z","v":7905,"vw":83.954841},{"c":84.025,"h":84.09,"l":83.84,"n":250,"o":84.03,"t":"2026-10-22T15:45:00Z","v":12370,"vw":84.012747},{"c":84.145,"h":84.16,"l":83.97,"n":270,"o":83.97,"t":"2026-10-22T15:50:00Z","v":8367,"vw":84.090097},{"c":84.13,"h":84.13,"l":84.01,"n":140,"o":84.09,"t":"2026-10-22T15:55:00Z","v":3547,"vw":84.044118},{"c":83.98,"h":84.0651,"l":83.98,"n":190,"o":84.065,"t":"2026-10-22T16:00:00Z","v":3614,"vw":84.015796},{"c":83.9,"h":84.0335,"l":83.87,"n":138,"o":83.97,"t":"2026-10-22T16:05:00Z","v":5965,"vw":83.957958},{"c":83.725,"h":83.94,"l":83.65,"n":202,"o":83.89,"t":"2026-10-22T16:10:00Z","v":7257,"vw":83.818603},{"c":83.85,"h":83.85,"l":83.6,"n":281,"o":83.735,"t":"2026-10-22T16:15:00Z","v":11145,"vw":83.705794},{"c":83.765,"h":83.86,"l":83.74,"n":272,"o":83.81,"t":"2026-10-22T16:20:00Z","v":12750,"vw":83.811741},{"c":83.68,"h":83.88,"l":83.68,"n":289,"o":83.8067,"t":"2026-10-22T16:25:00Z","v":16721,"vw":83.802964},{"c":83.615,"h":83.73,"l":83.605,"n":92,"o":83.68,"t":"2026-10-22T16:30:00Z","v":3524,"vw":83.667255},{"c":83.475,"h":83.61,"l":83.43,"n":188,"o":83.61,"t":"2026-10-22T16:35:00Z","v":5835,"vw":83.506563},{"c":83.34,"h":83.59,"l":83.275,"n":238,"o":83.47,"t":"2026-10-22T16:40:00Z","v":8738,"vw":83.436718},{"c":83.47,"h":83.49,"l":83.26,"n":213,"o":83.28,"t":"2026-10-22T16:45:00Z","v":6244,"vw":83.407588},{"c":83.58,"h":83.58,"l":83.58,"n":20,"o":83.58,"t":"2026-10-22T16:50:00Z","v":259,"vw":83.58},{"c":83.64,"h":83.71,"l":83.53,"n":261,"o":83.53,"t":"2026-10-22T16:55:00Z","v":7288,"vw":83.614167},{"c":83.435,"h":83.66,"l":83.42,"n":153,"o":83.65,"t":"2026-10-22T17:00:00Z","v":5250,"vw":83.561681},{"c":83.55,"h":83.66,"l":83.43,"n":223,"o":83.4325,"t":"2026-10-22T17:05:00Z","v":6668,"vw":83.547208},{"c":83.57,"h":83.57,"l":83.48,"n":112,"o":83.52,"t":"2026-10-22T17:10:00Z","v":3325,"vw":83.512138},{"c":83.56,"h":83.615,"l":83.46,"n":140,"o":83.6075,"t":"2026-10-22T17:15:00Z","v":4609,"vw":83.546949},{"c":83.635,"h":83.65,"l":83.5,"n":207,"o":83.545,"t":"2026-10-22T17:20:00Z","v":5433,"vw":83.560863},{"c":83.8,"h":83.85,"l":83.67,"n":151,"o":83.67,"t":"2026-10-22T17:25:00Z","v":3387,"vw":83.757059},{"c":84.045,"h":84.045,"l":83.845,"n":98,"o":83.85,"t":"2026-10-22T17:30:00Z","v":2622,"vw":83.882},{"c":84.06,"h":84.06,"l":83.92,"n":157,"o":84.03,"t":"2026-10-22T17:35:00Z","v":5749,"vw":83.989},{"c":84.075,"h":84.16,"l":84.03,"n":119,"o":84.125,"t":"2026-10-22T17:40:00Z","v":2660,"vw":84.089729},{"c":83.79,"h":84.02,"l":83.67,"n":213,"o":84.02,"t":"2026-10-22T17:45:00Z","v":8621,"vw":83.859039},{"c":83.865,"h":83.8675,"l":83.78,"n":158,"o":83.83,"t":"2026-10-22T17:50:00Z","v":5878,"vw":83.829695},{"c":84.005,"h":84.005,"l":83.9,"n":158,"o":83.9,"t":"2026-10-22T17:55:00Z","v":3935,"vw":83.962004},{"c":83.85,"h":84,"l":83.79,"n":278,"o":84,"t":"2026-10-22T18:00:00Z","v":8194,"vw":83.863787},{"c":83.83,"h":83.89,"l":83.79,"n":145,"o":83.845,"t":"2026-10-22T18:05:00Z","v":4042,"vw":83.844742},{"c":83.86,"h":83.98,"l":83.845,"n":159,"o":83.845,"t":"2026-10-22T18:10:00Z","v":5208,"vw":83.912242},{"c":84.06,"h":84.06,"l":83.91,"n":172,"o":83.91,"t":"2026-10-22T18:15:00Z","v":4436,"vw":83.956539},{"c":84.07,"h":84.17,"l":84.05,"n":150,"o":84.105,"t":"2026-10-22T18:20:00Z","v":5348,"vw":84.096063},{"c":83.84,"h":84.0479,"l":83.835,"n":208,"o":84.0479,"t":"2026-10-22T18:25:00Z","v":4257,"vw":83.961477},{"c":83.85,"h":83.99,"l":83.79,"n":273,"o":83.96,"t":"2026-10-22T18:30:00Z","v":7008,"vw":83.914309},{"c":83.75,"h":83.86,"l":83.61,"n":266,"o":83.86,"t":"2026-10-22T18:35:00Z","v":11179,"vw":83.743952},{"c":83.9,"h":83.9,"l":83.71,"n":244,"o":83.735,"t":"2026-10-22T18:40:00Z","v":8135,"vw":83.759516},{"c":83.83,"h":83.91,"l":83.83,"n":198,"o":83.87,"t":"2026-10-22T18:45:00Z","v":5239,"vw":83.866113},{"c":83.79,"h":83.885,"l":83.71,"n":215,"o":83.885,"t":"2026-10-22T18:50:00Z","v":6526,"vw":83.819904},{"c":83.78,"h":83.88,"l":83.68,"n":227,"o":83.8,"t":"2026-10-22T18:55:00Z","v":7872,"vw":83.805684},{"c":83.84,"h":83.865,"l":83.745,"n":242,"o":83.82,"t":"2026-10-22T19:00:00Z","v":6678,"vw":83.818742},{"c":83.9,"h":83.935,"l":83.855,"n":270,"o":83.86,"t":"2026-10-22T19:05:00Z","v":5072,"vw":83.899566},{"c":83.825,"h":83.93,"l":83.81,"n":239,"o":83.93,"t":"2026-10-22T19:10:00Z","v":7403,"vw":83.861159},{"c":83.735,"h":83.83,"l":83.655,"n":235,"o":83.825,"t":"2026-10-22T19:15:00Z","v":6874,"vw":83.772159},{"c":83.6975,"h":83.73,"l":83.63,"n":251,"o":83.7,"t":"2026-10-22T19:20:00Z","v":10476,"vw":83.665716},{"c":83.765,"h":83.875,"l":83.67,"n":421,"o":83.7,"t":"2026-10-22T19:25:00Z","v":14221,"vw":83.752087},{"c":84.01,"h":84.01,"l":83.755,"n":341,"o":83.76,"t":"2026-10-22T19:30:00Z","v":9438,"vw":83.830638},{"c":83.91,"h":83.98,"l":83.83,"n":347,"o":83.98,"t":"2026-10-22T19:35:00Z","v":14847,"vw":83.908049},{"c":84.07,"h":84.07,"l":83.915,"n":429,"o":83.93,"t":"2026-10-22T19:40:00Z","v":14889,"vw":83.990337},{"c":84.22,"h":84.25,"l":84.06,"n":444,"o":84.06,"t":"2026-10-22T19:45:00Z","v":26809,"vw":84.206381},{"c":84.555,"h":84.555,"l":84.23,"n":761,"o":84.28,"t":"2026-10-22T19:50:00Z","v":25551,"vw":84.407686},{"c":84.45,"h":84.6,"l":84.24,"n":2370,"o":84.56,"t":"2026-10-22T19:55:00Z","v":104839,"vw":84.479209},{"c":84.45,"h":84.45,"l":84.45,"n":31,"o":84.45,"t":"2026-10-22T20:00:00Z","v":89456,"vw":84.45},{"c":84.45,"h":84.45,"l":84.45,"n":1,"o":84.45,"t":"2026-10-22T20:30:00Z","v":200,"vw":84.45}],"history":[{"c":135.49,"h":138.055,"l":134.73,"n":9678,"o":137.45,"t":"2024-10-21T04:00:00Z","v":364933,"vw":135.591142},{"c":134.23,"h":135.4415,"l":132.99,"n":9686,"o":135.03,"t":"2024-10-22T04:00:00Z","v":379515,"vw":133.818928},{"c":134.13,"h":135.59,"l":133.7325,"n":13009,"o":134.07,"t":"2024-10-23T04:00:00Z","v":557546,"vw":134.50201},{"c":140.14,"h":140.96,"l":130.1,"n":18953,"o":130.1,"t":"2024-10-24T04:00:00Z","v":907634,"vw":138.798102},{"c":140.25,"h":140.82,"l":139.07,"n":15514,"o":140.79,"t":"2024-10-25T04:00:00Z","v":945299,"vw":140.111377},{"c":141.17,"h":142.99,"l":140.66,"n":11833,"o":142,"t":"2024-10-28T04:00:00Z","v":569622,"vw":141.339008},{"c":144.16,"h":144.3,"l":139.6833,"n":13714,"o":140.4,"t":"2024-10-29T04:00:00Z","v":630718,"vw":143.18041},{"c":143.98,"h":145.26,"l":142.69,"n":12336,"o":143.77,"t":"2024-10-30T04:00:00Z","v":584698,"vw":144.012738},{"c":140.1,"h":144.35,"l":140.04,"n":9972,"o":144.05,"t":"2024-10-31T04:00:00Z","v":469587,"vw":140.831564},{"c":138.48,"h":141.42,"l":137.26,"n":12576,"o":140.3,"t":"2024-11-01T04:00:00Z","v":506955,"vw":138.459896},{"c":137.26,"h":139.18,"l":136.13,"n":9933,"o":138.1,"t":"2024-11-04T05:00:00Z","v":264154,"vw":137.316314},{"c":137.16,"h":137.79,"l":135.59,"n":8751,"o":136.64,"t":"2024-11-05T05:00:00Z","v":259441,"vw":136.809687},{"c":147.45,"h":150.21,"l":141.59,"n":18464,"o":141.59,"t":"2024-11-06T05:00:00Z","v":1052921,"vw":147.384173},{"c":146.41,"h":147.79,"l":144.61,"n":9501,"o":146.98,"t":"2024-11-07T05:00:00Z","v":329752,"vw":146.437556},{"c":145.32,"h":147.63,"l":144.58,"n":11134,"o":146.41,"t":"2024-11-08T05:00:00Z","v":443389,"vw":145.320733},{"c":141.88,"h":146.31,"l":141.03,"n":16407,"o":146.31,"t":"2024-11-11T05:00:00Z","v":731506,"vw":142.531742},{"c":141.28,"h":141.89,"l":139,"n":11278,"o":141.89,"t":"2024-11-12T05:00:00Z","v":565602,"vw":140.720157},{"c":141.54,"h":142.09,"l":139.37,"n":11147,"o":141.27,"t":"2024-11-13T05:00:00Z","v":610639,"vw":140.970335},{"c":140.91,"h":142.695,"l":140.225,"n":10104,"o":141.7,"t":"2024-11-14T05:00:00Z","v":510035,"vw":141.211177},{"c":138.91,"h":141.15,"l":137.801,"n":9540,"o":141.05,"t":"2024-11-15T05:00:00Z","v":468305,"vw":139.053525},{"c":138.85,"h":139.91,"l":137.7901,"n":9970,"o":138.96,"t":"2024-11-18T05:00:00Z","v":447010,"vw":139.174043},{"c":138.74,"h":139.89,"l":137.07,"n":8210,"o":138,"t":"2024-11-19T05:00:00Z","v":332642,"vw":138.79743},{"c":139.97,"h":140.04,"l":137.19,"n":6868,"o":138.06,"t":"2024-11-20T05:00:00Z","v":245073,"vw":139.441849},{"c":142.38,"h":142.62,"l":139.27,"n":9489,"o":139.89,"t":"2024-11-21T05:00:00Z","v":341830,"vw":141.878032},{"c":141.87,"h":144.23,"l":140.63,"n":7920,"o":142.92,"t":"2024-11-22T05:00:00Z","v":299219,"vw":141.904826},{"c":141.83,"h":143.78,"l":141.65,"n":10509,"o":142.71,"t":"2024-11-25T05:00:00Z","v":455565,"vw":142.087027},{"c":139.7,"h":141.83,"l":138.83,"n":13692,"o":141.83,"t":"2024-11-26T05:00:00Z","v":420875,"vw":139.624507},{"c":140.22,"h":141.7,"l":139.81,"n":8442,"o":139.81,"t":"2024-11-27T05:00:00Z","v":290494,"vw":140.377718},{"c":142.11,"h":142.765,"l":140.31,"n":5170,"o":140.73,"t":"2024-11-29T05:00:00Z","v":286627,"vw":142.09332},{"c":142.78,"h":143.9,"l":140.84,"n":10392,"o":141.82,"t":"2024-12-02T05:00:00Z","v":372706,"vw":142.76985},{"c":140.26,"h":142.6599,"l":138.81,"n":10587,"o":142.28,"t":"2024-12-03T05:00:00Z","v":400314,"vw":140.164895},{"c":142.26,"h":143.34,"l":140.33,"n":10835,"o":140.33,"t":"2024-12-04T05:00:00Z","v":378716,"vw":141.976411},{"c":140.96,"h":142.854,"l":140.46,"n":8074,"o":142.01,"t":"2024-12-05T05:00:00Z","v":230668,"vw":141.464025},{"c":139.18,"h":141.485,"l":138.735,"n":9818,"o":141,"t":"2024-12-06T05:00:00Z","v":257564,"vw":139.903642},{"c":137.91,"h":140.29,"l":137.4,"n":11151,"o":139.3,"t":"2024-12-09T05:00:00Z","v":366972,"vw":138.136569},{"c":138.37,"h":140.22,"l":136.01,"n":8634,"o":137.41,"t":"2024-12-10T05:00:00Z","v":290511,"vw":138.388111},{"c":138.63,"h":140.28,"l":138.36,"n":7735,"o":138.8,"t":"2024-12-11T05:00:00Z","v":371689,"vw":139.105167},{"c":137.46,"h":140.33,"l":137.12,"n":8226,"o":138.62,"t":"2024-12-12T05:00:00Z","v":301815,"vw":138.147647},{"c":136.05,"h":138.6095,"l":135.625,"n":9655,"o":138.01,"t":"2024-12-13T05:00:00Z","v":382203,"vw":136.23684},{"c":134.8,"h":137.0775,"l":134.64,"n":14212,"o":135.26,"t":"2024-12-16T05:00:00Z","v":505318,"vw":135.527651},{"c":131.75,"h":134.45,"l":131.37,"n":17116,"o":133.5,"t":"2024-12-17T05:00:00Z","v":587133,"vw":132.618947},{"c":129.55,"h":134.53,"l":129.54,"n":13147,"o":131.74,"t":"2024-12-18T05:00:00Z","v":618685,"vw":131.588358},{"c":132.75,"h":134.09,"l":130.76,"n":13268,"o":130.76,"t":"2024-12-19T05:00:00Z","v":494419,"vw":132.902285},{"c":132.23,"h":135.04,"l":131.68,"n":11807,"o":132.56,"t":"2024-12-20T05:00:00Z","v":890171,"vw":132.59065},{"c":132.09,"h":132.15,"l":130.1816,"n":11812,"o":131.65,"t":"2024-12-23T05:00:00Z","v":368080,"vw":131.818945},{"c":131.98,"h":132.78,"l":130.82,"n":4851,"o":131.88,"t":"2024-12-24T05:00:00Z","v":188848,"vw":131.714092},{"c":132.25,"h":132.79,"l":130.94,"n":7421,"o":130.94,"t":"2024-12-26T05:00:00Z","v":305067,"vw":132.198823},{"c":132.61,"h":132.95,"l":131.3304,"n":6272,"o":131.81,"t":"2024-12-27T05:00:00Z","v":191875,"vw":132.294204},{"c":134.16,"h":134.56,"l":131.09,"n":12861,"o":131.26,"t":"2024-12-30T05:00:00Z","v":491667,"vw":133.799774},{"c":133.54,"h":135.295,"l":133.15,"n":10870,"o":134.74,"t":"2024-12-31T05:00:00Z","v":538104,"vw":133.848302},{"c":131.59,"h":136.34,"l":130.91,"n":10615,"o":134.12,"t":"2025-01-02T05:00:00Z","v":357725,"vw":132.4156},{"c":132.91,"h":133.46,"l":130.15,"n":8026,"o":131.42,"t":"2025-01-03T05:00:00Z","v":231529,"vw":132.566902},{"c":132.82,"h":134.44,"l":132.0301,"n":9672,"o":133.19,"t":"2025-01-06T05:00:00Z","v":342174,"vw":132.815289},{"c":130.76,"h":133.38,"l":129.63,"n":12145,"o":132.82,"t":"2025-01-07T05:00:00Z","v":480982,"vw":130.893151},{"c":129.07,"h":131.21,"l":128.82,"n":9823,"o":130.11,"t":"2025-01-08T05:00:00Z","v":323050,"vw":129.509411},{"c":126.86,"h":128.05,"l":125.7,"n":15901,"o":127.34,"t":"2025-01-10T05:00:00Z","v":703258,"vw":126.915484},{"c":128.2,"h":129.05,"l":126.05,"n":10845,"o":126.58,"t":"2025-01-13T05:00:00Z","v":516385,"vw":128.053518},{"c":128.95,"h":129.7599,"l":127.99,"n":7979,"o":128.37,"t":"2025-01-14T05:00:00Z","v":305039,"vw":128.76663},{"c":126.89,"h":131.245,"l":126.71,"n":9907,"o":130.49,"t":"2025-01-15T05:00:00Z","v":440067,"vw":127.491025},{"c":124.57,"h":127.255,"l":124.05,"n":19931,"o":127.17,"t":"2025-01-16T05:00:00Z","v":1265898,"vw":124.970934},{"c":126,"h":128.01,"l":124.93,"n":12115,"o":125.99,"t":"2025-01-17T05:00:00Z","v":603040,"vw":126.339806},{"c":126.39,"h":127.415,"l":125.425,"n":12627,"o":126.7,"t":"2025-01-21T05:00:00Z","v":473204,"vw":126.269547},{"c":125.39,"h":127.85,"l":124.95,"n":10961,"o":127.18,"t":"2025-01-22T05:00:00Z","v":448680,"vw":125.75732},{"c":125.51,"h":125.765,"l":124.1117,"n":12038,"o":125,"t":"2025-01-23T05:00:00Z","v":479017,"vw":125.246994},{"c":125.02,"h":125.5,"l":124.38,"n":9413,"o":125.3,"t":"2025-01-24T05:00:00Z","v":450836,"vw":124.993654},{"c":125.17,"h":126.245,"l":124.49,"n":11646,"o":124.49,"t":"2025-01-27T05:00:00Z","v":425108,"vw":125.232324},{"c":125.89,"h":126.46,"l":124.79,"n":12703,"o":125.18,"t":"2025-01-28T05:00:00Z","v":440265,"vw":125.575908},{"c":124.47,"h":126.23,"l":123.99,"n":10482,"o":125.79,"t":"2025-01-29T05:00:00Z","v":366451,"vw":124.656875},{"c":125.57,"h":126.6,"l":124.85,"n":11048,"o":125.2,"t":"2025-01-30T05:00:00Z","v":417528,"vw":125.58227},{"c":123.58,"h":125.79,"l":122.96,"n":12142,"o":125.73,"t":"2025-01-31T05:00:00Z","v":511598,"vw":123.830246},{"c":123.09,"h":124.16,"l":121.24,"n":13881,"o":121.72,"t":"2025-02-03T05:00:00Z","v":734316,"vw":123.05868},{"c":123.9,"h":123.975,"l":122.36,"n":9620,"o":122.97,"t":"2025-02-04T05:00:00Z","v":353862,"vw":123.416624},{"c":120.94,"h":124.18,"l":120.61,"n":14648,"o":124.09,"t":"2025-02-05T05:00:00Z","v":678173,"vw":121.729794},{"c":123.27,"h":123.47,"l":121.49,"n":11710,"o":121.49,"t":"2025-02-06T05:00:00Z","v":616662,"vw":122.957703},{"c":122.01,"h":124.07,"l":121.72,"n":11597,"o":123,"t":"2025-02-07T05:00:00Z","v":428206,"vw":122.40791},{"c":122.43,"h":123.85,"l":121.79,"n":14293,"o":123.27,"t":"2025-02-10T05:00:00Z","v":523255,"vw":122.501151},{"c":121.76,"h":122.42,"l":120.66,"n":14298,"o":121.94,"t":"2025-02-11T05:00:00Z","v":666620,"vw":121.528688},{"c":120.9,"h":122.42,"l":120.73,"n":10072,"o":121.4,"t":"2025-02-12T05:00:00Z","v":441583,"vw":121.349785},{"c":123.09,"h":123.2,"l":121.3545,"n":13017,"o":121.71,"t":"2025-02-13T05:00:00Z","v":536040,"vw":122.645456},{"c":122.11,"h":124.98,"l":121.74,"n":12150,"o":123.84,"t":"2025-02-14T05:00:00Z","v":532354,"vw":122.920511},{"c":121.58,"h":122.8525,"l":120.95,"n":18461,"o":122.37,"t":"2025-02-18T05:00:00Z","v":826929,"vw":121.761832},{"c":119.54,"h":121.91,"l":118.32,"n":18756,"o":121.36,"t":"2025-02-19T05:00:00Z","v":1031369,"vw":119.493276},{"c":119.05,"h":125.87,"l":118.8,"n":20139,"o":119.95,"t":"2025-02-20T05:00:00Z","v":989708,"vw":120.364341},{"c":116.91,"h":120.33,"l":115.765,"n":21401,"o":118.36,"t":"2025-02-21T05:00:00Z","v":1199253,"vw":118.097535},{"c":114.81,"h":117.28,"l":114.6,"n":18896,"o":116.85,"t":"2025-02-24T05:00:00Z","v":859121,"vw":115.259691},{"c":114.28,"h":115.24,"l":113.4,"n":13983,"o":114.89,"t":"2025-02-25T05:00:00Z","v":733829,"vw":114.421572},{"c":114.7,"h":116.45,"l":114.3101,"n":12178,"o":114.83,"t":"2025-02-26T05:00:00Z","v":637737,"vw":115.079334},{"c":117.27,"h":117.58,"l":114.45,"n":13867,"o":115.05,"t":"2025-02-27T05:00:00Z","v":508154,"vw":117.055603},{"c":118.5,"h":118.7,"l":116.21,"n":12630,"o":117.96,"t":"2025-02-28T05:00:00Z","v":542400,"vw":118.073553},{"c":115.16,"h":119.11,"l":115.12,"n":14016,"o":118.55,"t":"2025-03-03T05:00:00Z","v":541261,"vw":116.384098},{"c":112.7,"h":114.31,"l":111.6,"n":13064,"o":114.31,"t":"2025-03-04T05:00:00Z","v":641581,"vw":112.950562},{"c":114.51,"h":114.69,"l":112.44,"n":10631,"o":112.72,"t":"2025-03-05T05:00:00Z","v":687830,"vw":113.835846},{"c":113.2,"h":114.99,"l":112.79,"n":10391,"o":113.59,"t":"2025-03-06T05:00:00Z","v":367427,"vw":113.560438},{"c":112,"h":113.53,"l":109.4,"n":16346,"o":112.85,"t":"2025-03-07T05:00:00Z","v":830728,"vw":111.401368},{"c":109.56,"h":111.6252,"l":108.28,"n":14456,"o":111.49,"t":"2025-03-10T04:00:00Z","v":769928,"vw":109.881917},{"c":108.6,"h":109.69,"l":107.01,"n":17011,"o":109.5,"t":"2025-03-11T04:00:00Z","v":835136,"vw":108.349102},{"c":106.5,"h":109.245,"l":105.18,"n":16117,"o":108.65,"t":"2025-03-12T04:00:00Z","v":658981,"vw":106.407629},{"c":107.61,"h":110.29,"l":107.2825,"n":15809,"o":107.5,"t":"2025-03-13T04:00:00Z","v":703842,"vw":108.113325},{"c":110.5,"h":110.67,"l":107.57,"n":15191,"o":108.27,"t":"2025-03-14T04:00:00Z","v":666928,"vw":110.238571},{"c":111.63,"h":112.47,"l":110,"n":12998,"o":110.36,"t":"2025-03-17T04:00:00Z","v":561707,"vw":111.652882},{"c":110.39,"h":112.12,"l":110.28,"n":10941,"o":111.54,"t":"2025-03-18T04:00:00Z","v":423011,"vw":110.655559},{"c":112.97,"h":113.06,"l":110.97,"n":13963,"o":111.05,"t":"2025-03-19T04:00:00Z","v":632731,"vw":112.43117},{"c":112.01,"h":113.79,"l":111.7725,"n":12724,"o":112.03,"t":"2025-03-20T04:00:00Z","v":512264,"vw":112.539455},{"c":112.1,"h":112.35,"l":108,"n":12143,"o":110.66,"t":"2025-03-21T04:00:00Z","v":925264,"vw":111.645175},{"c":113.73,"h":114.37,"l":112.3751,"n":11036,"o":112.62,"t":"2025-03-24T04:00:00Z","v":585084,"vw":113.662016},{"c":113.03,"h":114.8458,"l":111.82,"n":10844,"o":114.2,"t":"2025-03-25T04:00:00Z","v":407496,"vw":113.030317},{"c":113.43,"h":113.691,"l":112.51,"n":9248,"o":113.27,"t":"2025-03-26T04:00:00Z","v":461259,"vw":113.236169},{"c":112.4,"h":113.46,"l":111.55,"n":11622,"o":113.46,"t":"2025-03-27T04:00:00Z","v":448115,"vw":112.360866},{"c":111.23,"h":112.09,"l":110.085,"n":12686,"o":112.09,"t":"2025-03-28T04:00:00Z","v":479530,"vw":111.059344},{"c":111.07,"h":111.81,"l":109.01,"n":16647,"o":110,"t":"2025-03-31T04:00:00Z","v":1059926,"vw":110.897158},{"c":110.72,"h":111.185,"l":109.38,"n":15466,"o":110.94,"t":"2025-04-01T04:00:00Z","v":861076,"vw":110.474692},{"c":111.79,"h":112.025,"l":109.61,"n":18657,"o":111.3,"t":"2025-04-02T04:00:00Z","v":898361,"vw":111.212469},{"c":109.02,"h":110.54,"l":106.905,"n":22364,"o":109.31,"t":"2025-04-03T04:00:00Z","v":828147,"vw":108.74723},{"c":102.66,"h":106.54,"l":101.615,"n":27137,"o":105.86,"t":"2025-04-04T04:00:00Z","v":984173,"vw":103.067398},{"c":99.66,"h":103.9,"l":97.5,"n":24112,"o":99.5,"t":"2025-04-07T04:00:00Z","v":967359,"vw":99.805106},{"c":98,"h":104.03,"l":96.8,"n":21681,"o":102.42,"t":"2025-04-08T04:00:00Z","v":977353,"vw":100.11639},{"c":105.9,"h":106.87,"l":96.67,"n":22598,"o":96.67,"t":"2025-04-09T04:00:00Z","v":899250,"vw":103.355691},{"c":102.41,"h":105.53,"l":101.595,"n":18547,"o":104.09,"t":"2025-04-10T04:00:00Z","v":698407,"vw":103.221792},{"c":102.51,"h":102.74,"l":99.75,"n":17253,"o":102.41,"t":"2025-04-11T04:00:00Z","v":586986,"vw":101.594875},{"c":101.62,"h":104.055,"l":100.99,"n":13335,"o":103.47,"t":"2025-04-14T04:00:00Z","v":514132,"vw":101.775091},{"c":102.63,"h":103.94,"l":101.89,"n":12838,"o":101.95,"t":"2025-04-15T04:00:00Z","v":476982,"vw":103.019493},{"c":100.99,"h":102.92,"l":99.65,"n":11333,"o":102.13,"t":"2025-04-16T04:00:00Z","v":492683,"vw":101.104418},{"c":101.36,"h":103.24,"l":100.525,"n":15358,"o":101.16,"t":"2025-04-17T04:00:00Z","v":617923,"vw":101.805127},{"c":100,"h":101.1,"l":99.2,"n":15752,"o":100.61,"t":"2025-04-21T04:00:00Z","v":702358,"vw":99.91493},{"c":103,"h":103.16,"l":100.54,"n":13723,"o":100.72,"t":"2025-04-22T04:00:00Z","v":543931,"vw":102.084318},{"c":105.04,"h":108.73,"l":104.57,"n":18378,"o":105.24,"t":"2025-04-23T04:00:00Z","v":793853,"vw":105.51574},{"c":87.99,"h":103.72,"l":87.38,"n":66906,"o":102.4,"t":"2025-04-24T04:00:00Z","v":4200955,"vw":90.041493},{"c":88.35,"h":88.54,"l":85.58,"n":41100,"o":88,"t":"2025-04-25T04:00:00Z","v":2226832,"vw":87.444624},{"c":89.37,"h":90.11,"l":87.96,"n":27238,"o":89,"t":"2025-04-28T04:00:00Z","v":2001641,"vw":89.114187},{"c":91.42,"h":91.44,"l":88.7,"n":25005,"o":89.3,"t":"2025-04-29T04:00:00Z","v":1281128,"vw":90.338935},{"c":90.41,"h":90.72,"l":88.47,"n":21571,"o":90.38,"t":"2025-04-30T04:00:00Z","v":1060769,"vw":89.889853},{"c":90.95,"h":91.3,"l":89.43,"n":22043,"o":90.33,"t":"2025-05-01T04:00:00Z","v":1104322,"vw":90.443525},{"c":93.23,"h":93.83,"l":91.6252,"n":20352,"o":92.06,"t":"2025-05-02T04:00:00Z","v":803083,"vw":92.913545},{"c":90.71,"h":93.13,"l":89.84,"n":23680,"o":92.74,"t":"2025-05-05T04:00:00Z","v":1202570,"vw":90.832405},{"c":92.2,"h":92.21,"l":89.91,"n":19879,"o":89.91,"t":"2025-05-06T04:00:00Z","v":1146053,"vw":91.619398},{"c":92.49,"h":93.46,"l":91.88,"n":20295,"o":92.6,"t":"2025-05-07T04:00:00Z","v":1070716,"vw":92.687021},{"c":93.72,"h":94.42,"l":92.405,"n":20774,"o":93.03,"t":"2025-05-08T04:00:00Z","v":978876,"vw":93.434412},{"c":95.04,"h":95.72,"l":93.62,"n":24511,"o":93.62,"t":"2025-05-09T04:00:00Z","v":986905,"vw":94.87874},{"c":98.16,"h":99.31,"l":96.9521,"n":22543,"o":98.24,"t":"2025-05-12T04:00:00Z","v":1082156,"vw":97.9649},{"c":98.36,"h":99.0014,"l":97.25,"n":21495,"o":97.25,"t":"2025-05-13T04:00:00Z","v":996095,"vw":98.322657},{"c":98.81,"h":99.38,"l":98.07,"n":20253,"o":98.07,"t":"2025-05-14T04:00:00Z","v":879079,"vw":98.887167},{"c":97.84,"h":98.48,"l":96.945,"n":20201,"o":98.11,"t":"2025-05-15T04:00:00Z","v":984192,"vw":97.841118},{"c":98.27,"h":98.27,"l":97.21,"n":15468,"o":97.38,"t":"2025-05-16T04:00:00Z","v":702359,"vw":97.955632},{"c":98.04,"h":98.38,"l":97.1962,"n":14579,"o":97.59,"t":"2025-05-19T04:00:00Z","v":733685,"vw":97.917495},{"c":97.31,"h":97.925,"l":96.87,"n":13031,"o":97.82,"t":"2025-05-20T04:00:00Z","v":585879,"vw":97.328103},{"c":94.27,"h":96.86,"l":94.13,"n":18068,"o":96.49,"t":"2025-05-21T04:00:00Z","v":840358,"vw":95.067762},{"c":93.17,"h":94.87,"l":92.64,"n":20935,"o":94.18,"t":"2025-05-22T04:00:00Z","v":1038466,"vw":93.079355},{"c":93.24,"h":93.46,"l":91.46,"n":13243,"o":91.49,"t":"2025-05-23T04:00:00Z","v":563655,"vw":92.945115},{"c":94.54,"h":95.21,"l":93.8414,"n":15531,"o":94.27,"t":"2025-05-27T04:00:00Z","v":719601,"vw":94.627952},{"c":94.29,"h":95.18,"l":93.89,"n":19411,"o":94.55,"t":"2025-05-28T04:00:00Z","v":875265,"vw":94.287896},{"c":95.015,"h":95.5,"l":94.27,"n":16464,"o":95,"t":"2025-05-29T04:00:00Z","v":772227,"vw":94.93045},{"c":95.47,"h":95.71,"l":94.235,"n":17450,"o":94.53,"t":"2025-05-30T04:00:00Z","v":813906,"vw":95.32967},{"c":92.78,"h":95.605,"l":92.12,"n":20211,"o":95.47,"t":"2025-06-02T04:00:00Z","v":916896,"vw":92.886298},{"c":93.89,"h":94.9,"l":92.19,"n":20132,"o":92.52,"t":"2025-06-03T04:00:00Z","v":819235,"vw":93.981874},{"c":95.98,"h":96.42,"l":93.47,"n":18463,"o":93.47,"t":"2025-06-04T04:00:00Z","v":1037393,"vw":95.64693},{"c":96.04,"h":97.3935,"l":95.465,"n":19350,"o":96.25,"t":"2025-06-05T04:00:00Z","v":946774,"vw":96.284258},{"c":98.08,"h":98.17,"l":96.66,"n":14660,"o":97.14,"t":"2025-06-06T04:00:00Z","v":586297,"vw":97.612496},{"c":99.59,"h":99.735,"l":97.09,"n":23875,"o":98.31,"t":"2025-06-09T04:00:00Z","v":1500708,"vw":98.70334},{"c":101.84,"h":103.13,"l":99.985,"n":19189,"o":99.99,"t":"2025-06-10T04:00:00Z","v":969278,"vw":101.96917},{"c":100.65,"h":102.435,"l":99.91,"n":14416,"o":101.99,"t":"2025-06-11T04:00:00Z","v":488095,"vw":100.658801},{"c":99.35,"h":100.43,"l":98.86,"n":16405,"o":99.66,"t":"2025-06-12T04:00:00Z","v":637841,"vw":99.550961},{"c":95.84,"h":98.55,"l":95.71,"n":16013,"o":98.38,"t":"2025-06-13T04:00:00Z","v":647666,"vw":96.526939},{"c":97.4,"h":97.83,"l":96.305,"n":18045,"o":96.63,"t":"2025-06-16T04:00:00Z","v":690817,"vw":97.358222},{"c":98.3,"h":98.85,"l":96.1004,"n":14289,"o":96.61,"t":"2025-06-17T04:00:00Z","v":540644,"vw":98.234023},{"c":98.92,"h":99.92,"l":98.5,"n":12986,"o":98.5,"t":"2025-06-18T04:00:00Z","v":552428,"vw":99.146297},{"c":97.9,"h":99.68,"l":97.44,"n":16435,"o":99.67,"t":"2025-06-20T04:00:00Z","v":1000573,"vw":98.068636},{"c":99.83,"h":99.89,"l":96.73,"n":18311,"o":97.99,"t":"2025-06-23T04:00:00Z","v":641142,"vw":99.290331},{"c":100.07,"h":100.8,"l":96.9701,"n":16981,"o":100.38,"t":"2025-06-24T04:00:00Z","v":670164,"vw":99.984211},{"c":99.71,"h":100.53,"l":99,"n":13423,"o":100.38,"t":"2025-06-25T04:00:00Z","v":590538,"vw":99.669925},{"c":100.6,"h":100.72,"l":99.555,"n":12753,"o":100.13,"t":"2025-06-26T04:00:00Z","v":419719,"vw":100.442673},{"c":100.95,"h":101.47,"l":100.36,"n":14322,"o":100.74,"t":"2025-06-27T04:00:00Z","v":1279761,"vw":100.933807},{"c":101,"h":101.47,"l":100.35,"n":14009,"o":100.95,"t":"2025-06-30T04:00:00Z","v":633622,"vw":100.980895},{"c":104.2,"h":104.66,"l":100.895,"n":15478,"o":100.93,"t":"2025-07-01T04:00:00Z","v":554046,"vw":103.750714},{"c":104.95,"h":105.095,"l":103.58,"n":12452,"o":104.16,"t":"2025-07-02T04:00:00Z","v":465630,"vw":104.678011},{"c":105.3,"h":105.885,"l":104.96,"n":8435,"o":105.54,"t":"2025-07-03T04:00:00Z","v":309304,"vw":105.31531},{"c":103.49,"h":105.17,"l":102.62,"n":14267,"o":104.21,"t":"2025-07-07T04:00:00Z","v":458497,"vw":103.612773},{"c":104.66,"h":104.81,"l":103,"n":11573,"o":103.34,"t":"2025-07-08T04:00:00Z","v":487621,"vw":104.518682},{"c":105.38,"h":105.54,"l":103.98,"n":14164,"o":104.59,"t":"2025-07-09T04:00:00Z","v":542232,"vw":105.004362},{"c":106.8,"h":107.1,"l":105.0437,"n":14781,"o":105.71,"t":"2025-07-10T04:00:00Z","v":598251,"vw":106.648436},{"c":105.8,"h":106.63,"l":105.22,"n":12398,"o":106.565,"t":"2025-07-11T04:00:00Z","v":484442,"vw":105.870589},{"c":106.89,"h":106.9569,"l":105.35,"n":11983,"o":105.53,"t":"2025-07-14T04:00:00Z","v":455908,"vw":106.52637},{"c":104.2,"h":107.075,"l":104.15,"n":15706,"o":106.89,"t":"2025-07-15T04:00:00Z","v":511652,"vw":104.828069},{"c":105.41,"h":106.15,"l":104.26,"n":14605,"o":104.8,"t":"2025-07-16T04:00:00Z","v":631012,"vw":105.444956},{"c":106.27,"h":106.92,"l":105.015,"n":17527,"o":105.38,"t":"2025-07-17T04:00:00Z","v":849979,"vw":106.275192},{"c":105.55,"h":107.96,"l":105.09,"n":14380,"o":107.38,"t":"2025-07-18T04:00:00Z","v":513364,"vw":105.75092},{"c":105.66,"h":107.1702,"l":104.84,"n":14821,"o":105.97,"t":"2025-07-21T04:00:00Z","v":616218,"vw":105.661183},{"c":108.055,"h":108.27,"l":106.12,"n":17361,"o":106.12,"t":"2025-07-22T04:00:00Z","v":665359,"vw":107.641613},{"c":109.16,"h":110,"l":108.12,"n":24536,"o":108.36,"t":"2025-07-23T04:00:00Z","v":1016886,"vw":109.028073},{"c":113.75,"h":118.455,"l":111.705,"n":42918,"o":113.5,"t":"2025-07-24T04:00:00Z","v":2165548,"vw":113.996077},{"c":113.53,"h":114.28,"l":111.635,"n":25225,"o":113.93,"t":"2025-07-25T04:00:00Z","v":1117003,"vw":113.286481},{"c":111.25,"h":113.59,"l":110.845,"n":17795,"o":113.59,"t":"2025-07-28T04:00:00Z","v":786895,"vw":111.668917},{"c":110.6,"h":111.53,"l":109.86,"n":17469,"o":111.38,"t":"2025-07-29T04:00:00Z","v":611890,"vw":110.480479},{"c":110.1,"h":111.64,"l":109.68,"n":12386,"o":110.91,"t":"2025-07-30T04:00:00Z","v":432698,"vw":110.491562},{"c":107.04,"h":109.71,"l":106.96,"n":15658,"o":109.14,"t":"2025-07-31T04:00:00Z","v":551428,"vw":107.694414},{"c":106.39,"h":106.73,"l":104.27,"n":14167,"o":105.785,"t":"2025-08-01T04:00:00Z","v":556559,"vw":106.091667},{"c":104.51,"h":107.86,"l":103.815,"n":16488,"o":106.86,"t":"2025-08-04T04:00:00Z","v":527908,"vw":104.849577},{"c":103.44,"h":105.345,"l":103.393,"n":13115,"o":104.41,"t":"2025-08-05T04:00:00Z","v":503796,"vw":103.877279},{"c":102.31,"h":104.36,"l":102.085,"n":13744,"o":103.51,"t":"2025-08-06T04:00:00Z","v":401429,"vw":102.702159},{"c":102.17,"h":103.055,"l":101.06,"n":12160,"o":102.93,"t":"2025-08-07T04:00:00Z","v":399334,"vw":101.952826},{"c":100.9,"h":102.6172,"l":100.44,"n":13284,"o":101.72,"t":"2025-08-08T04:00:00Z","v":617481,"vw":101.091137},{"c":100.41,"h":101.265,"l":99.77,"n":14242,"o":100.82,"t":"2025-08-11T04:00:00Z","v":501322,"vw":100.432006},{"c":102.15,"h":102.3,"l":100.755,"n":11649,"o":101.03,"t":"2025-08-12T04:00:00Z","v":287002,"vw":101.928837},{"c":103.57,"h":103.83,"l":101.42,"n":15886,"o":102.13,"t":"2025-08-13T04:00:00Z","v":437405,"vw":103.323279},{"c":103.58,"h":103.79,"l":102.07,"n":11635,"o":103.17,"t":"2025-08-14T04:00:00Z","v":361397,"vw":103.201086},{"c":102.58,"h":103.655,"l":102.16,"n":16104,"o":103.18,"t":"2025-08-15T04:00:00Z","v":627722,"vw":102.553203},{"c":103.05,"h":104.26,"l":102.32,"n":17038,"o":102.96,"t":"2025-08-18T04:00:00Z","v":614792,"vw":103.330675},{"c":103.78,"h":105.1,"l":103.15,"n":12484,"o":103.15,"t":"2025-08-19T04:00:00Z","v":366131,"vw":103.997055},{"c":102.51,"h":104.29,"l":102.48,"n":11638,"o":104.04,"t":"2025-08-20T04:00:00Z","v":389857,"vw":102.841841},{"c":102.46,"h":103.3,"l":101.74,"n":12816,"o":102.1,"t":"2025-08-21T04:00:00Z","v":375466,"vw":102.43912},{"c":104.04,"h":104.87,"l":102.45,"n":14220,"o":102.71,"t":"2025-08-22T04:00:00Z","v":556046,"vw":103.97623},{"c":103.23,"h":104.41,"l":103.2,"n":11572,"o":104.08,"t":"2025-08-25T04:00:00Z","v":372720,"vw":103.567998},{"c":103.83,"h":104.22,"l":102.89,"n":12550,"o":103.06,"t":"2025-08-26T04:00:00Z","v":726676,"vw":103.786085},{"c":106.185,"h":106.26,"l":103.69,"n":14870,"o":103.69,"t":"2025-08-27T04:00:00Z","v":654179,"vw":105.904874},{"c":102.86,"h":107.0325,"l":101.85,"n":17814,"o":106.47,"t":"2025-08-28T04:00:00Z","v":869936,"vw":103.376995},{"c":103.73,"h":103.84,"l":102.2025,"n":14358,"o":102.45,"t":"2025-08-29T04:00:00Z","v":505607,"vw":103.406834},{"c":102.065,"h":103.275,"l":101.85,"n":16116,"o":103.08,"t":"2025-09-02T04:00:00Z","v":463166,"vw":102.248378},{"c":101.59,"h":102.33,"l":100.79,"n":13988,"o":101.33,"t":"2025-09-03T04:00:00Z","v":472257,"vw":101.397772},{"c":101.945,"h":102.05,"l":100.46,"n":13897,"o":101.51,"t":"2025-09-04T04:00:00Z","v":415202,"vw":101.546439},{"c":102.38,"h":103.54,"l":101.49,"n":15525,"o":102.02,"t":"2025-09-05T04:00:00Z","v":537953,"vw":102.222854},{"c":99.99,"h":103,"l":99.39,"n":17826,"o":102.13,"t":"2025-09-08T04:00:00Z","v":619928,"vw":100.147384},{"c":97.69,"h":100.31,"l":97.1,"n":14142,"o":100.06,"t":"2025-09-09T04:00:00Z","v":506234,"vw":98.355375},{"c":96.57,"h":97.865,"l":96.04,"n":14756,"o":97.21,"t":"2025-09-10T04:00:00Z","v":545482,"vw":96.645173},{"c":98.82,"h":98.88,"l":96.4,"n":14055,"o":96.75,"t":"2025-09-11T04:00:00Z","v":446876,"vw":98.252928},{"c":96.32,"h":99.65,"l":96.25,"n":13795,"o":98.77,"t":"2025-09-12T04:00:00Z","v":480174,"vw":97.013161},{"c":95.98,"h":97.55,"l":95.67,"n":14708,"o":96.86,"t":"2025-09-15T04:00:00Z","v":447986,"vw":96.200484},{"c":96.07,"h":97.495,"l":95.43,"n":13784,"o":96,"t":"2025-09-16T04:00:00Z","v":523909,"vw":95.946392},{"c":96.1,"h":97.95,"l":95.48,"n":14288,"o":96.1,"t":"2025-09-17T04:00:00Z","v":577688,"vw":96.310063},{"c":96.39,"h":97.38,"l":96,"n":13910,"o":96.28,"t":"2025-09-18T04:00:00Z","v":583977,"vw":96.484355},{"c":95.3,"h":97.9428,"l":94.86,"n":15954,"o":96.95,"t":"2025-09-19T04:00:00Z","v":1958818,"vw":95.420142},{"c":95.83,"h":95.93,"l":93.04,"n":16229,"o":95.38,"t":"2025-09-22T04:00:00Z","v":607667,"vw":95.345179},{"c":96.78,"h":97.2146,"l":95.5,"n":13672,"o":95.83,"t":"2025-09-23T04:00:00Z","v":521365,"vw":96.584796},{"c":98.01,"h":98.21,"l":96.5,"n":13618,"o":96.8,"t":"2025-09-24T04:00:00Z","v":830012,"vw":97.743532},{"c":96.23,"h":98.32,"l":95.43,"n":13241,"o":97.87,"t":"2025-09-25T04:00:00Z","v":557562,"vw":96.160918},{"c":96.94,"h":97.46,"l":96.42,"n":17460,"o":96.74,"t":"2025-09-26T04:00:00Z","v":508236,"vw":96.863617},{"c":98.28,"h":98.41,"l":96.4895,"n":14084,"o":97.25,"t":"2025-09-29T04:00:00Z","v":476122,"vw":97.99843},{"c":97.01,"h":98.165,"l":95.845,"n":15623,"o":98,"t":"2025-09-30T04:00:00Z","v":639398,"vw":96.817131},{"c":96.61,"h":97.3,"l":95.9,"n":13854,"o":96.36,"t":"2025-10-01T04:00:00Z","v":519116,"vw":96.700118},{"c":96.02,"h":97.025,"l":95.47,"n":12889,"o":96.44,"t":"2025-10-02T04:00:00Z","v":470777,"vw":96.070159},{"c":95.98,"h":97.54,"l":95.75,"n":14978,"o":95.95,"t":"2025-10-03T04:00:00Z","v":463564,"vw":96.476558},{"c":93.38,"h":96.14,"l":92.985,"n":17246,"o":96.14,"t":"2025-10-06T04:00:00Z","v":635976,"vw":93.986078},{"c":91.51,"h":94.76,"l":90.5,"n":15185,"o":93.21,"t":"2025-10-07T04:00:00Z","v":581138,"vw":91.406716},{"c":92.56,"h":93.225,"l":91.35,"n":15999,"o":91.7,"t":"2025-10-08T04:00:00Z","v":621268,"vw":92.394967},{"c":91.1,"h":92.89,"l":90.8395,"n":12477,"o":92.53,"t":"2025-10-09T04:00:00Z","v":344805,"vw":91.278665},{"c":90.02,"h":91.255,"l":88.945,"n":15466,"o":91.1,"t":"2025-10-10T04:00:00Z","v":614562,"vw":89.891305},{"c":88,"h":91.045,"l":87.956,"n":15956,"o":90.59,"t":"2025-10-13T04:00:00Z","v":662785,"vw":88.640919},{"c":88.42,"h":89.595,"l":87.13,"n":15969,"o":87.51,"t":"2025-10-14T04:00:00Z","v":763541,"vw":88.769996},{"c":86.85,"h":88.605,"l":86.66,"n":18432,"o":88.605,"t":"2025-10-15T04:00:00Z","v":693705,"vw":87.075543},{"c":86.75,"h":87.67,"l":86.19,"n":16412,"o":86.72,"t":"2025-10-16T04:00:00Z","v":632991,"vw":86.812446},{"c":90.53,"h":90.59,"l":86.1101,"n":20078,"o":86.36,"t":"2025-10-17T04:00:00Z","v":889682,"vw":89.611542},{"c":95.68,"h":95.76,"l":90.715,"n":24984,"o":90.84,"t":"2025-10-20T04:00:00Z","v":1290823,"vw":94.771951},{"c":96.61,"h":97.87,"l":95.12,"n":27698,"o":95.12,"t":"2025-10-21T04:00:00Z","v":1272234,"vw":96.619897},{"c":96.22,"h":98.8,"l":95.95,"n":25816,"o":96.34,"t":"2025-10-22T04:00:00Z","v":1272468,"vw":97.116033},{"c":103.68,"h":108.085,"l":100.495,"n":35129,"o":101.49,"t":"2025-10-23T04:00:00Z","v":1778517,"vw":103.998882},{"c":101,"h":103.68,"l":100.49,"n":21434,"o":103.38,"t":"2025-10-24T04:00:00Z","v":973631,"vw":101.834075},{"c":103.11,"h":103.46,"l":100.0625,"n":19022,"o":101.44,"t":"2025-10-27T04:00:00Z","v":810839,"vw":102.771949},{"c":99.6,"h":103,"l":99.02,"n":20117,"o":102.44,"t":"2025-10-28T04:00:00Z","v":910359,"vw":100.647082},{"c":100.64,"h":102.055,"l":98.14,"n":18658,"o":99.16,"t":"2025-10-29T04:00:00Z","v":1128511,"vw":100.793976},{"c":100.4,"h":102.04,"l":99.49,"n":19155,"o":99.97,"t":"2025-10-30T04:00:00Z","v":741503,"vw":100.810095},{"c":99.2,"h":100.33,"l":98.47,"n":16384,"o":99.79,"t":"2025-10-31T04:00:00Z","v":743234,"vw":99.461518},{"c":98.61,"h":98.95,"l":96.875,"n":17573,"o":98.95,"t":"2025-11-03T05:00:00Z","v":757458,"vw":98.189847},{"c":99.01,"h":99.72,"l":97.23,"n":14991,"o":98.12,"t":"2025-11-04T05:00:00Z","v":545662,"vw":98.845868},{"c":99,"h":99.94,"l":98.49,"n":12752,"o":98.83,"t":"2025-11-05T05:00:00Z","v":553086,"vw":99.108713},{"c":96.57,"h":100.83,"l":95.7749,"n":14139,"o":99.36,"t":"2025-11-06T05:00:00Z","v":574952,"vw":97.046215},{"c":97.43,"h":97.65,"l":92.76,"n":12866,"o":94.93,"t":"2025-11-07T05:00:00Z","v":508312,"vw":97.183238},{"c":99.87,"h":100.58,"l":97.725,"n":15214,"o":97.75,"t":"2025-11-10T05:00:00Z","v":702640,"vw":99.815781},{"c":99.43,"h":101.74,"l":98.945,"n":9940,"o":100.02,"t":"2025-11-11T05:00:00Z","v":406588,"vw":99.551356},{"c":99.61,"h":101.21,"l":99.2858,"n":10693,"o":99.84,"t":"2025-11-12T05:00:00Z","v":356135,"vw":99.898867},{"c":99.82,"h":101.63,"l":98.92,"n":14269,"o":99.06,"t":"2025-11-13T05:00:00Z","v":426534,"vw":100.277038},{"c":99.29,"h":99.665,"l":97.44,"n":12537,"o":99.29,"t":"2025-11-14T05:00:00Z","v":494690,"vw":98.988182},{"c":99.84,"h":101.23,"l":98.046,"n":16385,"o":99.1,"t":"2025-11-17T05:00:00Z","v":686396,"vw":100.036951},{"c":104.56,"h":104.92,"l":99.21,"n":21578,"o":100.42,"t":"2025-11-18T05:00:00Z","v":834353,"vw":103.722904},{"c":102.72,"h":104.71,"l":102.56,"n":14061,"o":104.47,"t":"2025-11-19T05:00:00Z","v":676810,"vw":103.068385},{"c":104.385,"h":104.71,"l":100.9025,"n":22262,"o":103.01,"t":"2025-11-20T05:00:00Z","v":1174641,"vw":103.268334},{"c":106.19,"h":107.72,"l":103.61,"n":13966,"o":104.77,"t":"2025-11-21T05:00:00Z","v":597382,"vw":106.177789},{"c":106.19,"h":106.245,"l":104.47,"n":14451,"o":105.99,"t":"2025-11-24T05:00:00Z","v":552719,"vw":105.739051},{"c":107.69,"h":108.2,"l":106.435,"n":18260,"o":106.48,"t":"2025-11-25T05:00:00Z","v":663908,"vw":107.582668},{"c":108.33,"h":110.6,"l":107.52,"n":17261,"o":107.61,"t":"2025-11-26T05:00:00Z","v":845381,"vw":109.131696},{"c":109.09,"h":109.79,"l":108.03,"n":7092,"o":109.13,"t":"2025-11-28T05:00:00Z","v":403009,"vw":109.268256},{"c":110.83,"h":111.3,"l":108.35,"n":18258,"o":108.89,"t":"2025-12-01T05:00:00Z","v":837370,"vw":110.20978},{"c":110.99,"h":111.71,"l":109.29,"n":21537,"o":110.95,"t":"2025-12-02T05:00:00Z","v":1114630,"vw":110.489968},{"c":111.615,"h":113,"l":111.035,"n":15289,"o":111.5,"t":"2025-12-03T05:00:00Z","v":854559,"vw":111.708657},{"c":113.27,"h":113.36,"l":110.74,"n":17583,"o":111.7,"t":"2025-12-04T05:00:00Z","v":825547,"vw":112.522337},{"c":112.49,"h":114.406,"l":112.37,"n":16872,"o":112.9,"t":"2025-12-05T05:00:00Z","v":678746,"vw":113.104327},{"c":113.33,"h":113.83,"l":112.24,"n":15749,"o":112.47,"t":"2025-12-08T05:00:00Z","v":599458,"vw":113.2393},{"c":114,"h":114.86,"l":112.66,"n":14686,"o":113.655,"t":"2025-12-09T05:00:00Z","v":527038,"vw":114.018738},{"c":115.17,"h":116.8,"l":113.64,"n":16435,"o":114.29,"t":"2025-12-10T05:00:00Z","v":829499,"vw":115.316411},{"c":115.72,"h":117.53,"l":113.269,"n":16982,"o":115.32,"t":"2025-12-11T05:00:00Z","v":648498,"vw":116.06256},{"c":116.76,"h":118.14,"l":116.15,"n":18654,"o":116.89,"t":"2025-12-12T05:00:00Z","v":999747,"vw":116.734596},{"c":117.59,"h":118.16,"l":115.73,"n":13897,"o":117.04,"t":"2025-12-15T05:00:00Z","v":613933,"vw":117.369745},{"c":116.89,"h":118.35,"l":116.57,"n":14688,"o":117.93,"t":"2025-12-16T05:00:00Z","v":706961,"vw":117.282771},{"c":117.37,"h":117.86,"l":116.5,"n":13974,"o":116.87,"t":"2025-12-17T05:00:00Z","v":612415,"vw":117.386166},{"c":116.57,"h":117.99,"l":116.43,"n":15822,"o":117.17,"t":"2025-12-18T05:00:00Z","v":879208,"vw":116.986062},{"c":114.76,"h":117,"l":114.54,"n":18187,"o":116.1,"t":"2025-12-19T05:00:00Z","v":1202171,"vw":115.049684},{"c":114.61,"h":115.84,"l":114,"n":14764,"o":114.45,"t":"2025-12-22T05:00:00Z","v":669967,"vw":114.686363},{"c":113.92,"h":114.645,"l":113.32,"n":14259,"o":114.21,"t":"2025-12-23T05:00:00Z","v":587905,"vw":113.933022},{"c":114.02,"h":114.97,"l":113.68,"n":6928,"o":114.05,"t":"2025-12-24T05:00:00Z","v":330317,"vw":114.194639},{"c":114.51,"h":115.25,"l":113.78,"n":9421,"o":114.13,"t":"2025-12-26T05:00:00Z","v":425357,"vw":114.472165},{"c":114.51,"h":115.52,"l":114.25,"n":11510,"o":114.86,"t":"2025-12-29T05:00:00Z","v":467324,"vw":114.565945},{"c":114.64,"h":115.465,"l":114.03,"n":11680,"o":114.5,"t":"2025-12-30T05:00:00Z","v":425407,"vw":114.729448},{"c":113.78,"h":115.37,"l":113.55,"n":10873,"o":114.52,"t":"2025-12-31T05:00:00Z","v":411179,"vw":114.013871},{"c":111.95,"h":113.76,"l":109.52,"n":16929,"o":113.31,"t":"2026-01-02T05:00:00Z","v":682980,"vw":111.618405},{"c":114.44,"h":116,"l":111.885,"n":18684,"o":112.02,"t":"2026-01-05T05:00:00Z","v":767044,"vw":114.742031},{"c":113.27,"h":116.035,"l":113.1,"n":13766,"o":114.26,"t":"2026-01-06T05:00:00Z","v":618942,"vw":113.836104},{"c":109.28,"h":113.54,"l":108.39,"n":21669,"o":112.88,"t":"2026-01-07T05:00:00Z","v":1033115,"vw":110.043932},{"c":111.52,"h":113.3,"l":108.85,"n":20866,"o":109.11,"t":"2026-01-08T05:00:00Z","v":1016365,"vw":111.782349},{"c":108.24,"h":112,"l":106.59,"n":18956,"o":111.65,"t":"2026-01-09T05:00:00Z","v":874328,"vw":108.44347},{"c":106.07,"h":108.21,"l":105.185,"n":14931,"o":108.11,"t":"2026-01-12T05:00:00Z","v":673291,"vw":106.224303},{"c":105.48,"h":107.04,"l":105.47,"n":12393,"o":105.85,"t":"2026-01-13T05:00:00Z","v":573924,"vw":105.913133},{"c":108.08,"h":110.12,"l":106.115,"n":17178,"o":106.19,"t":"2026-01-14T05:00:00Z","v":738294,"vw":107.977073},{"c":107.49,"h":112.325,"l":106.76,"n":16123,"o":108.08,"t":"2026-01-15T05:00:00Z","v":811204,"vw":107.685753},{"c":106.88,"h":107.18,"l":104.2,"n":18193,"o":107.18,"t":"2026-01-16T05:00:00Z","v":1105218,"vw":105.629241},{"c":103.78,"h":109.305,"l":103.65,"n":15647,"o":106.03,"t":"2026-01-20T05:00:00Z","v":662357,"vw":104.147624},{"c":102.5,"h":104.76,"l":102.15,"n":18958,"o":103.99,"t":"2026-01-21T05:00:00Z","v":822113,"vw":102.99191},{"c":102.88,"h":103.84,"l":102.52,"n":13630,"o":103.09,"t":"2026-01-22T05:00:00Z","v":533824,"vw":102.986176},{"c":102.54,"h":102.98,"l":101.69,"n":16299,"o":102.63,"t":"2026-01-23T05:00:00Z","v":721233,"vw":102.304404},{"c":101.47,"h":103.25,"l":101.18,"n":13517,"o":102.93,"t":"2026-01-26T05:00:00Z","v":557132,"vw":101.740534},{"c":100.23,"h":101.98,"l":100.135,"n":14291,"o":101.01,"t":"2026-01-27T05:00:00Z","v":722023,"vw":100.628991},{"c":98.9,"h":102.65,"l":98.62,"n":14591,"o":100.69,"t":"2026-01-28T05:00:00Z","v":758107,"vw":99.57081},{"c":97.93,"h":99.86,"l":96.02,"n":16970,"o":98.85,"t":"2026-01-29T05:00:00Z","v":746595,"vw":97.648604},{"c":98.36,"h":98.74,"l":96.12,"n":13257,"o":97.99,"t":"2026-01-30T05:00:00Z","v":1168470,"vw":98.076729},{"c":95.52,"h":98.64,"l":95.41,"n":13750,"o":98.45,"t":"2026-02-02T05:00:00Z","v":630838,"vw":96.066969},{"c":94.17,"h":96.28,"l":93.55,"n":18987,"o":95.01,"t":"2026-02-03T05:00:00Z","v":873003,"vw":94.610795},{"c":95.48,"h":97.9699,"l":94.64,"n":15212,"o":94.64,"t":"2026-02-04T05:00:00Z","v":653542,"vw":96.120724},{"c":93.69,"h":96.35,"l":93.4,"n":13819,"o":95.63,"t":"2026-02-05T05:00:00Z","v":618508,"vw":94.1149},{"c":93.55,"h":95.295,"l":92.8,"n":21184,"o":94.99,"t":"2026-02-06T05:00:00Z","v":1073960,"vw":93.767941},{"c":94.24,"h":94.58,"l":92.55,"n":15640,"o":93.43,"t":"2026-02-09T05:00:00Z","v":859875,"vw":94.147585},{"c":96.58,"h":97.435,"l":93.82,"n":21222,"o":94.39,"t":"2026-02-10T05:00:00Z","v":1055409,"vw":96.534555},{"c":94.78,"h":96.955,"l":94.53,"n":12246,"o":95.93,"t":"2026-02-11T05:00:00Z","v":526640,"vw":95.268076},{"c":90.84,"h":95.21,"l":90.61,"n":14488,"o":94.98,"t":"2026-02-12T05:00:00Z","v":615545,"vw":91.433407},{"c":89.24,"h":91.22,"l":89.13,"n":17754,"o":90.81,"t":"2026-02-13T05:00:00Z","v":729047,"vw":89.64973},{"c":87.97,"h":91.15,"l":87.54,"n":23763,"o":89.25,"t":"2026-02-17T05:00:00Z","v":1046261,"vw":88.392617},{"c":90.69,"h":91.96,"l":88.285,"n":20067,"o":88.66,"t":"2026-02-18T05:00:00Z","v":1064060,"vw":90.758123},{"c":92.21,"h":92.29,"l":89.98,"n":18057,"o":90.71,"t":"2026-02-19T05:00:00Z","v":849994,"vw":91.427262},{"c":93.71,"h":93.74,"l":90.825,"n":19060,"o":92.14,"t":"2026-02-20T05:00:00Z","v":1051203,"vw":93.005803},{"c":94,"h":94.04,"l":91.18,"n":22793,"o":92.6,"t":"2026-02-23T05:00:00Z","v":1056592,"vw":93.289809},{"c":96.19,"h":96.315,"l":93.55,"n":23333,"o":93.85,"t":"2026-02-24T05:00:00Z","v":1261211,"vw":95.786145},{"c":96.14,"h":96.61,"l":94.785,"n":23919,"o":95.6,"t":"2026-02-25T05:00:00Z","v":1171637,"vw":95.908977},{"c":90.37,"h":95.06,"l":85.84,"n":40809,"o":94.78,"t":"2026-02-26T05:00:00Z","v":2349692,"vw":89.225086},{"c":91.93,"h":92.215,"l":87.07,"n":26193,"o":89.46,"t":"2026-02-27T05:00:00Z","v":1283333,"vw":91.276678},{"c":93.78,"h":94.145,"l":89.48,"n":21565,"o":91.4,"t":"2026-03-02T05:00:00Z","v":955500,"vw":93.276497},{"c":93.42,"h":93.6,"l":89.715,"n":18694,"o":93.41,"t":"2026-03-03T05:00:00Z","v":832008,"vw":92.052604},{"c":90.75,"h":94.045,"l":89.7901,"n":19920,"o":93.42,"t":"2026-03-04T05:00:00Z","v":1006449,"vw":90.981771},{"c":90.04,"h":91.345,"l":89.59,"n":23151,"o":90.14,"t":"2026-03-05T05:00:00Z","v":1209295,"vw":90.193941},{"c":83.83,"h":89.07,"l":82.67,"n":39123,"o":89.07,"t":"2026-03-06T05:00:00Z","v":2327734,"vw":84.075429},{"c":85.1,"h":85.64,"l":80.24,"n":36888,"o":83.08,"t":"2026-03-09T04:00:00Z","v":2066364,"vw":83.970667},{"c":83.62,"h":85.48,"l":83.0001,"n":26989,"o":84.97,"t":"2026-03-10T04:00:00Z","v":1198159,"vw":84.094762},{"c":85.98,"h":86.77,"l":83.27,"n":21654,"o":83.7,"t":"2026-03-11T04:00:00Z","v":1100326,"vw":85.623328},{"c":84.08,"h":86.83,"l":83.91,"n":21337,"o":85.2,"t":"2026-03-12T04:00:00Z","v":1096005,"vw":85.256009},{"c":86.36,"h":86.38,"l":83.42,"n":17825,"o":84.32,"t":"2026-03-13T04:00:00Z","v":763327,"vw":85.661255},{"c":86.2,"h":87.94,"l":84.955,"n":21038,"o":86.57,"t":"2026-03-16T04:00:00Z","v":923539,"vw":86.462383},{"c":85.94,"h":88.33,"l":85.91,"n":13811,"o":87.17,"t":"2026-03-17T04:00:00Z","v":570744,"vw":86.34661},{"c":85.81,"h":86.57,"l":84.59,"n":17647,"o":84.96,"t":"2026-03-18T04:00:00Z","v":864761,"vw":85.90191},{"c":87.83,"h":88.04,"l":84.88,"n":21249,"o":86.05,"t":"2026-03-19T04:00:00Z","v":734566,"vw":87.406854},{"c":83.73,"h":87.31,"l":83.23,"n":39733,"o":86.93,"t":"2026-03-20T04:00:00Z","v":1595662,"vw":83.99215},{"c":84.62,"h":86.09,"l":84.1,"n":20071,"o":85.09,"t":"2026-03-23T04:00:00Z","v":1012295,"vw":85.225097},{"c":86.05,"h":86.6,"l":83.905,"n":19293,"o":84.1,"t":"2026-03-24T04:00:00Z","v":1000587,"vw":85.502269},{"c":87.2,"h":87.55,"l":85.605,"n":20533,"o":86.77,"t":"2026-03-25T04:00:00Z","v":968348,"vw":86.83962},{"c":87.57,"h":89.61,"l":86.43,"n":15764,"o":86.97,"t":"2026-03-26T04:00:00Z","v":637380,"vw":88.041745},{"c":84.52,"h":87.18,"l":84.52,"n":16990,"o":87.18,"t":"2026-03-27T04:00:00Z","v":771454,"vw":85.319413},{"c":85.86,"h":86.92,"l":84.07,"n":17209,"o":84.76,"t":"2026-03-30T04:00:00Z","v":814756,"vw":85.66767},{"c":89.83,"h":90.04,"l":85.99,"n":24860,"o":86.61,"t":"2026-03-31T04:00:00Z","v":1300368,"vw":88.826214},{"c":89.11,"h":90.75,"l":88.84,"n":19186,"o":89.87,"t":"2026-04-01T04:00:00Z","v":965925,"vw":89.662427},{"c":89.07,"h":89.64,"l":87.07,"n":16347,"o":89.11,"t":"2026-04-02T04:00:00Z","v":558688,"vw":88.575339},{"c":89.59,"h":89.96,"l":88.19,"n":15982,"o":88.88,"t":"2026-04-06T04:00:00Z","v":591183,"vw":89.427952},{"c":88.51,"h":90.39,"l":88.185,"n":13727,"o":89.59,"t":"2026-04-07T04:00:00Z","v":462861,"vw":88.780446},{"c":88.48,"h":91.82,"l":88.38,"n":21059,"o":90.3,"t":"2026-04-08T04:00:00Z","v":1074343,"vw":88.89034},{"c":88.47,"h":89.01,"l":87.01,"n":15668,"o":88.45,"t":"2026-04-09T04:00:00Z","v":650554,"vw":88.337128},{"c":87.48,"h":89.47,"l":87.13,"n":12444,"o":88.47,"t":"2026-04-10T04:00:00Z","v":395746,"vw":87.626914},{"c":89.53,"h":89.61,"l":86.465,"n":18643,"o":87.31,"t":"2026-04-13T04:00:00Z","v":874210,"vw":88.816258},{"c":91.94,"h":95.48,"l":90.33,"n":27028,"o":90.41,"t":"2026-04-14T04:00:00Z","v":1419268,"vw":93.14506},{"c":91.99,"h":94.335,"l":91.94,"n":17655,"o":91.94,"t":"2026-04-15T04:00:00Z","v":776239,"vw":92.711651},{"c":93.27,"h":93.34,"l":91.19,"n":17752,"o":92.24,"t":"2026-04-16T04:00:00Z","v":927116,"vw":92.891443},{"c":92.21,"h":94.65,"l":91.29,"n":16510,"o":93.57,"t":"2026-04-17T04:00:00Z","v":765894,"vw":92.440028},{"c":92.91,"h":93.22,"l":90.498,"n":19480,"o":91.88,"t":"2026-04-20T04:00:00Z","v":1149217,"vw":92.210836},{"c":90.84,"h":94.15,"l":90.315,"n":19940,"o":93,"t":"2026-04-21T04:00:00Z","v":1239124,"vw":91.444038},{"c":88.94,"h":91.74,"l":88.17,"n":22107,"o":91.28,"t":"2026-04-22T04:00:00Z","v":1254536,"vw":89.142387},{"c":97.91,"h":98.4,"l":92.01,"n":32544,"o":92.01,"t":"2026-04-23T04:00:00Z","v":1998035,"vw":96.966913},{"c":101.55,"h":102.89,"l":98.25,"n":40517,"o":99.54,"t":"2026-04-24T04:00:00Z","v":2770370,"vw":101.350146},{"c":100.39,"h":102.84,"l":100.21,"n":22654,"o":101.15,"t":"2026-04-27T04:00:00Z","v":1013589,"vw":101.00877},{"c":99.52,"h":102.839,"l":99.0043,"n":16697,"o":102.839,"t":"2026-04-28T04:00:00Z","v":665126,"vw":99.898968},{"c":101.15,"h":102.14,"l":99.3,"n":18223,"o":99.54,"t":"2026-04-29T04:00:00Z","v":837254,"vw":101.168965},{"c":100.99,"h":101.49,"l":99.79,"n":14866,"o":100.68,"t":"2026-04-30T04:00:00Z","v":676310,"vw":100.928546},{"c":98.65,"h":101.22,"l":97.41,"n":21227,"o":100.72,"t":"2026-05-01T04:00:00Z","v":998115,"vw":98.468311},{"c":91.7,"h":97.17,"l":90.11,"n":29760,"o":95.565,"t":"2026-05-04T04:00:00Z","v":1750656,"vw":92.382021},{"c":92.66,"h":93.195,"l":90.43,"n":18953,"o":91.71,"t":"2026-05-05T04:00:00Z","v":810172,"vw":92.541941},{"c":92.25,"h":93.14,"l":91.285,"n":19257,"o":92.92,"t":"2026-05-06T04:00:00Z","v":1099671,"vw":92.101484},{"c":88.85,"h":92.32,"l":88.57,"n":24557,"o":91.63,"t":"2026-05-07T04:00:00Z","v":1261118,"vw":89.3725},{"c":88.13,"h":90.37,"l":87.73,"n":19158,"o":88.86,"t":"2026-05-08T04:00:00Z","v":791902,"vw":88.520269},{"c":86.17,"h":88.915,"l":85.56,"n":18971,"o":88.28,"t":"2026-05-11T04:00:00Z","v":1133719,"vw":86.636042},{"c":86.58,"h":88.83,"l":86.2,"n":19902,"o":88.72,"t":"2026-05-12T04:00:00Z","v":928109,"vw":87.106531},{"c":85.555,"h":87.11,"l":84.675,"n":17954,"o":86.5,"t":"2026-05-13T04:00:00Z","v":884027,"vw":85.403774},{"c":85.76,"h":87.75,"l":85.25,"n":17429,"o":86.29,"t":"2026-05-14T04:00:00Z","v":750507,"vw":86.060687},{"c":86.73,"h":87.53,"l":85.27,"n":14192,"o":86.52,"t":"2026-05-15T04:00:00Z","v":610779,"vw":86.480308},{"c":87.93,"h":88.73,"l":85.96,"n":14119,"o":86.515,"t":"2026-05-18T04:00:00Z","v":553856,"vw":87.951388},{"c":86.73,"h":88.745,"l":86.2,"n":15977,"o":87.295,"t":"2026-05-19T04:00:00Z","v":588779,"vw":87.092212},{"c":85.63,"h":86.86,"l":85.25,"n":13841,"o":86.86,"t":"2026-05-20T04:00:00Z","v":623114,"vw":85.895744},{"c":85.53,"h":86.65,"l":83.76,"n":17283,"o":85.12,"t":"2026-05-21T04:00:00Z","v":982278,"vw":85.579089},{"c":85.12,"h":86.005,"l":85,"n":14725,"o":85.42,"t":"2026-05-22T04:00:00Z","v":588114,"vw":85.321226},{"c":83.065,"h":84.92,"l":81.45,"n":22845,"o":84.92,"t":"2026-05-26T04:00:00Z","v":1668193,"vw":82.804616},{"c":86.88,"h":87.67,"l":83.33,"n":19563,"o":83.42,"t":"2026-05-27T04:00:00Z","v":1018046,"vw":86.695242},{"c":88.43,"h":90.08,"l":86.375,"n":23003,"o":86.56,"t":"2026-05-28T04:00:00Z","v":1076342,"vw":88.952947},{"c":87.21,"h":89.3699,"l":86.98,"n":15462,"o":87.99,"t":"2026-05-29T04:00:00Z","v":937919,"vw":87.601226},{"c":89.77,"h":90.9,"l":87,"n":20753,"o":87.2,"t":"2026-06-01T04:00:00Z","v":899665,"vw":89.949805},{"c":87.58,"h":90,"l":87.53,"n":13427,"o":89.41,"t":"2026-06-02T04:00:00Z","v":532335,"vw":87.880129},{"c":86,"h":87.43,"l":84.96,"n":15492,"o":87.43,"t":"2026-06-03T04:00:00Z","v":606428,"vw":85.814925},{"c":86.16,"h":87.685,"l":85.825,"n":13595,"o":87.495,"t":"2026-06-04T04:00:00Z","v":590523,"vw":86.333605},{"c":86.92,"h":87.7118,"l":85.64,"n":13393,"o":86.42,"t":"2026-06-05T04:00:00Z","v":444602,"vw":86.518156},{"c":86.84,"h":87.41,"l":85.82,"n":14116,"o":86.78,"t":"2026-06-08T04:00:00Z","v":690793,"vw":86.83232},{"c":88.82,"h":89.89,"l":87.14,"n":16806,"o":87.14,"t":"2026-06-09T04:00:00Z","v":633349,"vw":88.94813},{"c":88.66,"h":90.535,"l":88.54,"n":14255,"o":88.96,"t":"2026-06-10T04:00:00Z","v":793355,"vw":88.983024},{"c":87.07,"h":89.02,"l":86.45,"n":16395,"o":88.68,"t":"2026-06-11T04:00:00Z","v":832865,"vw":87.408801},{"c":86.94,"h":87.85,"l":86.28,"n":14840,"o":87.55,"t":"2026-06-12T04:00:00Z","v":650252,"vw":86.873752},{"c":92.3,"h":93.66,"l":87.39,"n":30751,"o":87.39,"t":"2026-06-15T04:00:00Z","v":1989616,"vw":91.403035},{"c":89.86,"h":94,"l":89.48,"n":24243,"o":93,"t":"2026-06-16T04:00:00Z","v":1643889,"vw":91.186447},{"c":87.76,"h":90.98,"l":87.17,"n":22008,"o":89.18,"t":"2026-06-17T04:00:00Z","v":1241912,"vw":88.571963},{"c":88.27,"h":88.7,"l":86.7501,"n":17793,"o":88.16,"t":"2026-06-18T04:00:00Z","v":1229765,"vw":88.022542},{"c":86.35,"h":88.85,"l":86.12,"n":16200,"o":87.66,"t":"2026-06-22T04:00:00Z","v":884758,"vw":86.623707},{"c":86.32,"h":86.9,"l":85.12,"n":16495,"o":86.35,"t":"2026-06-23T04:00:00Z","v":899054,"vw":86.190864},{"c":84.61,"h":88.15,"l":84,"n":20860,"o":87.2,"t":"2026-06-24T04:00:00Z","v":1137174,"vw":84.855557},{"c":83.98,"h":85.98,"l":83.35,"n":23170,"o":84.76,"t":"2026-06-25T04:00:00Z","v":1523214,"vw":84.534329},{"c":88.93,"h":89.01,"l":83.5001,"n":23751,"o":83.82,"t":"2026-06-26T04:00:00Z","v":2723946,"vw":88.325906},{"c":90.87,"h":91.31,"l":88.01,"n":24137,"o":89.73,"t":"2026-06-29T04:00:00Z","v":1304176,"vw":90.275699},{"c":89.64,"h":91.14,"l":88.0901,"n":16286,"o":89.89,"t":"2026-06-30T04:00:00Z","v":825210,"vw":89.985342},{"c":89.15,"h":91.53,"l":89.01,"n":17686,"o":89.64,"t":"2026-07-01T04:00:00Z","v":910713,"vw":89.872333},{"c":90.91,"h":91.07,"l":88.22,"n":16952,"o":89.29,"t":"2026-07-02T04:00:00Z","v":803360,"vw":89.9812},{"c":89.24,"h":90.66,"l":88.12,"n":21265,"o":90.66,"t":"2026-07-06T04:00:00Z","v":1102465,"vw":89.167398},{"c":86.23,"h":90.98,"l":86.08,"n":18580,"o":89.82,"t":"2026-07-07T04:00:00Z","v":1060754,"vw":86.715192},{"c":85.3,"h":86.22,"l":83.65,"n":18603,"o":86.17,"t":"2026-07-08T04:00:00Z","v":870486,"vw":84.951121},{"c":86.13,"h":86.67,"l":83.21,"n":18403,"o":84.68,"t":"2026-07-09T04:00:00Z","v":918125,"vw":85.741737},{"c":85.52,"h":88.995,"l":85.4,"n":16132,"o":86.54,"t":"2026-07-10T04:00:00Z","v":792836,"vw":86.265407},{"c":83.75,"h":86.95,"l":83.51,"n":15573,"o":86.51,"t":"2026-07-13T04:00:00Z","v":760738,"vw":84.322745},{"c":83.5,"h":84.21,"l":82.75,"n":15426,"o":83.4,"t":"2026-07-14T04:00:00Z","v":744011,"vw":83.389309},{"c":84.66,"h":86.47,"l":83.55,"n":13829,"o":83.745,"t":"2026-07-15T04:00:00Z","v":742911,"vw":85.092349},{"c":86.29,"h":86.5,"l":84.5,"n":11461,"o":84.97,"t":"2026-07-16T04:00:00Z","v":469907,"vw":86.040178},{"c":83.95,"h":86.52,"l":83.81,"n":14205,"o":86.52,"t":"2026-07-17T04:00:00Z","v":552442,"vw":84.19448},{"c":83.71,"h":84.59,"l":83.1,"n":15509,"o":84.07,"t":"2026-07-20T04:00:00Z","v":707694,"vw":83.879847},{"c":83.33,"h":84.27,"l":82.71,"n":12468,"o":83.59,"t":"2026-07-21T04:00:00Z","v":521089,"vw":83.539626},{"c":82.14,"h":83.56,"l":81.95,"n":14286,"o":83.33,"t":"2026-07-22T04:00:00Z","v":544512,"vw":82.361054},{"c":83.75,"h":84.0699,"l":81.11,"n":19321,"o":81.11,"t":"2026-07-23T04:00:00Z","v":957114,"vw":83.32881},{"c":86.5,"h":86.98,"l":83.245,"n":16045,"o":83.245,"t":"2026-07-24T04:00:00Z","v":740124,"vw":86.246565},{"c":88.17,"h":89.23,"l":87.26,"n":20994,"o":87.26,"t":"2026-07-27T04:00:00Z","v":1082467,"vw":88.293093},{"c":89.22,"h":89.63,"l":88.34,"n":16416,"o":89.27,"t":"2026-07-28T04:00:00Z","v":805409,"vw":89.1863},{"c":88.53,"h":90,"l":87.88,"n":23243,"o":89.04,"t":"2026-07-29T04:00:00Z","v":1419713,"vw":88.789611},{"c":82.69,"h":88.09,"l":79.4,"n":49606,"o":85.45,"t":"2026-07-30T04:00:00Z","v":3739481,"vw":82.243846},{"c":84.3,"h":85.5,"l":83.22,"n":26803,"o":83.32,"t":"2026-07-31T04:00:00Z","v":1598823,"vw":84.497771},{"c":83.47,"h":86.01,"l":81.6507,"n":23203,"o":85.6,"t":"2026-08-03T04:00:00Z","v":1350712,"vw":82.958395},{"c":85.35,"h":87.71,"l":82.43,"n":25378,"o":82.43,"t":"2026-08-04T04:00:00Z","v":1405195,"vw":86.024},{"c":86.41,"h":87.8,"l":85.45,"n":24682,"o":85.79,"t":"2026-08-05T04:00:00Z","v":1164068,"vw":86.847131},{"c":86.88,"h":88.075,"l":86.02,"n":22166,"o":88.06,"t":"2026-08-06T04:00:00Z","v":1274438,"vw":87.224138},{"c":87.86,"h":88.385,"l":86.4,"n":16920,"o":86.4,"t":"2026-08-07T04:00:00Z","v":1019551,"vw":87.555309},{"c":86.37,"h":88.065,"l":85.755,"n":17219,"o":87.54,"t":"2026-08-10T04:00:00Z","v":853346,"vw":86.798785},{"c":88.625,"h":89.03,"l":85.689,"n":18669,"o":86.21,"t":"2026-08-11T04:00:00Z","v":745123,"vw":88.546733},{"c":88.53,"h":89.99,"l":87.2,"n":13575,"o":88.65,"t":"2026-08-12T04:00:00Z","v":642430,"vw":88.330914},{"c":88.99,"h":89.235,"l":87.68,"n":13579,"o":88.67,"t":"2026-08-13T04:00:00Z","v":531536,"vw":88.574901},{"c":90.82,"h":91.03,"l":88.2601,"n":14935,"o":88.99,"t":"2026-08-14T04:00:00Z","v":672935,"vw":90.37182},{"c":89.7,"h":90.51,"l":88.055,"n":18317,"o":90,"t":"2026-08-17T04:00:00Z","v":905716,"vw":89.267574},{"c":88.64,"h":90.51,"l":88.5,"n":20319,"o":90.51,"t":"2026-08-18T04:00:00Z","v":1180217,"vw":89.22208},{"c":91.75,"h":92.065,"l":88.9,"n":20092,"o":89.05,"t":"2026-08-19T04:00:00Z","v":955411,"vw":91.411482},{"c":93.12,"h":93.525,"l":90.68,"n":18421,"o":91.49,"t":"2026-08-20T04:00:00Z","v":796850,"vw":92.672525},{"c":93.71,"h":93.92,"l":91.835,"n":19103,"o":93.14,"t":"2026-08-21T04:00:00Z","v":931104,"vw":93.155054},{"c":90.71,"h":94.855,"l":90.61,"n":21773,"o":94,"t":"2026-08-24T04:00:00Z","v":1047643,"vw":91.576408},{"c":88.67,"h":91.235,"l":88.57,"n":18267,"o":90.45,"t":"2026-08-25T04:00:00Z","v":725007,"vw":89.361034},{"c":87.57,"h":89.315,"l":86.9775,"n":17560,"o":88.73,"t":"2026-08-26T04:00:00Z","v":843630,"vw":87.650003},{"c":86.51,"h":87.32,"l":85.71,"n":13503,"o":86.98,"t":"2026-08-27T04:00:00Z","v":626394,"vw":86.473374},{"c":89.9,"h":90.94,"l":86.94,"n":20288,"o":86.94,"t":"2026-08-28T04:00:00Z","v":1095266,"vw":89.623427},{"c":87.48,"h":89.925,"l":87.365,"n":16655,"o":89.31,"t":"2026-08-31T04:00:00Z","v":852354,"vw":88.203843},{"c":86.65,"h":87.31,"l":85.715,"n":24950,"o":86.78,"t":"2026-09-01T04:00:00Z","v":1183971,"vw":86.666431},{"c":89.18,"h":90.21,"l":86.935,"n":23897,"o":87.23,"t":"2026-09-02T04:00:00Z","v":1170671,"vw":89.122504},{"c":90.28,"h":91.4499,"l":89.11,"n":19180,"o":90.52,"t":"2026-09-03T04:00:00Z","v":824701,"vw":90.175372},{"c":87.07,"h":90.08,"l":86.9,"n":15812,"o":89.66,"t":"2026-09-04T04:00:00Z","v":590856,"vw":87.584952},{"c":85.83,"h":87.64,"l":85.53,"n":16798,"o":87.04,"t":"2026-09-08T04:00:00Z","v":735122,"vw":86.221836},{"c":84.13,"h":85.5,"l":83.18,"n":18992,"o":85.49,"t":"2026-09-09T04:00:00Z","v":878551,"vw":83.930628},{"c":82.75,"h":84.25,"l":81.98,"n":19686,"o":83.72,"t":"2026-09-10T04:00:00Z","v":1076398,"vw":82.679457},{"c":83.86,"h":84.3,"l":82.215,"n":19303,"o":83.39,"t":"2026-09-11T04:00:00Z","v":918354,"vw":83.557798},{"c":83.6,"h":85.22,"l":82.795,"n":23926,"o":84.66,"t":"2026-09-14T04:00:00Z","v":1090205,"vw":83.423081},{"c":80.6,"h":83.43,"l":80.43,"n":22098,"o":83.16,"t":"2026-09-15T04:00:00Z","v":1007415,"vw":81.493537},{"c":82.65,"h":85.48,"l":79.5,"n":33189,"o":80.58,"t":"2026-09-16T04:00:00Z","v":1896162,"vw":83.126339},{"c":82.22,"h":83.3521,"l":81.43,"n":25330,"o":82.95,"t":"2026-09-17T04:00:00Z","v":1408574,"vw":82.37354},{"c":81.91,"h":82.96,"l":81.61,"n":29078,"o":82.22,"t":"2026-09-18T04:00:00Z","v":1953388,"vw":82.128717},{"c":81.92,"h":83.1,"l":81.145,"n":21646,"o":82.21,"t":"2026-09-21T04:00:00Z","v":1145449,"vw":82.153545},{"c":79.49,"h":83.68,"l":79.45,"n":20152,"o":82.89,"t":"2026-09-22T04:00:00Z","v":978287,"vw":80.366598},{"c":80.46,"h":80.67,"l":78.38,"n":19997,"o":79.56,"t":"2026-09-23T04:00:00Z","v":1269933,"vw":79.802214},{"c":79.41,"h":80.85,"l":78.08,"n":21368,"o":80.29,"t":"2026-09-24T04:00:00Z","v":1075400,"vw":79.052584},{"c":79.77,"h":80.07,"l":78.95,"n":14754,"o":79.48,"t":"2026-09-25T04:00:00Z","v":559845,"vw":79.586298},{"c":75.72,"h":79.4,"l":74.92,"n":27115,"o":79.4,"t":"2026-09-28T04:00:00Z","v":1602036,"vw":76.353207},{"c":76.16,"h":77.79,"l":75.29,"n":25989,"o":76,"t":"2026-09-29T04:00:00Z","v":1708792,"vw":76.368113},{"c":75.68,"h":77.14,"l":74.37,"n":22226,"o":76.16,"t":"2026-09-30T04:00:00Z","v":1176578,"vw":75.80202},{"c":74.82,"h":76.11,"l":73.98,"n":20163,"o":75.78,"t":"2026-10-01T04:00:00Z","v":1041005,"vw":74.713666},{"c":76.05,"h":77.35,"l":75.145,"n":23385,"o":75.49,"t":"2026-10-02T04:00:00Z","v":1194579,"vw":76.12894},{"c":77.57,"h":79.23,"l":74.95,"n":19541,"o":75.81,"t":"2026-10-05T04:00:00Z","v":1339050,"vw":77.830411},{"c":78.21,"h":79.455,"l":77.5,"n":13965,"o":77.9,"t":"2026-10-06T04:00:00Z","v":695685,"vw":78.499606},{"c":73.95,"h":77.89,"l":73.435,"n":29602,"o":77.89,"t":"2026-10-07T04:00:00Z","v":2050080,"vw":74.359619},{"c":76.16,"h":76.26,"l":73.085,"n":25795,"o":73.77,"t":"2026-10-08T04:00:00Z","v":1881885,"vw":75.246818},{"c":79.96,"h":81.66,"l":78.07,"n":34759,"o":78.45,"t":"2026-10-09T04:00:00Z","v":1845766,"vw":80.137801},{"c":80.5,"h":80.82,"l":79.1943,"n":20455,"o":79.98,"t":"2026-10-12T04:00:00Z","v":1011724,"vw":80.228984},{"c":81.06,"h":81.88,"l":79.945,"n":19889,"o":80.82,"t":"2026-10-13T04:00:00Z","v":891487,"vw":81.158595},{"c":80.02,"h":81.2,"l":78.65,"n":21418,"o":80.87,"t":"2026-10-14T04:00:00Z","v":1208133,"vw":79.786546},{"c":82.15,"h":82.88,"l":80.2664,"n":17092,"o":80.29,"t":"2026-10-15T04:00:00Z","v":878215,"vw":82.216647},{"c":81.7,"h":83.42,"l":81.49,"n":17217,"o":82.62,"t":"2026-10-16T04:00:00Z","v":790602,"vw":82.138369},{"c":81.97,"h":82.9,"l":81.31,"n":16175,"o":81.96,"t":"2026-10-19T04:00:00Z","v":707168,"vw":81.955836},{"c":83.025,"h":83.66,"l":81.787,"n":15895,"o":82.4,"t":"2026-10-20T04:00:00Z","v":809981,"vw":82.99653},{"c":82.79,"h":83.53,"l":82.35,"n":17060,"o":82.75,"t":"2026-10-21T04:00:00Z","v":745894,"vw":82.928837},{"c":84.45,"h":84.6,"l":82.15,"n":20145,"o":82.52,"t":"2026-10-22T04:00:00Z","v":823603,"vw":83.853381}],"volatilityBars":[{"c":82.59,"h":82.59,"l":82.4,"n":9,"o":82.4,"t":"2026-09-21T11:00:00Z","v":259,"vw":82.514603},{"c":82.02,"h":82.02,"l":81.9,"n":42,"o":81.91,"t":"2026-09-21T13:00:00Z","v":499,"vw":81.934121},{"c":81.445,"h":82.285,"l":81.35,"n":556,"o":82.21,"t":"2026-09-21T13:30:00Z","v":70710,"vw":81.784462},{"c":81.88,"h":81.88,"l":81.49,"n":475,"o":81.53,"t":"2026-09-21T13:45:00Z","v":20759,"vw":81.693433},{"c":81.42,"h":81.84,"l":81.145,"n":756,"o":81.79,"t":"2026-09-21T14:00:00Z","v":54721,"vw":81.590154},{"c":81.57,"h":81.58,"l":81.235,"n":801,"o":81.35,"t":"2026-09-21T14:15:00Z","v":39001,"vw":81.387486},{"c":81.42,"h":81.64,"l":81.255,"n":761,"o":81.555,"t":"2026-09-21T14:30:00Z","v":44279,"vw":81.479589},{"c":81.97,"h":81.985,"l":81.41,"n":650,"o":81.41,"t":"2026-09-21T14:45:00Z","v":24723,"vw":81.659534},{"c":82.075,"h":82.23,"l":81.98,"n":906,"o":82.04,"t":"2026-09-21T15:00:00Z","v":45963,"vw":82.103409},{"c":82.42,"h":82.42,"l":82.0625,"n":651,"o":82.0625,"t":"2026-09-21T15:15:00Z","v":22162,"vw":82.321454},{"c":82.635,"h":82.665,"l":82.36,"n":562,"o":82.36,"t":"2026-09-21T15:30:00Z","v":17914,"vw":82.566379},{"c":82.89,"h":82.96,"l":82.635,"n":644,"o":82.635,"t":"2026-09-21T15:45:00Z","v":38592,"vw":82.838386},{"c":82.805,"h":83.05,"l":82.7601,"n":732,"o":82.85,"t":"2026-09-21T16:00:00Z","v":33258,"vw":82.862441},{"c":83.01,"h":83.01,"l":82.64,"n":567,"o":82.805,"t":"2026-09-21T16:15:00Z","v":16847,"vw":82.765909},{"c":82.81,"h":83.1,"l":82.72,"n":357,"o":82.97,"t":"2026-09-21T16:30:00Z","v":10799,"vw":82.942357},{"c":82.95,"h":82.99,"l":82.85,"n":557,"o":82.85,"t":"2026-09-21T16:45:00Z","v":15842,"vw":82.96085},{"c":82.94,"h":82.97,"l":82.87,"n":394,"o":82.96,"t":"2026-09-21T17:00:00Z","v":12503,"vw":82.920754},{"c":82.83,"h":83,"l":82.83,"n":706,"o":82.93,"t":"2026-09-21T17:15:00Z","v":22982,"vw":82.934989},{"c":82.615,"h":82.85,"l":82.46,"n":574,"o":82.83,"t":"2026-09-21T17:30:00Z","v":15448,"vw":82.615839},{"c":82.68,"h":82.68,"l":82.5,"n":691,"o":82.635,"t":"2026-09-21T17:45:00Z","v":18543,"vw":82.610843},{"c":82.58,"h":82.75,"l":82.55,"n":586,"o":82.68,"t":"2026-09-21T18:00:00Z","v":17751,"vw":82.670398},{"c":82.11,"h":82.655,"l":82.09,"n":734,"o":82.58,"t":"2026-09-21T18:15:00Z","v":26680,"vw":82.402255},{"c":82.065,"h":82.25,"l":82.03,"n":657,"o":82.115,"t":"2026-09-21T18:30:00Z","v":21292,"vw":82.134582},{"c":82.39,"h":82.4,"l":82.05,"n":844,"o":82.1,"t":"2026-09-21T18:45:00Z","v":35064,"vw":82.252837},{"c":82.63,"h":82.65,"l":82.35,"n":779,"o":82.41,"t":"2026-09-21T19:00:00Z","v":33586,"vw":82.513142},{"c":82.49,"h":82.69,"l":82.49,"n":1294,"o":82.67,"t":"2026-09-21T19:15:00Z","v":66086,"vw":82.614549},{"c":82.52,"h":82.64,"l":82.395,"n":1237,"o":82.49,"t":"2026-09-21T19:30:00Z","v":52563,"vw":82.487179},{"c":81.91,"h":82.65,"l":81.89,"n":3180,"o":82.52,"t":"2026-09-21T19:45:00Z","v":175478,"vw":82.193222},{"c":81.92,"h":81.92,"l":81.92,"n":28,"o":81.92,"t":"2026-09-21T20:00:00Z","v":123752,"vw":81.92},{"c":83.01,"h":83.01,"l":82.4,"n":15,"o":82.4,"t":"2026-09-22T13:15:00Z","v":680,"vw":82.644731},{"c":83.015,"h":83.255,"l":82.65,"n":195,"o":82.89,"t":"2026-09-22T13:30:00Z","v":18520,"vw":82.933246},{"c":83.33,"h":83.68,"l":82.495,"n":418,"o":83.0375,"t":"2026-09-22T13:45:00Z","v":28777,"vw":83.075168},{"c":83.41,"h":83.6,"l":83.02,"n":337,"o":83.02,"t":"2026-09-22T14:00:00Z","v":14475,"vw":83.36811},{"c":82.19,"h":83.365,"l":81.85,"n":665,"o":83.355,"t":"2026-09-22T14:15:00Z","v":36037,"vw":82.475657},{"c":81.79,"h":82.1909,"l":81.79,"n":483,"o":82.185,"t":"2026-09-22T14:30:00Z","v":22739,"vw":82.012507},{"c":81.165,"h":81.75,"l":81.15,"n":387,"o":81.75,"t":"2026-09-22T14:45:00Z","v":14457,"vw":81.572565},{"c":80.79,"h":81.26,"l":80.695,"n":719,"o":81.09,"t":"2026-09-22T15:00:00Z","v":25880,"vw":80.987261},{"c":80.79,"h":80.85,"l":80.45,"n":677,"o":80.82,"t":"2026-09-22T15:15:00Z","v":30435,"vw":80.688627},{"c":79.84,"h":80.765,"l":79.73,"n":656,"o":80.75,"t":"2026-09-22T15:30:00Z","v":26018,"vw":80.261381},{"c":79.9225,"h":80.2475,"l":79.84,"n":1131,"o":79.84,"t":"2026-09-22T15:45:00Z","v":75608,"vw":79.997481},{"c":80.08,"h":80.26,"l":79.9175,"n":624,"o":79.9175,"t":"2026-09-22T16:00:00Z","v":21082,"vw":80.071414},{"c":80.06,"h":80.26,"l":80.06,"n":367,"o":80.13,"t":"2026-09-22T16:15:00Z","v":10681,"vw":80.147728},{"c":80.05,"h":80.1287,"l":79.94,"n":590,"o":80.06,"t":"2026-09-22T16:30:00Z","v":24170,"vw":80.042046},{"c":80.44,"h":80.44,"l":80.03,"n":527,"o":80.075,"t":"2026-09-22T16:45:00Z","v":17787,"vw":80.20796},{"c":80.605,"h":80.68,"l":80.32,"n":488,"o":80.47,"t":"2026-09-22T17:00:00Z","v":20494,"vw":80.517242},{"c":80.56,"h":80.66,"l":80.34,"n":664,"o":80.6,"t":"2026-09-22T17:15:00Z","v":28726,"vw":80.501942},{"c":80.45,"h":80.675,"l":80.45,"n":514,"o":80.56,"t":"2026-09-22T17:30:00Z","v":21100,"vw":80.566166},{"c":80.615,"h":80.615,"l":80.395,"n":610,"o":80.45,"t":"2026-09-22T17:45:00Z","v":19553,"vw":80.467819},{"c":80.53,"h":80.75,"l":80.43,"n":579,"o":80.58,"t":"2026-09-22T18:00:00Z","v":20226,"vw":80.576903},{"c":80.22,"h":80.58,"l":80.21,"n":768,"o":80.545,"t":"2026-09-22T18:15:00Z","v":28678,"vw":80.450435},{"c":80.02,"h":80.26,"l":79.82,"n":730,"o":80.26,"t":"2026-09-22T18:30:00Z","v":35560,"vw":79.96788},{"c":79.5,"h":80.055,"l":79.45,"n":841,"o":80.045,"t":"2026-09-22T18:45:00Z","v":33702,"vw":79.733525},{"c":79.905,"h":79.99,"l":79.52,"n":837,"o":79.54,"t":"2026-09-22T19:00:00Z","v":38069,"vw":79.856369},{"c":79.935,"h":80.09,"l":79.73,"n":743,"o":79.905,"t":"2026-09-22T19:15:00Z","v":25934,"vw":79.925218},{"c":80.21,"h":80.28,"l":79.9,"n":1067,"o":79.935,"t":"2026-09-22T19:30:00Z","v":43547,"vw":80.125602},{"c":79.5,"h":80.21,"l":79.46,"n":3698,"o":80.21,"t":"2026-09-22T19:45:00Z","v":171161,"vw":79.688995},{"c":79.49,"h":79.49,"l":79.49,"n":38,"o":79.49,"t":"2026-09-22T20:00:00Z","v":115553,"vw":79.49},{"c":78.895,"h":79.9,"l":78.76,"n":539,"o":79.56,"t":"2026-09-23T13:30:00Z","v":33834,"vw":79.175976},{"c":78.745,"h":78.92,"l":78.62,"n":390,"o":78.855,"t":"2026-09-23T13:45:00Z","v":17029,"vw":78.7475},{"c":78.74,"h":78.89,"l":78.38,"n":629,"o":78.88,"t":"2026-09-23T14:00:00Z","v":34495,"vw":78.631395},{"c":78.83,"h":79.07,"l":78.66,"n":452,"o":78.8,"t":"2026-09-23T14:15:00Z","v":24875,"vw":78.848853},{"c":78.9882,"h":79.12,"l":78.775,"n":472,"o":78.87,"t":"2026-09-23T14:30:00Z","v":22984,"vw":78.946202},{"c":79.61,"h":79.74,"l":78.9,"n":901,"o":78.9,"t":"2026-09-23T14:45:00Z","v":46368,"vw":79.545772},{"c":79.54,"h":79.65,"l":79.325,"n":571,"o":79.61,"t":"2026-09-23T15:00:00Z","v":24017,"vw":79.491343},{"c":79.41,"h":79.84,"l":79.4,"n":437,"o":79.515,"t":"2026-09-23T15:15:00Z","v":15923,"vw":79.607282},{"c":78.98,"h":79.48,"l":78.95,"n":459,"o":79.41,"t":"2026-09-23T15:30:00Z","v":21620,"vw":79.304329},{"c":79.18,"h":79.1873,"l":78.93,"n":334,"o":78.93,"t":"2026-09-23T15:45:00Z","v":10885,"vw":79.08597},{"c":79.21,"h":79.4,"l":79.12,"n":590,"o":79.2,"t":"2026-09-23T16:00:00Z","v":20744,"vw":79.252109},{"c":79.545,"h":79.56,"l":79.195,"n":369,"o":79.2,"t":"2026-09-23T16:15:00Z","v":13870,"vw":79.317282},{"c":79.2752,"h":79.555,"l":79.2752,"n":617,"o":79.555,"t":"2026-09-23T16:30:00Z","v":27539,"vw":79.385293},{"c":79.37,"h":79.395,"l":79.26,"n":372,"o":79.27,"t":"2026-09-23T16:45:00Z","v":14051,"vw":79.342685},{"c":79.0801,"h":79.45,"l":79.0801,"n":548,"o":79.4,"t":"2026-09-23T17:00:00Z","v":23334,"vw":79.268584},{"c":79.22,"h":79.325,"l":79,"n":369,"o":79.08,"t":"2026-09-23T17:15:00Z","v":10813,"vw":79.174378},{"c":79.09,"h":79.215,"l":78.95,"n":641,"o":79.16,"t":"2026-09-23T17:30:00Z","v":21395,"vw":79.103569},{"c":79.265,"h":79.34,"l":79.07,"n":407,"o":79.125,"t":"2026-09-23T17:45:00Z","v":14161,"vw":79.206929},{"c":79.16,"h":79.22,"l":79.065,"n":290,"o":79.22,"t":"2026-09-23T18:00:00Z","v":11838,"vw":79.148531},{"c":79.155,"h":79.23,"l":79.09,"n":695,"o":79.16,"t":"2026-09-23T18:15:00Z","v":29922,"vw":79.165612},{"c":79.01,"h":79.17,"l":79.01,"n":624,"o":79.15,"t":"2026-09-23T18:30:00Z","v":27661,"vw":79.086801},{"c":79.08,"h":79.09,"l":78.98,"n":551,"o":79.01,"t":"2026-09-23T18:45:00Z","v":21800,"vw":79.022039},{"c":79.21,"h":79.29,"l":78.96,"n":664,"o":79.08,"t":"2026-09-23T19:00:00Z","v":28817,"vw":79.104124},{"c":79.22,"h":79.22,"l":79.05,"n":699,"o":79.2,"t":"2026-09-23T19:15:00Z","v":28734,"vw":79.119933},{"c":79.11,"h":79.42,"l":79.11,"n":1043,"o":79.19,"t":"2026-09-23T19:30:00Z","v":46105,"vw":79.242434},{"c":80.4,"h":80.67,"l":78.92,"n":5007,"o":79.11,"t":"2026-09-23T19:45:00Z","v":509740,"vw":80.132921},{"c":80.46,"h":80.55,"l":80.46,"n":47,"o":80.54,"t":"2026-09-23T20:00:00Z","v":150115,"vw":80.460385},{"c":80.25,"h":80.6,"l":80.25,"n":26,"o":80.6,"t":"2026-09-24T12:30:00Z","v":1394,"vw":80.321201},{"c":79.0175,"h":80.85,"l":78.805,"n":416,"o":80.29,"t":"2026-09-24T13:30:00Z","v":21675,"vw":79.885294},{"c":78.64,"h":79.27,"l":78.4,"n":571,"o":79.27,"t":"2026-09-24T13:45:00Z","v":25980,"vw":78.767358},{"c":78.765,"h":78.99,"l":78.631,"n":687,"o":78.7,"t":"2026-09-24T14:00:00Z","v":35725,"vw":78.758759},{"c":78.69,"h":79.179,"l":78.69,"n":732,"o":78.74,"t":"2026-09-24T14:15:00Z","v":29836,"vw":78.841786},{"c":78.72,"h":79.2,"l":78.545,"n":771,"o":78.72,"t":"2026-09-24T14:30:00Z","v":40651,"vw":78.887609},{"c":78.49,"h":78.705,"l":78.44,"n":580,"o":78.67,"t":"2026-09-24T14:45:00Z","v":17537,"vw":78.562113},{"c":78.495,"h":78.58,"l":78.31,"n":704,"o":78.505,"t":"2026-09-24T15:00:00Z","v":30964,"vw":78.456777},{"c":78.16,"h":78.53,"l":78.08,"n":625,"o":78.475,"t":"2026-09-24T15:15:00Z","v":47512,"vw":78.373587},{"c":78.27,"h":78.35,"l":78.135,"n":605,"o":78.15,"t":"2026-09-24T15:30:00Z","v":17707,"vw":78.260673},{"c":78.455,"h":78.48,"l":78.115,"n":562,"o":78.2,"t":"2026-09-24T15:45:00Z","v":20993,"vw":78.292693},{"c":78.665,"h":78.67,"l":78.393,"n":913,"o":78.5,"t":"2026-09-24T16:00:00Z","v":55832,"vw":78.53955},{"c":79.205,"h":79.48,"l":78.695,"n":932,"o":78.705,"t":"2026-09-24T16:15:00Z","v":38723,"vw":78.972061},{"c":79.69,"h":79.81,"l":79.195,"n":696,"o":79.205,"t":"2026-09-24T16:30:00Z","v":31484,"vw":79.431741},{"c":79.67,"h":79.95,"l":79.65,"n":507,"o":79.65,"t":"2026-09-24T16:45:00Z","v":16739,"vw":79.79818},{"c":79.5,"h":79.67,"l":79.435,"n":476,"o":79.62,"t":"2026-09-24T17:00:00Z","v":14718,"vw":79.56452},{"c":79.15,"h":79.5,"l":79.12,"n":613,"o":79.5,"t":"2026-09-24T17:15:00Z","v":25788,"vw":79.244338},{"c":79.225,"h":79.255,"l":78.96,"n":650,"o":79.165,"t":"2026-09-24T17:30:00Z","v":30196,"vw":79.136249},{"c":79.34,"h":79.415,"l":79.11,"n":473,"o":79.13,"t":"2026-09-24T17:45:00Z","v":21145,"vw":79.236359},{"c":79.25,"h":79.48,"l":79.0901,"n":534,"o":79.4,"t":"2026-09-24T18:00:00Z","v":19500,"vw":79.287194},{"c":79.17,"h":79.37,"l":79.17,"n":562,"o":79.31,"t":"2026-09-24T18:15:00Z","v":20958,"vw":79.278535},{"c":79,"h":79.2,"l":78.87,"n":763,"o":79.2,"t":"2026-09-24T18:30:00Z","v":31000,"vw":79.041257},{"c":79.07,"h":79.21,"l":78.97,"n":788,"o":79,"t":"2026-09-24T18:45:00Z","v":35888,"vw":79.079107},{"c":79.085,"h":79.13,"l":78.93,"n":655,"o":79.1,"t":"2026-09-24T19:00:00Z","v":26309,"vw":79.025786},{"c":79.04,"h":79.085,"l":78.9101,"n":1129,"o":79.085,"t":"2026-09-24T19:15:00Z","v":48276,"vw":78.988437},{"c":79.29,"h":79.4,"l":78.99,"n":1234,"o":78.99,"t":"2026-09-24T19:30:00Z","v":57589,"vw":79.231172},{"c":79.42,"h":79.55,"l":78.87,"n":3193,"o":79.31,"t":"2026-09-24T19:45:00Z","v":188127,"vw":79.235355},{"c":79.41,"h":79.41,"l":79.41,"n":34,"o":79.41,"t":"2026-09-24T20:00:00Z","v":111258,"vw":79.41},{"c":79.6,"h":79.6,"l":79.6,"n":20,"o":79.6,"t":"2026-09-25T12:45:00Z","v":131,"vw":79.6},{"c":79.595,"h":80.07,"l":79.285,"n":132,"o":79.48,"t":"2026-09-25T13:30:00Z","v":6054,"vw":79.601911},{"c":79.69,"h":80,"l":79.51,"n":317,"o":79.54,"t":"2026-09-25T13:45:00Z","v":12751,"vw":79.770014},{"c":79.51,"h":79.53,"l":79.08,"n":450,"o":79.53,"t":"2026-09-25T14:00:00Z","v":14470,"vw":79.294107},{"c":79.33,"h":79.4998,"l":79.2597,"n":364,"o":79.48,"t":"2026-09-25T14:15:00Z","v":11798,"vw":79.391956},{"c":79.26,"h":79.365,"l":79.1501,"n":389,"o":79.365,"t":"2026-09-25T14:30:00Z","v":12157,"vw":79.262463},{"c":79.46,"h":79.52,"l":79.225,"n":331,"o":79.3,"t":"2026-09-25T14:45:00Z","v":7251,"vw":79.334817},{"c":79.38,"h":79.53,"l":79.27,"n":333,"o":79.475,"t":"2026-09-25T15:00:00Z","v":9847,"vw":79.396964},{"c":79.185,"h":79.41,"l":79.16,"n":249,"o":79.41,"t":"2026-09-25T15:15:00Z","v":5740,"vw":79.284833},{"c":79.1,"h":79.27,"l":79.08,"n":469,"o":79.2,"t":"2026-09-25T15:30:00Z","v":14785,"vw":79.179875},{"c":79.305,"h":79.305,"l":78.95,"n":468,"o":79.015,"t":"2026-09-25T15:45:00Z","v":13312,"vw":79.130127},{"c":79.5475,"h":79.7,"l":79.28,"n":612,"o":79.3,"t":"2026-09-25T16:00:00Z","v":21760,"vw":79.503501},{"c":79.465,"h":79.55,"l":79.375,"n":361,"o":79.55,"t":"2026-09-25T16:15:00Z","v":9844,"vw":79.452757},{"c":79.62,"h":79.81,"l":79.43,"n":342,"o":79.53,"t":"2026-09-25T16:30:00Z","v":10593,"vw":79.591754},{"c":79.44,"h":79.52,"l":79.425,"n":316,"o":79.49,"t":"2026-09-25T16:45:00Z","v":7230,"vw":79.462659},{"c":79.5,"h":79.54,"l":79.43,"n":266,"o":79.48,"t":"2026-09-25T17:00:00Z","v":6912,"vw":79.488012},{"c":79.385,"h":79.49,"l":79.3,"n":299,"o":79.45,"t":"2026-09-25T17:15:00Z","v":10064,"vw":79.385161},{"c":79.365,"h":79.43,"l":79.26,"n":382,"o":79.385,"t":"2026-09-25T17:30:00Z","v":11504,"vw":79.361996},{"c":79.2,"h":79.39,"l":79.15,"n":379,"o":79.365,"t":"2026-09-25T17:45:00Z","v":13187,"vw":79.267335},{"c":79.38,"h":79.39,"l":79.24,"n":424,"o":79.24,"t":"2026-09-25T18:00:00Z","v":11296,"vw":79.330012},{"c":79.32,"h":79.36,"l":79.295,"n":307,"o":79.345,"t":"2026-09-25T18:15:00Z","v":7374,"vw":79.326106},{"c":79.47,"h":79.485,"l":79.33,"n":500,"o":79.33,"t":"2026-09-25T18:30:00Z","v":14655,"vw":79.405017},{"c":79.33,"h":79.5,"l":79.33,"n":622,"o":79.47,"t":"2026-09-25T18:45:00Z","v":18668,"vw":79.4236},{"c":79.38,"h":79.38,"l":79.22,"n":684,"o":79.34,"t":"2026-09-25T19:00:00Z","v":21130,"vw":79.310494},{"c":79.445,"h":79.51,"l":79.3629,"n":700,"o":79.4,"t":"2026-09-25T19:15:00Z","v":33228,"vw":79.421906},{"c":79.79,"h":79.85,"l":79.445,"n":1021,"o":79.4451,"t":"2026-09-25T19:30:00Z","v":37662,"vw":79.669656},{"c":79.78,"h":79.955,"l":79.712,"n":2719,"o":79.82,"t":"2026-09-25T19:45:00Z","v":108320,"vw":79.845856},{"c":79.77,"h":79.77,"l":79.77,"n":32,"o":79.77,"t":"2026-09-25T20:00:00Z","v":93237,"vw":79.77},{"c":77.935,"h":79.4,"l":77.525,"n":305,"o":79.4,"t":"2026-09-28T13:30:00Z","v":19327,"vw":78.476748},{"c":78.7,"h":79.24,"l":77.73,"n":351,"o":77.8007,"t":"2026-09-28T13:45:00Z","v":14448,"vw":78.635705},{"c":78.89,"h":79.25,"l":78.5,"n":572,"o":78.8299,"t":"2026-09-28T14:00:00Z","v":28044,"vw":78.811778},{"c":78.6275,"h":78.9,"l":78.51,"n":481,"o":78.885,"t":"2026-09-28T14:15:00Z","v":18190,"vw":78.741742},{"c":78.615,"h":78.76,"l":78.55,"n":636,"o":78.66,"t":"2026-09-28T14:30:00Z","v":22970,"vw":78.660949},{"c":78.5,"h":78.7,"l":78.45,"n":666,"o":78.54,"t":"2026-09-28T14:45:00Z","v":24666,"vw":78.55976},{"c":78.015,"h":78.52,"l":77.93,"n":839,"o":78.5,"t":"2026-09-28T15:00:00Z","v":40717,"vw":78.381524},{"c":77.79,"h":78,"l":77.745,"n":578,"o":77.955,"t":"2026-09-28T15:15:00Z","v":18361,"vw":77.845379},{"c":77.71,"h":77.845,"l":77.69,"n":557,"o":77.81,"t":"2026-09-28T15:30:00Z","v":17993,"vw":77.753538},{"c":77.1,"h":77.6769,"l":76.95,"n":860,"o":77.66,"t":"2026-09-28T15:45:00Z","v":44567,"vw":77.228832},{"c":76.7575,"h":77.15,"l":76.67,"n":826,"o":77.05,"t":"2026-09-28T16:00:00Z","v":31538,"vw":76.90829},{"c":78.215,"h":78.215,"l":76.74,"n":1212,"o":76.765,"t":"2026-09-28T16:15:00Z","v":65395,"vw":77.22508},{"c":77.67,"h":78.225,"l":77.665,"n":597,"o":78.215,"t":"2026-09-28T16:30:00Z","v":22779,"vw":77.950914},{"c":77.755,"h":77.82,"l":77.3301,"n":556,"o":77.68,"t":"2026-09-28T16:45:00Z","v":22181,"vw":77.625935},{"c":78.42,"h":78.43,"l":77.64,"n":571,"o":77.76,"t":"2026-09-28T17:00:00Z","v":20818,"vw":77.928055},{"c":77.81,"h":78.27,"l":77.81,"n":411,"o":78.27,"t":"2026-09-28T17:15:00Z","v":13339,"vw":78.021928},{"c":77.99,"h":78.03,"l":77.8,"n":606,"o":77.84,"t":"2026-09-28T17:30:00Z","v":20382,"vw":77.913836},{"c":77.935,"h":78,"l":77.7,"n":635,"o":77.99,"t":"2026-09-28T17:45:00Z","v":30717,"vw":77.874677},{"c":77.605,"h":77.9469,"l":77.5612,"n":676,"o":77.91,"t":"2026-09-28T18:00:00Z","v":38411,"vw":77.766997},{"c":77.29,"h":77.61,"l":77.2,"n":584,"o":77.605,"t":"2026-09-28T18:15:00Z","v":23569,"vw":77.47046},{"c":76.36,"h":77.36,"l":76.355,"n":1167,"o":77.36,"t":"2026-09-28T18:30:00Z","v":57038,"vw":76.754963},{"c":75.99,"h":76.37,"l":75.07,"n":1981,"o":76.37,"t":"2026-09-28T18:45:00Z","v":138678,"vw":75.709524},{"c":76.105,"h":76.215,"l":75.89,"n":1222,"o":75.99,"t":"2026-09-28T19:00:00Z","v":68157,"vw":76.034747},{"c":75.59,"h":76.14,"l":75.59,"n":1030,"o":75.99,"t":"2026-09-28T19:15:00Z","v":61168,"vw":75.833049},{"c":75.42,"h":75.73,"l":75.195,"n":2597,"o":75.62,"t":"2026-09-28T19:30:00Z","v":175717,"vw":75.436611},{"c":75.74,"h":75.88,"l":74.92,"n":5750,"o":75.43,"t":"2026-09-28T19:45:00Z","v":371335,"vw":75.460805},{"c":75.72,"h":75.72,"l":75.72,"n":32,"o":75.72,"t":"2026-09-28T20:00:00Z","v":181809,"vw":75.72},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-09-29T11:15:00Z","v":100,"vw":76.5},{"c":75.72,"h":75.72,"l":75.72,"n":7,"o":75.72,"t":"2026-09-29T13:15:00Z","v":149,"vw":75.72},{"c":77.065,"h":77.19,"l":75.29,"n":518,"o":76,"t":"2026-09-29T13:30:00Z","v":45743,"vw":76.095289},{"c":77.085,"h":77.79,"l":76.96,"n":446,"o":77.32,"t":"2026-09-29T13:45:00Z","v":34015,"vw":77.435986},{"c":77.385,"h":77.4,"l":76.88,"n":554,"o":77.07,"t":"2026-09-29T14:00:00Z","v":51135,"vw":77.071077},{"c":76.9375,"h":77.42,"l":76.805,"n":519,"o":77.3,"t":"2026-09-29T14:15:00Z","v":42196,"vw":76.978299},{"c":76.69,"h":77.03,"l":76.365,"n":572,"o":76.945,"t":"2026-09-29T14:30:00Z","v":29321,"vw":76.708451},{"c":76.97,"h":77.01,"l":76.39,"n":680,"o":76.58,"t":"2026-09-29T14:45:00Z","v":32951,"vw":76.66419},{"c":76.955,"h":77.14,"l":76.81,"n":631,"o":77.05,"t":"2026-09-29T15:00:00Z","v":22441,"vw":76.936978},{"c":76.71,"h":76.93,"l":76.61,"n":487,"o":76.88,"t":"2026-09-29T15:15:00Z","v":16907,"vw":76.817426},{"c":76.48,"h":76.665,"l":76.37,"n":1066,"o":76.665,"t":"2026-09-29T15:30:00Z","v":89232,"vw":76.47813},{"c":76.11,"h":76.45,"l":76.05,"n":632,"o":76.42,"t":"2026-09-29T15:45:00Z","v":27828,"vw":76.214733},{"c":76.17,"h":76.495,"l":76.09,"n":573,"o":76.09,"t":"2026-09-29T16:00:00Z","v":24254,"vw":76.299259},{"c":76.53,"h":76.72,"l":76.16,"n":831,"o":76.21,"t":"2026-09-29T16:15:00Z","v":44557,"vw":76.37226},{"c":76.47,"h":76.63,"l":76.15,"n":946,"o":76.53,"t":"2026-09-29T16:30:00Z","v":51652,"vw":76.435942},{"c":76.315,"h":76.555,"l":76.315,"n":527,"o":76.475,"t":"2026-09-29T16:45:00Z","v":20942,"vw":76.464979},{"c":76.42,"h":76.47,"l":76.19,"n":567,"o":76.315,"t":"2026-09-29T17:00:00Z","v":23816,"vw":76.319217},{"c":76.55,"h":76.695,"l":76.395,"n":538,"o":76.48,"t":"2026-09-29T17:15:00Z","v":16144,"vw":76.524702},{"c":76.56,"h":76.66,"l":76.44,"n":523,"o":76.54,"t":"2026-09-29T17:30:00Z","v":18167,"vw":76.578807},{"c":76.77,"h":76.83,"l":76.5575,"n":639,"o":76.5575,"t":"2026-09-29T17:45:00Z","v":28518,"vw":76.676018},{"c":76.715,"h":77.1,"l":76.66,"n":1000,"o":76.82,"t":"2026-09-29T18:00:00Z","v":40660,"vw":76.894447},{"c":76.19,"h":76.825,"l":76.19,"n":773,"o":76.715,"t":"2026-09-29T18:15:00Z","v":31688,"vw":76.564407},{"c":76.365,"h":76.495,"l":76.19,"n":1162,"o":76.225,"t":"2026-09-29T18:30:00Z","v":52896,"vw":76.319124},{"c":76.345,"h":76.49,"l":76.235,"n":1049,"o":76.41,"t":"2026-09-29T18:45:00Z","v":43087,"vw":76.362721},{"c":76.26,"h":76.41,"l":76.13,"n":1566,"o":76.31,"t":"2026-09-29T19:00:00Z","v":103739,"vw":76.294372},{"c":76.295,"h":76.45,"l":76.14,"n":1327,"o":76.255,"t":"2026-09-29T19:15:00Z","v":78174,"vw":76.264601},{"c":76.15,"h":76.43,"l":76.05,"n":1981,"o":76.295,"t":"2026-09-29T19:30:00Z","v":138777,"vw":76.231615},{"c":76.2,"h":76.36,"l":75.795,"n":5327,"o":76.155,"t":"2026-09-29T19:45:00Z","v":442357,"vw":76.154271},{"c":76.16,"h":76.16,"l":76.16,"n":40,"o":76.16,"t":"2026-09-29T20:00:00Z","v":151294,"vw":76.16},{"c":75.375,"h":76.57,"l":74.37,"n":834,"o":76.16,"t":"2026-09-30T13:30:00Z","v":58286,"vw":75.312785},{"c":75.11,"h":76.2359,"l":75.11,"n":456,"o":75.375,"t":"2026-09-30T13:45:00Z","v":28193,"vw":75.520793},{"c":75.8,"h":75.875,"l":74.975,"n":552,"o":75,"t":"2026-09-30T14:00:00Z","v":19457,"vw":75.500516},{"c":75.855,"h":76.33,"l":75.71,"n":484,"o":75.71,"t":"2026-09-30T14:15:00Z","v":15985,"vw":76.02566},{"c":75.975,"h":76.08,"l":75.75,"n":522,"o":75.865,"t":"2026-09-30T14:30:00Z","v":19741,"vw":75.861167},{"c":76.13,"h":76.28,"l":75.97,"n":425,"o":75.97,"t":"2026-09-30T14:45:00Z","v":12071,"vw":76.179023},{"c":76.005,"h":76.17,"l":75.9,"n":460,"o":76.13,"t":"2026-09-30T15:00:00Z","v":16593,"vw":76.025172},{"c":75.96,"h":76.29,"l":75.86,"n":635,"o":76,"t":"2026-09-30T15:15:00Z","v":28435,"vw":76.033061},{"c":76.63,"h":76.86,"l":75.96,"n":546,"o":75.96,"t":"2026-09-30T15:30:00Z","v":18231,"vw":76.530243},{"c":76.76,"h":77.14,"l":76.48,"n":667,"o":76.635,"t":"2026-09-30T15:45:00Z","v":28291,"vw":76.831322},{"c":76.59,"h":76.935,"l":76.47,"n":749,"o":76.81,"t":"2026-09-30T16:00:00Z","v":37571,"vw":76.66652},{"c":76.51,"h":76.59,"l":76.405,"n":439,"o":76.47,"t":"2026-09-30T16:15:00Z","v":17996,"vw":76.493846},{"c":76.225,"h":76.57,"l":76.13,"n":502,"o":76.57,"t":"2026-09-30T16:30:00Z","v":18082,"vw":76.407778},{"c":76.08,"h":76.2,"l":75.955,"n":609,"o":76.2,"t":"2026-09-30T16:45:00Z","v":26122,"vw":76.053456},{"c":76.015,"h":76.265,"l":75.86,"n":589,"o":76.075,"t":"2026-09-30T17:00:00Z","v":40916,"vw":75.994922},{"c":75.885,"h":76.06,"l":75.84,"n":767,"o":76.005,"t":"2026-09-30T17:15:00Z","v":37146,"vw":75.969014},{"c":75.63,"h":75.85,"l":75.51,"n":488,"o":75.84,"t":"2026-09-30T17:30:00Z","v":13034,"vw":75.710866},{"c":75.56,"h":75.66,"l":75.47,"n":536,"o":75.63,"t":"2026-09-30T17:45:00Z","v":15800,"vw":75.585717},{"c":75.835,"h":76.01,"l":75.5,"n":685,"o":75.585,"t":"2026-09-30T18:00:00Z","v":21752,"vw":75.716655},{"c":75.54,"h":75.86,"l":75.51,"n":446,"o":75.795,"t":"2026-09-30T18:15:00Z","v":13579,"vw":75.706072},{"c":75.86,"h":75.86,"l":75.48,"n":749,"o":75.55,"t":"2026-09-30T18:30:00Z","v":21459,"vw":75.608801},{"c":75.7,"h":76,"l":75.37,"n":1247,"o":75.86,"t":"2026-09-30T18:45:00Z","v":65659,"vw":75.671449},{"c":75.35,"h":75.7,"l":75.35,"n":796,"o":75.7,"t":"2026-09-30T19:00:00Z","v":26222,"vw":75.510871},{"c":75.755,"h":75.815,"l":75.39,"n":1024,"o":75.4,"t":"2026-09-30T19:15:00Z","v":42692,"vw":75.616637},{"c":75.76,"h":75.87,"l":75.68,"n":1344,"o":75.755,"t":"2026-09-30T19:30:00Z","v":71558,"vw":75.772671},{"c":75.7,"h":75.8,"l":75.46,"n":4209,"o":75.79,"t":"2026-09-30T19:45:00Z","v":222633,"vw":75.696778},{"c":75.68,"h":75.68,"l":75.68,"n":34,"o":75.68,"t":"2026-09-30T20:00:00Z","v":215945,"vw":75.68},{"c":75,"h":76.11,"l":74.8901,"n":441,"o":75.78,"t":"2026-10-01T13:30:00Z","v":27773,"vw":75.553266},{"c":74.45,"h":75.225,"l":74.365,"n":744,"o":75.225,"t":"2026-10-01T13:45:00Z","v":57689,"vw":74.945111},{"c":74.57,"h":74.68,"l":74.245,"n":585,"o":74.445,"t":"2026-10-01T14:00:00Z","v":37785,"vw":74.406539},{"c":74.825,"h":74.835,"l":74.59,"n":716,"o":74.59,"t":"2026-10-01T14:15:00Z","v":26305,"vw":74.671521},{"c":75.1,"h":75.2,"l":74.735,"n":388,"o":74.81,"t":"2026-10-01T14:30:00Z","v":15271,"vw":74.975941},{"c":74.71,"h":75.125,"l":74.68,"n":571,"o":75.09,"t":"2026-10-01T14:45:00Z","v":22993,"vw":74.930288},{"c":74.595,"h":74.73,"l":74.41,"n":499,"o":74.73,"t":"2026-10-01T15:00:00Z","v":21596,"vw":74.591589},{"c":74.25,"h":74.665,"l":74.21,"n":579,"o":74.56,"t":"2026-10-01T15:15:00Z","v":27740,"vw":74.468564},{"c":74.3,"h":74.42,"l":73.98,"n":1108,"o":74.23,"t":"2026-10-01T15:30:00Z","v":81646,"vw":74.168479},{"c":74.595,"h":74.62,"l":74.29,"n":556,"o":74.3,"t":"2026-10-01T15:45:00Z","v":31320,"vw":74.428776},{"c":74.41,"h":74.6725,"l":74.41,"n":479,"o":74.64,"t":"2026-10-01T16:00:00Z","v":16871,"vw":74.566217},{"c":74.47,"h":74.63,"l":74.37,"n":541,"o":74.4,"t":"2026-10-01T16:15:00Z","v":17491,"vw":74.492595},{"c":74.825,"h":74.83,"l":74.465,"n":556,"o":74.465,"t":"2026-10-01T16:30:00Z","v":24120,"vw":74.677526},{"c":74.845,"h":74.96,"l":74.77,"n":398,"o":74.82,"t":"2026-10-01T16:45:00Z","v":13059,"vw":74.847487},{"c":74.725,"h":74.92,"l":74.5201,"n":512,"o":74.89,"t":"2026-10-01T17:00:00Z","v":16685,"vw":74.751845},{"c":74.68,"h":74.94,"l":74.68,"n":466,"o":74.75,"t":"2026-10-01T17:15:00Z","v":16236,"vw":74.844459},{"c":74.955,"h":75.1289,"l":74.71,"n":784,"o":74.75,"t":"2026-10-01T17:30:00Z","v":40195,"vw":74.94747},{"c":74.9,"h":75.07,"l":74.77,"n":565,"o":74.94,"t":"2026-10-01T17:45:00Z","v":22011,"vw":74.893467},{"c":74.9,"h":74.925,"l":74.81,"n":684,"o":74.885,"t":"2026-10-01T18:00:00Z","v":24242,"vw":74.871474},{"c":74.63,"h":74.95,"l":74.58,"n":567,"o":74.9,"t":"2026-10-01T18:15:00Z","v":21817,"vw":74.730869},{"c":74.57,"h":74.63,"l":74.37,"n":604,"o":74.63,"t":"2026-10-01T18:30:00Z","v":25225,"vw":74.528752},{"c":74.45,"h":74.55,"l":74.25,"n":803,"o":74.55,"t":"2026-10-01T18:45:00Z","v":37008,"vw":74.402666},{"c":74.72,"h":74.76,"l":74.32,"n":789,"o":74.45,"t":"2026-10-01T19:00:00Z","v":32381,"vw":74.508646},{"c":74.82,"h":74.94,"l":74.635,"n":769,"o":74.72,"t":"2026-10-01T19:15:00Z","v":32905,"vw":74.792692},{"c":74.9,"h":75.11,"l":74.79,"n":1233,"o":74.815,"t":"2026-10-01T19:30:00Z","v":51623,"vw":75.002676},{"c":74.84,"h":75.0237,"l":74.625,"n":3568,"o":74.9,"t":"2026-10-01T19:45:00Z","v":189994,"vw":74.79183},{"c":74.82,"h":74.82,"l":74.82,"n":41,"o":74.82,"t":"2026-10-01T20:00:00Z","v":101269,"vw":74.82},{"c":75.73,"h":75.82,"l":75.73,"n":11,"o":75.82,"t":"2026-10-02T13:00:00Z","v":564,"vw":75.799516},{"c":75.62,"h":75.85,"l":75.145,"n":591,"o":75.49,"t":"2026-10-02T13:30:00Z","v":75920,"vw":75.566174},{"c":75.525,"h":75.89,"l":75.48,"n":564,"o":75.79,"t":"2026-10-02T13:45:00Z","v":15650,"vw":75.649333},{"c":76.0675,"h":76.0675,"l":75.2701,"n":572,"o":75.45,"t":"2026-10-02T14:00:00Z","v":19436,"vw":75.729099},{"c":76.55,"h":76.55,"l":75.9601,"n":650,"o":75.9601,"t":"2026-10-02T14:15:00Z","v":53001,"vw":76.308721},{"c":76.98,"h":77.08,"l":76.465,"n":641,"o":76.49,"t":"2026-10-02T14:30:00Z","v":26321,"vw":76.806246},{"c":76.705,"h":77.35,"l":76.625,"n":752,"o":76.9455,"t":"2026-10-02T14:45:00Z","v":40524,"vw":77.040108},{"c":75.73,"h":76.75,"l":75.695,"n":907,"o":76.63,"t":"2026-10-02T15:00:00Z","v":36993,"vw":76.315795},{"c":75.38,"h":75.67,"l":75.24,"n":677,"o":75.67,"t":"2026-10-02T15:15:00Z","v":32766,"vw":75.406824},{"c":75.35,"h":75.48,"l":75.22,"n":667,"o":75.4,"t":"2026-10-02T15:30:00Z","v":21356,"vw":75.363881},{"c":75.77,"h":75.77,"l":75.28,"n":526,"o":75.32,"t":"2026-10-02T15:45:00Z","v":17662,"vw":75.475028},{"c":76.13,"h":76.13,"l":75.81,"n":591,"o":75.84,"t":"2026-10-02T16:00:00Z","v":17922,"vw":75.918282},{"c":76.01,"h":76.23,"l":75.945,"n":573,"o":76.115,"t":"2026-10-02T16:15:00Z","v":15888,"vw":76.121299},{"c":76.19,"h":76.21,"l":75.95,"n":398,"o":75.98,"t":"2026-10-02T16:30:00Z","v":11429,"vw":76.118611},{"c":76.2,"h":76.35,"l":76.1101,"n":671,"o":76.22,"t":"2026-10-02T16:45:00Z","v":39670,"vw":76.255715},{"c":76.365,"h":76.45,"l":76.21,"n":663,"o":76.255,"t":"2026-10-02T17:00:00Z","v":20911,"vw":76.324605},{"c":76.46,"h":76.575,"l":76.37,"n":620,"o":76.41,"t":"2026-10-02T17:15:00Z","v":17143,"vw":76.457345},{"c":76.5,"h":76.515,"l":76.37,"n":540,"o":76.465,"t":"2026-10-02T17:30:00Z","v":13478,"vw":76.45605},{"c":76.56,"h":76.59,"l":76.39,"n":509,"o":76.55,"t":"2026-10-02T17:45:00Z","v":14813,"vw":76.487659},{"c":76.63,"h":76.635,"l":76.51,"n":526,"o":76.535,"t":"2026-10-02T18:00:00Z","v":20138,"vw":76.562379},{"c":76.485,"h":76.665,"l":76.485,"n":579,"o":76.605,"t":"2026-10-02T18:15:00Z","v":14823,"vw":76.577244},{"c":76.58,"h":76.62,"l":76.32,"n":685,"o":76.485,"t":"2026-10-02T18:30:00Z","v":19964,"vw":76.440678},{"c":76.49,"h":76.64,"l":76.39,"n":622,"o":76.605,"t":"2026-10-02T18:45:00Z","v":23313,"vw":76.510279},{"c":76.03,"h":76.45,"l":76,"n":753,"o":76.45,"t":"2026-10-02T19:00:00Z","v":27873,"vw":76.176571},{"c":76.03,"h":76.19,"l":75.915,"n":931,"o":76.015,"t":"2026-10-02T19:15:00Z","v":30346,"vw":76.036278},{"c":76.17,"h":76.39,"l":76.045,"n":1687,"o":76.07,"t":"2026-10-02T19:30:00Z","v":72535,"vw":76.181519},{"c":76.06,"h":76.305,"l":75.935,"n":5019,"o":76.165,"t":"2026-10-02T19:45:00Z","v":360289,"vw":76.151208},{"c":76.05,"h":76.05,"l":76.05,"n":29,"o":76.05,"t":"2026-10-02T20:00:00Z","v":116433,"vw":76.05},{"c":76.4,"h":76.6,"l":76.25,"n":20,"o":76.25,"t":"2026-10-05T12:00:00Z","v":1868,"vw":76.492836},{"c":76.2,"h":76.2,"l":76.2,"n":2,"o":76.2,"t":"2026-10-05T12:45:00Z","v":156,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-05T13:00:00Z","v":101,"vw":76.2},{"c":77.57,"h":77.57,"l":77.57,"n":2,"o":77.57,"t":"2026-10-05T13:15:00Z","v":101,"vw":77.57},{"c":75.85,"h":76.3177,"l":74.95,"n":374,"o":75.62,"t":"2026-10-05T13:30:00Z","v":31837,"vw":75.75467},{"c":75.95,"h":76.05,"l":75.67,"n":437,"o":76.05,"t":"2026-10-05T13:45:00Z","v":24212,"vw":75.860627},{"c":77.025,"h":77.03,"l":75.94,"n":569,"o":76.095,"t":"2026-10-05T14:00:00Z","v":44285,"vw":76.403488},{"c":77.075,"h":77.075,"l":76.78,"n":359,"o":76.84,"t":"2026-10-05T14:15:00Z","v":19674,"vw":76.912309},{"c":77.755,"h":77.79,"l":76.79,"n":684,"o":77.08,"t":"2026-10-05T14:30:00Z","v":46656,"vw":77.345499},{"c":77.73,"h":77.77,"l":77.16,"n":792,"o":77.75,"t":"2026-10-05T14:45:00Z","v":53245,"vw":77.371968},{"c":77.94,"h":77.94,"l":77.71,"n":554,"o":77.72,"t":"2026-10-05T15:00:00Z","v":23750,"vw":77.806057},{"c":77.98,"h":78.205,"l":77.83,"n":479,"o":77.925,"t":"2026-10-05T15:15:00Z","v":20520,"vw":78.079431},{"c":78.3,"h":78.37,"l":77.945,"n":536,"o":77.95,"t":"2026-10-05T15:30:00Z","v":24058,"vw":78.169565},{"c":78.31,"h":78.32,"l":78.14,"n":500,"o":78.295,"t":"2026-10-05T15:45:00Z","v":22857,"vw":78.23843},{"c":78.18,"h":78.32,"l":78.01,"n":614,"o":78.2919,"t":"2026-10-05T16:00:00Z","v":78592,"vw":78.18089},{"c":78.485,"h":78.62,"l":78.165,"n":462,"o":78.165,"t":"2026-10-05T16:15:00Z","v":26561,"vw":78.377577},{"c":78.565,"h":78.69,"l":78.37,"n":469,"o":78.5,"t":"2026-10-05T16:30:00Z","v":28466,"vw":78.527135},{"c":78.92,"h":79.105,"l":78.72,"n":549,"o":78.72,"t":"2026-10-05T16:45:00Z","v":22645,"vw":78.863366},{"c":78.98,"h":79.025,"l":78.48,"n":916,"o":78.88,"t":"2026-10-05T17:00:00Z","v":50067,"vw":78.804988},{"c":78.785,"h":78.99,"l":78.73,"n":278,"o":78.975,"t":"2026-10-05T17:15:00Z","v":15922,"vw":78.94383},{"c":78.99,"h":78.99,"l":78.76,"n":447,"o":78.85,"t":"2026-10-05T17:30:00Z","v":14135,"vw":78.855704},{"c":79.035,"h":79.23,"l":78.98,"n":631,"o":78.99,"t":"2026-10-05T17:45:00Z","v":24336,"vw":79.07233},{"c":78.835,"h":79.015,"l":78.73,"n":606,"o":79.015,"t":"2026-10-05T18:00:00Z","v":35299,"vw":78.916779},{"c":78.78,"h":79.01,"l":78.64,"n":499,"o":78.88,"t":"2026-10-05T18:15:00Z","v":34022,"vw":78.945195},{"c":78.68,"h":78.91,"l":78.675,"n":284,"o":78.81,"t":"2026-10-05T18:30:00Z","v":13206,"vw":78.805905},{"c":78.425,"h":78.645,"l":78.23,"n":930,"o":78.61,"t":"2026-10-05T18:45:00Z","v":70740,"vw":78.484819},{"c":78.38,"h":78.54,"l":78.3,"n":505,"o":78.52,"t":"2026-10-05T19:00:00Z","v":23376,"vw":78.444189},{"c":77.9,"h":78.395,"l":77.895,"n":728,"o":78.34,"t":"2026-10-05T19:15:00Z","v":22086,"vw":78.236656},{"c":78.2199,"h":78.23,"l":77.82,"n":1500,"o":77.92,"t":"2026-10-05T19:30:00Z","v":99763,"vw":77.953727},{"c":77.58,"h":78.165,"l":77.5,"n":3371,"o":78.11,"t":"2026-10-05T19:45:00Z","v":177932,"vw":77.667274},{"c":77.57,"h":77.57,"l":77.57,"n":45,"o":77.57,"t":"2026-10-05T20:00:00Z","v":272507,"vw":77.57},{"c":79.1,"h":79.455,"l":77.5,"n":518,"o":77.9,"t":"2026-10-06T13:30:00Z","v":45125,"vw":78.397699},{"c":78.85,"h":79.11,"l":78.701,"n":266,"o":79.11,"t":"2026-10-06T13:45:00Z","v":9606,"vw":78.896828},{"c":79.19,"h":79.315,"l":78.8568,"n":314,"o":78.98,"t":"2026-10-06T14:00:00Z","v":10368,"vw":79.162149},{"c":79.21,"h":79.335,"l":79.175,"n":117,"o":79.175,"t":"2026-10-06T14:15:00Z","v":2287,"vw":79.240585},{"c":79.29,"h":79.35,"l":79.07,"n":466,"o":79.15,"t":"2026-10-06T14:30:00Z","v":27002,"vw":79.231669},{"c":79.295,"h":79.38,"l":79.16,"n":213,"o":79.35,"t":"2026-10-06T14:45:00Z","v":7868,"vw":79.268831},{"c":79.17,"h":79.4,"l":79,"n":420,"o":79.36,"t":"2026-10-06T15:00:00Z","v":25357,"vw":79.118059},{"c":79.045,"h":79.27,"l":79.045,"n":320,"o":79.15,"t":"2026-10-06T15:15:00Z","v":17733,"vw":79.158341},{"c":78.79,"h":79.13,"l":78.73,"n":580,"o":79,"t":"2026-10-06T15:30:00Z","v":54127,"vw":78.981096},{"c":78.32,"h":78.7,"l":78.32,"n":300,"o":78.69,"t":"2026-10-06T15:45:00Z","v":9040,"vw":78.52584},{"c":78.63,"h":78.64,"l":78.25,"n":409,"o":78.25,"t":"2026-10-06T16:00:00Z","v":20131,"vw":78.361495},{"c":78.505,"h":78.765,"l":78.495,"n":532,"o":78.705,"t":"2026-10-06T16:15:00Z","v":24128,"vw":78.585311},{"c":78.48,"h":78.62,"l":78.48,"n":55,"o":78.6,"t":"2026-10-06T16:30:00Z","v":2171,"vw":78.553318},{"c":78.67,"h":78.68,"l":78.51,"n":325,"o":78.545,"t":"2026-10-06T16:45:00Z","v":10192,"vw":78.602038},{"c":78.645,"h":78.67,"l":78.57,"n":131,"o":78.67,"t":"2026-10-06T17:00:00Z","v":3642,"vw":78.620473},{"c":78.51,"h":78.645,"l":78.345,"n":503,"o":78.645,"t":"2026-10-06T17:15:00Z","v":37767,"vw":78.491712},{"c":78.51,"h":78.605,"l":78.46,"n":453,"o":78.5,"t":"2026-10-06T17:30:00Z","v":24472,"vw":78.505404},{"c":78.44,"h":78.63,"l":78.44,"n":458,"o":78.5,"t":"2026-10-06T17:45:00Z","v":20487,"vw":78.523576},{"c":78.33,"h":78.43,"l":78.215,"n":339,"o":78.43,"t":"2026-10-06T18:00:00Z","v":12808,"vw":78.322764},{"c":78.265,"h":78.44,"l":78.21,"n":423,"o":78.27,"t":"2026-10-06T18:15:00Z","v":13294,"vw":78.295127},{"c":78.22,"h":78.32,"l":78.01,"n":436,"o":78.265,"t":"2026-10-06T18:30:00Z","v":15285,"vw":78.192473},{"c":78.21,"h":78.29,"l":78.055,"n":480,"o":78.18,"t":"2026-10-06T18:45:00Z","v":19068,"vw":78.147812},{"c":78.17,"h":78.24,"l":78,"n":548,"o":78.15,"t":"2026-10-06T19:00:00Z","v":22258,"vw":78.108617},{"c":78.255,"h":78.37,"l":78.215,"n":521,"o":78.23,"t":"2026-10-06T19:15:00Z","v":18752,"vw":78.29616},{"c":78,"h":78.3,"l":78,"n":690,"o":78.255,"t":"2026-10-06T19:30:00Z","v":24364,"vw":78.144429},{"c":78.2,"h":78.44,"l":78,"n":2245,"o":78.015,"t":"2026-10-06T19:45:00Z","v":101883,"vw":78.21759},{"c":78.21,"h":78.21,"l":78.21,"n":39,"o":78.21,"t":"2026-10-06T20:00:00Z","v":93835,"vw":78.21},{"c":76.05,"h":77.89,"l":75.82,"n":747,"o":77.89,"t":"2026-10-07T13:30:00Z","v":56216,"vw":77.13429},{"c":75.395,"h":76.16,"l":75.3,"n":782,"o":76.16,"t":"2026-10-07T13:45:00Z","v":83224,"vw":75.600391},{"c":75.645,"h":75.92,"l":75.35,"n":777,"o":75.49,"t":"2026-10-07T14:00:00Z","v":52059,"vw":75.692813},{"c":75.39,"h":75.74,"l":75.31,"n":835,"o":75.64,"t":"2026-10-07T14:15:00Z","v":58195,"vw":75.549047},{"c":74.75,"h":75.6,"l":74.75,"n":676,"o":75.38,"t":"2026-10-07T14:30:00Z","v":38021,"vw":75.243083},{"c":74.16,"h":75,"l":74.12,"n":1356,"o":74.76,"t":"2026-10-07T14:45:00Z","v":104511,"vw":74.480671},{"c":74.035,"h":74.5205,"l":73.59,"n":1534,"o":74.1375,"t":"2026-10-07T15:00:00Z","v":182054,"vw":74.212173},{"c":73.84,"h":74.08,"l":73.55,"n":826,"o":74.07,"t":"2026-10-07T15:15:00Z","v":37742,"vw":73.737848},{"c":74.08,"h":74.115,"l":73.77,"n":721,"o":73.8,"t":"2026-10-07T15:30:00Z","v":32971,"vw":73.945777},{"c":74.05,"h":74.16,"l":73.89,"n":544,"o":74.03295,"t":"2026-10-07T15:45:00Z","v":20942,"vw":74.035828},{"c":73.88,"h":74.05,"l":73.71,"n":608,"o":74.05,"t":"2026-10-07T16:00:00Z","v":23764,"vw":73.864264},{"c":73.75,"h":73.9,"l":73.7,"n":480,"o":73.895,"t":"2026-10-07T16:15:00Z","v":19703,"vw":73.773546},{"c":73.515,"h":73.75,"l":73.435,"n":675,"o":73.75,"t":"2026-10-07T16:30:00Z","v":27858,"vw":73.610955},{"c":74.045,"h":74.11,"l":73.49,"n":1198,"o":73.525,"t":"2026-10-07T16:45:00Z","v":72726,"vw":73.810076},{"c":73.915,"h":74.1,"l":73.54,"n":723,"o":74.045,"t":"2026-10-07T17:00:00Z","v":33005,"vw":73.861935},{"c":73.67,"h":74.165,"l":73.67,"n":727,"o":73.89,"t":"2026-10-07T17:15:00Z","v":39061,"vw":73.9221},{"c":73.78,"h":74.035,"l":73.49,"n":1274,"o":73.61,"t":"2026-10-07T17:30:00Z","v":91503,"vw":73.724832},{"c":73.75,"h":73.7725,"l":73.57,"n":753,"o":73.68,"t":"2026-10-07T17:45:00Z","v":29672,"vw":73.683465},{"c":74.69,"h":74.75,"l":73.66,"n":1658,"o":73.75,"t":"2026-10-07T18:00:00Z","v":103020,"vw":74.029016},{"c":74.86,"h":75.08,"l":74.64,"n":846,"o":74.69,"t":"2026-10-07T18:15:00Z","v":27844,"vw":74.936868},{"c":74.605,"h":74.86,"l":74.495,"n":681,"o":74.86,"t":"2026-10-07T18:30:00Z","v":36489,"vw":74.640033},{"c":74.345,"h":74.66,"l":74.29,"n":1126,"o":74.605,"t":"2026-10-07T18:45:00Z","v":61615,"vw":74.45541},{"c":74.21,"h":74.4,"l":74.015,"n":1086,"o":74.35,"t":"2026-10-07T19:00:00Z","v":57061,"vw":74.233733},{"c":74.375,"h":74.54,"l":74.195,"n":1234,"o":74.24,"t":"2026-10-07T19:15:00Z","v":62938,"vw":74.39328},{"c":74.005,"h":74.5,"l":73.92,"n":1812,"o":74.355,"t":"2026-10-07T19:30:00Z","v":116101,"vw":74.240256},{"c":73.95,"h":74.41,"l":73.9,"n":5440,"o":74.005,"t":"2026-10-07T19:45:00Z","v":350752,"vw":74.080499},{"c":74.23,"h":74.7278,"l":73.95,"n":57,"o":73.95,"t":"2026-10-07T20:00:00Z","v":225478,"vw":73.952587},{"c":73.51,"h":73.51,"l":73.51,"n":4,"o":73.51,"t":"2026-10-08T11:00:00Z","v":306,"vw":73.51},{"c":74.605,"h":74.93,"l":73.56,"n":484,"o":73.77,"t":"2026-10-08T13:30:00Z","v":86341,"vw":74.377664},{"c":74.635,"h":74.9484,"l":74.43,"n":604,"o":74.605,"t":"2026-10-08T13:45:00Z","v":36971,"vw":74.678007},{"c":74.71,"h":75.195,"l":74.44,"n":544,"o":74.61,"t":"2026-10-08T14:00:00Z","v":38581,"vw":74.666403},{"c":74.75,"h":74.9051,"l":74.51,"n":643,"o":74.71,"t":"2026-10-08T14:15:00Z","v":33241,"vw":74.71336},{"c":73.93,"h":74.76,"l":73.9,"n":600,"o":74.725,"t":"2026-10-08T14:30:00Z","v":24641,"vw":74.311879},{"c":73.64,"h":74.05,"l":73.62,"n":451,"o":73.93,"t":"2026-10-08T14:45:00Z","v":22367,"vw":73.808186},{"c":73.26,"h":73.635,"l":73.26,"n":540,"o":73.6,"t":"2026-10-08T15:00:00Z","v":17942,"vw":73.494659},{"c":73.35,"h":73.54,"l":73.085,"n":1110,"o":73.26,"t":"2026-10-08T15:15:00Z","v":63997,"vw":73.444797},{"c":73.775,"h":73.94,"l":73.32,"n":861,"o":73.32,"t":"2026-10-08T15:30:00Z","v":69747,"vw":73.724468},{"c":73.835,"h":73.96,"l":73.7424,"n":400,"o":73.86,"t":"2026-10-08T15:45:00Z","v":15205,"vw":73.853688},{"c":73.865,"h":73.865,"l":73.65,"n":453,"o":73.8,"t":"2026-10-08T16:00:00Z","v":16040,"vw":73.7525},{"c":73.94,"h":74.5,"l":73.865,"n":807,"o":73.865,"t":"2026-10-08T16:15:00Z","v":35564,"vw":74.283911},{"c":74.32,"h":74.395,"l":73.96,"n":450,"o":73.96,"t":"2026-10-08T16:30:00Z","v":16999,"vw":74.204369},{"c":74.35,"h":74.545,"l":74.01,"n":819,"o":74.32,"t":"2026-10-08T16:45:00Z","v":30358,"vw":74.279643},{"c":73.93,"h":74.34,"l":73.63,"n":610,"o":74.26,"t":"2026-10-08T17:00:00Z","v":27098,"vw":73.983501},{"c":74.02,"h":74.11,"l":73.82,"n":684,"o":73.92,"t":"2026-10-08T17:15:00Z","v":41350,"vw":73.979497},{"c":74.875,"h":74.875,"l":73.97,"n":907,"o":73.97,"t":"2026-10-08T17:30:00Z","v":64911,"vw":74.438205},{"c":74.9227,"h":74.95,"l":74.63,"n":504,"o":74.855,"t":"2026-10-08T17:45:00Z","v":21893,"vw":74.773072},{"c":75.165,"h":75.41,"l":74.91,"n":794,"o":74.91,"t":"2026-10-08T18:00:00Z","v":65322,"vw":75.115084},{"c":75.06,"h":75.19,"l":74.98,"n":405,"o":75.15,"t":"2026-10-08T18:15:00Z","v":18438,"vw":75.070231},{"c":75.03,"h":75.16,"l":74.95,"n":689,"o":74.98,"t":"2026-10-08T18:30:00Z","v":26427,"vw":75.06092},{"c":74.87,"h":75.13,"l":74.68,"n":899,"o":75.05,"t":"2026-10-08T18:45:00Z","v":35197,"vw":74.857774},{"c":75.11,"h":75.26,"l":74.85,"n":802,"o":74.86,"t":"2026-10-08T19:00:00Z","v":42005,"vw":75.056576},{"c":75.055,"h":75.23,"l":75,"n":958,"o":75.05,"t":"2026-10-08T19:15:00Z","v":35298,"vw":75.11879},{"c":75.53,"h":75.61,"l":75.025,"n":2711,"o":75.055,"t":"2026-10-08T19:30:00Z","v":159916,"vw":75.327575},{"c":76.18,"h":76.26,"l":75.17,"n":5935,"o":75.545,"t":"2026-10-08T19:45:00Z","v":361741,"vw":75.850674},{"c":76.16,"h":76.18,"l":76.16,"n":69,"o":76.18,"t":"2026-10-08T20:00:00Z","v":459234,"vw":76.160009},{"c":76.09,"h":76.09,"l":76.03,"n":5,"o":76.03,"t":"2026-10-08T21:00:00Z","v":800,"vw":76.047756},{"c":78.2,"h":78.2,"l":76.73,"n":114,"o":76.73,"t":"2026-10-09T08:30:00Z","v":5342,"vw":77.197599},{"c":78.9,"h":78.9,"l":78.3,"n":14,"o":78.3,"t":"2026-10-09T08:45:00Z","v":612,"vw":78.580561},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-09T10:30:00Z","v":1751,"vw":78.3},{"c":77.11,"h":77.5,"l":77.11,"n":3,"o":77.5,"t":"2026-10-09T11:00:00Z","v":496,"vw":77.421212},{"c":77.35,"h":77.35,"l":77.31,"n":10,"o":77.31,"t":"2026-10-09T12:00:00Z","v":665,"vw":77.333333},{"c":77.09,"h":77.34,"l":77.09,"n":4,"o":77.34,"t":"2026-10-09T12:15:00Z","v":300,"vw":77.215},{"c":79.49,"h":79.49,"l":77.5,"n":39,"o":77.8135,"t":"2026-10-09T12:45:00Z","v":2588,"vw":78.171102},{"c":78.74,"h":78.74,"l":78.74,"n":2,"o":78.74,"t":"2026-10-09T13:15:00Z","v":464,"vw":78.74},{"c":79.295,"h":81.66,"l":78.375,"n":1988,"o":78.45,"t":"2026-10-09T13:30:00Z","v":215624,"vw":79.964019},{"c":79.05,"h":79.44,"l":78.07,"n":1299,"o":79.295,"t":"2026-10-09T13:45:00Z","v":73806,"vw":78.704121},{"c":79.2,"h":79.59,"l":78.89,"n":1213,"o":79.05,"t":"2026-10-09T14:00:00Z","v":56281,"vw":79.202143},{"c":79.355,"h":79.71,"l":79.1375,"n":971,"o":79.21,"t":"2026-10-09T14:15:00Z","v":31004,"vw":79.407659},{"c":79.85,"h":80.0005,"l":79.37,"n":1111,"o":79.37,"t":"2026-10-09T14:30:00Z","v":46021,"vw":79.771816},{"c":79.89,"h":80.17,"l":79.67,"n":1256,"o":79.81,"t":"2026-10-09T14:45:00Z","v":60033,"vw":79.966929},{"c":80.735,"h":80.83,"l":79.9,"n":1745,"o":79.94,"t":"2026-10-09T15:00:00Z","v":80353,"vw":80.266708},{"c":81.325,"h":81.46,"l":80.56,"n":1467,"o":80.82,"t":"2026-10-09T15:15:00Z","v":72291,"vw":80.987761},{"c":80.2,"h":81.345,"l":80.02,"n":1157,"o":81.32,"t":"2026-10-09T15:30:00Z","v":46834,"vw":80.654591},{"c":80.665,"h":80.695,"l":80.105,"n":1101,"o":80.2,"t":"2026-10-09T15:45:00Z","v":39125,"vw":80.411293},{"c":80.33,"h":80.77,"l":80.18,"n":906,"o":80.675,"t":"2026-10-09T16:00:00Z","v":36911,"vw":80.464165},{"c":80.58,"h":80.77,"l":80.23,"n":922,"o":80.34,"t":"2026-10-09T16:15:00Z","v":46657,"vw":80.495792},{"c":80.54,"h":80.68,"l":80.38,"n":843,"o":80.55,"t":"2026-10-09T16:30:00Z","v":28372,"vw":80.498264},{"c":80.315,"h":80.58,"l":80.25,"n":887,"o":80.52,"t":"2026-10-09T16:45:00Z","v":40319,"vw":80.421049},{"c":80.22,"h":80.47,"l":80.22,"n":957,"o":80.31,"t":"2026-10-09T17:00:00Z","v":40489,"vw":80.387342},{"c":80.275,"h":80.34,"l":79.8,"n":955,"o":80.3,"t":"2026-10-09T17:15:00Z","v":40699,"vw":80.096314},{"c":79.89,"h":80.4,"l":79.43,"n":1084,"o":80.345,"t":"2026-10-09T17:30:00Z","v":43347,"vw":79.883774},{"c":80.11,"h":80.15,"l":79.88,"n":860,"o":79.88,"t":"2026-10-09T17:45:00Z","v":28233,"vw":80.019301},{"c":80.38,"h":80.435,"l":80.03,"n":989,"o":80.08,"t":"2026-10-09T18:00:00Z","v":42048,"vw":80.179494},{"c":80.41,"h":80.54,"l":80.21,"n":716,"o":80.375,"t":"2026-10-09T18:15:00Z","v":23447,"vw":80.38673},{"c":80.24,"h":80.625,"l":80.24,"n":1186,"o":80.34,"t":"2026-10-09T18:30:00Z","v":55401,"vw":80.471382},{"c":80.55,"h":80.57,"l":80.23,"n":1060,"o":80.3,"t":"2026-10-09T18:45:00Z","v":36299,"vw":80.427884},{"c":80.815,"h":80.89,"l":80.58,"n":1131,"o":80.58,"t":"2026-10-09T19:00:00Z","v":43585,"vw":80.687746},{"c":80.67,"h":81.0125,"l":80.67,"n":1516,"o":80.78,"t":"2026-10-09T19:15:00Z","v":65958,"vw":80.881021},{"c":80.305,"h":80.7999,"l":80.21,"n":1810,"o":80.69,"t":"2026-10-09T19:30:00Z","v":81391,"vw":80.521906},{"c":79.965,"h":80.59,"l":79.82,"n":5124,"o":80.32,"t":"2026-10-09T19:45:00Z","v":298612,"vw":80.182841},{"c":79.96,"h":79.96,"l":79.96,"n":46,"o":79.96,"t":"2026-10-09T20:00:00Z","v":156903,"vw":79.96},{"c":80.23,"h":80.38,"l":79.64,"n":550,"o":80.08,"t":"2026-10-12T13:30:00Z","v":27930,"vw":79.965031},{"c":79.945,"h":80.215,"l":79.8,"n":481,"o":80.215,"t":"2026-10-12T13:45:00Z","v":26158,"vw":79.968423},{"c":79.57,"h":79.9,"l":79.1943,"n":764,"o":79.9,"t":"2026-10-12T14:00:00Z","v":26800,"vw":79.511576},{"c":79.67,"h":79.715,"l":79.345,"n":790,"o":79.46,"t":"2026-10-12T14:15:00Z","v":21659,"vw":79.555044},{"c":79.91,"h":80.13,"l":79.63,"n":728,"o":79.63,"t":"2026-10-12T14:30:00Z","v":19959,"vw":79.91689},{"c":80.01,"h":80.19,"l":79.81,"n":631,"o":79.88,"t":"2026-10-12T14:45:00Z","v":16278,"vw":80.016804},{"c":79.95,"h":80.1,"l":79.86,"n":634,"o":80.055,"t":"2026-10-12T15:00:00Z","v":16947,"vw":79.96805},{"c":79.65,"h":79.95,"l":79.34,"n":628,"o":79.95,"t":"2026-10-12T15:15:00Z","v":22284,"vw":79.597383},{"c":79.85,"h":79.89,"l":79.55,"n":524,"o":79.6525,"t":"2026-10-12T15:30:00Z","v":16335,"vw":79.696523},{"c":79.62,"h":79.88,"l":79.59,"n":557,"o":79.825,"t":"2026-10-12T15:45:00Z","v":20043,"vw":79.741063},{"c":79.81,"h":79.91,"l":79.68,"n":519,"o":79.68,"t":"2026-10-12T16:00:00Z","v":18823,"vw":79.817206},{"c":79.85,"h":80.155,"l":79.805,"n":537,"o":79.885,"t":"2026-10-12T16:15:00Z","v":27769,"vw":79.935888},{"c":79.86,"h":79.93,"l":79.75,"n":448,"o":79.78,"t":"2026-10-12T16:30:00Z","v":19806,"vw":79.83648},{"c":80,"h":80.21,"l":79.905,"n":560,"o":79.905,"t":"2026-10-12T16:45:00Z","v":22882,"vw":80.065823},{"c":80.12,"h":80.145,"l":79.955,"n":482,"o":80.005,"t":"2026-10-12T17:00:00Z","v":14920,"vw":80.019752},{"c":80,"h":80.15,"l":79.93,"n":577,"o":80.105,"t":"2026-10-12T17:15:00Z","v":20819,"vw":80.028814},{"c":80.03,"h":80.14,"l":79.93,"n":567,"o":80,"t":"2026-10-12T17:30:00Z","v":22666,"vw":80.001308},{"c":80.1,"h":80.1713,"l":79.97,"n":350,"o":79.98,"t":"2026-10-12T17:45:00Z","v":10480,"vw":80.06934},{"c":80.22,"h":80.42,"l":80.12,"n":621,"o":80.17,"t":"2026-10-12T18:00:00Z","v":24435,"vw":80.258017},{"c":80.33,"h":80.51,"l":80.22,"n":542,"o":80.22,"t":"2026-10-12T18:15:00Z","v":29678,"vw":80.425223},{"c":80.21,"h":80.5,"l":80.21,"n":680,"o":80.33,"t":"2026-10-12T18:30:00Z","v":29910,"vw":80.37398},{"c":80.535,"h":80.58,"l":80.15,"n":773,"o":80.2,"t":"2026-10-12T18:45:00Z","v":33343,"vw":80.350071},{"c":80.62,"h":80.75,"l":80.535,"n":654,"o":80.535,"t":"2026-10-12T19:00:00Z","v":22794,"vw":80.661716},{"c":80.605,"h":80.74,"l":80.57,"n":937,"o":80.62,"t":"2026-10-12T19:15:00Z","v":32559,"vw":80.647664},{"c":80.72,"h":80.82,"l":80.46,"n":1356,"o":80.62,"t":"2026-10-12T19:30:00Z","v":56352,"vw":80.625177},{"c":80.5,"h":80.79,"l":80.4,"n":3702,"o":80.61,"t":"2026-10-12T19:45:00Z","v":161467,"vw":80.510448},{"c":80.5,"h":80.5,"l":80.5,"n":39,"o":80.5,"t":"2026-10-12T20:00:00Z","v":99065,"vw":80.5},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-12T20:30:00Z","v":200,"vw":80.5},{"c":80.7,"h":80.7,"l":80.65,"n":5,"o":80.65,"t":"2026-10-13T11:15:00Z","v":203,"vw":80.675},{"c":81,"h":81.11,"l":81,"n":12,"o":81.11,"t":"2026-10-13T12:15:00Z","v":532,"vw":81.069975},{"c":80.935,"h":81.88,"l":80.61,"n":471,"o":80.82,"t":"2026-10-13T13:30:00Z","v":38653,"vw":81.276289},{"c":80.67,"h":81.07,"l":80.665,"n":511,"o":80.855,"t":"2026-10-13T13:45:00Z","v":26540,"vw":80.851034},{"c":80.005,"h":80.665,"l":79.945,"n":564,"o":80.665,"t":"2026-10-13T14:00:00Z","v":36288,"vw":80.216809},{"c":80.5,"h":80.5,"l":80,"n":475,"o":80,"t":"2026-10-13T14:15:00Z","v":14143,"vw":80.283995},{"c":80.63,"h":80.9,"l":80.29,"n":576,"o":80.41,"t":"2026-10-13T14:30:00Z","v":26598,"vw":80.534804},{"c":80.78,"h":80.82,"l":80.63,"n":276,"o":80.63,"t":"2026-10-13T14:45:00Z","v":9866,"vw":80.725955},{"c":80.89,"h":80.98,"l":80.635,"n":502,"o":80.76,"t":"2026-10-13T15:00:00Z","v":19350,"vw":80.823258},{"c":80.845,"h":80.89,"l":80.68,"n":406,"o":80.84,"t":"2026-10-13T15:15:00Z","v":13028,"vw":80.762612},{"c":81.425,"h":81.5575,"l":80.77,"n":618,"o":80.77,"t":"2026-10-13T15:30:00Z","v":41319,"vw":80.969741},{"c":81.41,"h":81.64,"l":81.28,"n":740,"o":81.52,"t":"2026-10-13T15:45:00Z","v":26478,"vw":81.461912},{"c":81.295,"h":81.49,"l":81.14,"n":670,"o":81.49,"t":"2026-10-13T16:00:00Z","v":21731,"vw":81.330667},{"c":81.345,"h":81.35,"l":81.235,"n":650,"o":81.295,"t":"2026-10-13T16:15:00Z","v":23180,"vw":81.305006},{"c":81.61,"h":81.61,"l":81.3,"n":612,"o":81.41,"t":"2026-10-13T16:30:00Z","v":24075,"vw":81.486283},{"c":81.49,"h":81.61,"l":81.46,"n":450,"o":81.61,"t":"2026-10-13T16:45:00Z","v":16556,"vw":81.519775},{"c":81.12,"h":81.49,"l":81.1,"n":567,"o":81.49,"t":"2026-10-13T17:00:00Z","v":24107,"vw":81.282225},{"c":81.49,"h":81.5,"l":81.16,"n":484,"o":81.2,"t":"2026-10-13T17:15:00Z","v":18661,"vw":81.309806},{"c":81.49,"h":81.59,"l":81.47,"n":548,"o":81.47,"t":"2026-10-13T17:30:00Z","v":18589,"vw":81.526821},{"c":81.215,"h":81.53,"l":81.215,"n":630,"o":81.48,"t":"2026-10-13T17:45:00Z","v":20105,"vw":81.396463},{"c":81.46,"h":81.58,"l":81.13,"n":700,"o":81.29,"t":"2026-10-13T18:00:00Z","v":23933,"vw":81.441474},{"c":81.43,"h":81.525,"l":81.4,"n":680,"o":81.49,"t":"2026-10-13T18:15:00Z","v":22815,"vw":81.472713},{"c":81.285,"h":81.5799,"l":81.255,"n":730,"o":81.43,"t":"2026-10-13T18:30:00Z","v":29221,"vw":81.430077},{"c":81.595,"h":81.67,"l":81.22,"n":814,"o":81.355,"t":"2026-10-13T18:45:00Z","v":35468,"vw":81.449514},{"c":81.535,"h":81.65,"l":81.4075,"n":683,"o":81.65,"t":"2026-10-13T19:00:00Z","v":27924,"vw":81.542332},{"c":81.565,"h":81.64,"l":81.475,"n":831,"o":81.53,"t":"2026-10-13T19:15:00Z","v":28374,"vw":81.535322},{"c":81.265,"h":81.6,"l":81.245,"n":1382,"o":81.56,"t":"2026-10-13T19:30:00Z","v":72161,"vw":81.461972},{"c":81.03,"h":81.38,"l":80.935,"n":3107,"o":81.24,"t":"2026-10-13T19:45:00Z","v":122588,"vw":81.074292},{"c":81.06,"h":81.06,"l":81.06,"n":39,"o":81.06,"t":"2026-10-13T20:00:00Z","v":91910,"vw":81.06},{"c":80.79,"h":80.79,"l":80.79,"n":1,"o":80.79,"t":"2026-10-14T13:15:00Z","v":100,"vw":80.79},{"c":80.72,"h":81.2,"l":80.0001,"n":266,"o":80.87,"t":"2026-10-14T13:30:00Z","v":13068,"vw":80.806768},{"c":80.18,"h":80.86,"l":80.18,"n":568,"o":80.62,"t":"2026-10-14T13:45:00Z","v":29786,"vw":80.500289},{"c":80.092,"h":80.33,"l":79.74,"n":848,"o":80.2,"t":"2026-10-14T14:00:00Z","v":50624,"vw":79.968192},{"c":79.82,"h":80.235,"l":79.81,"n":552,"o":80.15,"t":"2026-10-14T14:15:00Z","v":20851,"vw":80.009849},{"c":79.89,"h":80.08,"l":79.83,"n":401,"o":79.89,"t":"2026-10-14T14:30:00Z","v":17508,"vw":79.95551},{"c":79.255,"h":79.96,"l":79.255,"n":457,"o":79.96,"t":"2026-10-14T14:45:00Z","v":15761,"vw":79.600078},{"c":78.65,"h":79.34,"l":78.65,"n":722,"o":79.24,"t":"2026-10-14T15:00:00Z","v":31577,"vw":79.038154},{"c":79.22,"h":79.42,"l":78.66,"n":773,"o":78.665,"t":"2026-10-14T15:15:00Z","v":47192,"vw":78.983068},{"c":79.295,"h":79.54,"l":79.2,"n":494,"o":79.21,"t":"2026-10-14T15:30:00Z","v":17302,"vw":79.342991},{"c":79.37,"h":79.6256,"l":79.27,"n":437,"o":79.47,"t":"2026-10-14T15:45:00Z","v":16539,"vw":79.495688},{"c":79.62,"h":79.73,"l":79.37,"n":501,"o":79.37,"t":"2026-10-14T16:00:00Z","v":19013,"vw":79.559871},{"c":79.98,"h":80.2342,"l":79.53,"n":654,"o":79.68,"t":"2026-10-14T16:15:00Z","v":32506,"vw":79.779234},{"c":79.76,"h":80.21,"l":79.76,"n":505,"o":79.98,"t":"2026-10-14T16:30:00Z","v":18359,"vw":79.96747},{"c":79.59,"h":79.76,"l":79.53,"n":491,"o":79.76,"t":"2026-10-14T16:45:00Z","v":16804,"vw":79.622591},{"c":79.49,"h":79.71,"l":79.41,"n":472,"o":79.535,"t":"2026-10-14T17:00:00Z","v":15678,"vw":79.546941},{"c":78.835,"h":79.495,"l":78.73,"n":840,"o":79.48,"t":"2026-10-14T17:15:00Z","v":66120,"vw":79.284208},{"c":78.81,"h":78.94,"l":78.7,"n":734,"o":78.75,"t":"2026-10-14T17:30:00Z","v":23410,"vw":78.826536},{"c":79.23,"h":79.39,"l":78.805,"n":656,"o":78.805,"t":"2026-10-14T17:45:00Z","v":22085,"vw":79.106544},{"c":79.14,"h":79.3,"l":79.015,"n":669,"o":79.24,"t":"2026-10-14T18:00:00Z","v":27474,"vw":79.112616},{"c":79.54,"h":79.54,"l":79.105,"n":538,"o":79.19,"t":"2026-10-14T18:15:00Z","v":18621,"vw":79.26065},{"c":79.875,"h":80.03,"l":79.47,"n":1477,"o":79.47,"t":"2026-10-14T18:30:00Z","v":115072,"vw":79.763963},{"c":80.05,"h":80.08,"l":79.66,"n":1247,"o":79.81,"t":"2026-10-14T18:45:00Z","v":73233,"vw":79.871364},{"c":80.2,"h":80.315,"l":79.95,"n":806,"o":80.045,"t":"2026-10-14T19:00:00Z","v":34210,"vw":80.139916},{"c":80.23,"h":80.35,"l":80.14,"n":770,"o":80.23,"t":"2026-10-14T19:15:00Z","v":28140,"vw":80.237257},{"c":79.95,"h":80.22,"l":79.645,"n":1317,"o":80.22,"t":"2026-10-14T19:30:00Z","v":71452,"vw":80.006008},{"c":80.02,"h":80.135,"l":79.75,"n":3766,"o":79.95,"t":"2026-10-14T19:45:00Z","v":215872,"vw":79.957482},{"c":80.02,"h":80.02,"l":80.02,"n":43,"o":80.02,"t":"2026-10-14T20:00:00Z","v":143885,"vw":80.02},{"c":80.5,"h":80.5,"l":80.01,"n":16,"o":80.01,"t":"2026-10-15T08:00:00Z","v":347,"vw":80.260804},{"c":80.5,"h":80.5,"l":80.5,"n":4,"o":80.5,"t":"2026-10-15T11:00:00Z","v":201,"vw":80.5},{"c":80.7,"h":80.7,"l":80.7,"n":20,"o":80.7,"t":"2026-10-15T13:15:00Z","v":594,"vw":80.7},{"c":81.32,"h":81.48,"l":80.2664,"n":174,"o":80.29,"t":"2026-10-15T13:30:00Z","v":13827,"vw":80.508526},{"c":81.745,"h":81.9,"l":81.11,"n":318,"o":81.32,"t":"2026-10-15T13:45:00Z","v":20018,"vw":81.506707},{"c":82.28,"h":82.42,"l":81.745,"n":505,"o":81.85,"t":"2026-10-15T14:00:00Z","v":20536,"vw":82.129321},{"c":82.245,"h":82.56,"l":82.03,"n":699,"o":82.47,"t":"2026-10-15T14:15:00Z","v":44942,"vw":82.387161},{"c":82.405,"h":82.735,"l":82.29,"n":345,"o":82.325,"t":"2026-10-15T14:30:00Z","v":18683,"vw":82.397582},{"c":82.34,"h":82.42,"l":82.125,"n":447,"o":82.28,"t":"2026-10-15T14:45:00Z","v":15048,"vw":82.26715},{"c":82.76,"h":82.84,"l":82.37,"n":643,"o":82.43,"t":"2026-10-15T15:00:00Z","v":38566,"vw":82.582817},{"c":81.71,"h":82.88,"l":81.56,"n":615,"o":82.73,"t":"2026-10-15T15:15:00Z","v":39651,"vw":82.294771},{"c":82.22,"h":82.2885,"l":81.705,"n":599,"o":81.705,"t":"2026-10-15T15:30:00Z","v":50207,"vw":81.929106},{"c":82.245,"h":82.32,"l":82.02,"n":430,"o":82.115,"t":"2026-10-15T15:45:00Z","v":20462,"vw":82.151469},{"c":82.3,"h":82.3999,"l":82.15,"n":579,"o":82.245,"t":"2026-10-15T16:00:00Z","v":29729,"vw":82.301299},{"c":81.845,"h":82.255,"l":81.7601,"n":277,"o":82.255,"t":"2026-10-15T16:15:00Z","v":14078,"vw":82.151104},{"c":82.35,"h":82.35,"l":81.85,"n":462,"o":81.85,"t":"2026-10-15T16:30:00Z","v":17112,"vw":82.072841},{"c":82.395,"h":82.41,"l":82.24,"n":388,"o":82.3201,"t":"2026-10-15T16:45:00Z","v":14724,"vw":82.324282},{"c":82.335,"h":82.44,"l":82.28,"n":206,"o":82.44,"t":"2026-10-15T17:00:00Z","v":6068,"vw":82.338579},{"c":82.345,"h":82.45,"l":82.25,"n":448,"o":82.3,"t":"2026-10-15T17:15:00Z","v":15510,"vw":82.320781},{"c":82.6,"h":82.755,"l":82.4,"n":565,"o":82.41,"t":"2026-10-15T17:30:00Z","v":23683,"vw":82.65562},{"c":82.7,"h":82.715,"l":82.42,"n":425,"o":82.6,"t":"2026-10-15T17:45:00Z","v":19544,"vw":82.61098},{"c":82.325,"h":82.78,"l":82.27,"n":479,"o":82.7,"t":"2026-10-15T18:00:00Z","v":26057,"vw":82.518829},{"c":82.495,"h":82.55,"l":82.295,"n":693,"o":82.33,"t":"2026-10-15T18:15:00Z","v":30633,"vw":82.453838},{"c":82.465,"h":82.5699,"l":82.42,"n":605,"o":82.4875,"t":"2026-10-15T18:30:00Z","v":21674,"vw":82.469733},{"c":82.495,"h":82.6,"l":82.44,"n":463,"o":82.465,"t":"2026-10-15T18:45:00Z","v":13778,"vw":82.5277},{"c":82.42,"h":82.55,"l":82.4,"n":789,"o":82.505,"t":"2026-10-15T19:00:00Z","v":25136,"vw":82.476716},{"c":82.225,"h":82.53,"l":82.225,"n":733,"o":82.3398,"t":"2026-10-15T19:15:00Z","v":25143,"vw":82.383134},{"c":82.06,"h":82.41,"l":82.05,"n":988,"o":82.225,"t":"2026-10-15T19:30:00Z","v":38776,"vw":82.211675},{"c":82.15,"h":82.25,"l":81.91,"n":3063,"o":82.07,"t":"2026-10-15T19:45:00Z","v":146530,"vw":82.136599},{"c":82.15,"h":82.15,"l":82.15,"n":33,"o":82.15,"t":"2026-10-15T20:00:00Z","v":115238,"vw":82.15},{"c":83,"h":83,"l":82.38,"n":203,"o":82.62,"t":"2026-10-16T13:30:00Z","v":12364,"vw":82.698213},{"c":83.24,"h":83.42,"l":82.72,"n":307,"o":82.9,"t":"2026-10-16T13:45:00Z","v":16387,"vw":83.041626},{"c":82.33,"h":83.33,"l":82.33,"n":444,"o":83.135,"t":"2026-10-16T14:00:00Z","v":12758,"vw":82.803893},{"c":82.61,"h":82.69,"l":82.3,"n":479,"o":82.36,"t":"2026-10-16T14:15:00Z","v":23630,"vw":82.505108},{"c":82.66,"h":82.8356,"l":82.53,"n":316,"o":82.61,"t":"2026-10-16T14:30:00Z","v":9352,"vw":82.666155},{"c":82.825,"h":83.0996,"l":82.745,"n":310,"o":82.745,"t":"2026-10-16T14:45:00Z","v":8419,"vw":82.950159},{"c":82.76,"h":82.97,"l":82.56,"n":433,"o":82.865,"t":"2026-10-16T15:00:00Z","v":9857,"vw":82.763345},{"c":82.84,"h":82.93,"l":82.55,"n":567,"o":82.765,"t":"2026-10-16T15:15:00Z","v":17819,"vw":82.720238},{"c":82.69,"h":82.98,"l":82.595,"n":906,"o":82.97,"t":"2026-10-16T15:30:00Z","v":58906,"vw":82.806287},{"c":82.74,"h":82.96,"l":82.66,"n":602,"o":82.7,"t":"2026-10-16T15:45:00Z","v":24765,"vw":82.821645},{"c":82.945,"h":82.965,"l":82.6,"n":355,"o":82.73,"t":"2026-10-16T16:00:00Z","v":10411,"vw":82.754397},{"c":82.73,"h":82.95,"l":82.67,"n":414,"o":82.85,"t":"2026-10-16T16:15:00Z","v":12566,"vw":82.818808},{"c":82.31,"h":82.73,"l":82.09,"n":514,"o":82.73,"t":"2026-10-16T16:30:00Z","v":31184,"vw":82.329647},{"c":82.17,"h":82.32,"l":82.14,"n":293,"o":82.32,"t":"2026-10-16T16:45:00Z","v":7685,"vw":82.217518},{"c":81.835,"h":82.15,"l":81.76,"n":333,"o":82.15,"t":"2026-10-16T17:00:00Z","v":9891,"vw":81.949401},{"c":82.02,"h":82.03,"l":81.76,"n":408,"o":81.835,"t":"2026-10-16T17:15:00Z","v":10327,"vw":81.854268},{"c":82.13,"h":82.29,"l":81.96,"n":506,"o":81.98,"t":"2026-10-16T17:30:00Z","v":20559,"vw":82.124084},{"c":81.855,"h":82.12,"l":81.79,"n":304,"o":82.06,"t":"2026-10-16T17:45:00Z","v":10950,"vw":81.952481},{"c":81.66,"h":82,"l":81.635,"n":534,"o":81.855,"t":"2026-10-16T18:00:00Z","v":32126,"vw":81.79934},{"c":82.14,"h":82.14,"l":81.66,"n":796,"o":81.665,"t":"2026-10-16T18:15:00Z","v":38258,"vw":81.83532},{"c":82.24,"h":82.3,"l":82.14,"n":356,"o":82.14,"t":"2026-10-16T18:30:00Z","v":10910,"vw":82.213042},{"c":82.38,"h":82.41,"l":82.215,"n":506,"o":82.23,"t":"2026-10-16T18:45:00Z","v":19175,"vw":82.30336},{"c":82.195,"h":82.49,"l":82.17,"n":760,"o":82.36,"t":"2026-10-16T19:00:00Z","v":38653,"vw":82.305135},{"c":81.87,"h":82.29,"l":81.78,"n":913,"o":82.22,"t":"2026-10-16T19:15:00Z","v":34947,"vw":82.097049},{"c":81.57,"h":82.095,"l":81.49,"n":1179,"o":81.96,"t":"2026-10-16T19:30:00Z","v":54530,"vw":81.884229},{"c":81.64,"h":81.82,"l":81.53,"n":3286,"o":81.56,"t":"2026-10-16T19:45:00Z","v":121111,"vw":81.678419},{"c":81.7,"h":81.7,"l":81.7,"n":41,"o":81.7,"t":"2026-10-16T20:00:00Z","v":120869,"vw":81.7},{"c":82.13,"h":82.52,"l":81.33,"n":377,"o":81.96,"t":"2026-10-19T13:30:00Z","v":26637,"vw":81.960202},{"c":82.39,"h":82.46,"l":82.18,"n":204,"o":82.2,"t":"2026-10-19T13:45:00Z","v":10957,"vw":82.288844},{"c":82.62,"h":82.71,"l":82.37,"n":358,"o":82.405,"t":"2026-10-19T14:00:00Z","v":11281,"vw":82.469152},{"c":82.585,"h":82.9,"l":82.435,"n":466,"o":82.8287,"t":"2026-10-19T14:15:00Z","v":21737,"vw":82.725605},{"c":82.575,"h":82.755,"l":82.49,"n":293,"o":82.625,"t":"2026-10-19T14:30:00Z","v":12119,"vw":82.645004},{"c":82.095,"h":82.71,"l":82.03,"n":625,"o":82.54,"t":"2026-10-19T14:45:00Z","v":25403,"vw":82.408852},{"c":82.2,"h":82.3,"l":82.105,"n":690,"o":82.105,"t":"2026-10-19T15:00:00Z","v":35972,"vw":82.231477},{"c":82.37,"h":82.37,"l":82.16,"n":441,"o":82.195,"t":"2026-10-19T15:15:00Z","v":16717,"vw":82.254541},{"c":82.1975,"h":82.37,"l":82.145,"n":255,"o":82.32,"t":"2026-10-19T15:30:00Z","v":7910,"vw":82.288436},{"c":82.04,"h":82.25,"l":82.04,"n":384,"o":82.12,"t":"2026-10-19T15:45:00Z","v":15555,"vw":82.135659},{"c":81.655,"h":82.04,"l":81.655,"n":515,"o":82.01,"t":"2026-10-19T16:00:00Z","v":19557,"vw":81.783675},{"c":81.56,"h":81.68,"l":81.465,"n":370,"o":81.6,"t":"2026-10-19T16:15:00Z","v":13570,"vw":81.594995},{"c":81.575,"h":81.59,"l":81.31,"n":412,"o":81.5,"t":"2026-10-19T16:30:00Z","v":20856,"vw":81.443417},{"c":81.81,"h":81.84,"l":81.57,"n":345,"o":81.57,"t":"2026-10-19T16:45:00Z","v":11597,"vw":81.729009},{"c":81.79,"h":81.81,"l":81.69,"n":316,"o":81.8,"t":"2026-10-19T17:00:00Z","v":9911,"vw":81.759988},{"c":81.8,"h":81.81,"l":81.68,"n":428,"o":81.73,"t":"2026-10-19T17:15:00Z","v":15869,"vw":81.746239},{"c":81.84,"h":81.84,"l":81.59,"n":579,"o":81.8,"t":"2026-10-19T17:30:00Z","v":18194,"vw":81.722223},{"c":81.625,"h":81.77,"l":81.52,"n":448,"o":81.77,"t":"2026-10-19T17:45:00Z","v":22277,"vw":81.622663},{"c":81.61,"h":81.67,"l":81.54,"n":401,"o":81.595,"t":"2026-10-19T18:00:00Z","v":16977,"vw":81.611147},{"c":81.77,"h":81.8,"l":81.65,"n":291,"o":81.68,"t":"2026-10-19T18:15:00Z","v":10721,"vw":81.715779},{"c":81.85,"h":81.85,"l":81.7,"n":364,"o":81.73,"t":"2026-10-19T18:30:00Z","v":12483,"vw":81.790366},{"c":81.96,"h":81.9938,"l":81.755,"n":586,"o":81.795,"t":"2026-10-19T18:45:00Z","v":23304,"vw":81.891492},{"c":81.715,"h":81.9111,"l":81.715,"n":467,"o":81.9111,"t":"2026-10-19T19:00:00Z","v":15877,"vw":81.820602},{"c":81.75,"h":81.87,"l":81.6,"n":923,"o":81.715,"t":"2026-10-19T19:15:00Z","v":47779,"vw":81.7433},{"c":81.901,"h":81.925,"l":81.7,"n":802,"o":81.77,"t":"2026-10-19T19:30:00Z","v":26355,"vw":81.821033},{"c":81.95,"h":82.2,"l":81.79,"n":3436,"o":81.9,"t":"2026-10-19T19:45:00Z","v":137668,"vw":81.926649},{"c":81.97,"h":81.97,"l":81.97,"n":26,"o":81.97,"t":"2026-10-19T20:00:00Z","v":80546,"vw":81.97},{"c":82.95,"h":83,"l":81.787,"n":313,"o":82.4,"t":"2026-10-20T13:30:00Z","v":28712,"vw":82.545908},{"c":83.3,"h":83.45,"l":82.78,"n":442,"o":82.9,"t":"2026-10-20T13:45:00Z","v":23104,"vw":83.124434},{"c":83.035,"h":83.27,"l":82.72,"n":1075,"o":83.12,"t":"2026-10-20T14:00:00Z","v":70535,"vw":83.061627},{"c":83.26,"h":83.4,"l":82.7,"n":849,"o":83.02,"t":"2026-10-20T14:15:00Z","v":41511,"vw":83.212468},{"c":83.355,"h":83.625,"l":83.185,"n":551,"o":83.32,"t":"2026-10-20T14:30:00Z","v":18670,"vw":83.413434},{"c":83.45,"h":83.66,"l":83.28,"n":468,"o":83.4,"t":"2026-10-20T14:45:00Z","v":15737,"vw":83.503559},{"c":83.095,"h":83.37,"l":82.84,"n":683,"o":83.34,"t":"2026-10-20T15:00:00Z","v":32681,"vw":83.150905},{"c":83.025,"h":83.35,"l":82.925,"n":390,"o":83.2,"t":"2026-10-20T15:15:00Z","v":13942,"vw":83.137229},{"c":82.94,"h":83.13,"l":82.68,"n":399,"o":82.98,"t":"2026-10-20T15:30:00Z","v":17104,"vw":82.90213},{"c":82.95,"h":83.125,"l":82.71,"n":380,"o":82.93,"t":"2026-10-20T15:45:00Z","v":17431,"vw":82.930674},{"c":83.36,"h":83.36,"l":82.93,"n":373,"o":83.005,"t":"2026-10-20T16:00:00Z","v":14572,"vw":83.163046},{"c":83.07,"h":83.38,"l":82.79,"n":391,"o":83.38,"t":"2026-10-20T16:15:00Z","v":16763,"vw":83.047973},{"c":83.13,"h":83.33,"l":82.935,"n":305,"o":83,"t":"2026-10-20T16:30:00Z","v":14423,"vw":83.203054},{"c":83.02,"h":83.31,"l":83.01,"n":330,"o":83.11,"t":"2026-10-20T16:45:00Z","v":11889,"vw":83.130323},{"c":82.925,"h":83.14,"l":82.835,"n":511,"o":83.01,"t":"2026-10-20T17:00:00Z","v":26102,"vw":83.015526},{"c":82.69,"h":82.86,"l":82.69,"n":262,"o":82.82,"t":"2026-10-20T17:15:00Z","v":9804,"vw":82.760133},{"c":82.805,"h":82.84,"l":82.56,"n":414,"o":82.73,"t":"2026-10-20T17:30:00Z","v":17530,"vw":82.707421},{"c":83.03,"h":83.07,"l":82.835,"n":383,"o":82.85,"t":"2026-10-20T17:45:00Z","v":13373,"vw":82.957539},{"c":82.91,"h":83.06,"l":82.75,"n":469,"o":82.96,"t":"2026-10-20T18:00:00Z","v":20270,"vw":82.944577},{"c":82.84,"h":82.88,"l":82.8,"n":232,"o":82.88,"t":"2026-10-20T18:15:00Z","v":9457,"vw":82.833445},{"c":82.87,"h":83.0925,"l":82.78,"n":476,"o":82.84,"t":"2026-10-20T18:30:00Z","v":21647,"vw":82.906736},{"c":83.005,"h":83.08,"l":82.7901,"n":334,"o":82.88,"t":"2026-10-20T18:45:00Z","v":16535,"vw":82.961673},{"c":82.77,"h":82.955,"l":82.66,"n":491,"o":82.95,"t":"2026-10-20T19:00:00Z","v":17182,"vw":82.792257},{"c":82.99,"h":83.08,"l":82.77,"n":562,"o":82.78,"t":"2026-10-20T19:15:00Z","v":22800,"vw":82.982401},{"c":83,"h":83.05,"l":82.83,"n":876,"o":83.005,"t":"2026-10-20T19:30:00Z","v":35987,"vw":82.933838},{"c":83.025,"h":83.05,"l":82.72,"n":3201,"o":83,"t":"2026-10-20T19:45:00Z","v":145603,"vw":82.918229},{"c":82.75,"h":83.025,"l":82.75,"n":38,"o":83.025,"t":"2026-10-20T20:00:00Z","v":105657,"vw":83.024704},{"c":83.26,"h":83.33,"l":82.75,"n":196,"o":82.75,"t":"2026-10-21T13:30:00Z","v":9713,"vw":83.034156},{"c":83.02,"h":83.2,"l":82.98,"n":263,"o":83.18,"t":"2026-10-21T13:45:00Z","v":12665,"vw":83.008942},{"c":82.91,"h":82.92,"l":82.45,"n":277,"o":82.87,"t":"2026-10-21T14:00:00Z","v":9316,"vw":82.668833},{"c":82.89,"h":83.13,"l":82.755,"n":321,"o":82.98,"t":"2026-10-21T14:15:00Z","v":12434,"vw":82.894727},{"c":83.14,"h":83.2,"l":82.76,"n":485,"o":82.86,"t":"2026-10-21T14:30:00Z","v":23262,"vw":83.024916},{"c":83.28,"h":83.37,"l":83.13,"n":669,"o":83.21,"t":"2026-10-21T14:45:00Z","v":31439,"vw":83.226077},{"c":83.035,"h":83.25,"l":83.035,"n":499,"o":83.195,"t":"2026-10-21T15:00:00Z","v":20433,"vw":83.123668},{"c":83.2,"h":83.25,"l":82.94,"n":468,"o":83.035,"t":"2026-10-21T15:15:00Z","v":11200,"vw":83.041988},{"c":82.96,"h":83.2735,"l":82.96,"n":318,"o":83.2735,"t":"2026-10-21T15:30:00Z","v":9119,"vw":83.154933},{"c":83.08,"h":83.35,"l":82.94,"n":468,"o":82.965,"t":"2026-10-21T15:45:00Z","v":12259,"vw":83.134716},{"c":83,"h":83.06,"l":82.75,"n":438,"o":83.04,"t":"2026-10-21T16:00:00Z","v":12188,"vw":82.952734},{"c":82.96,"h":83.05,"l":82.9,"n":382,"o":82.94,"t":"2026-10-21T16:15:00Z","v":11602,"vw":82.97415},{"c":82.91,"h":83.11,"l":82.75,"n":608,"o":82.96,"t":"2026-10-21T16:30:00Z","v":23205,"vw":82.933774},{"c":82.925,"h":82.99,"l":82.86,"n":470,"o":82.96,"t":"2026-10-21T16:45:00Z","v":20634,"vw":82.933684},{"c":83.06,"h":83.06,"l":82.78,"n":607,"o":82.925,"t":"2026-10-21T17:00:00Z","v":30629,"vw":82.936425},{"c":83.075,"h":83.09,"l":82.94,"n":617,"o":83.03,"t":"2026-10-21T17:15:00Z","v":24581,"vw":83.008203},{"c":83.135,"h":83.3,"l":83.05,"n":877,"o":83.05,"t":"2026-10-21T17:30:00Z","v":35638,"vw":83.147755},{"c":83.23,"h":83.285,"l":83.11,"n":449,"o":83.11,"t":"2026-10-21T17:45:00Z","v":18229,"vw":83.213936},{"c":83.53,"h":83.53,"l":83.23,"n":578,"o":83.23,"t":"2026-10-21T18:00:00Z","v":22164,"vw":83.287464},{"c":83.35,"h":83.525,"l":83.33,"n":564,"o":83.51,"t":"2026-10-21T18:15:00Z","v":16104,"vw":83.427378},{"c":83.295,"h":83.37,"l":83.2,"n":608,"o":83.3,"t":"2026-10-21T18:30:00Z","v":17506,"vw":83.282343},{"c":82.99,"h":83.38,"l":82.99,"n":931,"o":83.31,"t":"2026-10-21T18:45:00Z","v":30153,"vw":83.241666},{"c":82.425,"h":83.035,"l":82.35,"n":1025,"o":83.035,"t":"2026-10-21T19:00:00Z","v":35644,"vw":82.665426},{"c":82.68,"h":82.745,"l":82.38,"n":975,"o":82.425,"t":"2026-10-21T19:15:00Z","v":31770,"vw":82.552308},{"c":82.57,"h":82.79,"l":82.52,"n":917,"o":82.62,"t":"2026-10-21T19:30:00Z","v":38758,"vw":82.635423},{"c":82.78,"h":82.87,"l":82.575,"n":2374,"o":82.575,"t":"2026-10-21T19:45:00Z","v":114487,"vw":82.756192},{"c":82.79,"h":82.79,"l":82.79,"n":29,"o":82.79,"t":"2026-10-21T20:00:00Z","v":102278,"vw":82.79},{"c":82.79,"h":82.79,"l":82.79,"n":1,"o":82.79,"t":"2026-10-21T20:30:00Z","v":300,"vw":82.79},{"c":82.722,"h":83.11,"l":82.15,"n":208,"o":82.52,"t":"2026-10-22T13:30:00Z","v":15925,"vw":82.731931},{"c":82.855,"h":83.205,"l":82.7,"n":303,"o":82.94,"t":"2026-10-22T13:45:00Z","v":13851,"vw":82.977441},{"c":83.2,"h":83.5,"l":82.94,"n":572,"o":83,"t":"2026-10-22T14:00:00Z","v":32426,"vw":83.211627},{"c":83.3,"h":83.61,"l":83.2,"n":843,"o":83.26,"t":"2026-10-22T14:15:00Z","v":33743,"vw":83.363987},{"c":83.1,"h":83.42,"l":82.8,"n":511,"o":83.38,"t":"2026-10-22T14:30:00Z","v":16655,"vw":83.108969},{"c":82.99,"h":83.29,"l":82.775,"n":599,"o":83.105,"t":"2026-10-22T14:45:00Z","v":25980,"vw":83.015076},{"c":83.485,"h":83.62,"l":82.73,"n":691,"o":82.89,"t":"2026-10-22T15:00:00Z","v":38141,"vw":83.117596},{"c":83.715,"h":83.84,"l":83.39,"n":699,"o":83.43,"t":"2026-10-22T15:15:00Z","v":22793,"vw":83.653444},{"c":83.9,"h":84.04,"l":83.72,"n":657,"o":83.72,"t":"2026-10-22T15:30:00Z","v":24951,"vw":83.893528},{"c":84.13,"h":84.16,"l":83.84,"n":660,"o":84.03,"t":"2026-10-22T15:45:00Z","v":24284,"vw":84.039729},{"c":83.725,"h":84.0651,"l":83.65,"n":530,"o":84.065,"t":"2026-10-22T16:00:00Z","v":16836,"vw":83.901934},{"c":83.68,"h":83.88,"l":83.6,"n":842,"o":83.735,"t":"2026-10-22T16:15:00Z","v":40616,"vw":83.78126},{"c":83.34,"h":83.73,"l":83.275,"n":518,"o":83.68,"t":"2026-10-22T16:30:00Z","v":18097,"vw":83.506421},{"c":83.64,"h":83.71,"l":83.26,"n":494,"o":83.28,"t":"2026-10-22T16:45:00Z","v":13791,"vw":83.51996},{"c":83.57,"h":83.66,"l":83.42,"n":488,"o":83.65,"t":"2026-10-22T17:00:00Z","v":15243,"vw":83.5443},{"c":83.8,"h":83.85,"l":83.46,"n":498,"o":83.6075,"t":"2026-10-22T17:15:00Z","v":13429,"vw":83.601142},{"c":84.075,"h":84.16,"l":83.845,"n":374,"o":83.85,"t":"2026-10-22T17:30:00Z","v":11031,"vw":83.982557},{"c":84.005,"h":84.02,"l":83.67,"n":529,"o":84.02,"t":"2026-10-22T17:45:00Z","v":18434,"vw":83.86741},{"c":83.86,"h":84,"l":83.79,"n":582,"o":84,"t":"2026-10-22T18:00:00Z","v":17444,"vw":83.876069},{"c":83.84,"h":84.17,"l":83.835,"n":530,"o":83.91,"t":"2026-10-22T18:15:00Z","v":14041,"vw":84.023756},{"c":83.9,"h":83.99,"l":83.61,"n":783,"o":83.96,"t":"2026-10-22T18:30:00Z","v":26322,"vw":83.789756},{"c":83.78,"h":83.91,"l":83.68,"n":640,"o":83.87,"t":"2026-10-22T18:45:00Z","v":19637,"vw":83.824306},{"c":83.825,"h":83.935,"l":83.745,"n":751,"o":83.82,"t":"2026-10-22T19:00:00Z","v":19153,"vw":83.853159},{"c":83.765,"h":83.875,"l":83.63,"n":907,"o":83.825,"t":"2026-10-22T19:15:00Z","v":31571,"vw":83.722711},{"c":84.07,"h":84.07,"l":83.755,"n":1117,"o":83.76,"t":"2026-10-22T19:30:00Z","v":39174,"vw":83.921013},{"c":84.45,"h":84.6,"l":84.06,"n":3575,"o":84.06,"t":"2026-10-22T19:45:00Z","v":157199,"vw":84.411715},{"c":84.45,"h":84.45,"l":84.45,"n":31,"o":84.45,"t":"2026-10-22T20:00:00Z","v":89456,"vw":84.45},{"c":84.45,"h":84.45,"l":84.45,"n":1,"o":84.45,"t":"2026-10-22T20:30:00Z","v":200,"vw":84.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6848797095263223,"strike":109.39518838105289,"iv":0.6522571620805157,"gamma":0.011937757737339901,"theta":-0.048303990210209966,"vega":0.04170896617504975,"rho":0.005923136524785036,"breakevenPct":30.34939975201802},{"delta":0.15,"premium":0.8167048846427707,"strike":98.32951153572293,"iv":0.4737424954511256,"gamma":0.021022173570339153,"theta":-0.04635409282818677,"vega":0.05531414121104112,"rho":0.009004661309236897,"breakevenPct":17.402269295874117},{"delta":0.2,"premium":1.0374736842105263,"strike":94.03859649122808,"iv":0.4048117192982456,"gamma":0.028515087719298247,"theta":-0.047330315789473686,"vega":0.06537628070175439,"rho":0.012065506275108443,"breakevenPct":12.582676347470205},{"delta":0.25,"premium":1.379578947368421,"strike":92.28421052631579,"iv":0.4024608421052632,"gamma":0.03237473684210526,"theta":-0.05322505263157895,"vega":0.07372715789473684,"rho":0.015081871381112874,"breakevenPct":10.91034869589604},{"delta":0.3,"premium":1.7216842105263157,"strike":90.52982456140352,"iv":0.4001099649122807,"gamma":0.03623438596491228,"theta":-0.05911978947368421,"vega":0.0820780350877193,"rho":0.0180982364871173,"breakevenPct":9.238021044321876},{"delta":0.35,"premium":2.2075982862903225,"strike":89.12046370967742,"iv":0.40576784274193545,"gamma":0.03759349798387097,"theta":-0.06346824596774193,"vega":0.08641184475806452,"rho":0.021045784598300407,"breakevenPct":8.144537591436046},{"delta":0.4,"premium":2.755733366935484,"strike":87.86038306451613,"iv":0.4148908266129032,"gamma":0.037870715725806456,"theta":-0.0671476814516129,"vega":0.08900761088709677,"rho":0.023963558021179734,"breakevenPct":7.30149962279646},{"delta":0.45,"premium":3.3038684475806455,"strike":86.60030241935483,"iv":0.42401381048387093,"gamma":0.03814793346774194,"theta":-0.07082711693548388,"vega":0.09160337701612903,"rho":0.026881331444059055,"breakevenPct":6.458461654156875},{"delta":0.5,"premium":3.852003528225807,"strike":85.34022177419355,"iv":0.4331367943548387,"gamma":0.03842515120967742,"theta":-0.07450655241935483,"vega":0.09419914314516128,"rho":0.029799104866938382,"breakevenPct":5.615423685517291},{"delta":0.55,"premium":4.56047952586207,"strike":84.01670258620689,"iv":0.43685862068965514,"gamma":0.037438038793103444,"theta":-0.07418238146551724,"vega":0.09254008620689655,"rho":0.03261131996579314,"breakevenPct":4.887130979359338},{"delta":0.6,"premium":5.328259698275861,"strike":82.6697198275862,"iv":0.43858275862068963,"gamma":0.0359832974137931,"theta":-0.07237742456896552,"vega":0.0893073275862069,"rho":0.035384492944803184,"breakevenPct":4.2012783017904844},{"delta":0.65,"premium":6.096039870689655,"strike":81.32273706896552,"iv":0.4403068965517241,"gamma":0.03452855603448276,"theta":-0.07057246767241379,"vega":0.08607456896551724,"rho":0.03815766592381324,"breakevenPct":3.5154256242216286},{"delta":0.7,"premium":6.863879518072287,"strike":79.97831325301205,"iv":0.44155542168674705,"gamma":0.03304578313253012,"theta":-0.06863344578313255,"vega":0.08271262650602412,"rho":0.04093123959136015,"breakevenPct":2.8326735003958907},{"delta":0.75,"premium":7.634963855421686,"strike":78.77349397590362,"iv":0.4168566265060241,"gamma":0.030033734939759037,"theta":-0.059380433734939765,"vega":0.07230298795180723,"rho":0.04372667304464014,"breakevenPct":2.319073808555706},{"delta":0.8,"premium":8.406048192771085,"strike":77.56867469879518,"iv":0.3921578313253012,"gamma":0.027021686746987947,"theta":-0.050127421686746984,"vega":0.06189334939759036,"rho":0.046522106497920136,"breakevenPct":1.8054741167155213},{"delta":0.85,"premium":9.177132530120483,"strike":76.36385542168675,"iv":0.3674590361445783,"gamma":0.024009638554216867,"theta":-0.04087440963855422,"vega":0.0514837108433735,"rho":0.04931753995120012,"breakevenPct":1.2918744248753375},{"delta":0.9,"premium":9.948216867469881,"strike":75.15903614457831,"iv":0.34276024096385543,"gamma":0.02099759036144578,"theta":-0.03162139759036143,"vega":0.04107407228915661,"rho":0.05211297340448011,"breakevenPct":0.7782747330351527}],"put":[{"delta":0.1,"premium":1.1923570498625036,"strike":60.54142299175021,"iv":1.0205049528592582,"gamma":0.008095372248163646,"theta":-0.06700526051050491,"vega":0.04098203518348046,"rho":-0.007816873281747152,"breakevenPct":29.722834882311773},{"delta":0.15,"premium":1.35,"strike":70.77430757056912,"iv":0.6762334801903543,"gamma":0.014751730675191144,"theta":-0.06258542029154093,"vega":0.0553198737413621,"rho":-0.01141862928419598,"breakevenPct":17.79241258665586},{"delta":0.2,"premium":1.4326797385620917,"strike":75.71895424836602,"iv":0.5084261437908496,"gamma":0.023326797385620917,"theta":-0.0555,"vega":0.06603137254901961,"rho":-0.01493586833549046,"breakevenPct":12.035198922671492},{"delta":0.25,"premium":1.7011204481792717,"strike":78.0532212885154,"iv":0.457212324929972,"gamma":0.029582633053221286,"theta":-0.0555,"vega":0.07457478991596639,"rho":-0.018617736996154224,"breakevenPct":9.588986571538028},{"delta":0.3,"premium":2.003164239075841,"strike":80.20843797086891,"iv":0.4132493721747865,"gamma":0.03516685082872928,"theta":-0.055608387744851835,"vega":0.08225027624309392,"rho":-0.022314375763896506,"breakevenPct":7.394584094975644},{"delta":0.35,"premium":2.4740331491712704,"strike":81.46408839779005,"iv":0.40571546961325966,"gamma":0.03737679558011049,"theta":-0.05626132596685083,"vega":0.08556519337016574,"rho":-0.02608522097322603,"breakevenPct":6.465298699089658},{"delta":0.4,"premium":2.9449020592667003,"strike":82.7197388247112,"iv":0.3981815670517328,"gamma":0.03958674033149171,"theta":-0.056914264188849824,"vega":0.08888011049723757,"rho":-0.02985606618255556,"breakevenPct":5.53601330320367},{"delta":0.45,"premium":3.4157709693621294,"strike":83.97538925163235,"iv":0.39064766449020594,"gamma":0.04179668508287293,"theta":-0.05756720241084882,"vega":0.0921950276243094,"rho":-0.03362691139188509,"breakevenPct":4.6067279073176834},{"delta":0.5,"premium":3.9932105868814727,"strike":85.26467203682394,"iv":0.38748020713463754,"gamma":0.0431288837744534,"theta":-0.058152934407364784,"vega":0.09447123130034522,"rho":-0.037466961800896974,"breakevenPct":3.763811190121418},{"delta":0.55,"premium":5.043268124280783,"strike":86.70310701956272,"iv":0.4036769850402762,"gamma":0.04056846950517837,"theta":-0.05844062140391254,"vega":0.0921409666283084,"rho":-0.04161392222589149,"breakevenPct":3.3039207871143494},{"delta":0.6,"premium":6.093325661680091,"strike":88.14154200230149,"iv":0.41987376294591483,"gamma":0.03800805523590334,"theta":-0.0587283084004603,"vega":0.08981070195627158,"rho":-0.045760882650886,"breakevenPct":2.844030384107282},{"delta":0.65,"premium":7.143383199079402,"strike":89.57997698504028,"iv":0.43607054085155356,"gamma":0.03544764096662831,"theta":-0.05901599539700805,"vega":0.08748043728423475,"rho":-0.049907843075880524,"breakevenPct":2.3841399811002133},{"delta":0.7,"premium":8.70779109589041,"strike":91.51541095890411,"iv":0.4531051369863014,"gamma":0.031972260273972604,"theta":-0.056341952054794524,"vega":0.08176883561643836,"rho":-0.05444468837157193,"breakevenPct":1.9447958993325098},{"delta":0.75,"premium":10.484332191780823,"strike":93.65582191780823,"iv":0.47048527397260276,"gamma":0.028119520547945205,"theta":-0.05244640410958904,"vega":0.0746626712328767,"rho":-0.059142333642183534,"breakevenPct":1.5139257240646562},{"delta":0.8,"premium":13.169479353680437,"strike":96.66965888689408,"iv":0.5059105924596051,"gamma":0.023329084380610404,"theta":-0.04889802513464991,"vega":0.06632639138240573,"rho":-0.06454674477411003,"breakevenPct":1.1247134005759067},{"delta":0.85,"premium":17.398888888888887,"strike":101.19444444444444,"iv":0.5607005555555555,"gamma":0.017381666666666663,"theta":-0.04368999999999999,"vega":0.05520777777777777,"rho":-0.07115878296950351,"breakevenPct":0.7749490165120738},{"delta":0.9,"premium":22.5807240704501,"strike":106.7416829745597,"iv":0.5919530332681018,"gamma":0.012454990215264186,"theta":-0.03148747553816046,"vega":0.041456555772994126,"rho":-0.0785404480040137,"breakevenPct":0.34226299098924556}]},"raw":{"call":[{"delta":0.1,"premium":0.6848797095263223,"strike":109.39518838105289,"iv":0.6522571620805157,"gamma":0.011937757737339901,"theta":-0.048303990210209966,"vega":0.04170896617504975,"rho":0.005923136524785036,"breakevenPct":30.34939975201802},{"delta":0.15,"premium":0.8167048846427707,"strike":98.32951153572293,"iv":0.4737424954511256,"gamma":0.021022173570339153,"theta":-0.04635409282818677,"vega":0.05531414121104112,"rho":0.009004661309236897,"breakevenPct":17.402269295874117},{"delta":0.2,"premium":1.0374736842105263,"strike":94.03859649122808,"iv":0.4048117192982456,"gamma":0.028515087719298247,"theta":-0.047330315789473686,"vega":0.06537628070175439,"rho":0.012065506275108443,"breakevenPct":12.582676347470205},{"delta":0.25,"premium":1.379578947368421,"strike":92.28421052631579,"iv":0.4024608421052632,"gamma":0.03237473684210526,"theta":-0.05322505263157895,"vega":0.07372715789473684,"rho":0.015081871381112874,"breakevenPct":10.91034869589604},{"delta":0.3,"premium":1.7216842105263157,"strike":90.52982456140352,"iv":0.4001099649122807,"gamma":0.03623438596491228,"theta":-0.05911978947368421,"vega":0.0820780350877193,"rho":0.0180982364871173,"breakevenPct":9.238021044321876},{"delta":0.35,"premium":2.2075982862903225,"strike":89.12046370967742,"iv":0.40576784274193545,"gamma":0.03759349798387097,"theta":-0.06346824596774193,"vega":0.08641184475806452,"rho":0.021045784598300407,"breakevenPct":8.144537591436046},{"delta":0.4,"premium":2.755733366935484,"strike":87.86038306451613,"iv":0.4148908266129032,"gamma":0.037870715725806456,"theta":-0.0671476814516129,"vega":0.08900761088709677,"rho":0.023963558021179734,"breakevenPct":7.30149962279646},{"delta":0.45,"premium":3.3038684475806455,"strike":86.60030241935483,"iv":0.42401381048387093,"gamma":0.03814793346774194,"theta":-0.07082711693548388,"vega":0.09160337701612903,"rho":0.026881331444059055,"breakevenPct":6.458461654156875},{"delta":0.5,"premium":3.852003528225807,"strike":85.34022177419355,"iv":0.4331367943548387,"gamma":0.03842515120967742,"theta":-0.07450655241935483,"vega":0.09419914314516128,"rho":0.029799104866938382,"breakevenPct":5.615423685517291},{"delta":0.55,"premium":4.56047952586207,"strike":84.01670258620689,"iv":0.43685862068965514,"gamma":0.037438038793103444,"theta":-0.07418238146551724,"vega":0.09254008620689655,"rho":0.03261131996579314,"breakevenPct":4.887130979359338},{"delta":0.6,"premium":5.328259698275861,"strike":82.6697198275862,"iv":0.43858275862068963,"gamma":0.0359832974137931,"theta":-0.07237742456896552,"vega":0.0893073275862069,"rho":0.035384492944803184,"breakevenPct":4.2012783017904844},{"delta":0.65,"premium":6.096039870689655,"strike":81.32273706896552,"iv":0.4403068965517241,"gamma":0.03452855603448276,"theta":-0.07057246767241379,"vega":0.08607456896551724,"rho":0.03815766592381324,"breakevenPct":3.5154256242216286},{"delta":0.7,"premium":6.863879518072287,"strike":79.97831325301205,"iv":0.44155542168674705,"gamma":0.03304578313253012,"theta":-0.06863344578313255,"vega":0.08271262650602412,"rho":0.04093123959136015,"breakevenPct":2.8326735003958907},{"delta":0.75,"premium":7.634963855421686,"strike":78.77349397590362,"iv":0.4168566265060241,"gamma":0.030033734939759037,"theta":-0.059380433734939765,"vega":0.07230298795180723,"rho":0.04372667304464014,"breakevenPct":2.319073808555706},{"delta":0.8,"premium":8.406048192771085,"strike":77.56867469879518,"iv":0.3921578313253012,"gamma":0.027021686746987947,"theta":-0.050127421686746984,"vega":0.06189334939759036,"rho":0.046522106497920136,"breakevenPct":1.8054741167155213},{"delta":0.85,"premium":9.177132530120483,"strike":76.36385542168675,"iv":0.3674590361445783,"gamma":0.024009638554216867,"theta":-0.04087440963855422,"vega":0.0514837108433735,"rho":0.04931753995120012,"breakevenPct":1.2918744248753375},{"delta":0.9,"premium":9.948216867469881,"strike":75.15903614457831,"iv":0.34276024096385543,"gamma":0.02099759036144578,"theta":-0.03162139759036143,"vega":0.04107407228915661,"rho":0.05211297340448011,"breakevenPct":0.7782747330351527}],"put":[{"delta":0.1,"premium":1.1923570498625036,"strike":60.54142299175021,"iv":1.0205049528592582,"gamma":0.008095372248163646,"theta":-0.06700526051050491,"vega":0.04098203518348046,"rho":-0.007816873281747152,"breakevenPct":29.722834882311773},{"delta":0.15,"premium":1.35,"strike":70.77430757056912,"iv":0.6762334801903543,"gamma":0.014751730675191144,"theta":-0.06258542029154093,"vega":0.0553198737413621,"rho":-0.01141862928419598,"breakevenPct":17.79241258665586},{"delta":0.2,"premium":1.4326797385620917,"strike":75.71895424836602,"iv":0.5084261437908496,"gamma":0.023326797385620917,"theta":-0.0555,"vega":0.06603137254901961,"rho":-0.01493586833549046,"breakevenPct":12.035198922671492},{"delta":0.25,"premium":1.7011204481792717,"strike":78.0532212885154,"iv":0.457212324929972,"gamma":0.029582633053221286,"theta":-0.0555,"vega":0.07457478991596639,"rho":-0.018617736996154224,"breakevenPct":9.588986571538028},{"delta":0.3,"premium":2.003164239075841,"strike":80.20843797086891,"iv":0.4132493721747865,"gamma":0.03516685082872928,"theta":-0.055608387744851835,"vega":0.08225027624309392,"rho":-0.022314375763896506,"breakevenPct":7.394584094975644},{"delta":0.35,"premium":2.4740331491712704,"strike":81.46408839779005,"iv":0.40571546961325966,"gamma":0.03737679558011049,"theta":-0.05626132596685083,"vega":0.08556519337016574,"rho":-0.02608522097322603,"breakevenPct":6.465298699089658},{"delta":0.4,"premium":2.9449020592667003,"strike":82.7197388247112,"iv":0.3981815670517328,"gamma":0.03958674033149171,"theta":-0.056914264188849824,"vega":0.08888011049723757,"rho":-0.02985606618255556,"breakevenPct":5.53601330320367},{"delta":0.45,"premium":3.4157709693621294,"strike":83.97538925163235,"iv":0.39064766449020594,"gamma":0.04179668508287293,"theta":-0.05756720241084882,"vega":0.0921950276243094,"rho":-0.03362691139188509,"breakevenPct":4.6067279073176834},{"delta":0.5,"premium":3.9932105868814727,"strike":85.26467203682394,"iv":0.38748020713463754,"gamma":0.0431288837744534,"theta":-0.058152934407364784,"vega":0.09447123130034522,"rho":-0.037466961800896974,"breakevenPct":3.763811190121418},{"delta":0.55,"premium":5.043268124280783,"strike":86.70310701956272,"iv":0.4036769850402762,"gamma":0.04056846950517837,"theta":-0.05844062140391254,"vega":0.0921409666283084,"rho":-0.04161392222589149,"breakevenPct":3.3039207871143494},{"delta":0.6,"premium":6.093325661680091,"strike":88.14154200230149,"iv":0.41987376294591483,"gamma":0.03800805523590334,"theta":-0.0587283084004603,"vega":0.08981070195627158,"rho":-0.045760882650886,"breakevenPct":2.844030384107282},{"delta":0.65,"premium":7.143383199079402,"strike":89.57997698504028,"iv":0.43607054085155356,"gamma":0.03544764096662831,"theta":-0.05901599539700805,"vega":0.08748043728423475,"rho":-0.049907843075880524,"breakevenPct":2.3841399811002133},{"delta":0.7,"premium":8.70779109589041,"strike":91.51541095890411,"iv":0.4531051369863014,"gamma":0.031972260273972604,"theta":-0.056341952054794524,"vega":0.08176883561643836,"rho":-0.05444468837157193,"breakevenPct":1.9447958993325098},{"delta":0.75,"premium":10.484332191780823,"strike":93.65582191780823,"iv":0.47048527397260276,"gamma":0.028119520547945205,"theta":-0.05244640410958904,"vega":0.0746626712328767,"rho":-0.059142333642183534,"breakevenPct":1.5139257240646562},{"delta":0.8,"premium":13.169479353680437,"strike":96.66965888689408,"iv":0.5059105924596051,"gamma":0.023329084380610404,"theta":-0.04889802513464991,"vega":0.06632639138240573,"rho":-0.06454674477411003,"breakevenPct":1.1247134005759067},{"delta":0.85,"premium":17.398888888888887,"strike":101.19444444444444,"iv":0.5607005555555555,"gamma":0.017381666666666663,"theta":-0.04368999999999999,"vega":0.05520777777777777,"rho":-0.07115878296950351,"breakevenPct":0.7749490165120738},{"delta":0.9,"premium":22.5807240704501,"strike":106.7416829745597,"iv":0.5919530332681018,"gamma":0.012454990215264186,"theta":-0.03148747553816046,"vega":0.041456555772994126,"rho":-0.0785404480040137,"breakevenPct":0.34226299098924556}]}},"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"}}