{"symbol":"CNXN","url":"https://intraalpha.com/companies/CNXN","capturedAt":"2026-10-22T09:19:44.783Z","state":"ready","quote":{"symbol":"CNXN","last_price":88.1,"prev_close":86.58,"regular_close":87.73,"change":1.52,"change_pct":1.7556,"regular_change":1.15,"regular_change_pct":1.3283,"extended_change":0.37,"extended_change_pct":0.4217,"bid":35.1,"ask":139.49,"bid_size":200,"ask_size":100,"volume":115900,"vwap":87.48014,"open":86.61,"high":88.01,"low":86.26,"close":87.73,"trade_count":4203,"last_trade_at":"2026-10-21T22:15:21.502646186Z","last_quote_at":"2026-10-22T09:13:57.874605993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:19:36.5098311-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNXN","fetched_at":"2026-10-22T09:19:42.513895+00:00","name":"PC Connection Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONICS & COMPUTER DISTRIBUTION","country":"USA","description":"PC Connection, Inc., provides a range of information technology (IT) solutions. The company is headquartered in Merrimack, New Hampshire.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2185115000,"ebitda":134514000,"pe_ratio":22.9,"peg_ratio":1.95,"book_value":37.75,"dividend_per_share":0.7,"dividend_yield":0.0081,"eps":3.78,"revenue_ttm":2987869000,"gross_profit_ttm":564463000,"profit_margin":0.0321,"operating_margin_ttm":0.0504,"return_on_assets_ttm":0.0571,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":0.351,"quarterly_revenue_growth":0.124,"analyst_target_price":83,"analyst_number":null,"beta":0.815,"fifty_two_week_high":96.91,"fifty_two_week_low":54.5,"fifty_day_ma":85.48,"two_hundred_day_ma":71.21,"shares_outstanding":25238100,"forward_pe":19.49,"price_to_sales":0.731,"price_to_book":2.35,"ev_to_revenue":0.638,"ev_to_ebitda":13.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:19:42.513895+00:00"},"optionObservedAt":"2026-10-21T19:55:05.752Z","bars":[{"c":91.71,"h":91.71,"l":91.71,"n":7,"o":91.71,"t":"2026-10-15T08:15:00Z","v":304,"vw":91.71},{"c":92.94,"h":92.94,"l":92.58,"n":32,"o":92.58,"t":"2026-10-15T13:30:00Z","v":2319,"vw":92.768045},{"c":92.32,"h":92.7,"l":92.295,"n":19,"o":92.68,"t":"2026-10-15T13:45:00Z","v":644,"vw":92.49875},{"c":90.95,"h":91.54,"l":90.95,"n":119,"o":91.54,"t":"2026-10-15T13:50:00Z","v":6730,"vw":91.383811},{"c":91.995,"h":92.14,"l":91.91,"n":35,"o":91.91,"t":"2026-10-15T14:00:00Z","v":680,"vw":92.01375},{"c":91.835,"h":91.835,"l":91.835,"n":10,"o":91.835,"t":"2026-10-15T14:05:00Z","v":178,"vw":91.835},{"c":92.29,"h":92.3,"l":92.21,"n":39,"o":92.3,"t":"2026-10-15T14:10:00Z","v":1028,"vw":92.269078},{"c":91.88,"h":91.88,"l":91.88,"n":8,"o":91.88,"t":"2026-10-15T14:15:00Z","v":221,"vw":91.88},{"c":91.87,"h":91.87,"l":91.87,"n":20,"o":91.87,"t":"2026-10-15T14:20:00Z","v":168,"vw":91.87},{"c":92.22,"h":92.22,"l":91.83,"n":5,"o":91.87,"t":"2026-10-15T14:25:00Z","v":1021,"vw":91.92166},{"c":92.22,"h":92.22,"l":92.2,"n":24,"o":92.2,"t":"2026-10-15T14:30:00Z","v":488,"vw":92.213333},{"c":91.855,"h":91.855,"l":91.855,"n":3,"o":91.855,"t":"2026-10-15T14:40:00Z","v":160,"vw":91.855},{"c":91.73,"h":91.73,"l":91.73,"n":16,"o":91.73,"t":"2026-10-15T14:45:00Z","v":236,"vw":91.73},{"c":91.82,"h":91.82,"l":91.82,"n":1,"o":91.82,"t":"2026-10-15T14:50:00Z","v":200,"vw":91.82},{"c":91.91,"h":91.93,"l":91.77,"n":39,"o":91.77,"t":"2026-10-15T14:55:00Z","v":925,"vw":91.846118},{"c":91.99,"h":91.99,"l":91.99,"n":9,"o":91.99,"t":"2026-10-15T15:00:00Z","v":206,"vw":91.99},{"c":91.73,"h":91.75,"l":91.73,"n":22,"o":91.75,"t":"2026-10-15T15:15:00Z","v":458,"vw":91.739362},{"c":91.47,"h":91.64,"l":91.47,"n":50,"o":91.6,"t":"2026-10-15T15:20:00Z","v":842,"vw":91.57},{"c":91.48,"h":91.48,"l":91.47,"n":23,"o":91.47,"t":"2026-10-15T15:25:00Z","v":590,"vw":91.4775},{"c":91.46,"h":91.46,"l":91.46,"n":5,"o":91.46,"t":"2026-10-15T15:30:00Z","v":269,"vw":91.46},{"c":91.32,"h":91.32,"l":91.18,"n":31,"o":91.18,"t":"2026-10-15T15:45:00Z","v":486,"vw":91.25},{"c":91.3275,"h":91.3275,"l":91.16,"n":46,"o":91.16,"t":"2026-10-15T15:50:00Z","v":1199,"vw":91.249601},{"c":91.06,"h":91.15,"l":91.06,"n":123,"o":91.14,"t":"2026-10-15T16:05:00Z","v":3883,"vw":91.080375},{"c":91.21,"h":91.42,"l":90.955,"n":124,"o":90.955,"t":"2026-10-15T16:10:00Z","v":18803,"vw":91.000456},{"c":91.44,"h":91.44,"l":91.44,"n":13,"o":91.44,"t":"2026-10-15T16:15:00Z","v":263,"vw":91.44},{"c":91.15,"h":91.15,"l":91.15,"n":8,"o":91.15,"t":"2026-10-15T16:20:00Z","v":166,"vw":91.15},{"c":90.74,"h":91.01,"l":90.74,"n":80,"o":91.01,"t":"2026-10-15T16:25:00Z","v":1278,"vw":90.9},{"c":90.925,"h":90.925,"l":90.925,"n":2,"o":90.925,"t":"2026-10-15T16:30:00Z","v":105,"vw":90.925},{"c":91.11,"h":91.11,"l":91.1,"n":28,"o":91.1,"t":"2026-10-15T16:35:00Z","v":450,"vw":91.105},{"c":90.86,"h":90.86,"l":90.86,"n":24,"o":90.86,"t":"2026-10-15T17:05:00Z","v":476,"vw":90.86},{"c":90.75,"h":90.75,"l":90.7,"n":59,"o":90.7,"t":"2026-10-15T17:10:00Z","v":1618,"vw":90.724194},{"c":90.9,"h":90.9,"l":90.9,"n":4,"o":90.9,"t":"2026-10-15T17:15:00Z","v":152,"vw":90.9},{"c":90.8845,"h":90.8845,"l":90.8845,"n":12,"o":90.8845,"t":"2026-10-15T17:25:00Z","v":747,"vw":90.8845},{"c":90.53,"h":90.53,"l":90.5,"n":75,"o":90.53,"t":"2026-10-15T17:40:00Z","v":2119,"vw":90.521525},{"c":90.215,"h":90.27,"l":89.9001,"n":62,"o":90.19,"t":"2026-10-15T17:45:00Z","v":2115,"vw":90.040735},{"c":89.92,"h":90.11,"l":89.92,"n":53,"o":90.11,"t":"2026-10-15T17:55:00Z","v":1259,"vw":90.048511},{"c":90.18,"h":90.22,"l":90.18,"n":47,"o":90.21,"t":"2026-10-15T18:00:00Z","v":1435,"vw":90.203333},{"c":89.89,"h":89.89,"l":89.705,"n":133,"o":89.82,"t":"2026-10-15T18:15:00Z","v":5406,"vw":89.850497},{"c":89.89,"h":89.89,"l":89.85,"n":26,"o":89.85,"t":"2026-10-15T18:30:00Z","v":759,"vw":89.868519},{"c":89.7101,"h":89.7101,"l":89.7101,"n":3,"o":89.7101,"t":"2026-10-15T18:35:00Z","v":103,"vw":89.7101},{"c":89.915,"h":89.915,"l":89.915,"n":5,"o":89.915,"t":"2026-10-15T18:40:00Z","v":120,"vw":89.915},{"c":90.12,"h":90.12,"l":89.915,"n":42,"o":89.915,"t":"2026-10-15T18:45:00Z","v":954,"vw":90.06875},{"c":90.0863,"h":90.0863,"l":90.0863,"n":15,"o":90.0863,"t":"2026-10-15T18:50:00Z","v":623,"vw":90.0863},{"c":90.23,"h":90.23,"l":90.23,"n":18,"o":90.23,"t":"2026-10-15T19:05:00Z","v":390,"vw":90.23},{"c":90.695,"h":90.695,"l":90.54,"n":80,"o":90.54,"t":"2026-10-15T19:20:00Z","v":1595,"vw":90.613494},{"c":90.58,"h":90.58,"l":90.58,"n":24,"o":90.58,"t":"2026-10-15T19:25:00Z","v":320,"vw":90.58},{"c":90.53,"h":90.54,"l":90.53,"n":55,"o":90.54,"t":"2026-10-15T19:30:00Z","v":1425,"vw":90.535},{"c":90.535,"h":90.535,"l":90.32,"n":55,"o":90.515,"t":"2026-10-15T19:35:00Z","v":1326,"vw":90.437143},{"c":90.555,"h":90.74,"l":90.535,"n":93,"o":90.535,"t":"2026-10-15T19:40:00Z","v":2791,"vw":90.679583},{"c":90.555,"h":90.58,"l":90.505,"n":106,"o":90.53,"t":"2026-10-15T19:45:00Z","v":3399,"vw":90.548684},{"c":91.095,"h":91.3425,"l":90.35,"n":278,"o":90.525,"t":"2026-10-15T19:50:00Z","v":16986,"vw":90.693181},{"c":90.74,"h":91.195,"l":90.73,"n":550,"o":91.195,"t":"2026-10-15T19:55:00Z","v":17405,"vw":90.850305},{"c":90.82,"h":90.82,"l":90.82,"n":21,"o":90.82,"t":"2026-10-15T20:00:00Z","v":28969,"vw":90.82},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-15T20:40:00Z","v":339,"vw":90.82},{"c":90.95,"h":90.95,"l":90.95,"n":7,"o":90.95,"t":"2026-10-16T13:30:00Z","v":1848,"vw":90.95},{"c":90.435,"h":90.435,"l":90.435,"n":8,"o":90.435,"t":"2026-10-16T13:40:00Z","v":211,"vw":90.435},{"c":90.555,"h":90.63,"l":90.555,"n":20,"o":90.63,"t":"2026-10-16T13:45:00Z","v":1154,"vw":90.563036},{"c":90.555,"h":90.555,"l":90.555,"n":6,"o":90.555,"t":"2026-10-16T13:50:00Z","v":151,"vw":90.555},{"c":91.12,"h":91.15,"l":90.8,"n":641,"o":91.09,"t":"2026-10-16T13:55:00Z","v":12860,"vw":90.991563},{"c":90.91,"h":90.91,"l":90.91,"n":14,"o":90.91,"t":"2026-10-16T14:00:00Z","v":333,"vw":90.91},{"c":90.8,"h":90.92,"l":90.3475,"n":19,"o":90.92,"t":"2026-10-16T14:05:00Z","v":1045,"vw":90.738666},{"c":90.9,"h":91.295,"l":90.815,"n":25,"o":90.97,"t":"2026-10-16T14:10:00Z","v":732,"vw":90.96},{"c":91.21,"h":91.21,"l":91.21,"n":12,"o":91.21,"t":"2026-10-16T14:20:00Z","v":356,"vw":91.21},{"c":90.635,"h":91.19,"l":90.635,"n":48,"o":91.19,"t":"2026-10-16T14:25:00Z","v":1719,"vw":90.744231},{"c":90.725,"h":90.725,"l":90.725,"n":4,"o":90.725,"t":"2026-10-16T14:40:00Z","v":203,"vw":90.725},{"c":90.785,"h":90.785,"l":90.785,"n":2,"o":90.785,"t":"2026-10-16T14:45:00Z","v":120,"vw":90.785},{"c":91.075,"h":91.075,"l":91.025,"n":4,"o":91.025,"t":"2026-10-16T14:50:00Z","v":302,"vw":91.043333},{"c":90.765,"h":90.765,"l":90.765,"n":15,"o":90.765,"t":"2026-10-16T15:00:00Z","v":587,"vw":90.765},{"c":90.74,"h":90.755,"l":90.74,"n":54,"o":90.755,"t":"2026-10-16T15:05:00Z","v":1673,"vw":90.75275},{"c":90.7634,"h":90.7634,"l":90.4644,"n":16,"o":90.4644,"t":"2026-10-16T15:10:00Z","v":643,"vw":90.668264},{"c":90.445,"h":90.445,"l":90.445,"n":8,"o":90.445,"t":"2026-10-16T15:15:00Z","v":639,"vw":90.445},{"c":90.25,"h":90.25,"l":90.25,"n":6,"o":90.25,"t":"2026-10-16T15:40:00Z","v":405,"vw":90.25},{"c":90.21,"h":90.215,"l":90.18,"n":26,"o":90.215,"t":"2026-10-16T15:45:00Z","v":551,"vw":90.201667},{"c":90.205,"h":90.55,"l":90.205,"n":14,"o":90.5,"t":"2026-10-16T15:50:00Z","v":870,"vw":90.460125},{"c":90.205,"h":90.205,"l":90.205,"n":36,"o":90.205,"t":"2026-10-16T15:55:00Z","v":1182,"vw":90.205},{"c":90.055,"h":90.055,"l":90.055,"n":16,"o":90.055,"t":"2026-10-16T16:00:00Z","v":1026,"vw":90.055},{"c":90.08,"h":90.08,"l":90.08,"n":21,"o":90.08,"t":"2026-10-16T16:15:00Z","v":263,"vw":90.08},{"c":90.08,"h":90.08,"l":90.08,"n":4,"o":90.08,"t":"2026-10-16T16:25:00Z","v":404,"vw":90.08},{"c":90.055,"h":90.08,"l":90.055,"n":41,"o":90.08,"t":"2026-10-16T16:30:00Z","v":1336,"vw":90.066567},{"c":90.15,"h":90.3037,"l":90.12,"n":16,"o":90.12,"t":"2026-10-16T16:35:00Z","v":875,"vw":90.229696},{"c":90.14,"h":90.14,"l":90.14,"n":2,"o":90.14,"t":"2026-10-16T16:40:00Z","v":102,"vw":90.14},{"c":89.94,"h":90.205,"l":89.93,"n":120,"o":90,"t":"2026-10-16T16:45:00Z","v":8735,"vw":90.158333},{"c":89.85,"h":89.85,"l":89.85,"n":16,"o":89.85,"t":"2026-10-16T16:55:00Z","v":421,"vw":89.85},{"c":89.77,"h":89.77,"l":89.77,"n":6,"o":89.77,"t":"2026-10-16T17:10:00Z","v":107,"vw":89.77},{"c":89.97,"h":90.05,"l":89.89,"n":95,"o":90.04,"t":"2026-10-16T17:15:00Z","v":2547,"vw":89.97125},{"c":89.97,"h":89.97,"l":89.97,"n":27,"o":89.97,"t":"2026-10-16T17:20:00Z","v":833,"vw":89.97},{"c":89.805,"h":89.805,"l":89.64,"n":8,"o":89.805,"t":"2026-10-16T17:25:00Z","v":692,"vw":89.7775},{"c":89.81,"h":89.81,"l":89.81,"n":20,"o":89.81,"t":"2026-10-16T17:40:00Z","v":587,"vw":89.81},{"c":89.66,"h":89.8,"l":89.52,"n":59,"o":89.52,"t":"2026-10-16T17:55:00Z","v":1623,"vw":89.718292},{"c":89.8,"h":89.8,"l":89.64,"n":35,"o":89.79,"t":"2026-10-16T18:00:00Z","v":1711,"vw":89.677126},{"c":89.89,"h":89.89,"l":89.89,"n":2,"o":89.89,"t":"2026-10-16T18:05:00Z","v":101,"vw":89.89},{"c":89.91,"h":89.91,"l":89.86,"n":37,"o":89.86,"t":"2026-10-16T18:10:00Z","v":1321,"vw":89.895714},{"c":89.935,"h":89.935,"l":89.5701,"n":21,"o":89.5701,"t":"2026-10-16T18:25:00Z","v":848,"vw":89.632583},{"c":89.79,"h":89.79,"l":89.79,"n":44,"o":89.79,"t":"2026-10-16T18:30:00Z","v":1218,"vw":89.79},{"c":89.75,"h":89.75,"l":89.75,"n":6,"o":89.75,"t":"2026-10-16T18:35:00Z","v":144,"vw":89.75},{"c":89.76,"h":89.76,"l":89.69,"n":54,"o":89.7,"t":"2026-10-16T18:40:00Z","v":1398,"vw":89.7175},{"c":89.48,"h":89.48,"l":89.48,"n":26,"o":89.48,"t":"2026-10-16T19:00:00Z","v":644,"vw":89.48},{"c":89.645,"h":89.645,"l":89.645,"n":4,"o":89.645,"t":"2026-10-16T19:05:00Z","v":104,"vw":89.645},{"c":89.96,"h":89.96,"l":89.82,"n":36,"o":89.87,"t":"2026-10-16T19:10:00Z","v":1145,"vw":89.871453},{"c":89.95,"h":89.95,"l":89.95,"n":8,"o":89.95,"t":"2026-10-16T19:15:00Z","v":353,"vw":89.95},{"c":89.97,"h":89.97,"l":89.97,"n":9,"o":89.97,"t":"2026-10-16T19:20:00Z","v":171,"vw":89.97},{"c":89.88,"h":90.185,"l":89.88,"n":89,"o":90.185,"t":"2026-10-16T19:30:00Z","v":1818,"vw":89.931875},{"c":89.89,"h":90.11,"l":89.89,"n":155,"o":90.09,"t":"2026-10-16T19:40:00Z","v":4986,"vw":90.017647},{"c":89.66,"h":89.74,"l":89.66,"n":36,"o":89.74,"t":"2026-10-16T19:45:00Z","v":643,"vw":89.686667},{"c":89.45,"h":89.67,"l":89.45,"n":94,"o":89.6,"t":"2026-10-16T19:50:00Z","v":4730,"vw":89.59215},{"c":89.44,"h":89.605,"l":89.07,"n":490,"o":89.31,"t":"2026-10-16T19:55:00Z","v":12233,"vw":89.20907},{"c":89.32,"h":89.32,"l":89.32,"n":19,"o":89.32,"t":"2026-10-16T20:00:00Z","v":26396,"vw":89.32},{"c":89,"h":89.5,"l":86,"n":37,"o":89.5,"t":"2026-10-16T22:25:00Z","v":2220,"vw":87.616156},{"c":88.5,"h":88.5,"l":88.5,"n":12,"o":88.5,"t":"2026-10-16T22:40:00Z","v":694,"vw":88.5},{"c":89.3,"h":89.3,"l":89.3,"n":19,"o":89.3,"t":"2026-10-16T22:45:00Z","v":1178,"vw":89.3},{"c":89.3,"h":89.3,"l":89,"n":35,"o":89,"t":"2026-10-16T22:50:00Z","v":1363,"vw":89.241463},{"c":88.49,"h":89.5,"l":87.1,"n":43,"o":89.5,"t":"2026-10-16T23:20:00Z","v":10181,"vw":87.810698},{"c":87,"h":88.5,"l":87,"n":52,"o":88.5,"t":"2026-10-16T23:25:00Z","v":3015,"vw":87.829871},{"c":88,"h":88,"l":88,"n":23,"o":88,"t":"2026-10-16T23:30:00Z","v":412,"vw":88},{"c":87.6,"h":88.5,"l":87.41,"n":61,"o":87.42,"t":"2026-10-16T23:35:00Z","v":6537,"vw":88.008397},{"c":88.1,"h":88.1,"l":88,"n":5,"o":88,"t":"2026-10-16T23:40:00Z","v":1032,"vw":88.047471},{"c":88.1,"h":88.1,"l":88.1,"n":18,"o":88.1,"t":"2026-10-16T23:45:00Z","v":117,"vw":88.1},{"c":88.3,"h":88.3,"l":88.03,"n":5,"o":88.03,"t":"2026-10-16T23:50:00Z","v":367,"vw":88.104176},{"c":90.11,"h":90.11,"l":89.62,"n":24,"o":89.62,"t":"2026-10-19T08:35:00Z","v":1589,"vw":89.774583},{"c":89.81,"h":89.81,"l":89.81,"n":27,"o":89.81,"t":"2026-10-19T08:55:00Z","v":957,"vw":89.81},{"c":90,"h":90,"l":90,"n":8,"o":90,"t":"2026-10-19T09:15:00Z","v":111,"vw":90},{"c":89.7,"h":89.7,"l":89.7,"n":2,"o":89.7,"t":"2026-10-19T12:20:00Z","v":101,"vw":89.7},{"c":89.81,"h":89.81,"l":89.81,"n":6,"o":89.81,"t":"2026-10-19T12:25:00Z","v":504,"vw":89.81},{"c":89.66,"h":90,"l":89.66,"n":36,"o":90,"t":"2026-10-19T13:30:00Z","v":1258,"vw":89.965057},{"c":89.45,"h":90.02,"l":89.4,"n":72,"o":90.02,"t":"2026-10-19T13:35:00Z","v":4392,"vw":89.554379},{"c":89.97,"h":89.97,"l":89.97,"n":5,"o":89.97,"t":"2026-10-19T13:40:00Z","v":118,"vw":89.97},{"c":90.44,"h":90.44,"l":89.965,"n":8,"o":89.965,"t":"2026-10-19T13:45:00Z","v":954,"vw":90.049394},{"c":90.03,"h":90.49,"l":90.03,"n":64,"o":90.49,"t":"2026-10-19T14:05:00Z","v":2691,"vw":90.078218},{"c":89.45,"h":89.45,"l":89.45,"n":82,"o":89.45,"t":"2026-10-19T14:20:00Z","v":358,"vw":89.45},{"c":89.2,"h":89.34,"l":89,"n":145,"o":89.3,"t":"2026-10-19T14:25:00Z","v":5493,"vw":89.16247},{"c":89.15,"h":89.25,"l":89.02,"n":235,"o":89.1,"t":"2026-10-19T14:30:00Z","v":9559,"vw":89.14449},{"c":89.33,"h":89.385,"l":89.33,"n":19,"o":89.385,"t":"2026-10-19T14:45:00Z","v":544,"vw":89.354945},{"c":89.08,"h":89.15,"l":89.08,"n":36,"o":89.15,"t":"2026-10-19T14:55:00Z","v":647,"vw":89.12},{"c":89.02,"h":89.02,"l":88.9,"n":45,"o":88.9,"t":"2026-10-19T15:00:00Z","v":1287,"vw":88.96},{"c":89.29,"h":89.29,"l":88.82,"n":12,"o":89.29,"t":"2026-10-19T15:10:00Z","v":7469,"vw":89.104594},{"c":89.78,"h":89.78,"l":89.78,"n":3,"o":89.78,"t":"2026-10-19T15:35:00Z","v":103,"vw":89.78},{"c":89.45,"h":89.45,"l":89.45,"n":13,"o":89.45,"t":"2026-10-19T15:40:00Z","v":310,"vw":89.45},{"c":89.77,"h":89.77,"l":89.77,"n":6,"o":89.77,"t":"2026-10-19T15:45:00Z","v":129,"vw":89.77},{"c":89.69,"h":89.69,"l":89.64,"n":58,"o":89.69,"t":"2026-10-19T15:50:00Z","v":1436,"vw":89.665},{"c":89.6,"h":89.6,"l":89.6,"n":21,"o":89.6,"t":"2026-10-19T15:55:00Z","v":373,"vw":89.6},{"c":88.99,"h":89.455,"l":88.99,"n":8,"o":89.03,"t":"2026-10-19T16:20:00Z","v":447,"vw":89.23125},{"c":89.465,"h":89.465,"l":89.06,"n":58,"o":89.06,"t":"2026-10-19T16:40:00Z","v":2751,"vw":89.424347},{"c":89.215,"h":89.215,"l":89.215,"n":6,"o":89.215,"t":"2026-10-19T16:45:00Z","v":230,"vw":89.215},{"c":89.01,"h":89.01,"l":89.01,"n":14,"o":89.01,"t":"2026-10-19T16:50:00Z","v":157,"vw":89.01},{"c":89.11,"h":89.12,"l":89.11,"n":15,"o":89.12,"t":"2026-10-19T16:55:00Z","v":503,"vw":89.115},{"c":89.06,"h":89.07,"l":89.06,"n":29,"o":89.07,"t":"2026-10-19T17:05:00Z","v":572,"vw":89.063311},{"c":88.92,"h":88.92,"l":88.92,"n":15,"o":88.92,"t":"2026-10-19T17:20:00Z","v":258,"vw":88.92},{"c":88.76,"h":88.76,"l":88.76,"n":29,"o":88.76,"t":"2026-10-19T17:30:00Z","v":354,"vw":88.76},{"c":88.82,"h":88.82,"l":88.75,"n":61,"o":88.76,"t":"2026-10-19T17:35:00Z","v":1175,"vw":88.7875},{"c":88.6,"h":88.6,"l":88.6,"n":30,"o":88.6,"t":"2026-10-19T17:45:00Z","v":255,"vw":88.6},{"c":88.91,"h":88.91,"l":88.91,"n":5,"o":88.91,"t":"2026-10-19T17:50:00Z","v":144,"vw":88.91},{"c":88.72,"h":88.97,"l":88.72,"n":49,"o":88.92,"t":"2026-10-19T17:55:00Z","v":1624,"vw":88.815577},{"c":88.675,"h":88.785,"l":88.675,"n":61,"o":88.72,"t":"2026-10-19T18:00:00Z","v":1842,"vw":88.710714},{"c":88.54,"h":88.56,"l":88.495,"n":68,"o":88.56,"t":"2026-10-19T18:15:00Z","v":1768,"vw":88.536667},{"c":88.48,"h":88.48,"l":88.48,"n":29,"o":88.48,"t":"2026-10-19T18:30:00Z","v":612,"vw":88.48},{"c":88.06,"h":88.29,"l":88.06,"n":41,"o":88.29,"t":"2026-10-19T18:35:00Z","v":757,"vw":88.193333},{"c":88.06,"h":88.06,"l":88.02,"n":12,"o":88.02,"t":"2026-10-19T18:40:00Z","v":481,"vw":88.033333},{"c":88.06,"h":88.3,"l":87.975,"n":75,"o":88.3,"t":"2026-10-19T18:45:00Z","v":2070,"vw":88.0585},{"c":87.9,"h":88.06,"l":87.9,"n":27,"o":88.06,"t":"2026-10-19T18:50:00Z","v":1092,"vw":87.972484},{"c":87.575,"h":87.892,"l":87.575,"n":49,"o":87.892,"t":"2026-10-19T18:55:00Z","v":1948,"vw":87.807044},{"c":87.77,"h":87.77,"l":87.77,"n":6,"o":87.77,"t":"2026-10-19T19:00:00Z","v":164,"vw":87.77},{"c":87.76,"h":87.82,"l":87.76,"n":11,"o":87.82,"t":"2026-10-19T19:05:00Z","v":273,"vw":87.79},{"c":86.76,"h":87.79,"l":86.67,"n":862,"o":87.59,"t":"2026-10-19T19:10:00Z","v":41047,"vw":87.151878},{"c":87.485,"h":87.485,"l":87.125,"n":87,"o":87.14,"t":"2026-10-19T19:15:00Z","v":2236,"vw":87.327568},{"c":87.485,"h":87.485,"l":87.485,"n":20,"o":87.485,"t":"2026-10-19T19:20:00Z","v":558,"vw":87.485},{"c":87.485,"h":87.485,"l":87.485,"n":9,"o":87.485,"t":"2026-10-19T19:25:00Z","v":134,"vw":87.485},{"c":87.32,"h":87.485,"l":87.32,"n":75,"o":87.485,"t":"2026-10-19T19:30:00Z","v":978,"vw":87.36125},{"c":87.49,"h":87.5,"l":87.45,"n":24,"o":87.45,"t":"2026-10-19T19:35:00Z","v":1528,"vw":87.471313},{"c":87.45,"h":87.5,"l":87.18,"n":140,"o":87.38,"t":"2026-10-19T19:40:00Z","v":5692,"vw":87.348744},{"c":86.66,"h":87.57,"l":86.66,"n":211,"o":87.57,"t":"2026-10-19T19:45:00Z","v":10114,"vw":86.884057},{"c":86.18,"h":86.42,"l":86.18,"n":194,"o":86.42,"t":"2026-10-19T19:50:00Z","v":6637,"vw":86.350976},{"c":86.56,"h":86.615,"l":85.8101,"n":472,"o":85.98,"t":"2026-10-19T19:55:00Z","v":15928,"vw":86.313459},{"c":86.6,"h":86.6,"l":86.6,"n":19,"o":86.6,"t":"2026-10-19T20:00:00Z","v":28625,"vw":86.6},{"c":86.43,"h":86.43,"l":86.43,"n":2,"o":86.43,"t":"2026-10-19T21:40:00Z","v":493,"vw":86.43},{"c":87.1,"h":87.1,"l":87.1,"n":3,"o":87.1,"t":"2026-10-19T23:20:00Z","v":493,"vw":87.1},{"c":86.6,"h":87,"l":86.6,"n":32,"o":86.7,"t":"2026-10-20T11:55:00Z","v":986,"vw":86.792478},{"c":86.61,"h":86.61,"l":86.59,"n":3,"o":86.59,"t":"2026-10-20T12:35:00Z","v":271,"vw":86.602248},{"c":86.7,"h":86.7,"l":86.7,"n":3,"o":86.7,"t":"2026-10-20T12:45:00Z","v":493,"vw":86.7},{"c":86.225,"h":87.135,"l":86.225,"n":28,"o":86.48,"t":"2026-10-20T13:30:00Z","v":1584,"vw":86.510462},{"c":86,"h":86,"l":86,"n":6,"o":86,"t":"2026-10-20T13:40:00Z","v":229,"vw":86},{"c":86.8,"h":86.8,"l":86.13,"n":92,"o":86.13,"t":"2026-10-20T13:50:00Z","v":3099,"vw":86.365},{"c":86.9525,"h":86.9525,"l":86.9451,"n":9,"o":86.9451,"t":"2026-10-20T14:00:00Z","v":410,"vw":86.9488},{"c":87.0125,"h":87.0125,"l":87.0125,"n":2,"o":87.0125,"t":"2026-10-20T14:05:00Z","v":133,"vw":87.0125},{"c":86.77,"h":86.78,"l":86.77,"n":45,"o":86.78,"t":"2026-10-20T14:10:00Z","v":1783,"vw":86.773645},{"c":87.26,"h":87.26,"l":86.86,"n":78,"o":86.86,"t":"2026-10-20T14:20:00Z","v":1020,"vw":87.142079},{"c":87.81,"h":87.81,"l":87.455,"n":4,"o":87.455,"t":"2026-10-20T14:25:00Z","v":202,"vw":87.6325},{"c":87.805,"h":87.805,"l":87.805,"n":6,"o":87.805,"t":"2026-10-20T14:30:00Z","v":108,"vw":87.805},{"c":87.33,"h":87.45,"l":87.32,"n":36,"o":87.45,"t":"2026-10-20T14:35:00Z","v":2904,"vw":87.349568},{"c":87.35,"h":87.35,"l":87.35,"n":5,"o":87.35,"t":"2026-10-20T14:50:00Z","v":260,"vw":87.35},{"c":87.33,"h":87.5,"l":87.33,"n":35,"o":87.5,"t":"2026-10-20T15:05:00Z","v":791,"vw":87.385921},{"c":86.89,"h":86.89,"l":86.89,"n":29,"o":86.89,"t":"2026-10-20T15:10:00Z","v":419,"vw":86.89},{"c":86.66,"h":86.66,"l":86.66,"n":14,"o":86.66,"t":"2026-10-20T15:15:00Z","v":394,"vw":86.66},{"c":86.3,"h":86.46,"l":86.3,"n":43,"o":86.46,"t":"2026-10-20T15:30:00Z","v":598,"vw":86.407712},{"c":86.36,"h":86.47,"l":86.36,"n":18,"o":86.47,"t":"2026-10-20T15:50:00Z","v":351,"vw":86.415},{"c":86.79,"h":86.79,"l":86.79,"n":3,"o":86.79,"t":"2026-10-20T16:00:00Z","v":128,"vw":86.79},{"c":86.75,"h":86.79,"l":86.75,"n":78,"o":86.77,"t":"2026-10-20T16:05:00Z","v":1530,"vw":86.774},{"c":86.81,"h":86.83,"l":86.81,"n":12,"o":86.83,"t":"2026-10-20T16:15:00Z","v":322,"vw":86.82177},{"c":86.59,"h":86.59,"l":86.58,"n":35,"o":86.58,"t":"2026-10-20T16:35:00Z","v":528,"vw":86.583333},{"c":86.48,"h":86.48,"l":86.44,"n":44,"o":86.4401,"t":"2026-10-20T16:45:00Z","v":898,"vw":86.451537},{"c":86.445,"h":86.45,"l":86.16,"n":30,"o":86.45,"t":"2026-10-20T16:50:00Z","v":930,"vw":86.280642},{"c":86.44,"h":86.44,"l":86.44,"n":17,"o":86.44,"t":"2026-10-20T17:05:00Z","v":593,"vw":86.44},{"c":86.58,"h":86.58,"l":86.58,"n":18,"o":86.58,"t":"2026-10-20T17:10:00Z","v":319,"vw":86.58},{"c":86.62,"h":86.62,"l":86.59,"n":38,"o":86.59,"t":"2026-10-20T17:15:00Z","v":627,"vw":86.605714},{"c":86.68,"h":86.68,"l":86.68,"n":34,"o":86.68,"t":"2026-10-20T17:20:00Z","v":829,"vw":86.68},{"c":86.66,"h":86.8,"l":86.5201,"n":49,"o":86.58,"t":"2026-10-20T17:25:00Z","v":7135,"vw":86.558986},{"c":86.845,"h":86.845,"l":86.635,"n":48,"o":86.635,"t":"2026-10-20T17:30:00Z","v":1025,"vw":86.752},{"c":86.8,"h":86.83,"l":86.73,"n":104,"o":86.78,"t":"2026-10-20T18:05:00Z","v":5633,"vw":86.79109},{"c":86.8801,"h":86.8801,"l":86.8801,"n":17,"o":86.8801,"t":"2026-10-20T18:10:00Z","v":1190,"vw":86.8801},{"c":86.79,"h":86.87,"l":86.79,"n":46,"o":86.87,"t":"2026-10-20T18:15:00Z","v":1297,"vw":86.842279},{"c":87.02,"h":87.02,"l":87.015,"n":22,"o":87.015,"t":"2026-10-20T18:25:00Z","v":517,"vw":87.016866},{"c":86.85,"h":87,"l":86.84,"n":55,"o":87,"t":"2026-10-20T18:30:00Z","v":1075,"vw":86.878},{"c":87.052,"h":87.052,"l":87.052,"n":10,"o":87.052,"t":"2026-10-20T18:45:00Z","v":424,"vw":87.052},{"c":86.78,"h":86.78,"l":86.78,"n":9,"o":86.78,"t":"2026-10-20T18:50:00Z","v":160,"vw":86.78},{"c":86.78,"h":86.78,"l":86.78,"n":118,"o":86.78,"t":"2026-10-20T18:55:00Z","v":2372,"vw":86.78},{"c":86.795,"h":86.795,"l":86.795,"n":13,"o":86.795,"t":"2026-10-20T19:00:00Z","v":748,"vw":86.795},{"c":86.785,"h":86.79,"l":86.785,"n":24,"o":86.79,"t":"2026-10-20T19:05:00Z","v":532,"vw":86.7875},{"c":86.5,"h":86.5,"l":86.42,"n":51,"o":86.42,"t":"2026-10-20T19:20:00Z","v":622,"vw":86.469901},{"c":86.47,"h":86.895,"l":86.46,"n":113,"o":86.55,"t":"2026-10-20T19:25:00Z","v":2510,"vw":86.619526},{"c":86.58,"h":86.88,"l":86.58,"n":103,"o":86.62,"t":"2026-10-20T19:30:00Z","v":1622,"vw":86.688},{"c":86.38,"h":86.56,"l":86.38,"n":64,"o":86.56,"t":"2026-10-20T19:35:00Z","v":1350,"vw":86.513959},{"c":86.61,"h":86.61,"l":86.61,"n":23,"o":86.61,"t":"2026-10-20T19:40:00Z","v":278,"vw":86.61},{"c":86.53,"h":86.7,"l":86.39,"n":157,"o":86.41,"t":"2026-10-20T19:45:00Z","v":5448,"vw":86.548904},{"c":86.61,"h":86.66,"l":86.53,"n":134,"o":86.53,"t":"2026-10-20T19:50:00Z","v":5391,"vw":86.5912},{"c":86.395,"h":86.58,"l":86.31,"n":530,"o":86.58,"t":"2026-10-20T19:55:00Z","v":20122,"vw":86.457292},{"c":86.58,"h":86.58,"l":86.58,"n":17,"o":86.58,"t":"2026-10-20T20:00:00Z","v":38535,"vw":86.58},{"c":87.55,"h":87.55,"l":87.55,"n":18,"o":87.55,"t":"2026-10-21T11:05:00Z","v":236,"vw":87.55},{"c":88.95,"h":88.95,"l":88.95,"n":1,"o":88.95,"t":"2026-10-21T13:10:00Z","v":100,"vw":88.95},{"c":86.26,"h":87,"l":86.26,"n":23,"o":86.61,"t":"2026-10-21T13:30:00Z","v":1073,"vw":86.638728},{"c":86.61,"h":86.61,"l":86.61,"n":24,"o":86.61,"t":"2026-10-21T13:35:00Z","v":379,"vw":86.61},{"c":86.82,"h":86.82,"l":86.82,"n":20,"o":86.82,"t":"2026-10-21T13:45:00Z","v":355,"vw":86.82},{"c":87.035,"h":87.44,"l":87.035,"n":53,"o":87.15,"t":"2026-10-21T13:50:00Z","v":1942,"vw":87.1745},{"c":87.04,"h":87.04,"l":86.86,"n":48,"o":86.86,"t":"2026-10-21T14:05:00Z","v":1905,"vw":86.962581},{"c":87.055,"h":87.055,"l":87.055,"n":8,"o":87.055,"t":"2026-10-21T14:10:00Z","v":260,"vw":87.055},{"c":86.8319,"h":87.055,"l":86.8319,"n":13,"o":87.055,"t":"2026-10-21T14:30:00Z","v":493,"vw":86.917379},{"c":87.05,"h":87.05,"l":87.05,"n":9,"o":87.05,"t":"2026-10-21T14:40:00Z","v":113,"vw":87.05},{"c":87.18,"h":87.435,"l":87.16,"n":103,"o":87.19,"t":"2026-10-21T14:50:00Z","v":2547,"vw":87.27923},{"c":87.14,"h":87.14,"l":86.96,"n":23,"o":86.97,"t":"2026-10-21T15:00:00Z","v":1004,"vw":87.044},{"c":87.13,"h":87.13,"l":86.98,"n":44,"o":86.98,"t":"2026-10-21T15:05:00Z","v":672,"vw":87.068333},{"c":87.145,"h":87.145,"l":87.145,"n":8,"o":87.145,"t":"2026-10-21T15:25:00Z","v":187,"vw":87.145},{"c":87.125,"h":87.125,"l":87.125,"n":9,"o":87.125,"t":"2026-10-21T15:30:00Z","v":278,"vw":87.125},{"c":86.91,"h":87.05,"l":86.85,"n":104,"o":87.02,"t":"2026-10-21T15:45:00Z","v":5543,"vw":86.916123},{"c":86.92,"h":86.92,"l":86.92,"n":33,"o":86.92,"t":"2026-10-21T16:00:00Z","v":1095,"vw":86.92},{"c":86.97,"h":87.01,"l":86.97,"n":15,"o":87.01,"t":"2026-10-21T16:05:00Z","v":446,"vw":86.985385},{"c":86.81,"h":86.965,"l":86.81,"n":38,"o":86.965,"t":"2026-10-21T16:15:00Z","v":919,"vw":86.876111},{"c":86.825,"h":86.825,"l":86.825,"n":9,"o":86.825,"t":"2026-10-21T16:20:00Z","v":175,"vw":86.825},{"c":87.165,"h":87.34,"l":86.94,"n":148,"o":86.94,"t":"2026-10-21T16:25:00Z","v":6274,"vw":87.235771},{"c":87.41,"h":87.41,"l":87.13,"n":76,"o":87.13,"t":"2026-10-21T16:35:00Z","v":2089,"vw":87.29},{"c":87.42,"h":87.42,"l":87.42,"n":3,"o":87.42,"t":"2026-10-21T16:40:00Z","v":102,"vw":87.42},{"c":87.23,"h":87.23,"l":87.23,"n":7,"o":87.23,"t":"2026-10-21T16:45:00Z","v":167,"vw":87.23},{"c":87.3225,"h":87.3225,"l":87.3225,"n":6,"o":87.3225,"t":"2026-10-21T17:00:00Z","v":190,"vw":87.3225},{"c":87.555,"h":87.6678,"l":87.41,"n":79,"o":87.6678,"t":"2026-10-21T17:05:00Z","v":2816,"vw":87.520628},{"c":87.34,"h":87.565,"l":87.27,"n":10,"o":87.27,"t":"2026-10-21T17:10:00Z","v":374,"vw":87.391667},{"c":87.375,"h":87.5625,"l":87.235,"n":117,"o":87.5625,"t":"2026-10-21T17:35:00Z","v":5162,"vw":87.364206},{"c":87.34,"h":87.34,"l":87.34,"n":6,"o":87.34,"t":"2026-10-21T17:40:00Z","v":121,"vw":87.34},{"c":87.1577,"h":87.1577,"l":87.1577,"n":8,"o":87.1577,"t":"2026-10-21T17:45:00Z","v":192,"vw":87.1577},{"c":87.555,"h":87.56,"l":87.32,"n":80,"o":87.32,"t":"2026-10-21T18:00:00Z","v":4209,"vw":87.4275},{"c":87.585,"h":87.585,"l":87.585,"n":9,"o":87.585,"t":"2026-10-21T18:05:00Z","v":149,"vw":87.585},{"c":87.47,"h":87.47,"l":87.47,"n":26,"o":87.47,"t":"2026-10-21T18:10:00Z","v":449,"vw":87.47},{"c":87.265,"h":87.39,"l":87.265,"n":70,"o":87.39,"t":"2026-10-21T18:15:00Z","v":2140,"vw":87.342778},{"c":87.385,"h":87.385,"l":87.385,"n":20,"o":87.385,"t":"2026-10-21T18:20:00Z","v":413,"vw":87.385},{"c":87.275,"h":87.275,"l":87.275,"n":8,"o":87.275,"t":"2026-10-21T18:25:00Z","v":268,"vw":87.275},{"c":87.125,"h":87.125,"l":87.125,"n":10,"o":87.125,"t":"2026-10-21T18:30:00Z","v":359,"vw":87.125},{"c":87.05,"h":87.12,"l":87.05,"n":21,"o":87.08,"t":"2026-10-21T18:50:00Z","v":463,"vw":87.083333},{"c":86.91,"h":87.04,"l":86.72,"n":70,"o":87.04,"t":"2026-10-21T19:00:00Z","v":1951,"vw":86.943657},{"c":86.875,"h":86.875,"l":86.87,"n":14,"o":86.87,"t":"2026-10-21T19:05:00Z","v":328,"vw":86.8725},{"c":87.07,"h":87.07,"l":86.99,"n":23,"o":86.99,"t":"2026-10-21T19:10:00Z","v":497,"vw":87.027736},{"c":87.355,"h":87.42,"l":87.1925,"n":108,"o":87.1925,"t":"2026-10-21T19:25:00Z","v":2486,"vw":87.329063},{"c":87.35,"h":87.35,"l":87.35,"n":26,"o":87.35,"t":"2026-10-21T19:30:00Z","v":535,"vw":87.35},{"c":87.32,"h":87.325,"l":87.32,"n":40,"o":87.3225,"t":"2026-10-21T19:40:00Z","v":725,"vw":87.3225},{"c":87.16,"h":87.16,"l":87.16,"n":12,"o":87.16,"t":"2026-10-21T19:45:00Z","v":322,"vw":87.16},{"c":87.63,"h":87.71,"l":87.35,"n":250,"o":87.35,"t":"2026-10-21T19:50:00Z","v":7423,"vw":87.551133},{"c":87.62,"h":88.01,"l":87.61,"n":365,"o":87.66,"t":"2026-10-21T19:55:00Z","v":10273,"vw":87.726796},{"c":87.73,"h":87.73,"l":87.73,"n":18,"o":87.73,"t":"2026-10-21T20:00:00Z","v":27222,"vw":87.73},{"c":88.1,"h":88.1,"l":88.1,"n":2,"o":88.1,"t":"2026-10-21T21:55:00Z","v":493,"vw":88.1},{"c":88.1,"h":88.1,"l":88.1,"n":2,"o":88.1,"t":"2026-10-21T22:15:00Z","v":490,"vw":88.1}],"history":[{"c":72.64,"h":73.33,"l":72.34,"n":1869,"o":73.33,"t":"2024-10-21T04:00:00Z","v":63917,"vw":72.709258},{"c":71.77,"h":72.43,"l":71.6,"n":2151,"o":72.36,"t":"2024-10-22T04:00:00Z","v":42419,"vw":71.861531},{"c":70.66,"h":71.615,"l":70.14,"n":2262,"o":71.32,"t":"2024-10-23T04:00:00Z","v":47662,"vw":70.727136},{"c":70.22,"h":71.15,"l":69.87,"n":2084,"o":70.76,"t":"2024-10-24T04:00:00Z","v":55136,"vw":70.213455},{"c":69.63,"h":70.93,"l":69.62,"n":2148,"o":70.5,"t":"2024-10-25T04:00:00Z","v":44171,"vw":70.050636},{"c":69.62,"h":70.665,"l":69.48,"n":2963,"o":69.86,"t":"2024-10-28T04:00:00Z","v":54739,"vw":69.702063},{"c":69.22,"h":69.57,"l":68.93,"n":2355,"o":69.37,"t":"2024-10-29T04:00:00Z","v":48257,"vw":69.246347},{"c":67.35,"h":69.765,"l":67.26,"n":3641,"o":68.85,"t":"2024-10-30T04:00:00Z","v":97601,"vw":67.598024},{"c":63.65,"h":67.85,"l":63.04,"n":4610,"o":66.57,"t":"2024-10-31T04:00:00Z","v":112369,"vw":63.937432},{"c":64.88,"h":65.07,"l":63.45,"n":3993,"o":63.45,"t":"2024-11-01T04:00:00Z","v":90947,"vw":64.656179},{"c":67.36,"h":68.43,"l":64.57,"n":4270,"o":64.88,"t":"2024-11-04T05:00:00Z","v":116864,"vw":67.428417},{"c":68.11,"h":68.64,"l":66.425,"n":3871,"o":66.87,"t":"2024-11-05T05:00:00Z","v":113405,"vw":68.12011},{"c":75.3,"h":75.82,"l":72.39,"n":4410,"o":72.39,"t":"2024-11-06T05:00:00Z","v":127415,"vw":74.954832},{"c":73.5,"h":75.13,"l":73.18,"n":4463,"o":75.13,"t":"2024-11-07T05:00:00Z","v":91636,"vw":73.566276},{"c":73.16,"h":74.52,"l":72.91,"n":3985,"o":73.88,"t":"2024-11-08T05:00:00Z","v":96284,"vw":73.259011},{"c":72.99,"h":73.82,"l":72.99,"n":2298,"o":73.82,"t":"2024-11-11T05:00:00Z","v":38343,"vw":73.232688},{"c":72.39,"h":73.67,"l":72.205,"n":2601,"o":72.4,"t":"2024-11-12T05:00:00Z","v":77420,"vw":72.553302},{"c":71.79,"h":73.21,"l":71.58,"n":2181,"o":73.06,"t":"2024-11-13T05:00:00Z","v":48387,"vw":72.155589},{"c":71.36,"h":72.58,"l":70.61,"n":3732,"o":71.56,"t":"2024-11-14T05:00:00Z","v":86636,"vw":71.507139},{"c":70.15,"h":71.97,"l":69.695,"n":2416,"o":71.78,"t":"2024-11-15T05:00:00Z","v":72653,"vw":70.296143},{"c":69.7,"h":70.66,"l":69.595,"n":2779,"o":70.33,"t":"2024-11-18T05:00:00Z","v":61933,"vw":69.876757},{"c":69.89,"h":70.07,"l":68.75,"n":2192,"o":68.75,"t":"2024-11-19T05:00:00Z","v":37179,"vw":69.691812},{"c":70.38,"h":70.39,"l":69.08,"n":2921,"o":69.56,"t":"2024-11-20T05:00:00Z","v":59331,"vw":69.897239},{"c":71.73,"h":72.13,"l":70.81,"n":2920,"o":70.91,"t":"2024-11-21T05:00:00Z","v":57707,"vw":71.671866},{"c":72.74,"h":72.97,"l":71.75,"n":3952,"o":71.92,"t":"2024-11-22T05:00:00Z","v":56490,"vw":72.690312},{"c":73.51,"h":74.6,"l":72.74,"n":3444,"o":72.75,"t":"2024-11-25T05:00:00Z","v":91470,"vw":73.589718},{"c":73.75,"h":74.34,"l":73.2,"n":3764,"o":73.65,"t":"2024-11-26T05:00:00Z","v":65227,"vw":73.75982},{"c":73.05,"h":74.74,"l":72.485,"n":2907,"o":74,"t":"2024-11-27T05:00:00Z","v":54514,"vw":73.093075},{"c":72.58,"h":73.73,"l":72.47,"n":1510,"o":73.42,"t":"2024-11-29T05:00:00Z","v":42777,"vw":72.687977},{"c":75.45,"h":75.81,"l":72.3,"n":3732,"o":72.55,"t":"2024-12-02T05:00:00Z","v":66653,"vw":75.160608},{"c":74.53,"h":75.84,"l":73.685,"n":2770,"o":75.45,"t":"2024-12-03T05:00:00Z","v":65272,"vw":74.490099},{"c":74.14,"h":75.065,"l":74.02,"n":2354,"o":74.81,"t":"2024-12-04T05:00:00Z","v":68223,"vw":74.333969},{"c":73.26,"h":73.98,"l":72.83,"n":3344,"o":73.98,"t":"2024-12-05T05:00:00Z","v":62062,"vw":73.296523},{"c":73.505,"h":74.08,"l":73.11,"n":2491,"o":73.85,"t":"2024-12-06T05:00:00Z","v":45782,"vw":73.482008},{"c":74.08,"h":75.35,"l":73.82,"n":2566,"o":73.82,"t":"2024-12-09T05:00:00Z","v":52604,"vw":74.312995},{"c":73.79,"h":74.57,"l":72.27,"n":3380,"o":73.6,"t":"2024-12-10T05:00:00Z","v":71691,"vw":73.819516},{"c":73.73,"h":74.75,"l":73.425,"n":2429,"o":73.79,"t":"2024-12-11T05:00:00Z","v":61601,"vw":73.817362},{"c":73.62,"h":73.85,"l":72.5963,"n":2804,"o":73.29,"t":"2024-12-12T05:00:00Z","v":60685,"vw":73.348068},{"c":72.3,"h":73.56,"l":71.9,"n":3044,"o":73.36,"t":"2024-12-13T05:00:00Z","v":88671,"vw":72.513549},{"c":74.55,"h":74.97,"l":72.1,"n":4489,"o":72.38,"t":"2024-12-16T05:00:00Z","v":143545,"vw":74.35981},{"c":73.81,"h":75.08,"l":73.81,"n":3675,"o":73.93,"t":"2024-12-17T05:00:00Z","v":93982,"vw":74.095983},{"c":70.5,"h":74.99,"l":70.07,"n":3957,"o":74.04,"t":"2024-12-18T05:00:00Z","v":82912,"vw":71.475926},{"c":70.8,"h":72.3,"l":70.13,"n":3668,"o":70.81,"t":"2024-12-19T05:00:00Z","v":63945,"vw":70.805689},{"c":69,"h":71.38,"l":68.845,"n":4453,"o":70.12,"t":"2024-12-20T05:00:00Z","v":283969,"vw":69.33298},{"c":70.21,"h":70.36,"l":69,"n":3683,"o":69,"t":"2024-12-23T05:00:00Z","v":59947,"vw":69.976468},{"c":69.62,"h":70.52,"l":69.36,"n":1951,"o":69.8,"t":"2024-12-24T05:00:00Z","v":53209,"vw":69.648418},{"c":70.47,"h":70.76,"l":69.21,"n":1976,"o":69.21,"t":"2024-12-26T05:00:00Z","v":47874,"vw":70.292442},{"c":69.47,"h":70.57,"l":68.67,"n":2186,"o":69.86,"t":"2024-12-27T05:00:00Z","v":47804,"vw":69.418585},{"c":68.98,"h":69.55,"l":67.99,"n":3523,"o":68.78,"t":"2024-12-30T05:00:00Z","v":54650,"vw":68.991412},{"c":69.27,"h":70.13,"l":68.7,"n":2184,"o":69.22,"t":"2024-12-31T05:00:00Z","v":54972,"vw":69.28025},{"c":68.77,"h":70.15,"l":68.34,"n":3139,"o":69.96,"t":"2025-01-02T05:00:00Z","v":57820,"vw":68.939257},{"c":69.34,"h":69.66,"l":67.95,"n":3076,"o":68.84,"t":"2025-01-03T05:00:00Z","v":61266,"vw":69.179176},{"c":69.57,"h":70.78,"l":69.18,"n":2976,"o":69.47,"t":"2025-01-06T05:00:00Z","v":65942,"vw":69.754904},{"c":69.59,"h":70.445,"l":68.995,"n":2703,"o":70.05,"t":"2025-01-07T05:00:00Z","v":62084,"vw":69.501457},{"c":70.37,"h":70.71,"l":68.76,"n":2312,"o":69.02,"t":"2025-01-08T05:00:00Z","v":52166,"vw":70.272908},{"c":69.22,"h":69.435,"l":68.165,"n":3290,"o":69.4,"t":"2025-01-10T05:00:00Z","v":59058,"vw":69.012144},{"c":69.09,"h":69.51,"l":68.14,"n":2826,"o":68.29,"t":"2025-01-13T05:00:00Z","v":64289,"vw":69.105556},{"c":70.13,"h":70.49,"l":69.175,"n":2878,"o":69.75,"t":"2025-01-14T05:00:00Z","v":60843,"vw":70.013926},{"c":70.59,"h":71.43,"l":70.11,"n":2603,"o":71.22,"t":"2025-01-15T05:00:00Z","v":86530,"vw":70.591242},{"c":70.77,"h":71.635,"l":70.67,"n":2727,"o":70.74,"t":"2025-01-16T05:00:00Z","v":52036,"vw":70.906928},{"c":71.215,"h":71.65,"l":71.01,"n":3222,"o":71.27,"t":"2025-01-17T05:00:00Z","v":71275,"vw":71.283008},{"c":72.39,"h":72.995,"l":69.445,"n":2363,"o":71.91,"t":"2025-01-21T05:00:00Z","v":53520,"vw":72.449164},{"c":72.02,"h":72.91,"l":71.77,"n":2421,"o":72.06,"t":"2025-01-22T05:00:00Z","v":50322,"vw":72.03094},{"c":72.77,"h":73.37,"l":70.54,"n":3239,"o":71.47,"t":"2025-01-23T05:00:00Z","v":62559,"vw":72.620056},{"c":72.85,"h":72.93,"l":71.87,"n":2421,"o":72.28,"t":"2025-01-24T05:00:00Z","v":69396,"vw":72.713286},{"c":72.25,"h":72.96,"l":71.11,"n":3202,"o":72.09,"t":"2025-01-27T05:00:00Z","v":73311,"vw":72.140592},{"c":73.29,"h":73.33,"l":69.15,"n":3022,"o":71.88,"t":"2025-01-28T05:00:00Z","v":63079,"vw":72.759356},{"c":73.61,"h":73.77,"l":72.62,"n":3070,"o":72.98,"t":"2025-01-29T05:00:00Z","v":55035,"vw":73.354236},{"c":73.2,"h":74.64,"l":72.545,"n":3188,"o":74.13,"t":"2025-01-30T05:00:00Z","v":83377,"vw":73.467662},{"c":74.22,"h":74.84,"l":71.2,"n":3948,"o":71.2,"t":"2025-01-31T05:00:00Z","v":115165,"vw":74.161905},{"c":72.44,"h":73.9799,"l":70.74,"n":3045,"o":72.89,"t":"2025-02-03T05:00:00Z","v":65880,"vw":72.37982},{"c":72.8,"h":73.09,"l":70.17,"n":3495,"o":71.94,"t":"2025-02-04T05:00:00Z","v":63255,"vw":72.58657},{"c":71.73,"h":73.31,"l":70.67,"n":5363,"o":72.6,"t":"2025-02-05T05:00:00Z","v":146225,"vw":71.729522},{"c":63.975,"h":70.44,"l":62.4101,"n":7206,"o":70.44,"t":"2025-02-06T05:00:00Z","v":218872,"vw":64.046338},{"c":63.51,"h":65.17,"l":63.29,"n":4384,"o":64.19,"t":"2025-02-07T05:00:00Z","v":119607,"vw":63.782508},{"c":64.96,"h":65.45,"l":63.42,"n":3809,"o":63.42,"t":"2025-02-10T05:00:00Z","v":97605,"vw":64.894812},{"c":65.58,"h":66.76,"l":64.63,"n":4051,"o":64.63,"t":"2025-02-11T05:00:00Z","v":85280,"vw":65.868348},{"c":64.23,"h":65.8,"l":64.08,"n":4058,"o":64.65,"t":"2025-02-12T05:00:00Z","v":106869,"vw":64.461489},{"c":65.28,"h":65.82,"l":64,"n":3916,"o":64.41,"t":"2025-02-13T05:00:00Z","v":116469,"vw":65.189333},{"c":65.69,"h":66.2,"l":65.5,"n":2567,"o":65.74,"t":"2025-02-14T05:00:00Z","v":60279,"vw":65.776249},{"c":65.67,"h":66.42,"l":64.32,"n":3799,"o":65.03,"t":"2025-02-18T05:00:00Z","v":106687,"vw":65.747514},{"c":65.3,"h":65.8399,"l":64.15,"n":3679,"o":65.31,"t":"2025-02-19T05:00:00Z","v":116220,"vw":65.350871},{"c":65.29,"h":65.35,"l":64.55,"n":3687,"o":64.86,"t":"2025-02-20T05:00:00Z","v":104889,"vw":65.089324},{"c":65.03,"h":66.03,"l":64.2,"n":4008,"o":65.84,"t":"2025-02-21T05:00:00Z","v":145429,"vw":65.14605},{"c":64.54,"h":65.78,"l":64.41,"n":5426,"o":65.12,"t":"2025-02-24T05:00:00Z","v":132193,"vw":64.913943},{"c":63.92,"h":65.09,"l":63.435,"n":7298,"o":64.31,"t":"2025-02-25T05:00:00Z","v":244961,"vw":64.296659},{"c":64.48,"h":64.7,"l":63.41,"n":5402,"o":63.63,"t":"2025-02-26T05:00:00Z","v":203342,"vw":64.350362},{"c":62.64,"h":64.475,"l":62.58,"n":5341,"o":64.21,"t":"2025-02-27T05:00:00Z","v":183876,"vw":63.13738},{"c":63.8,"h":63.87,"l":61.85,"n":3795,"o":62.5,"t":"2025-02-28T05:00:00Z","v":134587,"vw":63.358488},{"c":63.3,"h":65.3,"l":62.91,"n":6685,"o":63.74,"t":"2025-03-03T05:00:00Z","v":149391,"vw":64.062693},{"c":63.25,"h":63.98,"l":62.1,"n":4788,"o":62.66,"t":"2025-03-04T05:00:00Z","v":133305,"vw":63.33445},{"c":64.19,"h":64.62,"l":63.43,"n":3658,"o":63.43,"t":"2025-03-05T05:00:00Z","v":124607,"vw":64.17926},{"c":64.17,"h":64.87,"l":63.545,"n":4997,"o":63.61,"t":"2025-03-06T05:00:00Z","v":147379,"vw":64.183509},{"c":63.68,"h":64.63,"l":62.74,"n":4140,"o":64.01,"t":"2025-03-07T05:00:00Z","v":135857,"vw":63.687851},{"c":63.36,"h":63.535,"l":62.46,"n":5749,"o":63.3,"t":"2025-03-10T04:00:00Z","v":145122,"vw":63.181703},{"c":62.81,"h":63.96,"l":62.47,"n":4868,"o":63.36,"t":"2025-03-11T04:00:00Z","v":120125,"vw":63.062297},{"c":61.09,"h":63.19,"l":61.09,"n":4477,"o":63.03,"t":"2025-03-12T04:00:00Z","v":116934,"vw":61.635276},{"c":59.79,"h":61.81,"l":59.65,"n":5752,"o":61.11,"t":"2025-03-13T04:00:00Z","v":118168,"vw":60.161312},{"c":60.51,"h":61.05,"l":59.73,"n":5973,"o":60.11,"t":"2025-03-14T04:00:00Z","v":133642,"vw":60.506657},{"c":60.13,"h":60.77,"l":59.36,"n":4869,"o":60.28,"t":"2025-03-17T04:00:00Z","v":126924,"vw":59.996657},{"c":61.82,"h":62.13,"l":59.87,"n":5582,"o":60.2,"t":"2025-03-18T04:00:00Z","v":176294,"vw":61.594912},{"c":62.67,"h":62.96,"l":61.34,"n":4341,"o":61.92,"t":"2025-03-19T04:00:00Z","v":146469,"vw":62.491944},{"c":62.19,"h":62.76,"l":62.11,"n":4731,"o":62.29,"t":"2025-03-20T04:00:00Z","v":123708,"vw":62.377999},{"c":61.62,"h":61.84,"l":60.33,"n":5067,"o":61.69,"t":"2025-03-21T04:00:00Z","v":724004,"vw":61.567505},{"c":63.36,"h":63.71,"l":62.455,"n":5463,"o":62.7,"t":"2025-03-24T04:00:00Z","v":208760,"vw":63.03872},{"c":62.54,"h":63.835,"l":62.45,"n":5756,"o":62.98,"t":"2025-03-25T04:00:00Z","v":167615,"vw":62.735877},{"c":62.77,"h":63.29,"l":62.21,"n":3637,"o":62.86,"t":"2025-03-26T04:00:00Z","v":93625,"vw":62.682241},{"c":62.83,"h":63.305,"l":62.415,"n":2931,"o":62.77,"t":"2025-03-27T04:00:00Z","v":96841,"vw":62.807693},{"c":61.93,"h":63.23,"l":61.615,"n":4029,"o":62.84,"t":"2025-03-28T04:00:00Z","v":116225,"vw":62.15408},{"c":62.42,"h":62.74,"l":61.43,"n":3211,"o":61.43,"t":"2025-03-31T04:00:00Z","v":111165,"vw":62.367948},{"c":63.1,"h":63.135,"l":62.08,"n":4088,"o":62.08,"t":"2025-04-01T04:00:00Z","v":120592,"vw":62.803211},{"c":63.97,"h":64.14,"l":62.45,"n":4211,"o":62.45,"t":"2025-04-02T04:00:00Z","v":141453,"vw":63.672047},{"c":60.915,"h":61.94,"l":59.485,"n":4800,"o":61.94,"t":"2025-04-03T04:00:00Z","v":130194,"vw":60.921389},{"c":59.7,"h":61.36,"l":58.66,"n":7152,"o":58.66,"t":"2025-04-04T04:00:00Z","v":214984,"vw":59.867114},{"c":59.49,"h":60.545,"l":56.8202,"n":5956,"o":58.29,"t":"2025-04-07T04:00:00Z","v":187743,"vw":59.16504},{"c":58.92,"h":61.435,"l":58.11,"n":5422,"o":60.73,"t":"2025-04-08T04:00:00Z","v":148670,"vw":59.1547},{"c":61.38,"h":62.63,"l":58.52,"n":6733,"o":58.71,"t":"2025-04-09T04:00:00Z","v":259224,"vw":60.961518},{"c":60.57,"h":61.225,"l":59.3,"n":5550,"o":60.13,"t":"2025-04-10T04:00:00Z","v":215533,"vw":60.308259},{"c":60.27,"h":60.5,"l":59.03,"n":3128,"o":60.07,"t":"2025-04-11T04:00:00Z","v":76576,"vw":60.084648},{"c":60.54,"h":61.365,"l":59.77,"n":3657,"o":61.24,"t":"2025-04-14T04:00:00Z","v":106679,"vw":60.555576},{"c":60.24,"h":60.865,"l":60.18,"n":3835,"o":60.22,"t":"2025-04-15T04:00:00Z","v":73749,"vw":60.380826},{"c":60.07,"h":60.565,"l":58.9319,"n":3986,"o":59.73,"t":"2025-04-16T04:00:00Z","v":103291,"vw":59.969327},{"c":60.09,"h":60.91,"l":59.7,"n":3677,"o":60.03,"t":"2025-04-17T04:00:00Z","v":77748,"vw":60.264561},{"c":58.9,"h":59.75,"l":58.48,"n":2909,"o":59.52,"t":"2025-04-21T04:00:00Z","v":74060,"vw":58.913299},{"c":59.92,"h":60.13,"l":58.75,"n":5050,"o":59.19,"t":"2025-04-22T04:00:00Z","v":135734,"vw":59.798864},{"c":60.62,"h":61.64,"l":60.11,"n":3973,"o":60.68,"t":"2025-04-23T04:00:00Z","v":113234,"vw":60.618872},{"c":61.55,"h":61.81,"l":58.6424,"n":3556,"o":60.3,"t":"2025-04-24T04:00:00Z","v":77723,"vw":61.428345},{"c":61.97,"h":62.195,"l":60.47,"n":3555,"o":61.42,"t":"2025-04-25T04:00:00Z","v":66619,"vw":61.81403},{"c":61.97,"h":62.36,"l":61.315,"n":3765,"o":61.61,"t":"2025-04-28T04:00:00Z","v":92315,"vw":61.780107},{"c":62.5,"h":62.5,"l":61.145,"n":3419,"o":61.87,"t":"2025-04-29T04:00:00Z","v":82940,"vw":62.193853},{"c":62.04,"h":62.245,"l":59.99,"n":3571,"o":61.89,"t":"2025-04-30T04:00:00Z","v":95768,"vw":61.919273},{"c":66.39,"h":67.54,"l":65.075,"n":7063,"o":65.51,"t":"2025-05-01T04:00:00Z","v":178438,"vw":66.453894},{"c":68.08,"h":68.425,"l":65.845,"n":3264,"o":66.33,"t":"2025-05-02T04:00:00Z","v":90248,"vw":67.806533},{"c":68.41,"h":68.68,"l":67.695,"n":4061,"o":67.72,"t":"2025-05-05T04:00:00Z","v":85753,"vw":68.355582},{"c":68.14,"h":68.89,"l":67.88,"n":4455,"o":68.16,"t":"2025-05-06T04:00:00Z","v":88471,"vw":68.205842},{"c":67.6,"h":68.91,"l":66.995,"n":4539,"o":68.77,"t":"2025-05-07T04:00:00Z","v":96666,"vw":67.678322},{"c":69.06,"h":69.49,"l":68.075,"n":3626,"o":68.17,"t":"2025-05-08T04:00:00Z","v":85582,"vw":69.028719},{"c":69,"h":69.5235,"l":68.4,"n":4167,"o":68.98,"t":"2025-05-09T04:00:00Z","v":75886,"vw":68.992789},{"c":70.01,"h":70.85,"l":69.61,"n":3979,"o":70.1,"t":"2025-05-12T04:00:00Z","v":99666,"vw":70.0727},{"c":70.64,"h":71.17,"l":69.68,"n":4053,"o":70.33,"t":"2025-05-13T04:00:00Z","v":86423,"vw":70.712292},{"c":69.59,"h":70.86,"l":69.31,"n":3685,"o":70.53,"t":"2025-05-14T04:00:00Z","v":91155,"vw":69.758895},{"c":70.34,"h":71,"l":69.75,"n":3493,"o":69.84,"t":"2025-05-15T04:00:00Z","v":73609,"vw":70.354232},{"c":69.7,"h":70.27,"l":69.475,"n":2851,"o":70.11,"t":"2025-05-16T04:00:00Z","v":112337,"vw":69.759856},{"c":69.15,"h":70.245,"l":69.07,"n":2646,"o":69.18,"t":"2025-05-19T04:00:00Z","v":51492,"vw":69.369755},{"c":68.29,"h":69.295,"l":68.13,"n":2631,"o":68.86,"t":"2025-05-20T04:00:00Z","v":70680,"vw":68.559754},{"c":67.59,"h":67.96,"l":67.245,"n":3501,"o":67.73,"t":"2025-05-21T04:00:00Z","v":74658,"vw":67.657111},{"c":66.89,"h":67.66,"l":66.69,"n":2675,"o":67.12,"t":"2025-05-22T04:00:00Z","v":65705,"vw":66.980605},{"c":65.68,"h":66.375,"l":65.51,"n":3532,"o":65.92,"t":"2025-05-23T04:00:00Z","v":71459,"vw":65.733729},{"c":66.87,"h":67.21,"l":65.855,"n":3583,"o":66.27,"t":"2025-05-27T04:00:00Z","v":111486,"vw":66.804177},{"c":65.54,"h":67.495,"l":65.42,"n":3108,"o":66.88,"t":"2025-05-28T04:00:00Z","v":78093,"vw":66.086622},{"c":65.53,"h":65.895,"l":65.09,"n":3026,"o":65.6,"t":"2025-05-29T04:00:00Z","v":69884,"vw":65.538599},{"c":65.4,"h":65.59,"l":64.69,"n":3110,"o":64.99,"t":"2025-05-30T04:00:00Z","v":135024,"vw":65.302755},{"c":64.43,"h":65.11,"l":63.57,"n":4320,"o":65.11,"t":"2025-06-02T04:00:00Z","v":116210,"vw":64.343188},{"c":65.14,"h":65.27,"l":64.23,"n":3672,"o":64.23,"t":"2025-06-03T04:00:00Z","v":72069,"vw":65.052491},{"c":64.88,"h":65.53,"l":64.72,"n":3225,"o":65.01,"t":"2025-06-04T04:00:00Z","v":57870,"vw":64.957808},{"c":64.52,"h":64.945,"l":64.36,"n":2979,"o":64.75,"t":"2025-06-05T04:00:00Z","v":67253,"vw":64.644156},{"c":65.2,"h":65.445,"l":64.665,"n":3348,"o":65.1,"t":"2025-06-06T04:00:00Z","v":61312,"vw":65.041887},{"c":65.16,"h":65.98,"l":65.005,"n":4011,"o":65.59,"t":"2025-06-09T04:00:00Z","v":72406,"vw":65.276467},{"c":65.78,"h":65.945,"l":65.29,"n":3510,"o":65.29,"t":"2025-06-10T04:00:00Z","v":56981,"vw":65.756015},{"c":65.12,"h":66.02,"l":64.44,"n":5710,"o":66.02,"t":"2025-06-11T04:00:00Z","v":196926,"vw":64.911979},{"c":64.5,"h":65.18,"l":64.385,"n":3859,"o":64.6,"t":"2025-06-12T04:00:00Z","v":106064,"vw":64.62453},{"c":62.91,"h":64.2,"l":62.835,"n":3622,"o":63.73,"t":"2025-06-13T04:00:00Z","v":76684,"vw":63.176137},{"c":63.45,"h":64.475,"l":62.72,"n":4327,"o":63.49,"t":"2025-06-16T04:00:00Z","v":95198,"vw":63.374799},{"c":63.86,"h":64.15,"l":63.01,"n":4876,"o":63.01,"t":"2025-06-17T04:00:00Z","v":93859,"vw":63.780977},{"c":64.5,"h":65.005,"l":64.06,"n":3186,"o":64.06,"t":"2025-06-18T04:00:00Z","v":89396,"vw":64.466361},{"c":64.97,"h":65.03,"l":63.88,"n":4738,"o":64.94,"t":"2025-06-20T04:00:00Z","v":488972,"vw":64.895743},{"c":65.91,"h":66.1125,"l":64.25,"n":3467,"o":64.73,"t":"2025-06-23T04:00:00Z","v":76774,"vw":65.601638},{"c":67.1,"h":67.125,"l":65.91,"n":3201,"o":66.46,"t":"2025-06-24T04:00:00Z","v":57749,"vw":66.881995},{"c":65.81,"h":66.96,"l":65.7275,"n":3518,"o":66.96,"t":"2025-06-25T04:00:00Z","v":75187,"vw":65.974042},{"c":65.84,"h":66.755,"l":65.78,"n":3408,"o":66.16,"t":"2025-06-26T04:00:00Z","v":51292,"vw":65.913286},{"c":66.04,"h":66.696,"l":65.49,"n":3850,"o":66.05,"t":"2025-06-27T04:00:00Z","v":163328,"vw":66.04569},{"c":65.78,"h":66.1,"l":65.3337,"n":3430,"o":66.06,"t":"2025-06-30T04:00:00Z","v":85926,"vw":65.791851},{"c":66.58,"h":67.775,"l":65.41,"n":2787,"o":65.41,"t":"2025-07-01T04:00:00Z","v":59572,"vw":66.674761},{"c":66.97,"h":67.19,"l":66.04,"n":2986,"o":66.73,"t":"2025-07-02T04:00:00Z","v":57144,"vw":66.863178},{"c":67.28,"h":67.9,"l":66.88,"n":1241,"o":67.39,"t":"2025-07-03T04:00:00Z","v":25627,"vw":67.310953},{"c":66.71,"h":67.705,"l":66.205,"n":3083,"o":66.84,"t":"2025-07-07T04:00:00Z","v":72007,"vw":66.860721},{"c":67.03,"h":67.475,"l":66.605,"n":2986,"o":66.86,"t":"2025-07-08T04:00:00Z","v":73798,"vw":67.033088},{"c":67.71,"h":67.75,"l":66.42,"n":2854,"o":67.04,"t":"2025-07-09T04:00:00Z","v":40728,"vw":67.51792},{"c":67.26,"h":68.14,"l":67.21,"n":2907,"o":67.51,"t":"2025-07-10T04:00:00Z","v":59076,"vw":67.427026},{"c":66.02,"h":67.15,"l":65.96,"n":2564,"o":66.95,"t":"2025-07-11T04:00:00Z","v":45195,"vw":66.214137},{"c":66.53,"h":66.61,"l":65.645,"n":2118,"o":65.71,"t":"2025-07-14T04:00:00Z","v":39257,"vw":66.41941},{"c":65.14,"h":66.91,"l":64.98,"n":2832,"o":66.83,"t":"2025-07-15T04:00:00Z","v":67095,"vw":65.241859},{"c":65.27,"h":66.0234,"l":64.68,"n":2584,"o":65.65,"t":"2025-07-16T04:00:00Z","v":52231,"vw":65.316022},{"c":65.73,"h":66.185,"l":65.025,"n":3007,"o":65.16,"t":"2025-07-17T04:00:00Z","v":71510,"vw":65.766706},{"c":65.57,"h":66.07,"l":65.09,"n":2634,"o":66.07,"t":"2025-07-18T04:00:00Z","v":52725,"vw":65.563397},{"c":65.27,"h":66.4,"l":65.1,"n":2584,"o":65.92,"t":"2025-07-21T04:00:00Z","v":71493,"vw":65.42465},{"c":65.17,"h":65.9,"l":65.15,"n":2639,"o":65.28,"t":"2025-07-22T04:00:00Z","v":55232,"vw":65.281882},{"c":66.25,"h":66.51,"l":65.26,"n":2649,"o":65.64,"t":"2025-07-23T04:00:00Z","v":52720,"vw":66.12572},{"c":64.86,"h":65.9225,"l":64.86,"n":2437,"o":65.35,"t":"2025-07-24T04:00:00Z","v":51944,"vw":65.174618},{"c":64,"h":64.92,"l":63.72,"n":3282,"o":64.92,"t":"2025-07-25T04:00:00Z","v":71215,"vw":64.054717},{"c":64.51,"h":64.79,"l":63.64,"n":3523,"o":63.94,"t":"2025-07-28T04:00:00Z","v":59848,"vw":64.370754},{"c":64.22,"h":65.62,"l":64.1,"n":2710,"o":64.89,"t":"2025-07-29T04:00:00Z","v":64367,"vw":64.480906},{"c":64.03,"h":64.97,"l":63.46,"n":4156,"o":64.07,"t":"2025-07-30T04:00:00Z","v":72383,"vw":64.060014},{"c":61.59,"h":63.21,"l":56.7201,"n":7053,"o":63.21,"t":"2025-07-31T04:00:00Z","v":208302,"vw":60.444655},{"c":60.96,"h":61.8,"l":60.39,"n":4467,"o":61.51,"t":"2025-08-01T04:00:00Z","v":119977,"vw":61.073782},{"c":59.86,"h":61.63,"l":59.585,"n":3675,"o":61.34,"t":"2025-08-04T04:00:00Z","v":70014,"vw":60.167866},{"c":58.97,"h":60.88,"l":58.6,"n":3694,"o":60.18,"t":"2025-08-05T04:00:00Z","v":88923,"vw":58.97608},{"c":60.44,"h":60.64,"l":58.72,"n":3636,"o":58.97,"t":"2025-08-06T04:00:00Z","v":99727,"vw":60.052774},{"c":60.1,"h":60.92,"l":59.43,"n":3578,"o":60.92,"t":"2025-08-07T04:00:00Z","v":90665,"vw":59.816201},{"c":61.31,"h":61.35,"l":59.86,"n":3847,"o":60.54,"t":"2025-08-08T04:00:00Z","v":67436,"vw":60.963483},{"c":61.38,"h":62.22,"l":60.795,"n":2718,"o":61.58,"t":"2025-08-11T04:00:00Z","v":76982,"vw":61.549753},{"c":62.76,"h":62.87,"l":61.71,"n":2866,"o":61.71,"t":"2025-08-12T04:00:00Z","v":62864,"vw":62.671242},{"c":64.02,"h":64.45,"l":63.27,"n":3000,"o":63.33,"t":"2025-08-13T04:00:00Z","v":58750,"vw":63.985476},{"c":62.85,"h":63.225,"l":62.575,"n":2797,"o":63.22,"t":"2025-08-14T04:00:00Z","v":85697,"vw":62.870864},{"c":62.87,"h":63.59,"l":62.37,"n":2701,"o":63.01,"t":"2025-08-15T04:00:00Z","v":71363,"vw":62.841113},{"c":63.03,"h":63.41,"l":62.69,"n":2646,"o":63,"t":"2025-08-18T04:00:00Z","v":46251,"vw":62.989805},{"c":63.15,"h":63.39,"l":62.73,"n":2420,"o":63.17,"t":"2025-08-19T04:00:00Z","v":44388,"vw":63.13397},{"c":62.07,"h":63.45,"l":61.77,"n":3413,"o":63.45,"t":"2025-08-20T04:00:00Z","v":121969,"vw":62.116567},{"c":61.72,"h":62.69,"l":61.565,"n":3225,"o":62.13,"t":"2025-08-21T04:00:00Z","v":117105,"vw":61.850408},{"c":64.72,"h":65.22,"l":62.11,"n":5112,"o":62.11,"t":"2025-08-22T04:00:00Z","v":108780,"vw":64.560598},{"c":63.9,"h":64.66,"l":63.78,"n":2854,"o":64.52,"t":"2025-08-25T04:00:00Z","v":56049,"vw":64.040972},{"c":63.34,"h":63.98,"l":62.71,"n":4107,"o":63.98,"t":"2025-08-26T04:00:00Z","v":163730,"vw":63.276257},{"c":64.6,"h":64.62,"l":62.8,"n":3647,"o":63.14,"t":"2025-08-27T04:00:00Z","v":68738,"vw":64.336552},{"c":64.14,"h":64.92,"l":63.65,"n":3101,"o":64.78,"t":"2025-08-28T04:00:00Z","v":73147,"vw":64.112258},{"c":64.21,"h":64.43,"l":63.29,"n":3138,"o":64.43,"t":"2025-08-29T04:00:00Z","v":76212,"vw":64.026096},{"c":64.1,"h":64.365,"l":62.77,"n":3360,"o":63.66,"t":"2025-09-02T04:00:00Z","v":87138,"vw":63.898045},{"c":64.61,"h":64.63,"l":63.55,"n":3630,"o":64.01,"t":"2025-09-03T04:00:00Z","v":92353,"vw":64.323213},{"c":66.35,"h":66.52,"l":64.3,"n":4167,"o":64.59,"t":"2025-09-04T04:00:00Z","v":99401,"vw":65.448399},{"c":65.56,"h":67.12,"l":65.18,"n":3490,"o":66.64,"t":"2025-09-05T04:00:00Z","v":65686,"vw":65.674192},{"c":64.05,"h":65.78,"l":63.7501,"n":3919,"o":65.55,"t":"2025-09-08T04:00:00Z","v":82712,"vw":64.302202},{"c":63.28,"h":63.97,"l":62.59,"n":4478,"o":63.97,"t":"2025-09-09T04:00:00Z","v":77956,"vw":63.204915},{"c":63.19,"h":63.695,"l":62.52,"n":3348,"o":63.15,"t":"2025-09-10T04:00:00Z","v":80400,"vw":63.066662},{"c":65.15,"h":65.36,"l":62.91,"n":4340,"o":63.19,"t":"2025-09-11T04:00:00Z","v":91121,"vw":64.370149},{"c":63.2,"h":64.7,"l":62.96,"n":3331,"o":64.7,"t":"2025-09-12T04:00:00Z","v":59551,"vw":63.306407},{"c":63.53,"h":63.87,"l":62.9,"n":2789,"o":63.67,"t":"2025-09-15T04:00:00Z","v":67367,"vw":63.520792},{"c":63.08,"h":63.35,"l":62.24,"n":2916,"o":63.25,"t":"2025-09-16T04:00:00Z","v":69142,"vw":62.917919},{"c":62.85,"h":63.96,"l":62.32,"n":3292,"o":63.08,"t":"2025-09-17T04:00:00Z","v":93534,"vw":62.982748},{"c":63.3,"h":63.63,"l":62.72,"n":3439,"o":63.37,"t":"2025-09-18T04:00:00Z","v":68775,"vw":63.277632},{"c":62.75,"h":63.53,"l":62.15,"n":3170,"o":63.53,"t":"2025-09-19T04:00:00Z","v":271649,"vw":62.792122},{"c":63.05,"h":63.3,"l":62.385,"n":3152,"o":62.84,"t":"2025-09-22T04:00:00Z","v":62334,"vw":62.979411},{"c":62.43,"h":63.3975,"l":62.17,"n":2677,"o":63.39,"t":"2025-09-23T04:00:00Z","v":59855,"vw":62.542466},{"c":61.92,"h":62.64,"l":61.31,"n":2998,"o":62.37,"t":"2025-09-24T04:00:00Z","v":63893,"vw":61.859125},{"c":61.2,"h":62.13,"l":60.835,"n":2972,"o":61.73,"t":"2025-09-25T04:00:00Z","v":53889,"vw":61.163267},{"c":62.09,"h":62.26,"l":60.88,"n":4137,"o":61.12,"t":"2025-09-26T04:00:00Z","v":86216,"vw":61.886214},{"c":61.61,"h":62.84,"l":61.04,"n":3135,"o":62.15,"t":"2025-09-29T04:00:00Z","v":84382,"vw":61.546243},{"c":61.99,"h":62.07,"l":61.15,"n":2971,"o":61.33,"t":"2025-09-30T04:00:00Z","v":61317,"vw":61.806423},{"c":61.8,"h":61.925,"l":60.99,"n":3180,"o":61.52,"t":"2025-10-01T04:00:00Z","v":65220,"vw":61.719472},{"c":61.72,"h":62.05,"l":61.07,"n":2867,"o":61.76,"t":"2025-10-02T04:00:00Z","v":54931,"vw":61.595771},{"c":61.13,"h":62.66,"l":61.13,"n":2355,"o":61.69,"t":"2025-10-03T04:00:00Z","v":56809,"vw":61.359521},{"c":59.79,"h":61.405,"l":59.77,"n":3273,"o":61.4,"t":"2025-10-06T04:00:00Z","v":79380,"vw":60.287025},{"c":59.67,"h":60.31,"l":59.37,"n":3882,"o":59.85,"t":"2025-10-07T04:00:00Z","v":93068,"vw":59.706976},{"c":60.71,"h":60.8,"l":59.08,"n":2461,"o":59.71,"t":"2025-10-08T04:00:00Z","v":49457,"vw":60.440269},{"c":60.05,"h":60.63,"l":59.515,"n":3452,"o":60.63,"t":"2025-10-09T04:00:00Z","v":67680,"vw":59.99041},{"c":59.23,"h":61.575,"l":59.09,"n":3962,"o":60.01,"t":"2025-10-10T04:00:00Z","v":75246,"vw":59.37333},{"c":59.47,"h":59.98,"l":59.27,"n":3055,"o":59.98,"t":"2025-10-13T04:00:00Z","v":56478,"vw":59.527878},{"c":60.85,"h":60.92,"l":59,"n":3462,"o":59,"t":"2025-10-14T04:00:00Z","v":86479,"vw":60.558389},{"c":61.24,"h":61.74,"l":60.6832,"n":3326,"o":61.24,"t":"2025-10-15T04:00:00Z","v":63439,"vw":61.182015},{"c":60.83,"h":61.52,"l":60.64,"n":3102,"o":61.24,"t":"2025-10-16T04:00:00Z","v":54966,"vw":60.931835},{"c":61.02,"h":61.305,"l":60.76,"n":3698,"o":60.83,"t":"2025-10-17T04:00:00Z","v":77134,"vw":61.024586},{"c":62.2,"h":62.27,"l":61.37,"n":4103,"o":61.45,"t":"2025-10-20T04:00:00Z","v":81740,"vw":61.970591},{"c":62.48,"h":62.79,"l":61.99,"n":3567,"o":61.99,"t":"2025-10-21T04:00:00Z","v":49909,"vw":62.524339},{"c":62.63,"h":63.21,"l":62.25,"n":3628,"o":62.57,"t":"2025-10-22T04:00:00Z","v":66789,"vw":62.652346},{"c":62.66,"h":62.96,"l":62.18,"n":3235,"o":62.79,"t":"2025-10-23T04:00:00Z","v":52441,"vw":62.617105},{"c":62.7,"h":63.36,"l":62.615,"n":3037,"o":63.36,"t":"2025-10-24T04:00:00Z","v":41506,"vw":62.777088},{"c":62.07,"h":63.146,"l":62.06,"n":3707,"o":62.8,"t":"2025-10-27T04:00:00Z","v":54463,"vw":62.182626},{"c":62.45,"h":62.52,"l":61.48,"n":4042,"o":61.8,"t":"2025-10-28T04:00:00Z","v":54363,"vw":62.311565},{"c":60.88,"h":62.61,"l":60.73,"n":6583,"o":62.38,"t":"2025-10-29T04:00:00Z","v":108834,"vw":61.38373},{"c":59.96,"h":60.195,"l":55.5,"n":6379,"o":57.09,"t":"2025-10-30T04:00:00Z","v":148558,"vw":59.25182},{"c":60.97,"h":61.36,"l":58.825,"n":4712,"o":59.68,"t":"2025-10-31T04:00:00Z","v":129877,"vw":60.712194},{"c":59.68,"h":60.835,"l":58.835,"n":4804,"o":60.72,"t":"2025-11-03T05:00:00Z","v":99543,"vw":59.493891},{"c":58.54,"h":59.57,"l":58.275,"n":3308,"o":59.57,"t":"2025-11-04T05:00:00Z","v":69207,"vw":58.683047},{"c":58.61,"h":58.97,"l":58.15,"n":5889,"o":58.54,"t":"2025-11-05T05:00:00Z","v":117090,"vw":58.536444},{"c":57.68,"h":58.61,"l":57.47,"n":4419,"o":58.26,"t":"2025-11-06T05:00:00Z","v":80797,"vw":57.844498},{"c":58.08,"h":58.13,"l":57.04,"n":3202,"o":57.67,"t":"2025-11-07T05:00:00Z","v":84589,"vw":57.785995},{"c":58.18,"h":58.4,"l":57.285,"n":3112,"o":58.33,"t":"2025-11-10T05:00:00Z","v":68131,"vw":58.048299},{"c":58.15,"h":58.37,"l":57.65,"n":3014,"o":58.31,"t":"2025-11-11T05:00:00Z","v":66091,"vw":58.016487},{"c":59.11,"h":59.655,"l":58.15,"n":3609,"o":58.15,"t":"2025-11-12T05:00:00Z","v":86626,"vw":59.164886},{"c":58.48,"h":58.94,"l":58.24,"n":2927,"o":58.94,"t":"2025-11-13T05:00:00Z","v":60166,"vw":58.509363},{"c":58.99,"h":58.99,"l":58.15,"n":3797,"o":58.43,"t":"2025-11-14T05:00:00Z","v":77871,"vw":58.715278},{"c":56.62,"h":58.99,"l":56.42,"n":3062,"o":58.99,"t":"2025-11-17T05:00:00Z","v":82509,"vw":56.940729},{"c":56.53,"h":57.2944,"l":56.1001,"n":2769,"o":56.61,"t":"2025-11-18T05:00:00Z","v":64146,"vw":56.619931},{"c":56.36,"h":56.87,"l":56.28,"n":2301,"o":56.58,"t":"2025-11-19T05:00:00Z","v":63842,"vw":56.484269},{"c":55.98,"h":57.215,"l":55.7132,"n":3521,"o":57.09,"t":"2025-11-20T05:00:00Z","v":71309,"vw":56.065997},{"c":57.56,"h":58.06,"l":54.965,"n":3099,"o":55.98,"t":"2025-11-21T05:00:00Z","v":81248,"vw":57.283944},{"c":57.18,"h":57.77,"l":56.82,"n":2652,"o":57.6,"t":"2025-11-24T05:00:00Z","v":79540,"vw":57.267452},{"c":58.43,"h":60.095,"l":57.51,"n":3655,"o":57.52,"t":"2025-11-25T05:00:00Z","v":74731,"vw":58.397191},{"c":58.31,"h":58.91,"l":57.98,"n":3259,"o":58.39,"t":"2025-11-26T05:00:00Z","v":112125,"vw":58.34793},{"c":58.04,"h":58.61,"l":57.74,"n":1559,"o":58.61,"t":"2025-11-28T05:00:00Z","v":33794,"vw":57.97847},{"c":58.2,"h":58.24,"l":57.55,"n":2689,"o":57.68,"t":"2025-12-01T05:00:00Z","v":78149,"vw":58.030849},{"c":58.67,"h":58.95,"l":57.8051,"n":3179,"o":58.24,"t":"2025-12-02T05:00:00Z","v":87537,"vw":58.569796},{"c":59.04,"h":59.26,"l":58.48,"n":2361,"o":58.98,"t":"2025-12-03T05:00:00Z","v":52041,"vw":58.982367},{"c":58.43,"h":59.49,"l":58.315,"n":3701,"o":58.92,"t":"2025-12-04T05:00:00Z","v":69908,"vw":58.566026},{"c":58.26,"h":58.75,"l":58,"n":2647,"o":58.1484,"t":"2025-12-05T05:00:00Z","v":41640,"vw":58.333285},{"c":58.62,"h":58.845,"l":58.03,"n":3117,"o":58.59,"t":"2025-12-08T05:00:00Z","v":65090,"vw":58.509497},{"c":58.75,"h":59.58,"l":58.64,"n":2763,"o":58.64,"t":"2025-12-09T05:00:00Z","v":61418,"vw":58.865075},{"c":60.68,"h":61.24,"l":57.9401,"n":3909,"o":58.71,"t":"2025-12-10T05:00:00Z","v":182253,"vw":60.312316},{"c":61.29,"h":61.65,"l":60.65,"n":3261,"o":60.9,"t":"2025-12-11T05:00:00Z","v":95844,"vw":61.208601},{"c":60.28,"h":61.4,"l":60.1,"n":3427,"o":61.12,"t":"2025-12-12T05:00:00Z","v":96700,"vw":60.518191},{"c":59.49,"h":60.68,"l":58.95,"n":3877,"o":60.62,"t":"2025-12-15T05:00:00Z","v":95347,"vw":59.453241},{"c":60.98,"h":61.45,"l":59.3173,"n":5385,"o":59.59,"t":"2025-12-16T05:00:00Z","v":191424,"vw":60.93957},{"c":60.93,"h":61.35,"l":60.5,"n":3398,"o":60.71,"t":"2025-12-17T05:00:00Z","v":94433,"vw":60.956506},{"c":60.42,"h":61.5,"l":60.05,"n":3073,"o":61.5,"t":"2025-12-18T05:00:00Z","v":67027,"vw":60.459127},{"c":59.49,"h":60.535,"l":59.06,"n":3201,"o":60.12,"t":"2025-12-19T05:00:00Z","v":177898,"vw":59.51919},{"c":59.08,"h":60.31,"l":59.03,"n":2986,"o":59.64,"t":"2025-12-22T05:00:00Z","v":62448,"vw":59.340082},{"c":58.98,"h":59.065,"l":58.45,"n":2330,"o":59.05,"t":"2025-12-23T05:00:00Z","v":57012,"vw":58.78839},{"c":59.55,"h":59.67,"l":58.97,"n":1539,"o":58.97,"t":"2025-12-24T05:00:00Z","v":34175,"vw":59.451032},{"c":59.66,"h":59.945,"l":58.1901,"n":2080,"o":59.4,"t":"2025-12-26T05:00:00Z","v":41040,"vw":59.629429},{"c":58.87,"h":59.38,"l":58.845,"n":2566,"o":59.26,"t":"2025-12-29T05:00:00Z","v":53505,"vw":58.967332},{"c":58.42,"h":58.71,"l":58.245,"n":2332,"o":58.71,"t":"2025-12-30T05:00:00Z","v":45773,"vw":58.404227},{"c":57.76,"h":58.8,"l":57.71,"n":2037,"o":58.7,"t":"2025-12-31T05:00:00Z","v":37578,"vw":57.893033},{"c":56.88,"h":57.9,"l":56.67,"n":2884,"o":57.84,"t":"2026-01-02T05:00:00Z","v":75502,"vw":57.13323},{"c":57.69,"h":58.98,"l":56.44,"n":3648,"o":56.87,"t":"2026-01-05T05:00:00Z","v":76573,"vw":57.84824},{"c":57.74,"h":58.655,"l":57.055,"n":2865,"o":57.41,"t":"2026-01-06T05:00:00Z","v":57485,"vw":57.607333},{"c":57.68,"h":58.95,"l":56.525,"n":3335,"o":58.02,"t":"2026-01-07T05:00:00Z","v":67500,"vw":57.399785},{"c":58.36,"h":58.79,"l":57.34,"n":2495,"o":57.34,"t":"2026-01-08T05:00:00Z","v":58333,"vw":58.397164},{"c":58.5,"h":58.85,"l":57.825,"n":2966,"o":58.48,"t":"2026-01-09T05:00:00Z","v":61473,"vw":58.315903},{"c":58.84,"h":58.95,"l":57.91,"n":2780,"o":58.23,"t":"2026-01-12T05:00:00Z","v":61386,"vw":58.682261},{"c":58.78,"h":59.13,"l":58.515,"n":3039,"o":59.04,"t":"2026-01-13T05:00:00Z","v":68170,"vw":58.778135},{"c":58.11,"h":59.335,"l":57.87,"n":3661,"o":58.85,"t":"2026-01-14T05:00:00Z","v":74282,"vw":58.162722},{"c":59.02,"h":59.39,"l":58.05,"n":2685,"o":58.05,"t":"2026-01-15T05:00:00Z","v":77960,"vw":59.074935},{"c":58.51,"h":59.12,"l":58.32,"n":2653,"o":58.9,"t":"2026-01-16T05:00:00Z","v":71655,"vw":58.640494},{"c":55.83,"h":57.82,"l":55.82,"n":3499,"o":57.52,"t":"2026-01-20T05:00:00Z","v":94989,"vw":56.249545},{"c":57.68,"h":57.68,"l":55.505,"n":3680,"o":56.2,"t":"2026-01-21T05:00:00Z","v":64322,"vw":57.300199},{"c":58.16,"h":58.44,"l":57.49,"n":2979,"o":57.73,"t":"2026-01-22T05:00:00Z","v":64355,"vw":58.091801},{"c":56.86,"h":57.9,"l":56.64,"n":1865,"o":57.82,"t":"2026-01-23T05:00:00Z","v":37872,"vw":56.96663},{"c":57.34,"h":59.105,"l":56.2,"n":2798,"o":56.81,"t":"2026-01-26T05:00:00Z","v":56829,"vw":57.353898},{"c":57.44,"h":57.67,"l":56.8,"n":2785,"o":57.24,"t":"2026-01-27T05:00:00Z","v":53944,"vw":57.369073},{"c":57.88,"h":58.66,"l":56.725,"n":3371,"o":57.65,"t":"2026-01-28T05:00:00Z","v":67701,"vw":58.016321},{"c":58.08,"h":58.34,"l":57.255,"n":4320,"o":58.3,"t":"2026-01-29T05:00:00Z","v":82849,"vw":57.898573},{"c":58.81,"h":59.45,"l":57.545,"n":3676,"o":57.56,"t":"2026-01-30T05:00:00Z","v":108287,"vw":58.600421},{"c":60.06,"h":60.3767,"l":58.535,"n":5180,"o":58.77,"t":"2026-02-02T05:00:00Z","v":70285,"vw":60.022586},{"c":58.79,"h":60.1,"l":58.145,"n":5487,"o":59.85,"t":"2026-02-03T05:00:00Z","v":116669,"vw":58.872744},{"c":60.15,"h":61.945,"l":58.895,"n":6161,"o":59.26,"t":"2026-02-04T05:00:00Z","v":173671,"vw":60.820631},{"c":65.65,"h":66.7,"l":59.98,"n":7778,"o":60.15,"t":"2026-02-05T05:00:00Z","v":192446,"vw":64.968872},{"c":67.92,"h":68.14,"l":65.19,"n":5907,"o":65.6,"t":"2026-02-06T05:00:00Z","v":217917,"vw":67.787105},{"c":66.6,"h":68.88,"l":66.31,"n":4594,"o":67.69,"t":"2026-02-09T05:00:00Z","v":142395,"vw":67.050232},{"c":65.23,"h":67.28,"l":65.21,"n":4223,"o":66.85,"t":"2026-02-10T05:00:00Z","v":68726,"vw":65.543419},{"c":65.15,"h":66.28,"l":64.385,"n":5529,"o":65.31,"t":"2026-02-11T05:00:00Z","v":149304,"vw":65.100702},{"c":64.32,"h":65.86,"l":63.35,"n":7045,"o":65.75,"t":"2026-02-12T05:00:00Z","v":143820,"vw":64.579472},{"c":63.82,"h":64.835,"l":63.53,"n":4512,"o":64.37,"t":"2026-02-13T05:00:00Z","v":101608,"vw":63.963767},{"c":62.35,"h":64.06,"l":62.335,"n":3398,"o":63.62,"t":"2026-02-17T05:00:00Z","v":85748,"vw":62.654634},{"c":62.11,"h":63.01,"l":61.58,"n":4010,"o":62.21,"t":"2026-02-18T05:00:00Z","v":74754,"vw":62.063625},{"c":61.76,"h":62.65,"l":61.24,"n":3075,"o":61.68,"t":"2026-02-19T05:00:00Z","v":68303,"vw":61.837603},{"c":62.11,"h":63,"l":61.19,"n":3284,"o":62,"t":"2026-02-20T05:00:00Z","v":85108,"vw":62.041066},{"c":59.69,"h":61.71,"l":59.43,"n":2791,"o":61.71,"t":"2026-02-23T05:00:00Z","v":69158,"vw":59.804598},{"c":60.12,"h":61.235,"l":59.71,"n":3894,"o":60.06,"t":"2026-02-24T05:00:00Z","v":83736,"vw":60.382544},{"c":60.81,"h":61.15,"l":59.39,"n":3731,"o":60.62,"t":"2026-02-25T05:00:00Z","v":82984,"vw":60.743},{"c":61.01,"h":61.5868,"l":60.39,"n":1957,"o":61.23,"t":"2026-02-26T05:00:00Z","v":49925,"vw":60.992772},{"c":60.95,"h":61.1,"l":59.2,"n":2594,"o":60.21,"t":"2026-02-27T05:00:00Z","v":90980,"vw":60.75299},{"c":61.12,"h":61.34,"l":59.875,"n":2271,"o":59.97,"t":"2026-03-02T05:00:00Z","v":59164,"vw":60.954533},{"c":61,"h":61.2,"l":58.78,"n":2788,"o":60.11,"t":"2026-03-03T05:00:00Z","v":75598,"vw":60.216254},{"c":62,"h":62.12,"l":60.265,"n":2228,"o":61.06,"t":"2026-03-04T05:00:00Z","v":57521,"vw":61.868456},{"c":61.68,"h":62.075,"l":61.065,"n":2417,"o":61.2,"t":"2026-03-05T05:00:00Z","v":57484,"vw":61.612565},{"c":60.69,"h":61.15,"l":60.39,"n":3379,"o":60.51,"t":"2026-03-06T05:00:00Z","v":86749,"vw":60.744451},{"c":60.47,"h":60.62,"l":58.63,"n":2755,"o":59.7,"t":"2026-03-09T04:00:00Z","v":67795,"vw":59.926387},{"c":60.56,"h":61.34,"l":59.459,"n":2780,"o":60.14,"t":"2026-03-10T04:00:00Z","v":77685,"vw":60.555099},{"c":60.22,"h":60.73,"l":59.83,"n":2998,"o":60.29,"t":"2026-03-11T04:00:00Z","v":69993,"vw":60.26218},{"c":60.4,"h":60.705,"l":58.875,"n":3316,"o":59.38,"t":"2026-03-12T04:00:00Z","v":73974,"vw":60.337343},{"c":59.84,"h":60.9,"l":59.47,"n":2809,"o":60.9,"t":"2026-03-13T04:00:00Z","v":58363,"vw":59.895386},{"c":60.18,"h":60.69,"l":60.07,"n":3022,"o":60.35,"t":"2026-03-16T04:00:00Z","v":86177,"vw":60.32857},{"c":58.39,"h":60.8,"l":57.93,"n":2865,"o":60.55,"t":"2026-03-17T04:00:00Z","v":82932,"vw":58.747082},{"c":56.47,"h":58.9,"l":56.47,"n":2858,"o":57.83,"t":"2026-03-18T04:00:00Z","v":57424,"vw":56.89103},{"c":56.98,"h":57.33,"l":56.13,"n":2773,"o":56.13,"t":"2026-03-19T04:00:00Z","v":56124,"vw":56.76071},{"c":56.26,"h":57.645,"l":55.87,"n":3642,"o":56.84,"t":"2026-03-20T04:00:00Z","v":244647,"vw":56.316671},{"c":57.99,"h":59.05,"l":57.26,"n":3090,"o":57.67,"t":"2026-03-23T04:00:00Z","v":96587,"vw":58.26049},{"c":59.01,"h":59.44,"l":57.005,"n":3134,"o":57.37,"t":"2026-03-24T04:00:00Z","v":87599,"vw":58.911741},{"c":58.41,"h":59.7899,"l":57.97,"n":3886,"o":59.22,"t":"2026-03-25T04:00:00Z","v":73420,"vw":58.339575},{"c":58.52,"h":59.15,"l":58.01,"n":2725,"o":58.01,"t":"2026-03-26T04:00:00Z","v":53277,"vw":58.56112},{"c":57.14,"h":58.5,"l":56.93,"n":3492,"o":58.15,"t":"2026-03-27T04:00:00Z","v":65744,"vw":57.365783},{"c":57.23,"h":57.75,"l":56.55,"n":2493,"o":57.75,"t":"2026-03-30T04:00:00Z","v":51643,"vw":57.171423},{"c":58.46,"h":59.21,"l":57.07,"n":2912,"o":57.85,"t":"2026-03-31T04:00:00Z","v":91730,"vw":58.221883},{"c":59.98,"h":60.39,"l":58.41,"n":3317,"o":58.41,"t":"2026-04-01T04:00:00Z","v":69350,"vw":59.883177},{"c":59.6,"h":59.95,"l":58.55,"n":2632,"o":59.2,"t":"2026-04-02T04:00:00Z","v":52945,"vw":59.499208},{"c":59.96,"h":60.47,"l":58.79,"n":2579,"o":59.82,"t":"2026-04-06T04:00:00Z","v":56263,"vw":59.9739},{"c":61.19,"h":61.63,"l":59.78,"n":2981,"o":59.78,"t":"2026-04-07T04:00:00Z","v":64645,"vw":61.09415},{"c":62.38,"h":63.155,"l":61.82,"n":3491,"o":63.06,"t":"2026-04-08T04:00:00Z","v":78279,"vw":62.395616},{"c":62.69,"h":63.36,"l":60.9501,"n":2971,"o":61.93,"t":"2026-04-09T04:00:00Z","v":64545,"vw":62.719554},{"c":62.42,"h":63.21,"l":62.11,"n":2398,"o":62.91,"t":"2026-04-10T04:00:00Z","v":40302,"vw":62.448507},{"c":64.38,"h":64.46,"l":62.13,"n":2765,"o":62.34,"t":"2026-04-13T04:00:00Z","v":62435,"vw":64.109825},{"c":64.13,"h":65.01,"l":63.94,"n":3313,"o":64.28,"t":"2026-04-14T04:00:00Z","v":70231,"vw":64.270307},{"c":63.12,"h":65.15,"l":63.06,"n":2333,"o":63.9,"t":"2026-04-15T04:00:00Z","v":39657,"vw":63.239899},{"c":63.95,"h":63.995,"l":62.595,"n":2805,"o":62.81,"t":"2026-04-16T04:00:00Z","v":58736,"vw":63.655031},{"c":64.29,"h":65.23,"l":64.1,"n":2789,"o":64.72,"t":"2026-04-17T04:00:00Z","v":66026,"vw":64.369571},{"c":63.44,"h":64.28,"l":63.41,"n":1904,"o":63.86,"t":"2026-04-20T04:00:00Z","v":35164,"vw":63.541312},{"c":64.35,"h":64.74,"l":63.14,"n":2473,"o":63.24,"t":"2026-04-21T04:00:00Z","v":64757,"vw":64.305688},{"c":64.77,"h":65.04,"l":64.01,"n":2549,"o":64.36,"t":"2026-04-22T04:00:00Z","v":53045,"vw":64.741754},{"c":64.27,"h":65.26,"l":63.6001,"n":2951,"o":64.98,"t":"2026-04-23T04:00:00Z","v":63610,"vw":64.338174},{"c":64.38,"h":65.36,"l":63.94,"n":2533,"o":64.09,"t":"2026-04-24T04:00:00Z","v":64488,"vw":64.345227},{"c":63.79,"h":64.785,"l":63.62,"n":2730,"o":64.38,"t":"2026-04-27T04:00:00Z","v":56658,"vw":63.887626},{"c":63.62,"h":63.99,"l":63.01,"n":3264,"o":63.98,"t":"2026-04-28T04:00:00Z","v":61540,"vw":63.613904},{"c":63.38,"h":63.92,"l":62.84,"n":2476,"o":63.51,"t":"2026-04-29T04:00:00Z","v":55643,"vw":63.344501},{"c":63.74,"h":66.655,"l":62.535,"n":4850,"o":65.66,"t":"2026-04-30T04:00:00Z","v":146090,"vw":64.357179},{"c":64.3,"h":64.46,"l":62.635,"n":4015,"o":64.06,"t":"2026-05-01T04:00:00Z","v":91404,"vw":64.029198},{"c":64.65,"h":66.06,"l":63.875,"n":2803,"o":64.3,"t":"2026-05-04T04:00:00Z","v":105376,"vw":64.760222},{"c":65.37,"h":66.16,"l":64.84,"n":3008,"o":64.98,"t":"2026-05-05T04:00:00Z","v":82126,"vw":65.375809},{"c":64.79,"h":66,"l":64.2,"n":3878,"o":65.47,"t":"2026-05-06T04:00:00Z","v":88412,"vw":64.958537},{"c":65.35,"h":66.39,"l":64.79,"n":3708,"o":64.98,"t":"2026-05-07T04:00:00Z","v":87029,"vw":65.367666},{"c":66.65,"h":66.9999,"l":65.01,"n":3114,"o":65.22,"t":"2026-05-08T04:00:00Z","v":65871,"vw":66.482331},{"c":66.51,"h":67.56,"l":66.235,"n":3171,"o":66.65,"t":"2026-05-11T04:00:00Z","v":75823,"vw":66.644063},{"c":63.67,"h":66.615,"l":63.54,"n":3963,"o":66.55,"t":"2026-05-12T04:00:00Z","v":81673,"vw":64.223279},{"c":62.84,"h":63.85,"l":61.27,"n":4706,"o":63.85,"t":"2026-05-13T04:00:00Z","v":123210,"vw":62.465448},{"c":64.2,"h":64.85,"l":63.15,"n":3424,"o":63.35,"t":"2026-05-14T04:00:00Z","v":90780,"vw":64.165613},{"c":64.25,"h":64.94,"l":63.5988,"n":6594,"o":64.2,"t":"2026-05-15T04:00:00Z","v":166651,"vw":64.348501},{"c":65.23,"h":66.34,"l":64.115,"n":4160,"o":64.25,"t":"2026-05-18T04:00:00Z","v":93283,"vw":65.356073},{"c":63.92,"h":65.3,"l":63.47,"n":3410,"o":64.57,"t":"2026-05-19T04:00:00Z","v":72425,"vw":64.142739},{"c":64.61,"h":64.905,"l":63.48,"n":3575,"o":63.8,"t":"2026-05-20T04:00:00Z","v":79179,"vw":64.397725},{"c":64.18,"h":64.4,"l":63.36,"n":2828,"o":64.11,"t":"2026-05-21T04:00:00Z","v":56616,"vw":64.043802},{"c":66.44,"h":66.5,"l":64.24,"n":3237,"o":64.24,"t":"2026-05-22T04:00:00Z","v":92145,"vw":65.715375},{"c":66.54,"h":67.275,"l":66.07,"n":3400,"o":66.14,"t":"2026-05-26T04:00:00Z","v":93974,"vw":66.606856},{"c":67,"h":67.9807,"l":66.235,"n":2971,"o":67.06,"t":"2026-05-27T04:00:00Z","v":73395,"vw":67.016532},{"c":67.95,"h":68.9958,"l":66.88,"n":4553,"o":67.11,"t":"2026-05-28T04:00:00Z","v":141332,"vw":67.959113},{"c":69.59,"h":70.01,"l":67.165,"n":4276,"o":68.22,"t":"2026-05-29T04:00:00Z","v":144526,"vw":69.222702},{"c":71.47,"h":72.716,"l":69.26,"n":5258,"o":69.73,"t":"2026-06-01T04:00:00Z","v":162442,"vw":71.186317},{"c":72.22,"h":73.6699,"l":70.72,"n":5996,"o":71.95,"t":"2026-06-02T04:00:00Z","v":189560,"vw":72.412436},{"c":70.355,"h":71.68,"l":69.1801,"n":4781,"o":71.68,"t":"2026-06-03T04:00:00Z","v":116192,"vw":70.40001},{"c":71.51,"h":71.84,"l":69.2801,"n":3795,"o":70.41,"t":"2026-06-04T04:00:00Z","v":100134,"vw":71.027528},{"c":72.15,"h":72.71,"l":70.91,"n":3093,"o":71.55,"t":"2026-06-05T04:00:00Z","v":80686,"vw":72.093576},{"c":71.78,"h":74.1426,"l":71.64,"n":3754,"o":72.45,"t":"2026-06-08T04:00:00Z","v":114087,"vw":72.005562},{"c":73.28,"h":73.47,"l":70.96,"n":5957,"o":72.42,"t":"2026-06-09T04:00:00Z","v":152845,"vw":72.499474},{"c":74.11,"h":75,"l":72.85,"n":5749,"o":73.39,"t":"2026-06-10T04:00:00Z","v":176805,"vw":74.077973},{"c":72.4,"h":74.8,"l":71.2,"n":4304,"o":74.12,"t":"2026-06-11T04:00:00Z","v":141542,"vw":72.40403},{"c":72.86,"h":74.07,"l":72.3445,"n":3514,"o":72.45,"t":"2026-06-12T04:00:00Z","v":83470,"vw":72.935989},{"c":71.14,"h":73.35,"l":70.9775,"n":7799,"o":72.98,"t":"2026-06-15T04:00:00Z","v":273974,"vw":71.448255},{"c":70.73,"h":72.505,"l":70.49,"n":4445,"o":71.8,"t":"2026-06-16T04:00:00Z","v":123690,"vw":70.933924},{"c":69.64,"h":71.18,"l":68.935,"n":5053,"o":70.98,"t":"2026-06-17T04:00:00Z","v":128830,"vw":69.812919},{"c":70.57,"h":70.785,"l":69.46,"n":5635,"o":70.59,"t":"2026-06-18T04:00:00Z","v":350271,"vw":70.448063},{"c":69.29,"h":71.505,"l":69.27,"n":5553,"o":70.74,"t":"2026-06-22T04:00:00Z","v":186129,"vw":70.000501},{"c":70.39,"h":70.475,"l":68.4971,"n":4789,"o":69.69,"t":"2026-06-23T04:00:00Z","v":141362,"vw":70.046666},{"c":70.46,"h":71.57,"l":69.55,"n":5818,"o":70.4,"t":"2026-06-24T04:00:00Z","v":224469,"vw":70.468896},{"c":71.11,"h":72.16,"l":70.47,"n":4774,"o":70.63,"t":"2026-06-25T04:00:00Z","v":193950,"vw":71.3398},{"c":71.42,"h":71.61,"l":69.94,"n":4563,"o":71.08,"t":"2026-06-26T04:00:00Z","v":325035,"vw":71.20952},{"c":72.28,"h":73.42,"l":70.99,"n":5760,"o":71.15,"t":"2026-06-29T04:00:00Z","v":211414,"vw":72.433021},{"c":72.99,"h":73.65,"l":72,"n":4217,"o":72.33,"t":"2026-06-30T04:00:00Z","v":181879,"vw":72.90223},{"c":73.83,"h":75.3,"l":72.7,"n":5062,"o":72.99,"t":"2026-07-01T04:00:00Z","v":178724,"vw":74.162688},{"c":72.43,"h":73.97,"l":72,"n":5502,"o":73.74,"t":"2026-07-02T04:00:00Z","v":151199,"vw":72.89069},{"c":73.48,"h":73.55,"l":71.6,"n":5267,"o":72.01,"t":"2026-07-06T04:00:00Z","v":147304,"vw":73.206073},{"c":74.3,"h":74.99,"l":73.25,"n":4834,"o":73.48,"t":"2026-07-07T04:00:00Z","v":114209,"vw":74.25201},{"c":74.9,"h":75.21,"l":72.78,"n":4664,"o":74.2,"t":"2026-07-08T04:00:00Z","v":133897,"vw":74.519807},{"c":76.37,"h":76.52,"l":74.05,"n":4478,"o":74.71,"t":"2026-07-09T04:00:00Z","v":142549,"vw":75.506652},{"c":77.25,"h":78.0952,"l":75.69,"n":4322,"o":76.37,"t":"2026-07-10T04:00:00Z","v":121692,"vw":77.179485},{"c":78.49,"h":78.6699,"l":77.345,"n":4979,"o":77.76,"t":"2026-07-13T04:00:00Z","v":106998,"vw":78.357905},{"c":77.59,"h":79.205,"l":76.825,"n":4411,"o":78.51,"t":"2026-07-14T04:00:00Z","v":99492,"vw":77.802149},{"c":76.06,"h":78.32,"l":75.2,"n":6184,"o":77.49,"t":"2026-07-15T04:00:00Z","v":208600,"vw":76.193259},{"c":78.34,"h":78.6653,"l":76.32,"n":5723,"o":76.32,"t":"2026-07-16T04:00:00Z","v":163599,"vw":78.045767},{"c":78.97,"h":79.05,"l":77.8,"n":3173,"o":77.8,"t":"2026-07-17T04:00:00Z","v":80013,"vw":78.676036},{"c":79.78,"h":80.64,"l":78.085,"n":5173,"o":78.77,"t":"2026-07-20T04:00:00Z","v":136934,"vw":79.579816},{"c":81.22,"h":81.42,"l":79.65,"n":5587,"o":80.1,"t":"2026-07-21T04:00:00Z","v":155216,"vw":80.836021},{"c":80.82,"h":82.38,"l":78.7394,"n":6795,"o":81.48,"t":"2026-07-22T04:00:00Z","v":199443,"vw":80.363142},{"c":80.03,"h":81.925,"l":79.9,"n":5941,"o":80.82,"t":"2026-07-23T04:00:00Z","v":156545,"vw":80.34861},{"c":81.23,"h":82.165,"l":79.88,"n":4250,"o":80.25,"t":"2026-07-24T04:00:00Z","v":93517,"vw":80.94664},{"c":81.3,"h":84.1898,"l":80.385,"n":4028,"o":81.88,"t":"2026-07-27T04:00:00Z","v":84683,"vw":81.155944},{"c":83.1,"h":84.2149,"l":81.61,"n":3411,"o":81.61,"t":"2026-07-28T04:00:00Z","v":89175,"vw":83.225869},{"c":82.97,"h":84.81,"l":82.58,"n":4911,"o":82.74,"t":"2026-07-29T04:00:00Z","v":136384,"vw":83.628856},{"c":82.49,"h":88.31,"l":81.65,"n":7127,"o":84.26,"t":"2026-07-30T04:00:00Z","v":276533,"vw":84.164126},{"c":83.72,"h":85.02,"l":80.23,"n":7117,"o":81.76,"t":"2026-07-31T04:00:00Z","v":271685,"vw":83.47587},{"c":85.71,"h":86.73,"l":84,"n":7526,"o":84.32,"t":"2026-08-03T04:00:00Z","v":296441,"vw":85.831142},{"c":86.79,"h":88.3,"l":85,"n":7727,"o":85.28,"t":"2026-08-04T04:00:00Z","v":243222,"vw":86.91637},{"c":85.96,"h":86.485,"l":83.42,"n":7610,"o":86.24,"t":"2026-08-05T04:00:00Z","v":179737,"vw":85.452326},{"c":86.6,"h":87.375,"l":85.01,"n":6302,"o":85.64,"t":"2026-08-06T04:00:00Z","v":207308,"vw":86.472017},{"c":84.14,"h":87.23,"l":83.7601,"n":4942,"o":86.47,"t":"2026-08-07T04:00:00Z","v":124536,"vw":84.829964},{"c":82.4,"h":84.59,"l":82.32,"n":6573,"o":83.71,"t":"2026-08-10T04:00:00Z","v":122557,"vw":82.901493},{"c":80.79,"h":83,"l":80.3,"n":6308,"o":81.81,"t":"2026-08-11T04:00:00Z","v":188505,"vw":80.995297},{"c":80.26,"h":81.19,"l":79.81,"n":4695,"o":80.55,"t":"2026-08-12T04:00:00Z","v":122440,"vw":80.295699},{"c":80.97,"h":81.27,"l":80.37,"n":4790,"o":80.9,"t":"2026-08-13T04:00:00Z","v":107856,"vw":80.922334},{"c":81.08,"h":81.9658,"l":80.3349,"n":4827,"o":81.31,"t":"2026-08-14T04:00:00Z","v":154512,"vw":81.203786},{"c":78.55,"h":81.08,"l":77.7001,"n":6006,"o":80.95,"t":"2026-08-17T04:00:00Z","v":147097,"vw":78.643473},{"c":78.86,"h":79.556,"l":77.7,"n":5987,"o":77.98,"t":"2026-08-18T04:00:00Z","v":150945,"vw":78.851602},{"c":77.95,"h":79.19,"l":77.0501,"n":4659,"o":79.02,"t":"2026-08-19T04:00:00Z","v":134322,"vw":78.098292},{"c":77.88,"h":80,"l":77.63,"n":5314,"o":77.67,"t":"2026-08-20T04:00:00Z","v":124314,"vw":78.381407},{"c":77.93,"h":78.28,"l":76.46,"n":4775,"o":77.89,"t":"2026-08-21T04:00:00Z","v":139414,"vw":77.85474},{"c":76.71,"h":78.04,"l":76.23,"n":5439,"o":77.54,"t":"2026-08-24T04:00:00Z","v":125012,"vw":76.930501},{"c":79.38,"h":79.62,"l":76.2,"n":4428,"o":77.18,"t":"2026-08-25T04:00:00Z","v":125942,"vw":78.919787},{"c":79.39,"h":80.1,"l":78.495,"n":4332,"o":79.87,"t":"2026-08-26T04:00:00Z","v":137943,"vw":79.414973},{"c":80.59,"h":80.9,"l":79.24,"n":3602,"o":79.24,"t":"2026-08-27T04:00:00Z","v":74981,"vw":80.429208},{"c":79.67,"h":82.14,"l":79.54,"n":3907,"o":81.16,"t":"2026-08-28T04:00:00Z","v":75267,"vw":80.052555},{"c":79.87,"h":80.53,"l":78.87,"n":2897,"o":79.57,"t":"2026-08-31T04:00:00Z","v":127255,"vw":79.737869},{"c":80.07,"h":80.16,"l":77.98,"n":5214,"o":79.6,"t":"2026-09-01T04:00:00Z","v":137833,"vw":79.523491},{"c":80.97,"h":81.3899,"l":79.96,"n":5533,"o":80.5,"t":"2026-09-02T04:00:00Z","v":107029,"vw":80.800773},{"c":83.53,"h":83.53,"l":80.2801,"n":5064,"o":80.67,"t":"2026-09-03T04:00:00Z","v":114357,"vw":82.820407},{"c":84.35,"h":84.35,"l":82.87,"n":3671,"o":83.3,"t":"2026-09-04T04:00:00Z","v":90333,"vw":83.761526},{"c":83.64,"h":85.2,"l":81.88,"n":6366,"o":84.49,"t":"2026-09-08T04:00:00Z","v":146614,"vw":83.488795},{"c":82.73,"h":83.265,"l":82.025,"n":3899,"o":82.9,"t":"2026-09-09T04:00:00Z","v":78369,"vw":82.683878},{"c":82.59,"h":83.335,"l":82.09,"n":4219,"o":82.58,"t":"2026-09-10T04:00:00Z","v":85938,"vw":82.73879},{"c":85.76,"h":86.825,"l":83.56,"n":5576,"o":83.56,"t":"2026-09-11T04:00:00Z","v":146742,"vw":85.732125},{"c":85.75,"h":86.29,"l":83.93,"n":5328,"o":85.2,"t":"2026-09-14T04:00:00Z","v":117614,"vw":85.601955},{"c":85.2,"h":85.98,"l":84.51,"n":5752,"o":85.14,"t":"2026-09-15T04:00:00Z","v":126254,"vw":85.263959},{"c":87.12,"h":88.35,"l":84.97,"n":7274,"o":84.97,"t":"2026-09-16T04:00:00Z","v":174562,"vw":87.164747},{"c":86.46,"h":88.34,"l":86.21,"n":8060,"o":87.86,"t":"2026-09-17T04:00:00Z","v":216985,"vw":87.048754},{"c":86.68,"h":86.865,"l":84.11,"n":5081,"o":85.71,"t":"2026-09-18T04:00:00Z","v":290262,"vw":86.441274},{"c":85.9,"h":87.94,"l":85.43,"n":5577,"o":87.43,"t":"2026-09-21T04:00:00Z","v":171609,"vw":86.270584},{"c":86.84,"h":88.64,"l":86.29,"n":6282,"o":86.82,"t":"2026-09-22T04:00:00Z","v":217548,"vw":87.452618},{"c":88.57,"h":89.63,"l":86.77,"n":4997,"o":87.39,"t":"2026-09-23T04:00:00Z","v":122779,"vw":88.656245},{"c":89.02,"h":89.33,"l":87.23,"n":5931,"o":88.42,"t":"2026-09-24T04:00:00Z","v":154051,"vw":88.613457},{"c":89.32,"h":90.54,"l":89.3,"n":3684,"o":89.9,"t":"2026-09-25T04:00:00Z","v":85188,"vw":89.723696},{"c":89.7,"h":90,"l":88.175,"n":3583,"o":89.61,"t":"2026-09-28T04:00:00Z","v":94913,"vw":89.580007},{"c":89.49,"h":90.67,"l":88.745,"n":4635,"o":89.86,"t":"2026-09-29T04:00:00Z","v":137319,"vw":89.425802},{"c":90.23,"h":90.585,"l":88.51,"n":4319,"o":89.62,"t":"2026-09-30T04:00:00Z","v":161258,"vw":90.029082},{"c":92.57,"h":93.46,"l":90.301,"n":6720,"o":90.58,"t":"2026-10-01T04:00:00Z","v":184115,"vw":92.419713},{"c":92.38,"h":93.8884,"l":92.27,"n":5988,"o":93.36,"t":"2026-10-02T04:00:00Z","v":124232,"vw":92.750326},{"c":92.4,"h":93.87,"l":91.965,"n":5738,"o":92.52,"t":"2026-10-05T04:00:00Z","v":247589,"vw":92.634325},{"c":92.39,"h":93.0696,"l":91.75,"n":3895,"o":92.64,"t":"2026-10-06T04:00:00Z","v":88896,"vw":92.2396},{"c":91.98,"h":92.68,"l":90.82,"n":5605,"o":91.85,"t":"2026-10-07T04:00:00Z","v":123337,"vw":91.896353},{"c":90.89,"h":92.175,"l":90.2,"n":4085,"o":91.45,"t":"2026-10-08T04:00:00Z","v":138902,"vw":91.124521},{"c":92.81,"h":92.95,"l":90.51,"n":4292,"o":91.4,"t":"2026-10-09T04:00:00Z","v":99125,"vw":91.988017},{"c":94.61,"h":94.87,"l":92.84,"n":4809,"o":92.84,"t":"2026-10-12T04:00:00Z","v":113057,"vw":94.415694},{"c":95.22,"h":96.905,"l":94.3459,"n":7807,"o":94.99,"t":"2026-10-13T04:00:00Z","v":227876,"vw":95.588103},{"c":91.68,"h":94.98,"l":91.3541,"n":6477,"o":94.45,"t":"2026-10-14T04:00:00Z","v":177798,"vw":92.401912},{"c":90.82,"h":92.94,"l":89.705,"n":4781,"o":92.58,"t":"2026-10-15T04:00:00Z","v":163859,"vw":90.896166},{"c":89.32,"h":91.295,"l":89.07,"n":5030,"o":90.95,"t":"2026-10-16T04:00:00Z","v":174304,"vw":89.949383},{"c":86.6,"h":90.49,"l":85.8101,"n":5516,"o":90,"t":"2026-10-19T04:00:00Z","v":194672,"vw":87.613566},{"c":86.58,"h":87.81,"l":86,"n":4595,"o":86.48,"t":"2026-10-20T04:00:00Z","v":166186,"vw":86.622278},{"c":87.73,"h":88.01,"l":86.26,"n":4203,"o":86.61,"t":"2026-10-21T04:00:00Z","v":115900,"vw":87.48014}],"volatilityBars":[{"c":86.69,"h":87.94,"l":86.485,"n":80,"o":87.43,"t":"2026-09-21T13:30:00Z","v":4733,"vw":87.483396},{"c":86.88,"h":86.88,"l":86.71,"n":3,"o":86.71,"t":"2026-09-21T13:45:00Z","v":281,"vw":86.770714},{"c":86.2225,"h":86.375,"l":86.2225,"n":38,"o":86.375,"t":"2026-09-21T14:00:00Z","v":1112,"vw":86.29875},{"c":86.14,"h":86.625,"l":85.65,"n":295,"o":86.39,"t":"2026-09-21T14:15:00Z","v":9453,"vw":86.066091},{"c":86.031,"h":86.29,"l":86.031,"n":12,"o":86.29,"t":"2026-09-21T14:30:00Z","v":529,"vw":86.10458},{"c":86.15,"h":86.29,"l":85.985,"n":100,"o":85.985,"t":"2026-09-21T14:45:00Z","v":5003,"vw":86.170409},{"c":86.5825,"h":86.59,"l":86.285,"n":50,"o":86.435,"t":"2026-09-21T15:00:00Z","v":1758,"vw":86.538125},{"c":86.35,"h":86.36,"l":86.35,"n":18,"o":86.36,"t":"2026-09-21T15:15:00Z","v":274,"vw":86.355},{"c":86.55,"h":86.58,"l":86.55,"n":58,"o":86.58,"t":"2026-09-21T15:30:00Z","v":1169,"vw":86.566667},{"c":86.02,"h":86.485,"l":85.9,"n":258,"o":86.48,"t":"2026-09-21T15:45:00Z","v":10599,"vw":86.267406},{"c":86.185,"h":86.4099,"l":85.73,"n":153,"o":85.79,"t":"2026-09-21T16:00:00Z","v":5839,"vw":86.168926},{"c":85.88,"h":86.15,"l":85.88,"n":58,"o":86.15,"t":"2026-09-21T16:15:00Z","v":1039,"vw":86.015},{"c":85.83,"h":86.08,"l":85.69,"n":78,"o":85.69,"t":"2026-09-21T16:30:00Z","v":2055,"vw":85.991538},{"c":85.88,"h":85.88,"l":85.88,"n":10,"o":85.88,"t":"2026-09-21T17:00:00Z","v":426,"vw":85.88},{"c":86.29,"h":86.495,"l":86.03,"n":180,"o":86.05,"t":"2026-09-21T17:15:00Z","v":5478,"vw":86.39618},{"c":86.19,"h":86.34,"l":86.19,"n":108,"o":86.31,"t":"2026-09-21T17:30:00Z","v":2615,"vw":86.242347},{"c":86.46,"h":86.46,"l":86.32,"n":52,"o":86.32,"t":"2026-09-21T17:45:00Z","v":1452,"vw":86.430108},{"c":86.42,"h":86.5899,"l":86.42,"n":14,"o":86.5899,"t":"2026-09-21T18:00:00Z","v":372,"vw":86.511657},{"c":86.83,"h":87,"l":86.42,"n":340,"o":86.42,"t":"2026-09-21T18:15:00Z","v":10623,"vw":86.76882},{"c":86.86,"h":86.885,"l":86.74,"n":147,"o":86.75,"t":"2026-09-21T18:30:00Z","v":6034,"vw":86.810131},{"c":86.79,"h":86.89,"l":86.79,"n":115,"o":86.84,"t":"2026-09-21T18:45:00Z","v":3374,"vw":86.821847},{"c":86.59,"h":86.7214,"l":86.55,"n":184,"o":86.7,"t":"2026-09-21T19:00:00Z","v":4661,"vw":86.625487},{"c":86.16,"h":86.68,"l":86.095,"n":362,"o":86.67,"t":"2026-09-21T19:15:00Z","v":20119,"vw":86.352369},{"c":85.76,"h":86.07,"l":85.76,"n":235,"o":86.04,"t":"2026-09-21T19:30:00Z","v":5143,"vw":85.879455},{"c":85.915,"h":86.08,"l":85.43,"n":943,"o":85.785,"t":"2026-09-21T19:45:00Z","v":28106,"vw":85.82524},{"c":85.9,"h":85.9,"l":85.9,"n":18,"o":85.9,"t":"2026-09-21T20:00:00Z","v":20620,"vw":85.9},{"c":87.595,"h":88.235,"l":86.82,"n":159,"o":86.82,"t":"2026-09-22T13:30:00Z","v":8002,"vw":87.094757},{"c":87.6,"h":87.6,"l":87.5,"n":101,"o":87.595,"t":"2026-09-22T13:45:00Z","v":2452,"vw":87.564167},{"c":87.32,"h":87.32,"l":87.31,"n":64,"o":87.31,"t":"2026-09-22T14:00:00Z","v":1547,"vw":87.31431},{"c":88,"h":88.31,"l":87.54,"n":171,"o":87.6225,"t":"2026-09-22T14:15:00Z","v":4467,"vw":87.974487},{"c":86.79,"h":87.68,"l":86.65,"n":130,"o":87.67,"t":"2026-09-22T14:30:00Z","v":2935,"vw":87.156978},{"c":86.39,"h":86.39,"l":86.39,"n":8,"o":86.39,"t":"2026-09-22T14:45:00Z","v":119,"vw":86.39},{"c":86.38,"h":86.71,"l":86.29,"n":24,"o":86.615,"t":"2026-09-22T15:00:00Z","v":731,"vw":86.457},{"c":86.4,"h":86.555,"l":86.4,"n":24,"o":86.555,"t":"2026-09-22T15:15:00Z","v":507,"vw":86.45875},{"c":86.59,"h":86.59,"l":86.46,"n":46,"o":86.555,"t":"2026-09-22T15:30:00Z","v":917,"vw":86.557857},{"c":87.06,"h":87.06,"l":86.59,"n":101,"o":86.59,"t":"2026-09-22T15:45:00Z","v":2878,"vw":86.938492},{"c":87.13,"h":87.38,"l":87.11,"n":134,"o":87.12,"t":"2026-09-22T16:00:00Z","v":4667,"vw":87.312302},{"c":87.06,"h":87.16,"l":87.04,"n":86,"o":87.16,"t":"2026-09-22T16:15:00Z","v":2110,"vw":87.0975},{"c":87.23,"h":87.27,"l":87.01,"n":67,"o":87.11,"t":"2026-09-22T16:30:00Z","v":1544,"vw":87.180048},{"c":87.43,"h":87.43,"l":87.085,"n":79,"o":87.285,"t":"2026-09-22T16:45:00Z","v":1769,"vw":87.311274},{"c":87.27,"h":87.445,"l":87.27,"n":69,"o":87.3,"t":"2026-09-22T17:00:00Z","v":1151,"vw":87.309167},{"c":87.945,"h":88.03,"l":87.47,"n":235,"o":87.47,"t":"2026-09-22T17:15:00Z","v":11072,"vw":87.839755},{"c":88.29,"h":88.29,"l":87.9,"n":176,"o":88.04,"t":"2026-09-22T17:30:00Z","v":4878,"vw":88.073461},{"c":88.37,"h":88.39,"l":88.1,"n":174,"o":88.29,"t":"2026-09-22T17:45:00Z","v":5366,"vw":88.248313},{"c":88.45,"h":88.58,"l":88.29,"n":137,"o":88.44,"t":"2026-09-22T18:00:00Z","v":2961,"vw":88.398975},{"c":88.64,"h":88.64,"l":88.37,"n":194,"o":88.385,"t":"2026-09-22T18:15:00Z","v":6278,"vw":88.490906},{"c":88.24,"h":88.565,"l":88.1,"n":206,"o":88.565,"t":"2026-09-22T18:30:00Z","v":6272,"vw":88.329143},{"c":88.37,"h":88.3776,"l":88.075,"n":90,"o":88.075,"t":"2026-09-22T18:45:00Z","v":3743,"vw":88.339705},{"c":88.21,"h":88.375,"l":88.12,"n":244,"o":88.29,"t":"2026-09-22T19:00:00Z","v":4395,"vw":88.247203},{"c":88.1,"h":88.37,"l":88.1,"n":262,"o":88.32,"t":"2026-09-22T19:15:00Z","v":5640,"vw":88.270938},{"c":88.17,"h":88.505,"l":88.11,"n":280,"o":88.11,"t":"2026-09-22T19:30:00Z","v":7068,"vw":88.27743},{"c":86.74,"h":88.205,"l":86.69,"n":1068,"o":88.165,"t":"2026-09-22T19:45:00Z","v":31822,"vw":87.319398},{"c":86.84,"h":86.84,"l":86.84,"n":24,"o":86.84,"t":"2026-09-22T20:00:00Z","v":35657,"vw":86.84},{"c":87.59,"h":87.905,"l":86.85,"n":58,"o":87.39,"t":"2026-09-23T13:30:00Z","v":2596,"vw":87.446267},{"c":87.375,"h":87.56,"l":87.305,"n":16,"o":87.56,"t":"2026-09-23T13:45:00Z","v":582,"vw":87.413333},{"c":87.36,"h":87.36,"l":86.77,"n":13,"o":87.07,"t":"2026-09-23T14:00:00Z","v":637,"vw":86.983429},{"c":87.59,"h":88.4725,"l":87.48,"n":212,"o":87.89,"t":"2026-09-23T14:15:00Z","v":7820,"vw":88.005702},{"c":87.69,"h":87.7,"l":87.67,"n":33,"o":87.67,"t":"2026-09-23T14:30:00Z","v":982,"vw":87.685789},{"c":88.35,"h":88.35,"l":88.14,"n":33,"o":88.14,"t":"2026-09-23T14:45:00Z","v":1015,"vw":88.311667},{"c":88.605,"h":89.075,"l":88.38,"n":312,"o":88.87,"t":"2026-09-23T15:15:00Z","v":7079,"vw":88.654491},{"c":88.79,"h":88.79,"l":88.38,"n":73,"o":88.4,"t":"2026-09-23T15:30:00Z","v":1757,"vw":88.58},{"c":88.83,"h":88.83,"l":88.54,"n":89,"o":88.785,"t":"2026-09-23T15:45:00Z","v":2699,"vw":88.709397},{"c":88.99,"h":89,"l":88.99,"n":16,"o":89,"t":"2026-09-23T16:00:00Z","v":496,"vw":88.997778},{"c":89.255,"h":89.4755,"l":88.86,"n":240,"o":88.86,"t":"2026-09-23T16:15:00Z","v":8814,"vw":89.200051},{"c":89.275,"h":89.56,"l":89.275,"n":19,"o":89.56,"t":"2026-09-23T16:30:00Z","v":393,"vw":89.438333},{"c":88.89,"h":89.05,"l":88.8,"n":147,"o":89.05,"t":"2026-09-23T16:45:00Z","v":4271,"vw":88.904183},{"c":88.87,"h":89.04,"l":88.87,"n":32,"o":89.04,"t":"2026-09-23T17:00:00Z","v":821,"vw":88.994359},{"c":88.94,"h":88.94,"l":88.94,"n":17,"o":88.94,"t":"2026-09-23T17:15:00Z","v":423,"vw":88.94},{"c":89.42,"h":89.43,"l":88.76,"n":242,"o":89,"t":"2026-09-23T17:30:00Z","v":4827,"vw":88.991703},{"c":89.3,"h":89.63,"l":89.3,"n":80,"o":89.57,"t":"2026-09-23T17:45:00Z","v":2302,"vw":89.505211},{"c":89.22,"h":89.31,"l":89.04,"n":130,"o":89.21,"t":"2026-09-23T18:00:00Z","v":3203,"vw":89.168066},{"c":88.81,"h":88.95,"l":88.79,"n":75,"o":88.95,"t":"2026-09-23T18:15:00Z","v":2225,"vw":88.881333},{"c":88.49,"h":88.795,"l":88.49,"n":155,"o":88.7,"t":"2026-09-23T18:30:00Z","v":4391,"vw":88.730121},{"c":88.77,"h":88.77,"l":88.41,"n":91,"o":88.41,"t":"2026-09-23T18:45:00Z","v":1719,"vw":88.596671},{"c":88.94,"h":88.94,"l":88.785,"n":19,"o":88.785,"t":"2026-09-23T19:00:00Z","v":388,"vw":88.859519},{"c":88.775,"h":88.91,"l":88.64,"n":125,"o":88.795,"t":"2026-09-23T19:15:00Z","v":2643,"vw":88.791081},{"c":88.8,"h":88.89,"l":88.7325,"n":123,"o":88.7325,"t":"2026-09-23T19:30:00Z","v":2155,"vw":88.797813},{"c":88.72,"h":88.9,"l":88.16,"n":824,"o":88.865,"t":"2026-09-23T19:45:00Z","v":23524,"vw":88.590464},{"c":88.57,"h":88.57,"l":88.57,"n":21,"o":88.57,"t":"2026-09-23T20:00:00Z","v":18448,"vw":88.57},{"c":88.44,"h":88.44,"l":88.44,"n":1,"o":88.44,"t":"2026-09-24T13:15:00Z","v":100,"vw":88.44},{"c":88,"h":88.735,"l":87.6,"n":252,"o":88.42,"t":"2026-09-24T13:30:00Z","v":4618,"vw":88.134907},{"c":87.84,"h":88.1,"l":87.7,"n":395,"o":87.75,"t":"2026-09-24T13:45:00Z","v":8616,"vw":87.843671},{"c":87.59,"h":87.59,"l":87.465,"n":7,"o":87.465,"t":"2026-09-24T14:00:00Z","v":343,"vw":87.506667},{"c":87.595,"h":87.595,"l":87.3,"n":344,"o":87.42,"t":"2026-09-24T14:15:00Z","v":4709,"vw":87.419982},{"c":87.23,"h":87.5,"l":87.23,"n":65,"o":87.4125,"t":"2026-09-24T14:30:00Z","v":838,"vw":87.380833},{"c":87.54,"h":87.54,"l":87.54,"n":12,"o":87.54,"t":"2026-09-24T15:00:00Z","v":174,"vw":87.54},{"c":87.755,"h":87.9,"l":87.68,"n":49,"o":87.68,"t":"2026-09-24T15:15:00Z","v":879,"vw":87.754057},{"c":88.01,"h":88.01,"l":88.01,"n":13,"o":88.01,"t":"2026-09-24T15:30:00Z","v":166,"vw":88.01},{"c":87.93,"h":88.33,"l":87.55,"n":298,"o":87.75,"t":"2026-09-24T15:45:00Z","v":11766,"vw":88.011008},{"c":87.965,"h":88.165,"l":87.81,"n":199,"o":87.915,"t":"2026-09-24T16:00:00Z","v":8736,"vw":87.909728},{"c":88.43,"h":88.72,"l":88.32,"n":49,"o":88.32,"t":"2026-09-24T16:15:00Z","v":3525,"vw":88.448599},{"c":88.655,"h":88.655,"l":88.2371,"n":70,"o":88.43,"t":"2026-09-24T16:30:00Z","v":1369,"vw":88.468087},{"c":88.65,"h":88.65,"l":88.65,"n":3,"o":88.65,"t":"2026-09-24T16:45:00Z","v":106,"vw":88.65},{"c":88.54,"h":88.59,"l":88.51,"n":54,"o":88.59,"t":"2026-09-24T17:15:00Z","v":4101,"vw":88.5341},{"c":88.42,"h":88.55,"l":88.12,"n":57,"o":88.55,"t":"2026-09-24T17:30:00Z","v":3169,"vw":88.487768},{"c":88.34,"h":88.34,"l":88.34,"n":9,"o":88.34,"t":"2026-09-24T17:45:00Z","v":265,"vw":88.34},{"c":89.21,"h":89.3116,"l":88.71,"n":201,"o":88.71,"t":"2026-09-24T18:15:00Z","v":6304,"vw":89.074517},{"c":88.89,"h":89.17,"l":88.89,"n":95,"o":89.17,"t":"2026-09-24T18:30:00Z","v":2164,"vw":89.015556},{"c":89.24,"h":89.24,"l":89.01,"n":87,"o":89.01,"t":"2026-09-24T18:45:00Z","v":1744,"vw":89.056},{"c":88.9,"h":89.24,"l":88.9,"n":122,"o":89.09,"t":"2026-09-24T19:00:00Z","v":4282,"vw":89.115661},{"c":88.69,"h":88.88,"l":88.69,"n":64,"o":88.88,"t":"2026-09-24T19:15:00Z","v":1798,"vw":88.796139},{"c":89.1066,"h":89.245,"l":88.855,"n":150,"o":88.855,"t":"2026-09-24T19:30:00Z","v":3525,"vw":89.047593},{"c":89,"h":89.33,"l":88.81,"n":983,"o":89.26,"t":"2026-09-24T19:45:00Z","v":28628,"vw":89.136123},{"c":89.02,"h":89.02,"l":89.02,"n":14,"o":89.02,"t":"2026-09-24T20:00:00Z","v":30774,"vw":89.02},{"c":90.09,"h":90.54,"l":89.745,"n":101,"o":89.9,"t":"2026-09-25T13:30:00Z","v":4546,"vw":90.196895},{"c":90.2,"h":90.45,"l":89.9,"n":337,"o":90.1875,"t":"2026-09-25T13:45:00Z","v":7042,"vw":90.112616},{"c":90.0701,"h":90.0701,"l":90.0701,"n":6,"o":90.0701,"t":"2026-09-25T14:00:00Z","v":297,"vw":90.0701},{"c":89.64,"h":89.64,"l":89.64,"n":6,"o":89.64,"t":"2026-09-25T14:15:00Z","v":317,"vw":89.64},{"c":89.71,"h":89.71,"l":89.45,"n":11,"o":89.45,"t":"2026-09-25T14:30:00Z","v":688,"vw":89.670305},{"c":89.85,"h":90.02,"l":89.83,"n":58,"o":90.02,"t":"2026-09-25T15:00:00Z","v":1061,"vw":89.89},{"c":89.64,"h":89.64,"l":89.64,"n":8,"o":89.64,"t":"2026-09-25T15:15:00Z","v":116,"vw":89.64},{"c":90.04,"h":90.04,"l":89.515,"n":68,"o":89.515,"t":"2026-09-25T15:45:00Z","v":2009,"vw":89.728205},{"c":90.31,"h":90.42,"l":90.2628,"n":63,"o":90.35,"t":"2026-09-25T16:00:00Z","v":2798,"vw":90.343806},{"c":90.08,"h":90.09,"l":89.77,"n":67,"o":90.05,"t":"2026-09-25T16:15:00Z","v":3375,"vw":89.959051},{"c":90.02,"h":90.09,"l":89.97,"n":32,"o":90.08,"t":"2026-09-25T16:30:00Z","v":1031,"vw":90.036},{"c":89.72,"h":89.72,"l":89.71,"n":24,"o":89.72,"t":"2026-09-25T16:45:00Z","v":645,"vw":89.716024},{"c":89.845,"h":89.845,"l":89.845,"n":7,"o":89.845,"t":"2026-09-25T17:00:00Z","v":125,"vw":89.845},{"c":89.85,"h":89.93,"l":89.79,"n":39,"o":89.805,"t":"2026-09-25T17:30:00Z","v":1328,"vw":89.826765},{"c":89.85,"h":89.85,"l":89.85,"n":9,"o":89.85,"t":"2026-09-25T17:45:00Z","v":332,"vw":89.85},{"c":89.84,"h":89.84,"l":89.7,"n":98,"o":89.74,"t":"2026-09-25T18:00:00Z","v":2741,"vw":89.776667},{"c":89.86,"h":89.86,"l":89.86,"n":7,"o":89.86,"t":"2026-09-25T18:15:00Z","v":182,"vw":89.86},{"c":89.99,"h":90.26,"l":89.99,"n":94,"o":90.08,"t":"2026-09-25T18:30:00Z","v":2567,"vw":90.058817},{"c":89.9938,"h":89.9938,"l":89.78,"n":8,"o":89.78,"t":"2026-09-25T18:45:00Z","v":212,"vw":89.8869},{"c":90.05,"h":90.185,"l":90.005,"n":92,"o":90.005,"t":"2026-09-25T19:00:00Z","v":4648,"vw":90.031203},{"c":89.73,"h":89.8,"l":89.73,"n":134,"o":89.79,"t":"2026-09-25T19:15:00Z","v":2764,"vw":89.775},{"c":89.84,"h":89.85,"l":89.84,"n":52,"o":89.85,"t":"2026-09-25T19:30:00Z","v":1011,"vw":89.845868},{"c":89.36,"h":89.85,"l":89.3,"n":465,"o":89.785,"t":"2026-09-25T19:45:00Z","v":9432,"vw":89.517056},{"c":89.32,"h":89.32,"l":89.32,"n":21,"o":89.32,"t":"2026-09-25T20:00:00Z","v":18694,"vw":89.32},{"c":89.296,"h":89.61,"l":89.296,"n":59,"o":89.61,"t":"2026-09-28T13:30:00Z","v":877,"vw":89.542894},{"c":88.175,"h":88.5,"l":88.175,"n":30,"o":88.5,"t":"2026-09-28T13:45:00Z","v":1264,"vw":88.231517},{"c":88.44,"h":88.465,"l":88.44,"n":10,"o":88.465,"t":"2026-09-28T14:00:00Z","v":290,"vw":88.4525},{"c":88.39,"h":88.39,"l":88.39,"n":15,"o":88.39,"t":"2026-09-28T14:15:00Z","v":368,"vw":88.39},{"c":88.7,"h":88.7,"l":88.47,"n":57,"o":88.47,"t":"2026-09-28T14:30:00Z","v":1123,"vw":88.57},{"c":88.63,"h":88.63,"l":88.24,"n":66,"o":88.41,"t":"2026-09-28T14:45:00Z","v":1916,"vw":88.405},{"c":88.565,"h":88.58,"l":88.565,"n":10,"o":88.58,"t":"2026-09-28T15:00:00Z","v":318,"vw":88.57},{"c":88.72,"h":88.72,"l":88.72,"n":22,"o":88.72,"t":"2026-09-28T15:15:00Z","v":528,"vw":88.72},{"c":88.88,"h":88.88,"l":88.725,"n":25,"o":88.725,"t":"2026-09-28T15:45:00Z","v":507,"vw":88.828333},{"c":88.94,"h":88.94,"l":88.77,"n":20,"o":88.77,"t":"2026-09-28T16:00:00Z","v":536,"vw":88.826667},{"c":89.71,"h":89.72,"l":89.235,"n":211,"o":89.235,"t":"2026-09-28T16:15:00Z","v":4061,"vw":89.623119},{"c":89.505,"h":89.59,"l":89.505,"n":38,"o":89.59,"t":"2026-09-28T16:30:00Z","v":904,"vw":89.533333},{"c":89.225,"h":89.25,"l":89.12,"n":49,"o":89.25,"t":"2026-09-28T16:45:00Z","v":1263,"vw":89.177613},{"c":89.6676,"h":89.85,"l":89.36,"n":67,"o":89.36,"t":"2026-09-28T17:00:00Z","v":3163,"vw":89.737771},{"c":89.8125,"h":89.815,"l":89.8125,"n":20,"o":89.815,"t":"2026-09-28T17:15:00Z","v":832,"vw":89.814167},{"c":89.61,"h":89.69,"l":89.54,"n":45,"o":89.69,"t":"2026-09-28T17:30:00Z","v":1495,"vw":89.625455},{"c":89.21,"h":89.48,"l":89.21,"n":34,"o":89.48,"t":"2026-09-28T17:45:00Z","v":1562,"vw":89.438155},{"c":89.46,"h":89.5,"l":88.89,"n":182,"o":88.97,"t":"2026-09-28T18:00:00Z","v":4437,"vw":89.364565},{"c":89.71,"h":89.71,"l":89.53,"n":60,"o":89.53,"t":"2026-09-28T18:15:00Z","v":2047,"vw":89.553014},{"c":89.935,"h":90,"l":89.9,"n":68,"o":89.99,"t":"2026-09-28T18:30:00Z","v":1798,"vw":89.950304},{"c":90,"h":90,"l":89.835,"n":13,"o":89.835,"t":"2026-09-28T18:45:00Z","v":1031,"vw":89.852879},{"c":89.755,"h":89.94,"l":89.64,"n":43,"o":89.82,"t":"2026-09-28T19:00:00Z","v":1051,"vw":89.762857},{"c":89.6,"h":89.77,"l":89.57,"n":117,"o":89.61,"t":"2026-09-28T19:15:00Z","v":2165,"vw":89.661555},{"c":89.62,"h":89.64,"l":89.495,"n":29,"o":89.64,"t":"2026-09-28T19:30:00Z","v":613,"vw":89.592945},{"c":89.77,"h":89.77,"l":89.51,"n":753,"o":89.645,"t":"2026-09-28T19:45:00Z","v":21731,"vw":89.645253},{"c":89.7,"h":89.7,"l":89.7,"n":26,"o":89.7,"t":"2026-09-28T20:00:00Z","v":25031,"vw":89.7},{"c":89.38,"h":90.67,"l":89.375,"n":58,"o":89.86,"t":"2026-09-29T13:30:00Z","v":2829,"vw":89.729082},{"c":89.755,"h":89.755,"l":89.755,"n":16,"o":89.755,"t":"2026-09-29T13:45:00Z","v":738,"vw":89.755},{"c":89.42,"h":89.695,"l":89.16,"n":158,"o":89.695,"t":"2026-09-29T14:15:00Z","v":4613,"vw":89.368137},{"c":89.305,"h":89.305,"l":89.24,"n":25,"o":89.24,"t":"2026-09-29T14:45:00Z","v":866,"vw":89.273103},{"c":89.36,"h":89.36,"l":89.36,"n":52,"o":89.36,"t":"2026-09-29T15:00:00Z","v":1350,"vw":89.36},{"c":89.27,"h":89.31,"l":89.27,"n":25,"o":89.31,"t":"2026-09-29T15:15:00Z","v":421,"vw":89.29},{"c":89.3,"h":89.3,"l":89.27,"n":47,"o":89.27,"t":"2026-09-29T15:30:00Z","v":1148,"vw":89.282},{"c":89.52,"h":89.52,"l":89.2925,"n":45,"o":89.315,"t":"2026-09-29T15:45:00Z","v":1565,"vw":89.3515},{"c":89.415,"h":89.51,"l":89.28,"n":153,"o":89.335,"t":"2026-09-29T16:00:00Z","v":10669,"vw":89.453477},{"c":89.27,"h":89.365,"l":89.27,"n":24,"o":89.365,"t":"2026-09-29T16:15:00Z","v":908,"vw":89.31875},{"c":88.895,"h":89.25,"l":88.895,"n":193,"o":89.25,"t":"2026-09-29T16:30:00Z","v":7344,"vw":89.131977},{"c":89.21,"h":89.21,"l":88.745,"n":247,"o":88.895,"t":"2026-09-29T16:45:00Z","v":9252,"vw":88.935107},{"c":89.235,"h":89.235,"l":89.19,"n":41,"o":89.2,"t":"2026-09-29T17:00:00Z","v":749,"vw":89.20375},{"c":89.2,"h":89.21,"l":89.2,"n":25,"o":89.21,"t":"2026-09-29T17:15:00Z","v":1597,"vw":89.200833},{"c":89.215,"h":89.47,"l":89.19,"n":117,"o":89.25,"t":"2026-09-29T17:30:00Z","v":5680,"vw":89.331252},{"c":89.2025,"h":89.2025,"l":89.2025,"n":7,"o":89.2025,"t":"2026-09-29T17:45:00Z","v":138,"vw":89.2025},{"c":89.51,"h":89.53,"l":89.51,"n":26,"o":89.53,"t":"2026-09-29T18:00:00Z","v":598,"vw":89.51823},{"c":89.65,"h":89.7,"l":89.35,"n":116,"o":89.51,"t":"2026-09-29T18:15:00Z","v":4967,"vw":89.507297},{"c":89.64,"h":89.64,"l":89.36,"n":63,"o":89.63,"t":"2026-09-29T18:30:00Z","v":2050,"vw":89.603572},{"c":89.33,"h":89.49,"l":89.33,"n":74,"o":89.485,"t":"2026-09-29T18:45:00Z","v":1663,"vw":89.41375},{"c":89.34,"h":89.34,"l":89.34,"n":17,"o":89.34,"t":"2026-09-29T19:00:00Z","v":761,"vw":89.34},{"c":89.8,"h":89.89,"l":89.4521,"n":248,"o":89.4521,"t":"2026-09-29T19:15:00Z","v":8840,"vw":89.625793},{"c":89.73,"h":89.85,"l":89.52,"n":224,"o":89.835,"t":"2026-09-29T19:30:00Z","v":7616,"vw":89.760964},{"c":89.55,"h":89.66,"l":89.35,"n":659,"o":89.51,"t":"2026-09-29T19:45:00Z","v":18426,"vw":89.481531},{"c":89.49,"h":89.49,"l":89.49,"n":13,"o":89.49,"t":"2026-09-29T20:00:00Z","v":20286,"vw":89.49},{"c":89.715,"h":89.8425,"l":88.695,"n":51,"o":89.62,"t":"2026-09-30T13:30:00Z","v":2134,"vw":89.536602},{"c":89.435,"h":89.65,"l":88.94,"n":243,"o":89.1,"t":"2026-09-30T14:00:00Z","v":6182,"vw":89.479525},{"c":88.89,"h":88.99,"l":88.51,"n":174,"o":88.55,"t":"2026-09-30T14:15:00Z","v":2041,"vw":88.839588},{"c":89.16,"h":89.16,"l":89.05,"n":44,"o":89.05,"t":"2026-09-30T14:45:00Z","v":1125,"vw":89.105},{"c":89.025,"h":89.025,"l":89.025,"n":1,"o":89.025,"t":"2026-09-30T15:00:00Z","v":108,"vw":89.025},{"c":88.8,"h":88.8,"l":88.8,"n":29,"o":88.8,"t":"2026-09-30T15:30:00Z","v":517,"vw":88.8},{"c":89.095,"h":89.095,"l":89.06,"n":37,"o":89.06,"t":"2026-09-30T16:00:00Z","v":791,"vw":89.070574},{"c":89.055,"h":89.14,"l":89.055,"n":20,"o":89.14,"t":"2026-09-30T16:30:00Z","v":430,"vw":89.0975},{"c":88.89,"h":88.97,"l":88.89,"n":69,"o":88.97,"t":"2026-09-30T16:45:00Z","v":1658,"vw":88.936667},{"c":88.78,"h":88.85,"l":88.78,"n":55,"o":88.8,"t":"2026-09-30T17:00:00Z","v":2803,"vw":88.802327},{"c":89.2964,"h":89.2964,"l":88.99,"n":75,"o":88.99,"t":"2026-09-30T17:15:00Z","v":2068,"vw":89.125539},{"c":89.27,"h":89.33,"l":88.72,"n":35,"o":89.08,"t":"2026-09-30T17:30:00Z","v":3191,"vw":89.054716},{"c":89.38,"h":89.38,"l":89.33,"n":61,"o":89.33,"t":"2026-09-30T17:45:00Z","v":998,"vw":89.346667},{"c":89.46,"h":89.57,"l":89.36,"n":59,"o":89.375,"t":"2026-09-30T18:00:00Z","v":1929,"vw":89.393612},{"c":89.33,"h":89.485,"l":89.33,"n":45,"o":89.45,"t":"2026-09-30T18:15:00Z","v":2142,"vw":89.407796},{"c":89.35,"h":89.48,"l":89.35,"n":54,"o":89.48,"t":"2026-09-30T18:30:00Z","v":1197,"vw":89.458333},{"c":89.675,"h":89.675,"l":89.53,"n":130,"o":89.53,"t":"2026-09-30T18:45:00Z","v":3236,"vw":89.628643},{"c":89.67,"h":89.67,"l":89.5,"n":66,"o":89.6,"t":"2026-09-30T19:00:00Z","v":2000,"vw":89.560833},{"c":89.895,"h":89.895,"l":89.67,"n":150,"o":89.69,"t":"2026-09-30T19:15:00Z","v":4724,"vw":89.768239},{"c":90.51,"h":90.585,"l":89.905,"n":191,"o":89.905,"t":"2026-09-30T19:30:00Z","v":7060,"vw":90.334902},{"c":90.325,"h":90.51,"l":89.77,"n":745,"o":90.51,"t":"2026-09-30T19:45:00Z","v":25506,"vw":90.191343},{"c":90.23,"h":90.23,"l":90.23,"n":22,"o":90.23,"t":"2026-09-30T20:00:00Z","v":54226,"vw":90.23},{"c":91.02,"h":91.13,"l":90.301,"n":136,"o":90.58,"t":"2026-10-01T13:30:00Z","v":4106,"vw":90.807713},{"c":91.25,"h":91.26,"l":90.49,"n":204,"o":90.94,"t":"2026-10-01T13:45:00Z","v":7979,"vw":90.926776},{"c":91.65,"h":91.65,"l":91.2025,"n":31,"o":91.2025,"t":"2026-10-01T14:00:00Z","v":1201,"vw":91.328},{"c":91.64,"h":91.65,"l":91.305,"n":59,"o":91.305,"t":"2026-10-01T14:15:00Z","v":1595,"vw":91.38774},{"c":90.945,"h":91.68,"l":90.945,"n":220,"o":91.68,"t":"2026-10-01T14:30:00Z","v":5485,"vw":91.335188},{"c":90.87,"h":91.23,"l":90.8251,"n":30,"o":91.22,"t":"2026-10-01T14:45:00Z","v":797,"vw":91.07012},{"c":91.15,"h":91.239,"l":91.15,"n":60,"o":91.239,"t":"2026-10-01T15:00:00Z","v":1663,"vw":91.202727},{"c":91.01,"h":91.24,"l":90.96,"n":80,"o":91.11,"t":"2026-10-01T15:15:00Z","v":2271,"vw":91.118061},{"c":91.01,"h":91.27,"l":90.934,"n":70,"o":91.146,"t":"2026-10-01T15:30:00Z","v":2301,"vw":91.090544},{"c":91.48,"h":91.48,"l":91.32,"n":106,"o":91.33,"t":"2026-10-01T15:45:00Z","v":2669,"vw":91.390909},{"c":91.805,"h":91.9899,"l":91.6,"n":106,"o":91.6,"t":"2026-10-01T16:00:00Z","v":3493,"vw":91.806931},{"c":92.2,"h":92.22,"l":91.82,"n":115,"o":91.82,"t":"2026-10-01T16:15:00Z","v":2032,"vw":92.076954},{"c":92.18,"h":92.32,"l":92.105,"n":145,"o":92.105,"t":"2026-10-01T16:30:00Z","v":3257,"vw":92.221078},{"c":92.17,"h":92.3,"l":92,"n":134,"o":92.14,"t":"2026-10-01T16:45:00Z","v":3889,"vw":92.160035},{"c":92.455,"h":92.455,"l":92.31,"n":89,"o":92.35,"t":"2026-10-01T17:00:00Z","v":3272,"vw":92.367244},{"c":92.48,"h":92.57,"l":92.425,"n":69,"o":92.445,"t":"2026-10-01T17:15:00Z","v":2891,"vw":92.447747},{"c":92.58,"h":92.72,"l":92.55,"n":202,"o":92.55,"t":"2026-10-01T17:30:00Z","v":4859,"vw":92.615796},{"c":92.31,"h":92.9399,"l":92.31,"n":168,"o":92.685,"t":"2026-10-01T17:45:00Z","v":4561,"vw":92.637819},{"c":92.205,"h":92.425,"l":92.205,"n":30,"o":92.425,"t":"2026-10-01T18:00:00Z","v":544,"vw":92.262232},{"c":92.67,"h":92.75,"l":92.395,"n":109,"o":92.395,"t":"2026-10-01T18:15:00Z","v":2647,"vw":92.58293},{"c":92.615,"h":92.87,"l":92.615,"n":172,"o":92.8,"t":"2026-10-01T18:30:00Z","v":3537,"vw":92.78303},{"c":92.335,"h":92.47,"l":92.15,"n":166,"o":92.47,"t":"2026-10-01T18:45:00Z","v":4155,"vw":92.358312},{"c":92.79,"h":92.79,"l":92.37,"n":134,"o":92.37,"t":"2026-10-01T19:00:00Z","v":2737,"vw":92.638448},{"c":93.18,"h":93.46,"l":92.76,"n":254,"o":92.94,"t":"2026-10-01T19:15:00Z","v":9772,"vw":93.221368},{"c":93.145,"h":93.34,"l":92.93,"n":202,"o":93.29,"t":"2026-10-01T19:30:00Z","v":6680,"vw":93.121076},{"c":92.58,"h":93.33,"l":92.52,"n":1069,"o":93.145,"t":"2026-10-01T19:45:00Z","v":38448,"vw":92.772495},{"c":92.57,"h":92.57,"l":92.57,"n":16,"o":92.57,"t":"2026-10-01T20:00:00Z","v":28903,"vw":92.57},{"c":92.6567,"h":93.8884,"l":92.4377,"n":162,"o":93.36,"t":"2026-10-02T13:30:00Z","v":7639,"vw":93.143418},{"c":93.02,"h":93.02,"l":92.97,"n":42,"o":92.97,"t":"2026-10-02T13:45:00Z","v":1249,"vw":93.004091},{"c":93.56,"h":93.77,"l":93.04,"n":94,"o":93.04,"t":"2026-10-02T14:00:00Z","v":3132,"vw":93.569805},{"c":92.945,"h":92.945,"l":92.945,"n":11,"o":92.945,"t":"2026-10-02T14:15:00Z","v":147,"vw":92.945},{"c":92.83,"h":93.23,"l":92.735,"n":71,"o":92.89,"t":"2026-10-02T14:30:00Z","v":1917,"vw":92.948542},{"c":92.8,"h":93.34,"l":92.8,"n":115,"o":93.26,"t":"2026-10-02T14:45:00Z","v":1984,"vw":93.215651},{"c":93.34,"h":93.34,"l":92.552,"n":156,"o":93.12,"t":"2026-10-02T15:00:00Z","v":4073,"vw":93.051292},{"c":93.34,"h":93.34,"l":93.28,"n":75,"o":93.3,"t":"2026-10-02T15:15:00Z","v":2694,"vw":93.334118},{"c":93.24,"h":93.46,"l":93.24,"n":116,"o":93.34,"t":"2026-10-02T15:30:00Z","v":5835,"vw":93.346412},{"c":92.47,"h":93.23,"l":92.47,"n":139,"o":93.23,"t":"2026-10-02T16:00:00Z","v":3015,"vw":93.019284},{"c":92.67,"h":92.67,"l":92.67,"n":11,"o":92.67,"t":"2026-10-02T16:15:00Z","v":246,"vw":92.67},{"c":92.41,"h":92.66,"l":92.41,"n":64,"o":92.66,"t":"2026-10-02T16:30:00Z","v":1241,"vw":92.534644},{"c":92.55,"h":92.64,"l":92.55,"n":92,"o":92.61,"t":"2026-10-02T16:45:00Z","v":2725,"vw":92.566158},{"c":92.59,"h":92.59,"l":92.59,"n":12,"o":92.59,"t":"2026-10-02T17:00:00Z","v":166,"vw":92.59},{"c":92.76,"h":92.86,"l":92.63,"n":194,"o":92.6397,"t":"2026-10-02T17:15:00Z","v":4072,"vw":92.719182},{"c":92.75,"h":92.985,"l":92.75,"n":124,"o":92.81,"t":"2026-10-02T17:30:00Z","v":3483,"vw":92.848324},{"c":92.87,"h":92.87,"l":92.87,"n":10,"o":92.87,"t":"2026-10-02T17:45:00Z","v":209,"vw":92.87},{"c":92.58,"h":92.76,"l":92.58,"n":55,"o":92.76,"t":"2026-10-02T18:00:00Z","v":448,"vw":92.67},{"c":92.92,"h":92.92,"l":92.71,"n":81,"o":92.71,"t":"2026-10-02T18:15:00Z","v":1682,"vw":92.769375},{"c":92.67,"h":92.97,"l":92.67,"n":70,"o":92.8375,"t":"2026-10-02T18:30:00Z","v":1841,"vw":92.776702},{"c":92.68,"h":92.75,"l":92.6,"n":62,"o":92.75,"t":"2026-10-02T18:45:00Z","v":1842,"vw":92.686836},{"c":92.75,"h":92.76,"l":92.75,"n":31,"o":92.76,"t":"2026-10-02T19:00:00Z","v":483,"vw":92.755},{"c":92.525,"h":92.635,"l":92.5,"n":155,"o":92.635,"t":"2026-10-02T19:15:00Z","v":3339,"vw":92.54603},{"c":92.625,"h":92.82,"l":92.51,"n":180,"o":92.51,"t":"2026-10-02T19:30:00Z","v":5323,"vw":92.658074},{"c":92.57,"h":92.79,"l":92.27,"n":773,"o":92.78,"t":"2026-10-02T19:45:00Z","v":17163,"vw":92.491095},{"c":92.38,"h":92.38,"l":92.38,"n":11,"o":92.38,"t":"2026-10-02T20:00:00Z","v":19920,"vw":92.38},{"c":93.42,"h":93.77,"l":92.38,"n":236,"o":92.52,"t":"2026-10-05T13:30:00Z","v":12868,"vw":92.900559},{"c":93.155,"h":93.87,"l":92.99,"n":62,"o":92.99,"t":"2026-10-05T13:45:00Z","v":2563,"vw":93.411562},{"c":93.155,"h":93.4,"l":93.155,"n":50,"o":93.16,"t":"2026-10-05T14:00:00Z","v":2518,"vw":93.17612},{"c":93.155,"h":93.165,"l":93.155,"n":19,"o":93.165,"t":"2026-10-05T14:15:00Z","v":484,"vw":93.158333},{"c":93.125,"h":93.125,"l":93.025,"n":72,"o":93.05,"t":"2026-10-05T14:30:00Z","v":2581,"vw":93.076567},{"c":92.97,"h":93.155,"l":92.895,"n":119,"o":93.155,"t":"2026-10-05T14:45:00Z","v":5520,"vw":93.089289},{"c":92.845,"h":93.0375,"l":92.565,"n":148,"o":93.0375,"t":"2026-10-05T15:00:00Z","v":3435,"vw":92.768077},{"c":93.29,"h":93.41,"l":92.82,"n":116,"o":93.1,"t":"2026-10-05T15:15:00Z","v":4107,"vw":93.118978},{"c":92.81,"h":92.82,"l":92.81,"n":15,"o":92.82,"t":"2026-10-05T15:30:00Z","v":1136,"vw":92.81186},{"c":92.66,"h":92.6625,"l":92.6,"n":15,"o":92.6,"t":"2026-10-05T15:45:00Z","v":771,"vw":92.644227},{"c":92.69,"h":92.955,"l":92.69,"n":40,"o":92.745,"t":"2026-10-05T16:00:00Z","v":857,"vw":92.785833},{"c":92.395,"h":92.55,"l":92.125,"n":193,"o":92.55,"t":"2026-10-05T16:15:00Z","v":17995,"vw":92.3238},{"c":92.655,"h":92.7,"l":92.4,"n":133,"o":92.65,"t":"2026-10-05T16:30:00Z","v":4121,"vw":92.56693},{"c":92.68,"h":92.7,"l":92.425,"n":51,"o":92.53,"t":"2026-10-05T16:45:00Z","v":3571,"vw":92.631762},{"c":92.63,"h":92.63,"l":92.465,"n":26,"o":92.465,"t":"2026-10-05T17:00:00Z","v":456,"vw":92.5475},{"c":92.32,"h":92.32,"l":92.24,"n":45,"o":92.3,"t":"2026-10-05T17:15:00Z","v":894,"vw":92.29848},{"c":91.965,"h":92.54,"l":91.965,"n":200,"o":92.48,"t":"2026-10-05T17:30:00Z","v":4966,"vw":92.265114},{"c":92.085,"h":92.35,"l":91.965,"n":74,"o":91.965,"t":"2026-10-05T17:45:00Z","v":3187,"vw":92.10125},{"c":92.35,"h":92.45,"l":92.09,"n":98,"o":92.36,"t":"2026-10-05T18:00:00Z","v":3635,"vw":92.265452},{"c":92.53,"h":92.53,"l":92.35,"n":22,"o":92.35,"t":"2026-10-05T18:15:00Z","v":518,"vw":92.424231},{"c":92.78,"h":92.78,"l":92.4175,"n":156,"o":92.53,"t":"2026-10-05T18:30:00Z","v":5644,"vw":92.588527},{"c":92.485,"h":92.8,"l":92.235,"n":126,"o":92.8,"t":"2026-10-05T18:45:00Z","v":3884,"vw":92.510736},{"c":93.19,"h":93.19,"l":92.49,"n":102,"o":92.49,"t":"2026-10-05T19:00:00Z","v":2439,"vw":92.92966},{"c":93.19,"h":93.19,"l":92.91,"n":208,"o":93.18,"t":"2026-10-05T19:15:00Z","v":6740,"vw":93.113406},{"c":93.51,"h":93.58,"l":93.16,"n":476,"o":93.16,"t":"2026-10-05T19:30:00Z","v":14023,"vw":93.385485},{"c":92.442,"h":93.51,"l":92.3,"n":1549,"o":93.445,"t":"2026-10-05T19:45:00Z","v":61027,"vw":92.833052},{"c":92.4,"h":92.76,"l":92.4,"n":21,"o":92.61,"t":"2026-10-05T20:00:00Z","v":64024,"vw":92.40101},{"c":92.4,"h":92.4,"l":92.4,"n":2,"o":92.4,"t":"2026-10-05T20:30:00Z","v":200,"vw":92.4},{"c":92.57,"h":93.0696,"l":92.57,"n":71,"o":92.64,"t":"2026-10-06T13:30:00Z","v":2633,"vw":92.843356},{"c":92.215,"h":92.335,"l":92.18,"n":147,"o":92.22,"t":"2026-10-06T14:00:00Z","v":4317,"vw":92.286124},{"c":92.13,"h":92.71,"l":92.13,"n":138,"o":92.205,"t":"2026-10-06T14:15:00Z","v":4540,"vw":92.281165},{"c":92.435,"h":92.435,"l":92.2783,"n":29,"o":92.2783,"t":"2026-10-06T14:30:00Z","v":555,"vw":92.320651},{"c":92.435,"h":92.435,"l":92.435,"n":8,"o":92.435,"t":"2026-10-06T14:45:00Z","v":118,"vw":92.435},{"c":92.37,"h":92.435,"l":92.1301,"n":76,"o":92.435,"t":"2026-10-06T15:00:00Z","v":1815,"vw":92.307669},{"c":92.1201,"h":92.6,"l":92.1201,"n":15,"o":92.6,"t":"2026-10-06T15:15:00Z","v":285,"vw":92.399205},{"c":92.1334,"h":92.39,"l":92.1334,"n":67,"o":92.39,"t":"2026-10-06T15:45:00Z","v":1732,"vw":92.32771},{"c":91.89,"h":92.4,"l":91.89,"n":73,"o":92.4,"t":"2026-10-06T16:00:00Z","v":1687,"vw":92.0893},{"c":92.02,"h":92.13,"l":92.02,"n":125,"o":92.06,"t":"2026-10-06T16:15:00Z","v":6044,"vw":92.104742},{"c":92.02,"h":92.02,"l":92.02,"n":5,"o":92.02,"t":"2026-10-06T16:30:00Z","v":238,"vw":92.02},{"c":92.01,"h":92.01,"l":91.995,"n":16,"o":91.995,"t":"2026-10-06T17:00:00Z","v":319,"vw":92.0025},{"c":91.945,"h":92.1,"l":91.755,"n":54,"o":91.755,"t":"2026-10-06T17:15:00Z","v":1346,"vw":91.97},{"c":91.96,"h":92.1591,"l":91.8925,"n":89,"o":91.9375,"t":"2026-10-06T17:30:00Z","v":3633,"vw":92.034752},{"c":91.925,"h":91.925,"l":91.76,"n":59,"o":91.925,"t":"2026-10-06T17:45:00Z","v":1303,"vw":91.856818},{"c":92.195,"h":92.23,"l":92.09,"n":55,"o":92.09,"t":"2026-10-06T18:00:00Z","v":1644,"vw":92.155},{"c":92.2025,"h":92.2025,"l":92.2025,"n":5,"o":92.2025,"t":"2026-10-06T18:15:00Z","v":172,"vw":92.2025},{"c":92.02,"h":92.185,"l":91.88,"n":164,"o":92.185,"t":"2026-10-06T18:30:00Z","v":4166,"vw":92.036585},{"c":92.07,"h":92.07,"l":91.9,"n":21,"o":92.07,"t":"2026-10-06T18:45:00Z","v":756,"vw":91.995058},{"c":92.07,"h":92.07,"l":92.07,"n":26,"o":92.07,"t":"2026-10-06T19:00:00Z","v":522,"vw":92.07},{"c":92.025,"h":92.195,"l":91.93,"n":150,"o":92.04,"t":"2026-10-06T19:15:00Z","v":4448,"vw":92.012668},{"c":91.86,"h":91.89,"l":91.75,"n":95,"o":91.88,"t":"2026-10-06T19:30:00Z","v":2450,"vw":91.8625},{"c":92.38,"h":92.4,"l":91.81,"n":589,"o":91.81,"t":"2026-10-06T19:45:00Z","v":13984,"vw":92.13778},{"c":92.39,"h":92.39,"l":92.39,"n":26,"o":92.39,"t":"2026-10-06T20:00:00Z","v":15790,"vw":92.39},{"c":92.385,"h":92.385,"l":90.9,"n":76,"o":91.85,"t":"2026-10-07T13:30:00Z","v":4125,"vw":91.727142},{"c":91.81,"h":92.29,"l":91.59,"n":97,"o":91.59,"t":"2026-10-07T13:45:00Z","v":1889,"vw":91.845385},{"c":91.7775,"h":91.81,"l":91.7775,"n":55,"o":91.81,"t":"2026-10-07T14:00:00Z","v":819,"vw":91.801875},{"c":91.095,"h":91.29,"l":91.095,"n":63,"o":91.29,"t":"2026-10-07T14:30:00Z","v":1214,"vw":91.21875},{"c":90.855,"h":91.45,"l":90.855,"n":47,"o":91.02,"t":"2026-10-07T14:45:00Z","v":1670,"vw":91.075164},{"c":90.82,"h":90.82,"l":90.82,"n":16,"o":90.82,"t":"2026-10-07T15:00:00Z","v":176,"vw":90.82},{"c":90.83,"h":91.11,"l":90.82,"n":81,"o":91.09,"t":"2026-10-07T15:15:00Z","v":2230,"vw":91.001225},{"c":91.21,"h":91.5696,"l":90.85,"n":158,"o":90.85,"t":"2026-10-07T15:30:00Z","v":10086,"vw":91.354742},{"c":91.36,"h":91.37,"l":91.36,"n":51,"o":91.37,"t":"2026-10-07T15:45:00Z","v":751,"vw":91.366667},{"c":91.29,"h":91.41,"l":91.29,"n":39,"o":91.405,"t":"2026-10-07T16:00:00Z","v":490,"vw":91.368333},{"c":91.43,"h":91.61,"l":91.3616,"n":78,"o":91.61,"t":"2026-10-07T16:15:00Z","v":1459,"vw":91.472961},{"c":91.45,"h":91.46,"l":91.31,"n":28,"o":91.46,"t":"2026-10-07T16:30:00Z","v":629,"vw":91.427765},{"c":91.555,"h":91.62,"l":91.48,"n":86,"o":91.62,"t":"2026-10-07T16:45:00Z","v":1280,"vw":91.565},{"c":91.91,"h":91.91,"l":91.91,"n":50,"o":91.91,"t":"2026-10-07T17:00:00Z","v":1223,"vw":91.91},{"c":92,"h":92,"l":91.86,"n":103,"o":91.86,"t":"2026-10-07T17:15:00Z","v":1839,"vw":91.9625},{"c":92.125,"h":92.125,"l":92.125,"n":6,"o":92.125,"t":"2026-10-07T17:30:00Z","v":329,"vw":92.125},{"c":92.02,"h":92.05,"l":92.02,"n":32,"o":92.05,"t":"2026-10-07T17:45:00Z","v":488,"vw":92.03},{"c":92.2,"h":92.2,"l":92.0005,"n":21,"o":92.0005,"t":"2026-10-07T18:00:00Z","v":528,"vw":92.114333},{"c":92.1,"h":92.1,"l":92.1,"n":5,"o":92.1,"t":"2026-10-07T18:15:00Z","v":171,"vw":92.1},{"c":92.47,"h":92.47,"l":92.1,"n":289,"o":92.1,"t":"2026-10-07T18:30:00Z","v":8541,"vw":92.224192},{"c":92.18,"h":92.31,"l":92.18,"n":20,"o":92.31,"t":"2026-10-07T18:45:00Z","v":565,"vw":92.2775},{"c":92.605,"h":92.605,"l":92.45,"n":141,"o":92.46,"t":"2026-10-07T19:00:00Z","v":4954,"vw":92.489781},{"c":92.635,"h":92.635,"l":92.56,"n":23,"o":92.56,"t":"2026-10-07T19:15:00Z","v":284,"vw":92.5975},{"c":92.49,"h":92.68,"l":92.49,"n":131,"o":92.575,"t":"2026-10-07T19:30:00Z","v":2963,"vw":92.577669},{"c":92.145,"h":92.4,"l":91.73,"n":715,"o":92.4,"t":"2026-10-07T19:45:00Z","v":18684,"vw":92.000614},{"c":91.98,"h":91.98,"l":91.98,"n":29,"o":91.98,"t":"2026-10-07T20:00:00Z","v":36113,"vw":91.98},{"c":91.16,"h":92.175,"l":91.16,"n":42,"o":91.45,"t":"2026-10-08T13:30:00Z","v":1578,"vw":91.498013},{"c":91.69,"h":91.7,"l":91.69,"n":14,"o":91.7,"t":"2026-10-08T13:45:00Z","v":473,"vw":91.69375},{"c":91.3004,"h":92.0212,"l":91.17,"n":8,"o":91.17,"t":"2026-10-08T14:00:00Z","v":737,"vw":91.366114},{"c":91.36,"h":91.955,"l":91.17,"n":83,"o":91.17,"t":"2026-10-08T14:15:00Z","v":3298,"vw":91.478719},{"c":91.18,"h":91.355,"l":90.895,"n":79,"o":91.355,"t":"2026-10-08T14:30:00Z","v":3191,"vw":91.010316},{"c":91.18,"h":91.18,"l":90.895,"n":69,"o":91.17,"t":"2026-10-08T14:45:00Z","v":2625,"vw":91.069248},{"c":90.825,"h":90.905,"l":90.8,"n":42,"o":90.905,"t":"2026-10-08T15:00:00Z","v":1838,"vw":90.842781},{"c":90.57,"h":90.57,"l":90.205,"n":99,"o":90.365,"t":"2026-10-08T15:15:00Z","v":2671,"vw":90.429644},{"c":90.62,"h":90.83,"l":90.2,"n":60,"o":90.515,"t":"2026-10-08T15:30:00Z","v":2797,"vw":90.496263},{"c":91.15,"h":91.15,"l":90.67,"n":8,"o":90.67,"t":"2026-10-08T15:45:00Z","v":309,"vw":90.91},{"c":91.26,"h":91.26,"l":91.26,"n":13,"o":91.26,"t":"2026-10-08T16:00:00Z","v":272,"vw":91.26},{"c":91.265,"h":91.84,"l":91.265,"n":180,"o":91.38,"t":"2026-10-08T16:15:00Z","v":5849,"vw":91.536458},{"c":91.265,"h":91.265,"l":91.265,"n":6,"o":91.265,"t":"2026-10-08T16:30:00Z","v":117,"vw":91.265},{"c":91.75,"h":91.75,"l":91.28,"n":120,"o":91.28,"t":"2026-10-08T17:00:00Z","v":4089,"vw":91.496462},{"c":91.68,"h":91.84,"l":90.77,"n":220,"o":91.73,"t":"2026-10-08T17:15:00Z","v":13594,"vw":91.713684},{"c":91.72,"h":91.82,"l":91.51,"n":130,"o":91.66,"t":"2026-10-08T17:30:00Z","v":4574,"vw":91.725594},{"c":91.57,"h":91.74,"l":91.51,"n":73,"o":91.74,"t":"2026-10-08T17:45:00Z","v":2028,"vw":91.61902},{"c":91.305,"h":91.37,"l":91.305,"n":41,"o":91.37,"t":"2026-10-08T18:00:00Z","v":1285,"vw":91.35},{"c":91.435,"h":91.45,"l":91.305,"n":54,"o":91.305,"t":"2026-10-08T18:15:00Z","v":1249,"vw":91.39919},{"c":91.42,"h":91.42,"l":91.0175,"n":49,"o":91.32,"t":"2026-10-08T18:30:00Z","v":2213,"vw":91.220533},{"c":90.86,"h":91.075,"l":90.86,"n":101,"o":91.075,"t":"2026-10-08T18:45:00Z","v":2596,"vw":90.901406},{"c":91.16,"h":91.315,"l":90.8025,"n":153,"o":90.865,"t":"2026-10-08T19:00:00Z","v":5050,"vw":91.129643},{"c":91.18,"h":91.28,"l":91.16,"n":53,"o":91.16,"t":"2026-10-08T19:15:00Z","v":776,"vw":91.189699},{"c":91.05,"h":91.155,"l":91,"n":139,"o":91.03,"t":"2026-10-08T19:30:00Z","v":2933,"vw":91.05002},{"c":90.995,"h":91.21,"l":90.81,"n":671,"o":91.17,"t":"2026-10-08T19:45:00Z","v":22258,"vw":90.98895},{"c":90.89,"h":90.89,"l":90.89,"n":19,"o":90.89,"t":"2026-10-08T20:00:00Z","v":29452,"vw":90.89},{"c":91.3,"h":91.4,"l":91.3,"n":21,"o":91.4,"t":"2026-10-09T13:30:00Z","v":556,"vw":91.369325},{"c":91.1,"h":91.1,"l":90.51,"n":177,"o":90.64,"t":"2026-10-09T13:45:00Z","v":5464,"vw":90.745648},{"c":91.55,"h":91.55,"l":91.55,"n":5,"o":91.55,"t":"2026-10-09T14:00:00Z","v":114,"vw":91.55},{"c":91.065,"h":91.065,"l":91.06,"n":25,"o":91.06,"t":"2026-10-09T14:15:00Z","v":571,"vw":91.061774},{"c":91.1425,"h":91.1425,"l":90.565,"n":459,"o":90.6,"t":"2026-10-09T14:30:00Z","v":10987,"vw":90.996954},{"c":91.69,"h":91.69,"l":91.425,"n":30,"o":91.425,"t":"2026-10-09T15:00:00Z","v":923,"vw":91.5575},{"c":91.275,"h":91.275,"l":91.275,"n":12,"o":91.275,"t":"2026-10-09T15:15:00Z","v":149,"vw":91.275},{"c":91.24,"h":91.575,"l":91.24,"n":47,"o":91.505,"t":"2026-10-09T15:30:00Z","v":1581,"vw":91.415385},{"c":91.07,"h":91.22,"l":91.07,"n":29,"o":91.22,"t":"2026-10-09T15:45:00Z","v":590,"vw":91.145},{"c":91.46,"h":91.68,"l":90.97,"n":84,"o":90.97,"t":"2026-10-09T16:00:00Z","v":11416,"vw":91.290419},{"c":91.26,"h":91.44,"l":91.26,"n":23,"o":91.44,"t":"2026-10-09T16:15:00Z","v":571,"vw":91.35},{"c":91.305,"h":91.38,"l":91.305,"n":18,"o":91.32,"t":"2026-10-09T16:30:00Z","v":635,"vw":91.3275},{"c":91.4,"h":91.535,"l":91.4,"n":11,"o":91.535,"t":"2026-10-09T16:45:00Z","v":721,"vw":91.51476},{"c":91.295,"h":91.4,"l":91.295,"n":20,"o":91.4,"t":"2026-10-09T17:00:00Z","v":271,"vw":91.347761},{"c":91.49,"h":91.49,"l":91.39,"n":38,"o":91.43,"t":"2026-10-09T17:15:00Z","v":668,"vw":91.436667},{"c":91.4,"h":91.41,"l":91.4,"n":26,"o":91.41,"t":"2026-10-09T17:30:00Z","v":670,"vw":91.405},{"c":91.69,"h":91.69,"l":91.55,"n":98,"o":91.55,"t":"2026-10-09T17:45:00Z","v":1781,"vw":91.613125},{"c":92.025,"h":92.13,"l":91.86,"n":111,"o":91.86,"t":"2026-10-09T18:00:00Z","v":2474,"vw":91.970202},{"c":92.125,"h":92.27,"l":92.125,"n":32,"o":92.27,"t":"2026-10-09T18:15:00Z","v":1270,"vw":92.15146},{"c":92.19,"h":92.19,"l":92.19,"n":29,"o":92.19,"t":"2026-10-09T18:30:00Z","v":842,"vw":92.19},{"c":92.21,"h":92.4119,"l":92.21,"n":97,"o":92.33,"t":"2026-10-09T18:45:00Z","v":2801,"vw":92.34599},{"c":92.165,"h":92.21,"l":92.09,"n":39,"o":92.21,"t":"2026-10-09T19:00:00Z","v":1018,"vw":92.156429},{"c":92.185,"h":92.185,"l":92.185,"n":24,"o":92.185,"t":"2026-10-09T19:15:00Z","v":594,"vw":92.185},{"c":92.35,"h":92.475,"l":92.28,"n":140,"o":92.28,"t":"2026-10-09T19:30:00Z","v":2975,"vw":92.363393},{"c":92.72,"h":92.95,"l":92.28,"n":661,"o":92.35,"t":"2026-10-09T19:45:00Z","v":12960,"vw":92.578264},{"c":92.81,"h":92.81,"l":92.81,"n":19,"o":92.81,"t":"2026-10-09T20:00:00Z","v":20048,"vw":92.81},{"c":92.995,"h":93.47,"l":92.84,"n":94,"o":92.84,"t":"2026-10-12T13:30:00Z","v":3903,"vw":93.260171},{"c":93.07,"h":93.255,"l":93.07,"n":28,"o":93.255,"t":"2026-10-12T13:45:00Z","v":998,"vw":93.193333},{"c":93.27,"h":93.27,"l":93.09,"n":67,"o":93.09,"t":"2026-10-12T14:00:00Z","v":1725,"vw":93.141667},{"c":93.935,"h":93.935,"l":93.295,"n":112,"o":93.295,"t":"2026-10-12T14:15:00Z","v":1683,"vw":93.750341},{"c":94.46,"h":94.46,"l":94.31,"n":27,"o":94.3398,"t":"2026-10-12T14:45:00Z","v":1299,"vw":94.350744},{"c":94.18,"h":94.18,"l":94.17,"n":31,"o":94.17,"t":"2026-10-12T15:00:00Z","v":485,"vw":94.173333},{"c":93.76,"h":93.84,"l":93.76,"n":26,"o":93.84,"t":"2026-10-12T15:15:00Z","v":684,"vw":93.808333},{"c":94.05,"h":94.05,"l":94.05,"n":25,"o":94.05,"t":"2026-10-12T15:30:00Z","v":396,"vw":94.05},{"c":94.06,"h":94.06,"l":94.06,"n":8,"o":94.06,"t":"2026-10-12T15:45:00Z","v":341,"vw":94.06},{"c":94.15,"h":94.15,"l":93.94,"n":95,"o":93.94,"t":"2026-10-12T16:00:00Z","v":2369,"vw":94.034174},{"c":93.93,"h":93.94,"l":93.93,"n":43,"o":93.94,"t":"2026-10-12T16:15:00Z","v":1383,"vw":93.932222},{"c":94.015,"h":94.015,"l":94.015,"n":12,"o":94.015,"t":"2026-10-12T16:30:00Z","v":239,"vw":94.015},{"c":94.01,"h":94.2299,"l":94.01,"n":55,"o":94.035,"t":"2026-10-12T16:45:00Z","v":1469,"vw":94.066331},{"c":94.23,"h":94.23,"l":94.23,"n":47,"o":94.23,"t":"2026-10-12T17:00:00Z","v":1072,"vw":94.23},{"c":94.27,"h":94.37,"l":94.01,"n":145,"o":94.37,"t":"2026-10-12T17:30:00Z","v":7012,"vw":94.198684},{"c":94.24,"h":94.24,"l":94.145,"n":52,"o":94.15,"t":"2026-10-12T17:45:00Z","v":1124,"vw":94.18375},{"c":94.38,"h":94.38,"l":94.26,"n":74,"o":94.26,"t":"2026-10-12T18:00:00Z","v":1652,"vw":94.333333},{"c":94.54,"h":94.54,"l":94.525,"n":46,"o":94.525,"t":"2026-10-12T18:15:00Z","v":1455,"vw":94.528993},{"c":94.6,"h":94.87,"l":94.495,"n":201,"o":94.495,"t":"2026-10-12T18:30:00Z","v":5359,"vw":94.69374},{"c":94.67,"h":94.685,"l":94.53,"n":55,"o":94.53,"t":"2026-10-12T18:45:00Z","v":1946,"vw":94.60389},{"c":94.62,"h":94.7615,"l":94.52,"n":88,"o":94.52,"t":"2026-10-12T19:00:00Z","v":3683,"vw":94.618665},{"c":94.57,"h":94.67,"l":94.46,"n":121,"o":94.67,"t":"2026-10-12T19:15:00Z","v":3130,"vw":94.546923},{"c":94.72,"h":94.72,"l":94.43,"n":267,"o":94.43,"t":"2026-10-12T19:30:00Z","v":4124,"vw":94.540551},{"c":94.63,"h":94.785,"l":94.405,"n":830,"o":94.615,"t":"2026-10-12T19:45:00Z","v":21361,"vw":94.644617},{"c":94.61,"h":94.61,"l":94.61,"n":10,"o":94.61,"t":"2026-10-12T20:00:00Z","v":25871,"vw":94.61},{"c":94.61,"h":94.61,"l":94.61,"n":1,"o":94.61,"t":"2026-10-12T20:30:00Z","v":700,"vw":94.61},{"c":94.83,"h":95,"l":94.3459,"n":124,"o":94.99,"t":"2026-10-13T13:30:00Z","v":5278,"vw":94.746577},{"c":95.51,"h":95.83,"l":94.7051,"n":136,"o":95.44,"t":"2026-10-13T13:45:00Z","v":4907,"vw":95.352277},{"c":96.4,"h":96.4,"l":95.5,"n":750,"o":95.6,"t":"2026-10-13T14:00:00Z","v":16425,"vw":95.923123},{"c":95.83,"h":96.15,"l":95.76,"n":164,"o":96.05,"t":"2026-10-13T14:15:00Z","v":6257,"vw":95.886759},{"c":95.885,"h":95.885,"l":95.885,"n":12,"o":95.885,"t":"2026-10-13T15:00:00Z","v":131,"vw":95.885},{"c":96.5,"h":96.5,"l":96.0462,"n":213,"o":96.11,"t":"2026-10-13T15:15:00Z","v":8253,"vw":96.360042},{"c":95.93,"h":96.905,"l":95.93,"n":390,"o":96.51,"t":"2026-10-13T15:30:00Z","v":10905,"vw":96.565866},{"c":95.49,"h":95.73,"l":95.27,"n":76,"o":95.73,"t":"2026-10-13T15:45:00Z","v":2365,"vw":95.47},{"c":95.44,"h":95.695,"l":95.44,"n":204,"o":95.59,"t":"2026-10-13T16:00:00Z","v":2798,"vw":95.58625},{"c":95.57,"h":95.76,"l":95.57,"n":23,"o":95.57,"t":"2026-10-13T16:15:00Z","v":1372,"vw":95.586061},{"c":95.205,"h":95.73,"l":95.085,"n":335,"o":95.56,"t":"2026-10-13T16:30:00Z","v":10477,"vw":95.458977},{"c":95.9542,"h":95.96,"l":95.04,"n":251,"o":95.095,"t":"2026-10-13T16:45:00Z","v":9326,"vw":95.457793},{"c":96.03,"h":96.03,"l":95.855,"n":49,"o":95.855,"t":"2026-10-13T17:00:00Z","v":1048,"vw":95.988938},{"c":96.025,"h":96.255,"l":96.025,"n":161,"o":96.1,"t":"2026-10-13T17:15:00Z","v":5529,"vw":96.123085},{"c":95.86,"h":95.865,"l":95.76,"n":10,"o":95.865,"t":"2026-10-13T17:30:00Z","v":422,"vw":95.83625},{"c":96.0499,"h":96.0499,"l":96.0499,"n":10,"o":96.0499,"t":"2026-10-13T17:45:00Z","v":219,"vw":96.0499},{"c":96.06,"h":96.075,"l":96,"n":118,"o":96.05,"t":"2026-10-13T18:00:00Z","v":3412,"vw":96.047082},{"c":96,"h":96.01,"l":96,"n":41,"o":96.01,"t":"2026-10-13T18:15:00Z","v":976,"vw":96.001479},{"c":95.57,"h":95.58,"l":95.57,"n":30,"o":95.58,"t":"2026-10-13T18:45:00Z","v":571,"vw":95.576667},{"c":96.105,"h":96.13,"l":95.91,"n":209,"o":95.92,"t":"2026-10-13T19:00:00Z","v":11760,"vw":96.033267},{"c":95.92,"h":96.22,"l":95.92,"n":196,"o":96.03,"t":"2026-10-13T19:15:00Z","v":8162,"vw":96.081776},{"c":95.36,"h":95.9,"l":95.33,"n":335,"o":95.73,"t":"2026-10-13T19:30:00Z","v":7865,"vw":95.568531},{"c":95.11,"h":95.64,"l":94.97,"n":1289,"o":95.49,"t":"2026-10-13T19:45:00Z","v":51105,"vw":95.29581},{"c":95.22,"h":95.22,"l":95.22,"n":20,"o":95.22,"t":"2026-10-13T20:00:00Z","v":38137,"vw":95.22},{"c":95.22,"h":95.22,"l":95.22,"n":1,"o":95.22,"t":"2026-10-13T20:30:00Z","v":300,"vw":95.22},{"c":93.905,"h":94.46,"l":93.9,"n":108,"o":94.45,"t":"2026-10-14T13:30:00Z","v":3505,"vw":94.13721},{"c":94.26,"h":94.51,"l":94,"n":643,"o":94,"t":"2026-10-14T13:45:00Z","v":12987,"vw":94.177964},{"c":94.61,"h":94.61,"l":94.61,"n":6,"o":94.61,"t":"2026-10-14T14:00:00Z","v":136,"vw":94.61},{"c":94.18,"h":94.18,"l":94.03,"n":108,"o":94.15,"t":"2026-10-14T14:15:00Z","v":2706,"vw":94.097253},{"c":94.34,"h":94.35,"l":94,"n":28,"o":94,"t":"2026-10-14T14:30:00Z","v":891,"vw":94.2575},{"c":94.98,"h":94.98,"l":94.11,"n":94,"o":94.11,"t":"2026-10-14T14:45:00Z","v":3017,"vw":94.346},{"c":94.845,"h":94.845,"l":94.66,"n":33,"o":94.66,"t":"2026-10-14T15:00:00Z","v":875,"vw":94.752038},{"c":94.33,"h":94.33,"l":94.33,"n":40,"o":94.33,"t":"2026-10-14T15:15:00Z","v":493,"vw":94.33},{"c":93.825,"h":94.42,"l":93.825,"n":93,"o":94.29,"t":"2026-10-14T15:30:00Z","v":2032,"vw":94.055},{"c":93.65,"h":93.855,"l":93.2301,"n":106,"o":93.2301,"t":"2026-10-14T15:45:00Z","v":2280,"vw":93.726678},{"c":93.775,"h":93.97,"l":93.775,"n":32,"o":93.97,"t":"2026-10-14T16:00:00Z","v":628,"vw":93.8275},{"c":93.82,"h":93.92,"l":93.775,"n":45,"o":93.775,"t":"2026-10-14T16:15:00Z","v":1791,"vw":93.814223},{"c":93.91,"h":93.91,"l":93.73,"n":96,"o":93.82,"t":"2026-10-14T16:30:00Z","v":2618,"vw":93.871006},{"c":93.73,"h":93.7875,"l":93.73,"n":27,"o":93.77,"t":"2026-10-14T16:45:00Z","v":1089,"vw":93.774925},{"c":92.91,"h":93.825,"l":92.91,"n":137,"o":93.61,"t":"2026-10-14T17:00:00Z","v":2781,"vw":93.367516},{"c":92.945,"h":92.945,"l":92.945,"n":11,"o":92.945,"t":"2026-10-14T17:15:00Z","v":450,"vw":92.945},{"c":92.7356,"h":93.06,"l":92.7356,"n":68,"o":92.95,"t":"2026-10-14T17:30:00Z","v":1919,"vw":92.871107},{"c":92.49,"h":92.755,"l":92.49,"n":112,"o":92.59,"t":"2026-10-14T17:45:00Z","v":4364,"vw":92.739667},{"c":92.35,"h":92.385,"l":91.8001,"n":105,"o":92.385,"t":"2026-10-14T18:00:00Z","v":1995,"vw":92.127458},{"c":92.155,"h":92.48,"l":91.9,"n":128,"o":92.48,"t":"2026-10-14T18:15:00Z","v":4058,"vw":92.157786},{"c":91.76,"h":91.91,"l":91.71,"n":124,"o":91.91,"t":"2026-10-14T18:30:00Z","v":2586,"vw":91.791383},{"c":91.88,"h":92.05,"l":91.7,"n":89,"o":91.7,"t":"2026-10-14T18:45:00Z","v":2781,"vw":91.851881},{"c":91.59,"h":91.71,"l":91.59,"n":80,"o":91.71,"t":"2026-10-14T19:00:00Z","v":1349,"vw":91.684},{"c":91.88,"h":92.27,"l":91.3541,"n":219,"o":91.705,"t":"2026-10-14T19:15:00Z","v":6861,"vw":91.720176},{"c":92.075,"h":92.08,"l":91.7,"n":222,"o":91.88,"t":"2026-10-14T19:30:00Z","v":5760,"vw":91.8558},{"c":91.72,"h":92.215,"l":91.405,"n":1076,"o":92.025,"t":"2026-10-14T19:45:00Z","v":24452,"vw":91.734026},{"c":91.68,"h":91.68,"l":91.68,"n":26,"o":91.68,"t":"2026-10-14T20:00:00Z","v":40892,"vw":91.68},{"c":91.68,"h":91.68,"l":91.68,"n":1,"o":91.68,"t":"2026-10-14T20:45:00Z","v":465,"vw":91.68},{"c":91.8,"h":92,"l":91.8,"n":32,"o":91.8,"t":"2026-10-14T21:00:00Z","v":1484,"vw":91.834899},{"c":92.1,"h":92.1,"l":91.8,"n":13,"o":91.8,"t":"2026-10-14T22:15:00Z","v":996,"vw":91.95},{"c":91.71,"h":91.71,"l":91.71,"n":7,"o":91.71,"t":"2026-10-15T08:15:00Z","v":304,"vw":91.71},{"c":92.94,"h":92.94,"l":92.58,"n":32,"o":92.58,"t":"2026-10-15T13:30:00Z","v":2319,"vw":92.768045},{"c":90.95,"h":92.7,"l":90.95,"n":138,"o":92.68,"t":"2026-10-15T13:45:00Z","v":7374,"vw":91.472492},{"c":92.29,"h":92.3,"l":91.835,"n":84,"o":91.91,"t":"2026-10-15T14:00:00Z","v":1886,"vw":92.147186},{"c":92.22,"h":92.22,"l":91.83,"n":33,"o":91.88,"t":"2026-10-15T14:15:00Z","v":1410,"vw":91.911419},{"c":91.855,"h":92.22,"l":91.855,"n":27,"o":92.2,"t":"2026-10-15T14:30:00Z","v":648,"vw":92.12375},{"c":91.91,"h":91.93,"l":91.73,"n":56,"o":91.73,"t":"2026-10-15T14:45:00Z","v":1361,"vw":91.822306},{"c":91.99,"h":91.99,"l":91.99,"n":9,"o":91.99,"t":"2026-10-15T15:00:00Z","v":206,"vw":91.99},{"c":91.48,"h":91.75,"l":91.47,"n":95,"o":91.75,"t":"2026-10-15T15:15:00Z","v":1890,"vw":91.572995},{"c":91.46,"h":91.46,"l":91.46,"n":5,"o":91.46,"t":"2026-10-15T15:30:00Z","v":269,"vw":91.46},{"c":91.3275,"h":91.3275,"l":91.16,"n":77,"o":91.18,"t":"2026-10-15T15:45:00Z","v":1685,"vw":91.249707},{"c":91.21,"h":91.42,"l":90.955,"n":247,"o":91.14,"t":"2026-10-15T16:00:00Z","v":22686,"vw":91.010848},{"c":90.74,"h":91.44,"l":90.74,"n":101,"o":91.44,"t":"2026-10-15T16:15:00Z","v":1707,"vw":91.058},{"c":91.11,"h":91.11,"l":90.925,"n":30,"o":90.925,"t":"2026-10-15T16:30:00Z","v":555,"vw":91.045},{"c":90.75,"h":90.86,"l":90.7,"n":83,"o":90.86,"t":"2026-10-15T17:00:00Z","v":2094,"vw":90.757317},{"c":90.8845,"h":90.9,"l":90.8845,"n":16,"o":90.9,"t":"2026-10-15T17:15:00Z","v":899,"vw":90.887524},{"c":90.53,"h":90.53,"l":90.5,"n":75,"o":90.53,"t":"2026-10-15T17:30:00Z","v":2119,"vw":90.521525},{"c":89.92,"h":90.27,"l":89.9001,"n":115,"o":90.19,"t":"2026-10-15T17:45:00Z","v":3374,"vw":90.04229},{"c":90.18,"h":90.22,"l":90.18,"n":47,"o":90.21,"t":"2026-10-15T18:00:00Z","v":1435,"vw":90.203333},{"c":89.89,"h":89.89,"l":89.705,"n":133,"o":89.82,"t":"2026-10-15T18:15:00Z","v":5406,"vw":89.850497},{"c":89.915,"h":89.915,"l":89.7101,"n":34,"o":89.85,"t":"2026-10-15T18:30:00Z","v":982,"vw":89.841611},{"c":90.0863,"h":90.12,"l":89.915,"n":57,"o":89.915,"t":"2026-10-15T18:45:00Z","v":1577,"vw":90.077963},{"c":90.23,"h":90.23,"l":90.23,"n":18,"o":90.23,"t":"2026-10-15T19:00:00Z","v":390,"vw":90.23},{"c":90.58,"h":90.695,"l":90.54,"n":104,"o":90.54,"t":"2026-10-15T19:15:00Z","v":1915,"vw":90.60848},{"c":90.555,"h":90.74,"l":90.32,"n":203,"o":90.54,"t":"2026-10-15T19:30:00Z","v":5542,"vw":90.573889},{"c":90.74,"h":91.3425,"l":90.35,"n":934,"o":90.53,"t":"2026-10-15T19:45:00Z","v":37790,"vw":90.742359},{"c":90.82,"h":90.82,"l":90.82,"n":21,"o":90.82,"t":"2026-10-15T20:00:00Z","v":28969,"vw":90.82},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-15T20:30:00Z","v":339,"vw":90.82},{"c":90.435,"h":90.95,"l":90.435,"n":15,"o":90.95,"t":"2026-10-16T13:30:00Z","v":2059,"vw":90.922866},{"c":91.12,"h":91.15,"l":90.555,"n":667,"o":90.63,"t":"2026-10-16T13:45:00Z","v":14165,"vw":90.948933},{"c":90.9,"h":91.295,"l":90.3475,"n":58,"o":90.91,"t":"2026-10-16T14:00:00Z","v":2110,"vw":90.833333},{"c":90.635,"h":91.21,"l":90.635,"n":60,"o":91.21,"t":"2026-10-16T14:15:00Z","v":2075,"vw":90.7775},{"c":90.725,"h":90.725,"l":90.725,"n":4,"o":90.725,"t":"2026-10-16T14:30:00Z","v":203,"vw":90.725},{"c":91.075,"h":91.075,"l":90.785,"n":6,"o":90.785,"t":"2026-10-16T14:45:00Z","v":422,"vw":90.97875},{"c":90.7634,"h":90.765,"l":90.4644,"n":85,"o":90.765,"t":"2026-10-16T15:00:00Z","v":2903,"vw":90.729619},{"c":90.445,"h":90.445,"l":90.445,"n":8,"o":90.445,"t":"2026-10-16T15:15:00Z","v":639,"vw":90.445},{"c":90.25,"h":90.25,"l":90.25,"n":6,"o":90.25,"t":"2026-10-16T15:30:00Z","v":405,"vw":90.25},{"c":90.205,"h":90.55,"l":90.18,"n":76,"o":90.215,"t":"2026-10-16T15:45:00Z","v":2603,"vw":90.301714},{"c":90.055,"h":90.055,"l":90.055,"n":16,"o":90.055,"t":"2026-10-16T16:00:00Z","v":1026,"vw":90.055},{"c":90.08,"h":90.08,"l":90.08,"n":25,"o":90.08,"t":"2026-10-16T16:15:00Z","v":667,"vw":90.08},{"c":90.14,"h":90.3037,"l":90.055,"n":59,"o":90.08,"t":"2026-10-16T16:30:00Z","v":2313,"vw":90.167811},{"c":89.85,"h":90.205,"l":89.85,"n":136,"o":90,"t":"2026-10-16T16:45:00Z","v":9156,"vw":90.153278},{"c":89.77,"h":89.77,"l":89.77,"n":6,"o":89.77,"t":"2026-10-16T17:00:00Z","v":107,"vw":89.77},{"c":89.805,"h":90.05,"l":89.64,"n":130,"o":90.04,"t":"2026-10-16T17:15:00Z","v":4072,"vw":89.900522},{"c":89.81,"h":89.81,"l":89.81,"n":20,"o":89.81,"t":"2026-10-16T17:30:00Z","v":587,"vw":89.81},{"c":89.66,"h":89.8,"l":89.52,"n":59,"o":89.52,"t":"2026-10-16T17:45:00Z","v":1623,"vw":89.718292},{"c":89.91,"h":89.91,"l":89.64,"n":74,"o":89.79,"t":"2026-10-16T18:00:00Z","v":3133,"vw":89.794165},{"c":89.935,"h":89.935,"l":89.5701,"n":21,"o":89.5701,"t":"2026-10-16T18:15:00Z","v":848,"vw":89.632583},{"c":89.76,"h":89.79,"l":89.69,"n":104,"o":89.79,"t":"2026-10-16T18:30:00Z","v":2760,"vw":89.730625},{"c":89.96,"h":89.96,"l":89.48,"n":66,"o":89.48,"t":"2026-10-16T19:00:00Z","v":1893,"vw":89.792739},{"c":89.97,"h":89.97,"l":89.95,"n":17,"o":89.95,"t":"2026-10-16T19:15:00Z","v":524,"vw":89.956667},{"c":89.89,"h":90.185,"l":89.88,"n":244,"o":90.185,"t":"2026-10-16T19:30:00Z","v":6804,"vw":89.9902},{"c":89.44,"h":89.74,"l":89.07,"n":620,"o":89.74,"t":"2026-10-16T19:45:00Z","v":17606,"vw":89.381075},{"c":89.32,"h":89.32,"l":89.32,"n":19,"o":89.32,"t":"2026-10-16T20:00:00Z","v":26396,"vw":89.32},{"c":89,"h":89.5,"l":86,"n":37,"o":89.5,"t":"2026-10-16T22:15:00Z","v":2220,"vw":87.616156},{"c":88.5,"h":88.5,"l":88.5,"n":12,"o":88.5,"t":"2026-10-16T22:30:00Z","v":694,"vw":88.5},{"c":89.3,"h":89.3,"l":89,"n":54,"o":89.3,"t":"2026-10-16T22:45:00Z","v":2541,"vw":89.267597},{"c":87,"h":89.5,"l":87,"n":95,"o":89.5,"t":"2026-10-16T23:15:00Z","v":13196,"vw":87.814471},{"c":88.1,"h":88.5,"l":87.41,"n":89,"o":88,"t":"2026-10-16T23:30:00Z","v":7981,"vw":88.014665},{"c":88.3,"h":88.3,"l":88.03,"n":23,"o":88.1,"t":"2026-10-16T23:45:00Z","v":484,"vw":88.103276},{"c":90.11,"h":90.11,"l":89.62,"n":24,"o":89.62,"t":"2026-10-19T08:30:00Z","v":1589,"vw":89.774583},{"c":89.81,"h":89.81,"l":89.81,"n":27,"o":89.81,"t":"2026-10-19T08:45:00Z","v":957,"vw":89.81},{"c":90,"h":90,"l":90,"n":8,"o":90,"t":"2026-10-19T09:15:00Z","v":111,"vw":90},{"c":89.81,"h":89.81,"l":89.7,"n":8,"o":89.7,"t":"2026-10-19T12:15:00Z","v":605,"vw":89.791164},{"c":89.97,"h":90.02,"l":89.4,"n":113,"o":90,"t":"2026-10-19T13:30:00Z","v":5768,"vw":89.648022},{"c":90.44,"h":90.44,"l":89.965,"n":8,"o":89.965,"t":"2026-10-19T13:45:00Z","v":954,"vw":90.049394},{"c":90.03,"h":90.49,"l":90.03,"n":64,"o":90.49,"t":"2026-10-19T14:00:00Z","v":2691,"vw":90.078218},{"c":89.2,"h":89.45,"l":89,"n":227,"o":89.45,"t":"2026-10-19T14:15:00Z","v":5851,"vw":89.16813},{"c":89.15,"h":89.25,"l":89.02,"n":235,"o":89.1,"t":"2026-10-19T14:30:00Z","v":9559,"vw":89.14449},{"c":89.08,"h":89.385,"l":89.08,"n":55,"o":89.385,"t":"2026-10-19T14:45:00Z","v":1191,"vw":89.249114},{"c":89.29,"h":89.29,"l":88.82,"n":57,"o":88.9,"t":"2026-10-19T15:00:00Z","v":8756,"vw":89.100749},{"c":89.45,"h":89.78,"l":89.45,"n":16,"o":89.78,"t":"2026-10-19T15:30:00Z","v":413,"vw":89.615},{"c":89.6,"h":89.77,"l":89.6,"n":85,"o":89.77,"t":"2026-10-19T15:45:00Z","v":1938,"vw":89.671667},{"c":88.99,"h":89.455,"l":88.99,"n":8,"o":89.03,"t":"2026-10-19T16:15:00Z","v":447,"vw":89.23125},{"c":89.465,"h":89.465,"l":89.06,"n":58,"o":89.06,"t":"2026-10-19T16:30:00Z","v":2751,"vw":89.424347},{"c":89.11,"h":89.215,"l":89.01,"n":35,"o":89.215,"t":"2026-10-19T16:45:00Z","v":890,"vw":89.11375},{"c":89.06,"h":89.07,"l":89.06,"n":29,"o":89.07,"t":"2026-10-19T17:00:00Z","v":572,"vw":89.063311},{"c":88.92,"h":88.92,"l":88.92,"n":15,"o":88.92,"t":"2026-10-19T17:15:00Z","v":258,"vw":88.92},{"c":88.82,"h":88.82,"l":88.75,"n":90,"o":88.76,"t":"2026-10-19T17:30:00Z","v":1529,"vw":88.778333},{"c":88.72,"h":88.97,"l":88.6,"n":84,"o":88.6,"t":"2026-10-19T17:45:00Z","v":2023,"vw":88.807104},{"c":88.675,"h":88.785,"l":88.675,"n":61,"o":88.72,"t":"2026-10-19T18:00:00Z","v":1842,"vw":88.710714},{"c":88.54,"h":88.56,"l":88.495,"n":68,"o":88.56,"t":"2026-10-19T18:15:00Z","v":1768,"vw":88.536667},{"c":88.06,"h":88.48,"l":88.02,"n":82,"o":88.48,"t":"2026-10-19T18:30:00Z","v":1850,"vw":88.235555},{"c":87.575,"h":88.3,"l":87.575,"n":151,"o":88.3,"t":"2026-10-19T18:45:00Z","v":5110,"vw":87.934906},{"c":86.76,"h":87.82,"l":86.67,"n":879,"o":87.77,"t":"2026-10-19T19:00:00Z","v":41484,"vw":87.15868},{"c":87.485,"h":87.485,"l":87.125,"n":116,"o":87.14,"t":"2026-10-19T19:15:00Z","v":2928,"vw":87.393268},{"c":87.45,"h":87.5,"l":87.18,"n":239,"o":87.485,"t":"2026-10-19T19:30:00Z","v":8198,"vw":87.384167},{"c":86.56,"h":87.57,"l":85.8101,"n":877,"o":87.57,"t":"2026-10-19T19:45:00Z","v":32679,"vw":86.541832},{"c":86.6,"h":86.6,"l":86.6,"n":19,"o":86.6,"t":"2026-10-19T20:00:00Z","v":28625,"vw":86.6},{"c":86.43,"h":86.43,"l":86.43,"n":2,"o":86.43,"t":"2026-10-19T21:30:00Z","v":493,"vw":86.43},{"c":87.1,"h":87.1,"l":87.1,"n":3,"o":87.1,"t":"2026-10-19T23:15:00Z","v":493,"vw":87.1},{"c":86.6,"h":87,"l":86.6,"n":32,"o":86.7,"t":"2026-10-20T11:45:00Z","v":986,"vw":86.792478},{"c":86.61,"h":86.61,"l":86.59,"n":3,"o":86.59,"t":"2026-10-20T12:30:00Z","v":271,"vw":86.602248},{"c":86.7,"h":86.7,"l":86.7,"n":3,"o":86.7,"t":"2026-10-20T12:45:00Z","v":493,"vw":86.7},{"c":86,"h":87.135,"l":86,"n":34,"o":86.48,"t":"2026-10-20T13:30:00Z","v":1813,"vw":86.475354},{"c":86.8,"h":86.8,"l":86.13,"n":92,"o":86.13,"t":"2026-10-20T13:45:00Z","v":3099,"vw":86.365},{"c":86.77,"h":87.0125,"l":86.77,"n":56,"o":86.9451,"t":"2026-10-20T14:00:00Z","v":2326,"vw":86.826108},{"c":87.81,"h":87.81,"l":86.86,"n":82,"o":86.86,"t":"2026-10-20T14:15:00Z","v":1222,"vw":87.281205},{"c":87.33,"h":87.805,"l":87.32,"n":42,"o":87.805,"t":"2026-10-20T14:30:00Z","v":3012,"vw":87.368059},{"c":87.35,"h":87.35,"l":87.35,"n":5,"o":87.35,"t":"2026-10-20T14:45:00Z","v":260,"vw":87.35},{"c":86.89,"h":87.5,"l":86.89,"n":64,"o":87.5,"t":"2026-10-20T15:00:00Z","v":1210,"vw":87.263168},{"c":86.66,"h":86.66,"l":86.66,"n":14,"o":86.66,"t":"2026-10-20T15:15:00Z","v":394,"vw":86.66},{"c":86.3,"h":86.46,"l":86.3,"n":43,"o":86.46,"t":"2026-10-20T15:30:00Z","v":598,"vw":86.407712},{"c":86.36,"h":86.47,"l":86.36,"n":18,"o":86.47,"t":"2026-10-20T15:45:00Z","v":351,"vw":86.415},{"c":86.75,"h":86.79,"l":86.75,"n":81,"o":86.79,"t":"2026-10-20T16:00:00Z","v":1658,"vw":86.776667},{"c":86.81,"h":86.83,"l":86.81,"n":12,"o":86.83,"t":"2026-10-20T16:15:00Z","v":322,"vw":86.82177},{"c":86.59,"h":86.59,"l":86.58,"n":35,"o":86.58,"t":"2026-10-20T16:30:00Z","v":528,"vw":86.583333},{"c":86.445,"h":86.48,"l":86.16,"n":74,"o":86.4401,"t":"2026-10-20T16:45:00Z","v":1828,"vw":86.336484},{"c":86.58,"h":86.58,"l":86.44,"n":35,"o":86.44,"t":"2026-10-20T17:00:00Z","v":912,"vw":86.482169},{"c":86.66,"h":86.8,"l":86.5201,"n":121,"o":86.59,"t":"2026-10-20T17:15:00Z","v":8591,"vw":86.562243},{"c":86.845,"h":86.845,"l":86.635,"n":48,"o":86.635,"t":"2026-10-20T17:30:00Z","v":1025,"vw":86.752},{"c":86.8801,"h":86.8801,"l":86.73,"n":121,"o":86.78,"t":"2026-10-20T18:00:00Z","v":6823,"vw":86.809338},{"c":87.02,"h":87.02,"l":86.79,"n":68,"o":86.87,"t":"2026-10-20T18:15:00Z","v":1814,"vw":86.893527},{"c":86.85,"h":87,"l":86.84,"n":55,"o":87,"t":"2026-10-20T18:30:00Z","v":1075,"vw":86.878},{"c":86.78,"h":87.052,"l":86.78,"n":137,"o":87.052,"t":"2026-10-20T18:45:00Z","v":2956,"vw":86.918448},{"c":86.785,"h":86.795,"l":86.785,"n":37,"o":86.795,"t":"2026-10-20T19:00:00Z","v":1280,"vw":86.793231},{"c":86.47,"h":86.895,"l":86.42,"n":164,"o":86.42,"t":"2026-10-20T19:15:00Z","v":3132,"vw":86.593274},{"c":86.61,"h":86.88,"l":86.38,"n":190,"o":86.62,"t":"2026-10-20T19:30:00Z","v":3250,"vw":86.589624},{"c":86.395,"h":86.7,"l":86.31,"n":821,"o":86.41,"t":"2026-10-20T19:45:00Z","v":30961,"vw":86.497954},{"c":86.58,"h":86.58,"l":86.58,"n":17,"o":86.58,"t":"2026-10-20T20:00:00Z","v":38535,"vw":86.58},{"c":87.55,"h":87.55,"l":87.55,"n":18,"o":87.55,"t":"2026-10-21T11:00:00Z","v":236,"vw":87.55},{"c":88.95,"h":88.95,"l":88.95,"n":1,"o":88.95,"t":"2026-10-21T13:00:00Z","v":100,"vw":88.95},{"c":86.61,"h":87,"l":86.26,"n":47,"o":86.61,"t":"2026-10-21T13:30:00Z","v":1452,"vw":86.633039},{"c":87.035,"h":87.44,"l":86.82,"n":73,"o":86.82,"t":"2026-10-21T13:45:00Z","v":2297,"vw":87.142273},{"c":87.055,"h":87.055,"l":86.86,"n":56,"o":86.86,"t":"2026-10-21T14:00:00Z","v":2165,"vw":86.994811},{"c":87.05,"h":87.055,"l":86.8319,"n":22,"o":87.055,"t":"2026-10-21T14:30:00Z","v":606,"vw":86.954116},{"c":87.18,"h":87.435,"l":87.16,"n":103,"o":87.19,"t":"2026-10-21T14:45:00Z","v":2547,"vw":87.27923},{"c":87.13,"h":87.14,"l":86.96,"n":67,"o":86.97,"t":"2026-10-21T15:00:00Z","v":1676,"vw":87.053125},{"c":87.145,"h":87.145,"l":87.145,"n":8,"o":87.145,"t":"2026-10-21T15:15:00Z","v":187,"vw":87.145},{"c":87.125,"h":87.125,"l":87.125,"n":9,"o":87.125,"t":"2026-10-21T15:30:00Z","v":278,"vw":87.125},{"c":86.91,"h":87.05,"l":86.85,"n":104,"o":87.02,"t":"2026-10-21T15:45:00Z","v":5543,"vw":86.916123},{"c":86.97,"h":87.01,"l":86.92,"n":48,"o":86.92,"t":"2026-10-21T16:00:00Z","v":1541,"vw":86.945758},{"c":87.165,"h":87.34,"l":86.81,"n":195,"o":86.965,"t":"2026-10-21T16:15:00Z","v":7368,"vw":87.133851},{"c":87.42,"h":87.42,"l":87.13,"n":79,"o":87.13,"t":"2026-10-21T16:30:00Z","v":2191,"vw":87.311667},{"c":87.23,"h":87.23,"l":87.23,"n":7,"o":87.23,"t":"2026-10-21T16:45:00Z","v":167,"vw":87.23},{"c":87.34,"h":87.6678,"l":87.27,"n":95,"o":87.3225,"t":"2026-10-21T17:00:00Z","v":3380,"vw":87.486753},{"c":87.34,"h":87.5625,"l":87.235,"n":123,"o":87.5625,"t":"2026-10-21T17:30:00Z","v":5283,"vw":87.363479},{"c":87.1577,"h":87.1577,"l":87.1577,"n":8,"o":87.1577,"t":"2026-10-21T17:45:00Z","v":192,"vw":87.1577},{"c":87.47,"h":87.585,"l":87.32,"n":115,"o":87.32,"t":"2026-10-21T18:00:00Z","v":4807,"vw":87.4355},{"c":87.275,"h":87.39,"l":87.265,"n":98,"o":87.39,"t":"2026-10-21T18:15:00Z","v":2821,"vw":87.333776},{"c":87.125,"h":87.125,"l":87.125,"n":10,"o":87.125,"t":"2026-10-21T18:30:00Z","v":359,"vw":87.125},{"c":87.05,"h":87.12,"l":87.05,"n":21,"o":87.08,"t":"2026-10-21T18:45:00Z","v":463,"vw":87.083333},{"c":87.07,"h":87.07,"l":86.72,"n":107,"o":87.04,"t":"2026-10-21T19:00:00Z","v":2776,"vw":86.945968},{"c":87.355,"h":87.42,"l":87.1925,"n":108,"o":87.1925,"t":"2026-10-21T19:15:00Z","v":2486,"vw":87.329063},{"c":87.32,"h":87.35,"l":87.32,"n":66,"o":87.35,"t":"2026-10-21T19:30:00Z","v":1260,"vw":87.334555},{"c":87.62,"h":88.01,"l":87.16,"n":627,"o":87.16,"t":"2026-10-21T19:45:00Z","v":18018,"vw":87.646513},{"c":87.73,"h":87.73,"l":87.73,"n":18,"o":87.73,"t":"2026-10-21T20:00:00Z","v":27222,"vw":87.73},{"c":88.1,"h":88.1,"l":88.1,"n":2,"o":88.1,"t":"2026-10-21T21:45:00Z","v":493,"vw":88.1},{"c":88.1,"h":88.1,"l":88.1,"n":2,"o":88.1,"t":"2026-10-21T22:15:00Z","v":490,"vw":88.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.649112215909091,"strike":98.2315340909091,"iv":0.334290625,"gamma":0.026846875,"theta":-0.033545880681818185,"vega":0.055619460227272724,"rho":0.00978616739131205,"breakevenPct":12.236828952120534},{"delta":0.2,"premium":0.9243252840909092,"strike":96.4559659090909,"iv":0.338196875,"gamma":0.032315625,"theta":-0.04132286931818182,"vega":0.06758678977272728,"rho":0.013024201400949327,"breakevenPct":10.53381520224952},{"delta":0.25,"premium":1.2166666666666666,"strike":94.77777777777777,"iv":0.3413422222222222,"gamma":0.03724444444444444,"theta":-0.04830888888888889,"vega":0.07832,"rho":0.016254554569176013,"breakevenPct":8.96077689494263},{"delta":0.3,"premium":1.5870370370370368,"strike":93.54320987654322,"iv":0.34102123456790123,"gamma":0.03971358024691358,"theta":-0.0516916049382716,"vega":0.08343111111111111,"rho":0.019449917237643354,"breakevenPct":7.979848937094506},{"delta":0.35,"premium":1.9574074074074073,"strike":92.30864197530865,"iv":0.34070024691358025,"gamma":0.042182716049382715,"theta":-0.05507432098765432,"vega":0.08854222222222222,"rho":0.022645279906110698,"breakevenPct":6.998920979246382},{"delta":0.4,"premium":2.327777777777778,"strike":91.07407407407408,"iv":0.34037925925925927,"gamma":0.04465185185185185,"theta":-0.05845703703703704,"vega":0.09365333333333334,"rho":0.025840642574578045,"breakevenPct":6.017993021398256},{"delta":0.45,"premium":2.724989116238572,"strike":89.85851110143666,"iv":0.3402443186765346,"gamma":0.04666700043535046,"theta":-0.061334915106660864,"vega":0.09785946887244232,"rho":0.029022515879215866,"breakevenPct":5.089103538791419},{"delta":0.5,"premium":3.301828471919895,"strike":88.7701349586417,"iv":0.34135446234218547,"gamma":0.0456439268611232,"theta":-0.060834262080975185,"vega":0.09600922942969091,"rho":0.03211411421053303,"breakevenPct":4.508471544337811},{"delta":0.55,"premium":3.878667827601219,"strike":87.68175881584676,"iv":0.3424646060078363,"gamma":0.04462085328689595,"theta":-0.06033360905528951,"vega":0.09415898998693949,"rho":0.03520571254185019,"breakevenPct":3.927839549884203},{"delta":0.6,"premium":4.455507183282542,"strike":86.5933826730518,"iv":0.34357474967348717,"gamma":0.0435977797126687,"theta":-0.05983295602960383,"vega":0.09230875054418808,"rho":0.038297310873167345,"breakevenPct":3.3472075554305962},{"delta":0.65,"premium":5.032346538963866,"strike":85.50500653025685,"iv":0.344684893339138,"gamma":0.04257470613844144,"theta":-0.05933230300391815,"vega":0.09045851110143666,"rho":0.041388909204484514,"breakevenPct":2.766575560976988},{"delta":0.7,"premium":5.8132214060860425,"strike":84.29695697796433,"iv":0.3439626442812172,"gamma":0.039864323189926554,"theta":-0.056231584470094444,"vega":0.08463651626442813,"rho":0.04435553626956382,"breakevenPct":2.2817007764476407},{"delta":0.75,"premium":6.770724029380902,"strike":82.98530954879328,"iv":0.3416541448058762,"gamma":0.03569328436516264,"theta":-0.0508800629590766,"vega":0.07537628541448059,"rho":0.0472139792534223,"breakevenPct":1.879720293046756},{"delta":0.8,"premium":7.728226652675761,"strike":81.67366211962225,"iv":0.33934564533053513,"gamma":0.03152224554039874,"theta":-0.045528541448058756,"vega":0.06611605456453304,"rho":0.05007242223728078,"breakevenPct":1.4777398096458714},{"delta":0.85,"premium":8.685729275970617,"strike":80.3620146904512,"iv":0.3370371458551941,"gamma":0.027351206715634842,"theta":-0.040177019937040925,"vega":0.05685582371458553,"rho":0.05293086522113925,"breakevenPct":1.0757593262449878},{"delta":0.9,"premium":12.482595573440648,"strike":76.35814889336015,"iv":0.41775895372233407,"gamma":0.01745955734406438,"theta":-0.037753118712273645,"vega":0.04330160965794767,"rho":0.053624432669014586,"breakevenPct":0.840799621794335}],"put":[{"delta":0.1,"premium":0.5630901287553648,"strike":75.52575107296137,"iv":0.4524463519313304,"gamma":0.015477682403433477,"theta":-0.03246673819742489,"vega":0.043081330472103004,"rho":-0.008021203650356896,"breakevenPct":14.911849098517576},{"delta":0.15,"premium":0.8849785407725321,"strike":78.20815450643777,"iv":0.432274678111588,"gamma":0.0214862660944206,"theta":-0.04046030042918455,"vega":0.05676158798283261,"rho":-0.011975254072564289,"breakevenPct":12.232490390845353},{"delta":0.2,"premium":1.2391061452513967,"strike":80.51520794537555,"iv":0.4170689013035382,"gamma":0.026674674115456237,"theta":-0.04725288640595903,"vega":0.06852756052141527,"rho":-0.015930100627082035,"breakevenPct":10.015775482265429},{"delta":0.25,"premium":1.6581005586592181,"strike":82.06703910614524,"iv":0.41185474860335197,"gamma":0.030212849162011175,"theta":-0.05162905027932961,"vega":0.07644189944134078,"rho":-0.01988654903817602,"breakevenPct":8.729922193545923},{"delta":0.3,"premium":2.077094972067039,"strike":83.61887026691495,"iv":0.40664059590316576,"gamma":0.03375102420856611,"theta":-0.05600521415270019,"vega":0.0843562383612663,"rho":-0.023842997449270004,"breakevenPct":7.444068904826418},{"delta":0.35,"premium":2.5168016194331986,"strike":85.13917004048584,"iv":0.4019192813765182,"gamma":0.03698628542510122,"theta":-0.05996123481781377,"vega":0.09159762145748987,"rho":-0.027809335302141892,"breakevenPct":6.217515980644001},{"delta":0.4,"premium":3.1240890688259113,"strike":86.40435222672065,"iv":0.40118547570850205,"gamma":0.037770698380566806,"theta":-0.06051791497975709,"vega":0.09339418016194331,"rho":-0.03185568772939862,"breakevenPct":5.470756914988941},{"delta":0.45,"premium":3.7313765182186236,"strike":87.66953441295547,"iv":0.4004516700404859,"gamma":0.03855511133603239,"theta":-0.06107459514170041,"vega":0.09519073886639676,"rho":-0.035902040156655345,"breakevenPct":4.723997849333882},{"delta":0.5,"premium":4.338663967611335,"strike":88.93471659919028,"iv":0.39971786437246964,"gamma":0.03933952429149798,"theta":-0.06163127530364373,"vega":0.0969872975708502,"rho":-0.039948392583912064,"breakevenPct":3.9772387836788234},{"delta":0.55,"premium":5.0124559341950645,"strike":90.23207990599295,"iv":0.39981944770857814,"gamma":0.03967972972972973,"theta":-0.06167297297297297,"vega":0.09785945945945947,"rho":-0.04404036924908487,"breakevenPct":3.2694393055642497},{"delta":0.6,"premium":6.0406580493537,"strike":91.70094007050528,"iv":0.4043729142185664,"gamma":0.037652702702702705,"theta":-0.05897027027027028,"vega":0.09380540540540541,"rho":-0.048375482675810405,"breakevenPct":2.76925990788695},{"delta":0.65,"premium":7.068860164512338,"strike":93.16980023501763,"iv":0.40892638072855464,"gamma":0.03562567567567568,"theta":-0.056267567567567574,"vega":0.08975135135135136,"rho":-0.05271059610253595,"breakevenPct":2.2690805102096494},{"delta":0.7,"premium":8.097062279670974,"strike":94.63866039952997,"iv":0.4134798472385429,"gamma":0.03359864864864865,"theta":-0.05356486486486487,"vega":0.0856972972972973,"rho":-0.05704570952926149,"breakevenPct":1.7689011125323495},{"delta":0.75,"premium":11.774128440366969,"strike":98.45871559633028,"iv":0.5045266055045871,"gamma":0.025836697247706427,"theta":-0.059679082568807336,"vega":0.07868183486238532,"rho":-0.06342167128048139,"breakevenPct":1.6065980068520864}]},"raw":{"call":[{"delta":0.15,"premium":0.649112215909091,"strike":98.2315340909091,"iv":0.334290625,"gamma":0.026846875,"theta":-0.033545880681818185,"vega":0.055619460227272724,"rho":0.00978616739131205,"breakevenPct":12.236828952120534},{"delta":0.2,"premium":0.9243252840909092,"strike":96.4559659090909,"iv":0.338196875,"gamma":0.032315625,"theta":-0.04132286931818182,"vega":0.06758678977272728,"rho":0.013024201400949327,"breakevenPct":10.53381520224952},{"delta":0.25,"premium":1.2166666666666666,"strike":94.77777777777777,"iv":0.3413422222222222,"gamma":0.03724444444444444,"theta":-0.04830888888888889,"vega":0.07832,"rho":0.016254554569176013,"breakevenPct":8.96077689494263},{"delta":0.3,"premium":1.5870370370370368,"strike":93.54320987654322,"iv":0.34102123456790123,"gamma":0.03971358024691358,"theta":-0.0516916049382716,"vega":0.08343111111111111,"rho":0.019449917237643354,"breakevenPct":7.979848937094506},{"delta":0.35,"premium":1.9574074074074073,"strike":92.30864197530865,"iv":0.34070024691358025,"gamma":0.042182716049382715,"theta":-0.05507432098765432,"vega":0.08854222222222222,"rho":0.022645279906110698,"breakevenPct":6.998920979246382},{"delta":0.4,"premium":2.327777777777778,"strike":91.07407407407408,"iv":0.34037925925925927,"gamma":0.04465185185185185,"theta":-0.05845703703703704,"vega":0.09365333333333334,"rho":0.025840642574578045,"breakevenPct":6.017993021398256},{"delta":0.45,"premium":2.724989116238572,"strike":89.85851110143666,"iv":0.3402443186765346,"gamma":0.04666700043535046,"theta":-0.061334915106660864,"vega":0.09785946887244232,"rho":0.029022515879215866,"breakevenPct":5.089103538791419},{"delta":0.5,"premium":3.301828471919895,"strike":88.7701349586417,"iv":0.34135446234218547,"gamma":0.0456439268611232,"theta":-0.060834262080975185,"vega":0.09600922942969091,"rho":0.03211411421053303,"breakevenPct":4.508471544337811},{"delta":0.55,"premium":3.878667827601219,"strike":87.68175881584676,"iv":0.3424646060078363,"gamma":0.04462085328689595,"theta":-0.06033360905528951,"vega":0.09415898998693949,"rho":0.03520571254185019,"breakevenPct":3.927839549884203},{"delta":0.6,"premium":4.455507183282542,"strike":86.5933826730518,"iv":0.34357474967348717,"gamma":0.0435977797126687,"theta":-0.05983295602960383,"vega":0.09230875054418808,"rho":0.038297310873167345,"breakevenPct":3.3472075554305962},{"delta":0.65,"premium":5.032346538963866,"strike":85.50500653025685,"iv":0.344684893339138,"gamma":0.04257470613844144,"theta":-0.05933230300391815,"vega":0.09045851110143666,"rho":0.041388909204484514,"breakevenPct":2.766575560976988},{"delta":0.7,"premium":5.8132214060860425,"strike":84.29695697796433,"iv":0.3439626442812172,"gamma":0.039864323189926554,"theta":-0.056231584470094444,"vega":0.08463651626442813,"rho":0.04435553626956382,"breakevenPct":2.2817007764476407},{"delta":0.75,"premium":6.770724029380902,"strike":82.98530954879328,"iv":0.3416541448058762,"gamma":0.03569328436516264,"theta":-0.0508800629590766,"vega":0.07537628541448059,"rho":0.0472139792534223,"breakevenPct":1.879720293046756},{"delta":0.8,"premium":7.728226652675761,"strike":81.67366211962225,"iv":0.33934564533053513,"gamma":0.03152224554039874,"theta":-0.045528541448058756,"vega":0.06611605456453304,"rho":0.05007242223728078,"breakevenPct":1.4777398096458714},{"delta":0.85,"premium":8.685729275970617,"strike":80.3620146904512,"iv":0.3370371458551941,"gamma":0.027351206715634842,"theta":-0.040177019937040925,"vega":0.05685582371458553,"rho":0.05293086522113925,"breakevenPct":1.0757593262449878},{"delta":0.9,"premium":12.482595573440648,"strike":76.35814889336015,"iv":0.41775895372233407,"gamma":0.01745955734406438,"theta":-0.037753118712273645,"vega":0.04330160965794767,"rho":0.053624432669014586,"breakevenPct":0.840799621794335}],"put":[{"delta":0.1,"premium":0.5630901287553648,"strike":75.52575107296137,"iv":0.4524463519313304,"gamma":0.015477682403433477,"theta":-0.03246673819742489,"vega":0.043081330472103004,"rho":-0.008021203650356896,"breakevenPct":14.911849098517576},{"delta":0.15,"premium":0.8849785407725321,"strike":78.20815450643777,"iv":0.432274678111588,"gamma":0.0214862660944206,"theta":-0.04046030042918455,"vega":0.05676158798283261,"rho":-0.011975254072564289,"breakevenPct":12.232490390845353},{"delta":0.2,"premium":1.2391061452513967,"strike":80.51520794537555,"iv":0.4170689013035382,"gamma":0.026674674115456237,"theta":-0.04725288640595903,"vega":0.06852756052141527,"rho":-0.015930100627082035,"breakevenPct":10.015775482265429},{"delta":0.25,"premium":1.6581005586592181,"strike":82.06703910614524,"iv":0.41185474860335197,"gamma":0.030212849162011175,"theta":-0.05162905027932961,"vega":0.07644189944134078,"rho":-0.01988654903817602,"breakevenPct":8.729922193545923},{"delta":0.3,"premium":2.077094972067039,"strike":83.61887026691495,"iv":0.40664059590316576,"gamma":0.03375102420856611,"theta":-0.05600521415270019,"vega":0.0843562383612663,"rho":-0.023842997449270004,"breakevenPct":7.444068904826418},{"delta":0.35,"premium":2.5168016194331986,"strike":85.13917004048584,"iv":0.4019192813765182,"gamma":0.03698628542510122,"theta":-0.05996123481781377,"vega":0.09159762145748987,"rho":-0.027809335302141892,"breakevenPct":6.217515980644001},{"delta":0.4,"premium":3.1240890688259113,"strike":86.40435222672065,"iv":0.40118547570850205,"gamma":0.037770698380566806,"theta":-0.06051791497975709,"vega":0.09339418016194331,"rho":-0.03185568772939862,"breakevenPct":5.470756914988941},{"delta":0.45,"premium":3.7313765182186236,"strike":87.66953441295547,"iv":0.4004516700404859,"gamma":0.03855511133603239,"theta":-0.06107459514170041,"vega":0.09519073886639676,"rho":-0.035902040156655345,"breakevenPct":4.723997849333882},{"delta":0.5,"premium":4.338663967611335,"strike":88.93471659919028,"iv":0.39971786437246964,"gamma":0.03933952429149798,"theta":-0.06163127530364373,"vega":0.0969872975708502,"rho":-0.039948392583912064,"breakevenPct":3.9772387836788234},{"delta":0.55,"premium":5.0124559341950645,"strike":90.23207990599295,"iv":0.39981944770857814,"gamma":0.03967972972972973,"theta":-0.06167297297297297,"vega":0.09785945945945947,"rho":-0.04404036924908487,"breakevenPct":3.2694393055642497},{"delta":0.6,"premium":6.0406580493537,"strike":91.70094007050528,"iv":0.4043729142185664,"gamma":0.037652702702702705,"theta":-0.05897027027027028,"vega":0.09380540540540541,"rho":-0.048375482675810405,"breakevenPct":2.76925990788695},{"delta":0.65,"premium":7.068860164512338,"strike":93.16980023501763,"iv":0.40892638072855464,"gamma":0.03562567567567568,"theta":-0.056267567567567574,"vega":0.08975135135135136,"rho":-0.05271059610253595,"breakevenPct":2.2690805102096494},{"delta":0.7,"premium":8.097062279670974,"strike":94.63866039952997,"iv":0.4134798472385429,"gamma":0.03359864864864865,"theta":-0.05356486486486487,"vega":0.0856972972972973,"rho":-0.05704570952926149,"breakevenPct":1.7689011125323495},{"delta":0.75,"premium":11.774128440366969,"strike":98.45871559633028,"iv":0.5045266055045871,"gamma":0.025836697247706427,"theta":-0.059679082568807336,"vega":0.07868183486238532,"rho":-0.06342167128048139,"breakevenPct":1.6065980068520864}]}},"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"}}