{"symbol":"ICFI","url":"https://intraalpha.com/companies/ICFI","capturedAt":"2026-10-23T00:21:45.396Z","state":"ready","quote":{"symbol":"ICFI","last_price":93.53,"prev_close":89.95,"regular_close":93.33,"change":3.58,"change_pct":3.98,"regular_change":3.38,"regular_change_pct":3.7576,"extended_change":0.2,"extended_change_pct":0.2143,"bid":69.99,"ask":95,"bid_size":100,"ask_size":100,"volume":231259,"vwap":92.718924,"open":91,"high":93.6,"low":91,"close":93.33,"trade_count":6036,"last_trade_at":"2026-10-22T20:01:27.766515253Z","last_quote_at":"2026-10-22T23:55:18.521628795Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ICFI","fetched_at":"2026-10-23T00:21:44.807246+00:00","name":"ICF International Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONSULTING SERVICES","country":"USA","description":"ICF International, Inc. provides management, marketing, technology and policy consulting and implementation services to government and commercial clients in the United States and internationally. The company is headquartered in Fairfax, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1613153000,"ebitda":197061000,"pe_ratio":18.62,"peg_ratio":1.881,"book_value":58.54,"dividend_per_share":0.56,"dividend_yield":0.0062,"eps":4.83,"revenue_ttm":1821073000,"gross_profit_ttm":676712000,"profit_margin":0.0486,"operating_margin_ttm":0.0841,"return_on_assets_ttm":0.0425,"return_on_equity_ttm":0.0864,"quarterly_earnings_growth":0.164,"quarterly_revenue_growth":-0.003,"analyst_target_price":107.25,"analyst_number":1,"beta":0.526,"fifty_two_week_high":97.47,"fifty_two_week_low":58.62,"fifty_day_ma":86.95,"two_hundred_day_ma":78.73,"shares_outstanding":17933900,"forward_pe":10.93,"price_to_sales":0.886,"price_to_book":1.43,"ev_to_revenue":1.132,"ev_to_ebitda":10.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:44.807246+00:00"},"optionObservedAt":"2026-10-22T19:55:06.687Z","bars":[{"c":88.84,"h":88.85,"l":88.84,"n":7,"o":88.85,"t":"2026-10-16T08:30:00Z","v":609,"vw":88.845},{"c":88.46,"h":88.46,"l":88.46,"n":15,"o":88.46,"t":"2026-10-16T13:15:00Z","v":218,"vw":88.46},{"c":87.9,"h":87.9,"l":87.9,"n":10,"o":87.9,"t":"2026-10-16T13:20:00Z","v":518,"vw":87.9},{"c":89.94,"h":89.94,"l":89.29,"n":24,"o":89.29,"t":"2026-10-16T13:30:00Z","v":2599,"vw":89.453362},{"c":89.42,"h":90.4858,"l":89.42,"n":37,"o":89.5,"t":"2026-10-16T13:50:00Z","v":1709,"vw":89.653363},{"c":89.7,"h":89.8,"l":89.43,"n":34,"o":89.43,"t":"2026-10-16T13:55:00Z","v":3369,"vw":89.514839},{"c":89.9,"h":90.155,"l":89.535,"n":126,"o":89.7,"t":"2026-10-16T14:00:00Z","v":6843,"vw":89.688103},{"c":89.74,"h":89.9,"l":89.665,"n":44,"o":89.9,"t":"2026-10-16T14:10:00Z","v":1671,"vw":89.803852},{"c":89.73,"h":89.73,"l":89.73,"n":17,"o":89.73,"t":"2026-10-16T14:30:00Z","v":1103,"vw":89.73},{"c":89.66,"h":89.7959,"l":89.62,"n":69,"o":89.7959,"t":"2026-10-16T14:40:00Z","v":4618,"vw":89.655063},{"c":89.25,"h":89.43,"l":88.74,"n":65,"o":89.43,"t":"2026-10-16T14:45:00Z","v":1000,"vw":89.02877},{"c":89.25,"h":89.25,"l":89.25,"n":2,"o":89.25,"t":"2026-10-16T14:50:00Z","v":101,"vw":89.25},{"c":89.44,"h":89.44,"l":89.24,"n":6,"o":89.24,"t":"2026-10-16T15:10:00Z","v":376,"vw":89.306667},{"c":89.24,"h":89.24,"l":89.24,"n":7,"o":89.24,"t":"2026-10-16T15:15:00Z","v":114,"vw":89.24},{"c":89.025,"h":89.025,"l":89.025,"n":12,"o":89.025,"t":"2026-10-16T15:20:00Z","v":261,"vw":89.025},{"c":89.11,"h":89.11,"l":89.11,"n":6,"o":89.11,"t":"2026-10-16T15:45:00Z","v":175,"vw":89.11},{"c":88.99,"h":88.99,"l":88.99,"n":5,"o":88.99,"t":"2026-10-16T15:50:00Z","v":251,"vw":88.99},{"c":88.635,"h":88.755,"l":88.54,"n":58,"o":88.755,"t":"2026-10-16T16:00:00Z","v":1424,"vw":88.662707},{"c":88.76,"h":88.76,"l":88.76,"n":4,"o":88.76,"t":"2026-10-16T16:15:00Z","v":105,"vw":88.76},{"c":88.76,"h":88.76,"l":88.76,"n":9,"o":88.76,"t":"2026-10-16T16:20:00Z","v":220,"vw":88.76},{"c":89.04,"h":89.04,"l":88.91,"n":57,"o":88.91,"t":"2026-10-16T16:25:00Z","v":1242,"vw":89},{"c":89.13,"h":89.13,"l":89.13,"n":7,"o":89.13,"t":"2026-10-16T16:35:00Z","v":586,"vw":89.13},{"c":89.11,"h":89.11,"l":89.11,"n":22,"o":89.11,"t":"2026-10-16T16:45:00Z","v":284,"vw":89.11},{"c":89.16,"h":89.16,"l":89.02,"n":17,"o":89.02,"t":"2026-10-16T16:50:00Z","v":378,"vw":89.09},{"c":89.15,"h":89.15,"l":89.15,"n":6,"o":89.15,"t":"2026-10-16T16:55:00Z","v":574,"vw":89.15},{"c":89.25,"h":89.25,"l":89.11,"n":61,"o":89.12,"t":"2026-10-16T17:05:00Z","v":1571,"vw":89.1475},{"c":89.195,"h":89.195,"l":89.195,"n":6,"o":89.195,"t":"2026-10-16T17:30:00Z","v":489,"vw":89.195},{"c":89.19,"h":89.195,"l":89.19,"n":18,"o":89.195,"t":"2026-10-16T17:35:00Z","v":358,"vw":89.191774},{"c":89.19,"h":89.195,"l":89.0732,"n":26,"o":89.0732,"t":"2026-10-16T17:50:00Z","v":594,"vw":89.163346},{"c":88.78,"h":89.19,"l":88.78,"n":76,"o":89.19,"t":"2026-10-16T17:55:00Z","v":1798,"vw":89.028182},{"c":89.12,"h":89.125,"l":88.695,"n":35,"o":88.695,"t":"2026-10-16T18:05:00Z","v":1450,"vw":88.940117},{"c":89.12,"h":89.12,"l":89.12,"n":7,"o":89.12,"t":"2026-10-16T18:10:00Z","v":121,"vw":89.12},{"c":89.12,"h":89.12,"l":89.12,"n":6,"o":89.12,"t":"2026-10-16T18:15:00Z","v":133,"vw":89.12},{"c":89.23,"h":89.23,"l":89.23,"n":3,"o":89.23,"t":"2026-10-16T18:20:00Z","v":106,"vw":89.23},{"c":88.74,"h":88.74,"l":88.74,"n":9,"o":88.74,"t":"2026-10-16T18:30:00Z","v":299,"vw":88.74},{"c":88.98,"h":88.98,"l":88.8075,"n":26,"o":88.8075,"t":"2026-10-16T18:35:00Z","v":717,"vw":88.938929},{"c":88.97,"h":88.98,"l":88.97,"n":15,"o":88.98,"t":"2026-10-16T18:40:00Z","v":795,"vw":88.977132},{"c":88.94,"h":88.97,"l":88.935,"n":57,"o":88.9525,"t":"2026-10-16T19:00:00Z","v":2096,"vw":88.957483},{"c":89.1,"h":89.1,"l":89.1,"n":56,"o":89.1,"t":"2026-10-16T19:10:00Z","v":1071,"vw":89.1},{"c":88.935,"h":88.935,"l":88.935,"n":11,"o":88.935,"t":"2026-10-16T19:15:00Z","v":143,"vw":88.935},{"c":89.25,"h":89.25,"l":89.09,"n":38,"o":89.09,"t":"2026-10-16T19:20:00Z","v":629,"vw":89.14},{"c":89.15,"h":89.25,"l":89.09,"n":65,"o":89.25,"t":"2026-10-16T19:25:00Z","v":1390,"vw":89.14729},{"c":89.17,"h":89.18,"l":89.12,"n":48,"o":89.12,"t":"2026-10-16T19:30:00Z","v":1182,"vw":89.156667},{"c":89.25,"h":89.25,"l":89.04,"n":16,"o":89.04,"t":"2026-10-16T19:35:00Z","v":1568,"vw":89.232254},{"c":89.28,"h":89.28,"l":88.88,"n":54,"o":88.88,"t":"2026-10-16T19:40:00Z","v":1818,"vw":89.231114},{"c":89.805,"h":89.805,"l":89.29,"n":70,"o":89.29,"t":"2026-10-16T19:45:00Z","v":2710,"vw":89.767271},{"c":89.65,"h":89.65,"l":89.595,"n":39,"o":89.595,"t":"2026-10-16T19:50:00Z","v":1759,"vw":89.639688},{"c":89.66,"h":89.66,"l":89.18,"n":560,"o":89.49,"t":"2026-10-16T19:55:00Z","v":17769,"vw":89.467801},{"c":89.43,"h":89.62,"l":89.43,"n":19,"o":89.62,"t":"2026-10-16T20:00:00Z","v":22465,"vw":89.431089},{"c":89.2,"h":89.2,"l":89.2,"n":6,"o":89.2,"t":"2026-10-19T12:50:00Z","v":115,"vw":89.2},{"c":89,"h":89.005,"l":86.805,"n":70,"o":88.7,"t":"2026-10-19T13:30:00Z","v":4714,"vw":88.625947},{"c":88.81,"h":89.3,"l":88.71,"n":56,"o":89.17,"t":"2026-10-19T13:35:00Z","v":4847,"vw":89.052596},{"c":88.5,"h":89.11,"l":88.4875,"n":41,"o":89.11,"t":"2026-10-19T13:40:00Z","v":4530,"vw":88.994018},{"c":88.834,"h":89,"l":88.7,"n":33,"o":88.7,"t":"2026-10-19T13:45:00Z","v":1965,"vw":88.84549},{"c":88.79,"h":89.04,"l":88.725,"n":68,"o":88.725,"t":"2026-10-19T13:50:00Z","v":3755,"vw":88.830953},{"c":88.41,"h":88.41,"l":88.41,"n":2,"o":88.41,"t":"2026-10-19T13:55:00Z","v":200,"vw":88.41},{"c":88.625,"h":88.625,"l":88.625,"n":6,"o":88.625,"t":"2026-10-19T14:00:00Z","v":1152,"vw":88.625},{"c":88.48,"h":88.485,"l":88.48,"n":3,"o":88.485,"t":"2026-10-19T14:05:00Z","v":210,"vw":88.4825},{"c":88.05,"h":88.57,"l":88.05,"n":18,"o":88.26,"t":"2026-10-19T14:15:00Z","v":610,"vw":88.404},{"c":88.02,"h":88.02,"l":88.02,"n":11,"o":88.02,"t":"2026-10-19T14:25:00Z","v":407,"vw":88.02},{"c":88.03,"h":88.03,"l":88.03,"n":9,"o":88.03,"t":"2026-10-19T14:50:00Z","v":179,"vw":88.03},{"c":88.45,"h":88.78,"l":88.135,"n":201,"o":88.6,"t":"2026-10-19T14:55:00Z","v":7296,"vw":88.582367},{"c":88.67,"h":88.69,"l":88.44,"n":124,"o":88.46,"t":"2026-10-19T15:00:00Z","v":6741,"vw":88.516872},{"c":88.54,"h":88.54,"l":88.54,"n":11,"o":88.54,"t":"2026-10-19T15:05:00Z","v":245,"vw":88.54},{"c":88.685,"h":88.75,"l":88.685,"n":48,"o":88.74,"t":"2026-10-19T15:10:00Z","v":986,"vw":88.722},{"c":88.675,"h":88.675,"l":88.655,"n":11,"o":88.655,"t":"2026-10-19T15:15:00Z","v":522,"vw":88.661971},{"c":88.75,"h":88.75,"l":88.19,"n":21,"o":88.19,"t":"2026-10-19T15:20:00Z","v":808,"vw":88.465},{"c":88.53,"h":88.78,"l":88.37,"n":68,"o":88.78,"t":"2026-10-19T15:25:00Z","v":3265,"vw":88.545677},{"c":88.6675,"h":88.85,"l":88.33,"n":65,"o":88.355,"t":"2026-10-19T15:30:00Z","v":4855,"vw":88.450449},{"c":88.85,"h":88.85,"l":88.85,"n":15,"o":88.85,"t":"2026-10-19T15:35:00Z","v":375,"vw":88.85},{"c":88.85,"h":88.85,"l":88.85,"n":5,"o":88.85,"t":"2026-10-19T15:45:00Z","v":106,"vw":88.85},{"c":88.7,"h":88.7,"l":88.56,"n":14,"o":88.56,"t":"2026-10-19T15:50:00Z","v":536,"vw":88.627358},{"c":88.41,"h":88.41,"l":88.41,"n":2,"o":88.41,"t":"2026-10-19T16:00:00Z","v":200,"vw":88.41},{"c":88.61,"h":88.61,"l":88.61,"n":3,"o":88.61,"t":"2026-10-19T16:05:00Z","v":105,"vw":88.61},{"c":88.53,"h":88.53,"l":88.41,"n":11,"o":88.41,"t":"2026-10-19T16:15:00Z","v":326,"vw":88.471},{"c":88.59,"h":88.59,"l":88.54,"n":37,"o":88.54,"t":"2026-10-19T16:20:00Z","v":916,"vw":88.565},{"c":88.61,"h":88.61,"l":88.52,"n":34,"o":88.58,"t":"2026-10-19T16:25:00Z","v":723,"vw":88.57},{"c":88.4325,"h":88.4325,"l":88.4325,"n":13,"o":88.4325,"t":"2026-10-19T16:30:00Z","v":268,"vw":88.4325},{"c":88.47,"h":88.515,"l":88.45,"n":49,"o":88.515,"t":"2026-10-19T16:40:00Z","v":1773,"vw":88.462143},{"c":88.21,"h":88.595,"l":88.21,"n":66,"o":88.595,"t":"2026-10-19T16:50:00Z","v":899,"vw":88.35},{"c":88.44,"h":88.44,"l":88.23,"n":16,"o":88.44,"t":"2026-10-19T17:05:00Z","v":495,"vw":88.335},{"c":88.14,"h":88.405,"l":88.14,"n":33,"o":88.405,"t":"2026-10-19T17:20:00Z","v":1022,"vw":88.339729},{"c":88.35,"h":88.48,"l":88.325,"n":60,"o":88.325,"t":"2026-10-19T17:25:00Z","v":2323,"vw":88.445417},{"c":88.32,"h":88.495,"l":88.32,"n":33,"o":88.33,"t":"2026-10-19T17:30:00Z","v":774,"vw":88.36625},{"c":88.14,"h":88.28,"l":88.09,"n":95,"o":88.126,"t":"2026-10-19T17:35:00Z","v":9268,"vw":88.169823},{"c":88.14,"h":88.23,"l":88.14,"n":66,"o":88.14,"t":"2026-10-19T17:40:00Z","v":2556,"vw":88.181851},{"c":88.36,"h":88.43,"l":88.14,"n":42,"o":88.14,"t":"2026-10-19T17:45:00Z","v":2070,"vw":88.235385},{"c":88.425,"h":88.425,"l":88.32,"n":23,"o":88.35,"t":"2026-10-19T17:50:00Z","v":712,"vw":88.35625},{"c":88.44,"h":88.44,"l":88.44,"n":3,"o":88.44,"t":"2026-10-19T18:00:00Z","v":493,"vw":88.44},{"c":88.269,"h":88.545,"l":88.18,"n":70,"o":88.45,"t":"2026-10-19T18:05:00Z","v":1536,"vw":88.412059},{"c":88.24,"h":88.24,"l":88.24,"n":41,"o":88.24,"t":"2026-10-19T18:10:00Z","v":1111,"vw":88.24},{"c":88.575,"h":88.575,"l":88.575,"n":4,"o":88.575,"t":"2026-10-19T18:15:00Z","v":116,"vw":88.575},{"c":88.23,"h":88.575,"l":88.23,"n":15,"o":88.575,"t":"2026-10-19T18:20:00Z","v":353,"vw":88.375},{"c":88.58,"h":88.58,"l":88.58,"n":4,"o":88.58,"t":"2026-10-19T18:25:00Z","v":129,"vw":88.58},{"c":88.58,"h":88.93,"l":88.58,"n":12,"o":88.93,"t":"2026-10-19T18:30:00Z","v":230,"vw":88.755},{"c":87.825,"h":88.615,"l":87.825,"n":71,"o":88.24,"t":"2026-10-19T18:35:00Z","v":1651,"vw":88.282284},{"c":88.27,"h":88.27,"l":88.27,"n":5,"o":88.27,"t":"2026-10-19T18:40:00Z","v":109,"vw":88.27},{"c":87.7,"h":87.759,"l":87.63,"n":11,"o":87.63,"t":"2026-10-19T18:45:00Z","v":427,"vw":87.696333},{"c":88.275,"h":88.275,"l":88.275,"n":3,"o":88.275,"t":"2026-10-19T18:50:00Z","v":141,"vw":88.275},{"c":88.07,"h":88.4151,"l":88.04,"n":30,"o":88.04,"t":"2026-10-19T18:55:00Z","v":780,"vw":88.16797},{"c":88,"h":88.2,"l":88,"n":71,"o":88.109,"t":"2026-10-19T19:00:00Z","v":3515,"vw":88.086339},{"c":88.36,"h":88.36,"l":88.04,"n":34,"o":88.305,"t":"2026-10-19T19:05:00Z","v":969,"vw":88.235},{"c":88.305,"h":88.305,"l":88.305,"n":5,"o":88.305,"t":"2026-10-19T19:10:00Z","v":138,"vw":88.305},{"c":88.46,"h":88.46,"l":88.13,"n":19,"o":88.13,"t":"2026-10-19T19:15:00Z","v":357,"vw":88.295},{"c":88.187,"h":88.187,"l":88.12,"n":5,"o":88.12,"t":"2026-10-19T19:20:00Z","v":219,"vw":88.1535},{"c":88.42,"h":88.475,"l":88.195,"n":100,"o":88.475,"t":"2026-10-19T19:25:00Z","v":7430,"vw":88.239611},{"c":88.48,"h":88.61,"l":88.47,"n":98,"o":88.515,"t":"2026-10-19T19:30:00Z","v":2256,"vw":88.5195},{"c":88.47,"h":88.61,"l":88.46,"n":36,"o":88.61,"t":"2026-10-19T19:35:00Z","v":1559,"vw":88.504945},{"c":88.49,"h":88.61,"l":88.46,"n":20,"o":88.61,"t":"2026-10-19T19:40:00Z","v":565,"vw":88.522903},{"c":88.33,"h":88.47,"l":87.95,"n":150,"o":88.47,"t":"2026-10-19T19:45:00Z","v":6355,"vw":88.388803},{"c":88.325,"h":88.38,"l":88.01,"n":111,"o":88.38,"t":"2026-10-19T19:50:00Z","v":2809,"vw":88.27523},{"c":88.42,"h":88.585,"l":88.11,"n":488,"o":88.325,"t":"2026-10-19T19:55:00Z","v":15621,"vw":88.274069},{"c":88.46,"h":88.46,"l":88.46,"n":31,"o":88.46,"t":"2026-10-19T20:00:00Z","v":22910,"vw":88.46},{"c":88.55,"h":88.6,"l":88.55,"n":14,"o":88.6,"t":"2026-10-20T08:40:00Z","v":412,"vw":88.575},{"c":88.46,"h":88.46,"l":88.46,"n":16,"o":88.46,"t":"2026-10-20T11:30:00Z","v":404,"vw":88.46},{"c":88.11,"h":88.11,"l":88.11,"n":7,"o":88.11,"t":"2026-10-20T12:20:00Z","v":210,"vw":88.11},{"c":88.5,"h":88.5,"l":88.5,"n":15,"o":88.5,"t":"2026-10-20T13:10:00Z","v":267,"vw":88.5},{"c":89.81,"h":90.94,"l":89.38,"n":529,"o":89.88,"t":"2026-10-20T13:30:00Z","v":25868,"vw":89.930698},{"c":89.875,"h":90.1,"l":89.48,"n":218,"o":90.05,"t":"2026-10-20T13:35:00Z","v":12687,"vw":89.828603},{"c":89.98,"h":89.99,"l":89.8,"n":106,"o":89.98,"t":"2026-10-20T13:40:00Z","v":5273,"vw":89.897782},{"c":90.15,"h":90.15,"l":89.96,"n":36,"o":89.98,"t":"2026-10-20T13:45:00Z","v":1443,"vw":90.055},{"c":90.11,"h":90.29,"l":90.11,"n":22,"o":90.29,"t":"2026-10-20T13:50:00Z","v":831,"vw":90.23},{"c":89.43,"h":89.43,"l":89.43,"n":8,"o":89.43,"t":"2026-10-20T14:05:00Z","v":212,"vw":89.43},{"c":89.1,"h":89.25,"l":89.04,"n":110,"o":89.04,"t":"2026-10-20T14:15:00Z","v":6704,"vw":89.125504},{"c":89.1,"h":89.15,"l":88.81,"n":242,"o":88.92,"t":"2026-10-20T14:20:00Z","v":8115,"vw":89.041746},{"c":89.03,"h":89.03,"l":88.99,"n":19,"o":88.99,"t":"2026-10-20T14:30:00Z","v":794,"vw":89.01},{"c":88.94,"h":89.65,"l":88.94,"n":5,"o":89.65,"t":"2026-10-20T14:35:00Z","v":672,"vw":89.208622},{"c":89.15,"h":89.2,"l":89.14,"n":322,"o":89.14,"t":"2026-10-20T14:45:00Z","v":7655,"vw":89.152677},{"c":89.16,"h":89.16,"l":89.16,"n":10,"o":89.16,"t":"2026-10-20T14:50:00Z","v":398,"vw":89.16},{"c":89.08,"h":89.225,"l":89.08,"n":17,"o":89.16,"t":"2026-10-20T14:55:00Z","v":704,"vw":89.158414},{"c":89.19,"h":89.19,"l":89.16,"n":4,"o":89.16,"t":"2026-10-20T15:05:00Z","v":224,"vw":89.175},{"c":88.9075,"h":88.91,"l":88.9,"n":15,"o":88.9,"t":"2026-10-20T16:15:00Z","v":551,"vw":88.905833},{"c":89.11,"h":89.11,"l":89.11,"n":7,"o":89.11,"t":"2026-10-20T16:20:00Z","v":140,"vw":89.11},{"c":88.86,"h":88.86,"l":88.805,"n":21,"o":88.805,"t":"2026-10-20T16:40:00Z","v":373,"vw":88.823333},{"c":88.78,"h":88.78,"l":88.78,"n":8,"o":88.78,"t":"2026-10-20T16:50:00Z","v":130,"vw":88.78},{"c":88.75,"h":88.75,"l":88.75,"n":32,"o":88.75,"t":"2026-10-20T17:20:00Z","v":562,"vw":88.75},{"c":88.9864,"h":88.9864,"l":88.9864,"n":2,"o":88.9864,"t":"2026-10-20T17:25:00Z","v":158,"vw":88.9864},{"c":88.9,"h":88.92,"l":88.88,"n":122,"o":88.88,"t":"2026-10-20T17:30:00Z","v":3717,"vw":88.894426},{"c":89.04,"h":89.04,"l":88.72,"n":51,"o":88.905,"t":"2026-10-20T17:40:00Z","v":1172,"vw":88.892959},{"c":89.42,"h":89.42,"l":89.135,"n":83,"o":89.135,"t":"2026-10-20T17:55:00Z","v":2509,"vw":89.197223},{"c":89.755,"h":89.755,"l":89.755,"n":3,"o":89.755,"t":"2026-10-20T18:05:00Z","v":109,"vw":89.755},{"c":89.535,"h":89.585,"l":89.36,"n":57,"o":89.585,"t":"2026-10-20T18:20:00Z","v":2828,"vw":89.5285},{"c":90.2,"h":90.2,"l":89.91,"n":46,"o":89.94,"t":"2026-10-20T18:30:00Z","v":1327,"vw":90.016476},{"c":90.02,"h":90.02,"l":90.02,"n":7,"o":90.02,"t":"2026-10-20T18:40:00Z","v":812,"vw":90.02},{"c":89.65,"h":90.02,"l":89.65,"n":122,"o":90.02,"t":"2026-10-20T18:45:00Z","v":9227,"vw":89.955969},{"c":89.805,"h":89.805,"l":89.53,"n":13,"o":89.53,"t":"2026-10-20T18:55:00Z","v":622,"vw":89.726429},{"c":89.54,"h":89.54,"l":89.54,"n":13,"o":89.54,"t":"2026-10-20T19:15:00Z","v":535,"vw":89.54},{"c":89.56,"h":89.56,"l":89.54,"n":37,"o":89.54,"t":"2026-10-20T19:20:00Z","v":497,"vw":89.55},{"c":89.54,"h":89.54,"l":89.54,"n":9,"o":89.54,"t":"2026-10-20T19:30:00Z","v":177,"vw":89.54},{"c":89.56,"h":89.56,"l":89.56,"n":9,"o":89.56,"t":"2026-10-20T19:45:00Z","v":225,"vw":89.56},{"c":89.78,"h":89.78,"l":89.61,"n":90,"o":89.61,"t":"2026-10-20T19:50:00Z","v":1545,"vw":89.697571},{"c":89.83,"h":89.87,"l":89.7,"n":380,"o":89.77,"t":"2026-10-20T19:55:00Z","v":7100,"vw":89.770267},{"c":89.78,"h":89.78,"l":89.78,"n":28,"o":89.78,"t":"2026-10-20T20:00:00Z","v":20660,"vw":89.78},{"c":89.36,"h":89.36,"l":89.36,"n":5,"o":89.36,"t":"2026-10-21T13:30:00Z","v":1333,"vw":89.36},{"c":90.05,"h":90.3,"l":89.81,"n":384,"o":89.9,"t":"2026-10-21T13:45:00Z","v":27579,"vw":90.069267},{"c":89.93,"h":89.93,"l":89.7925,"n":93,"o":89.8,"t":"2026-10-21T13:50:00Z","v":2970,"vw":89.84072},{"c":89.825,"h":90.16,"l":89.825,"n":32,"o":89.95,"t":"2026-10-21T13:55:00Z","v":995,"vw":89.942},{"c":89.46,"h":89.51,"l":89.46,"n":11,"o":89.51,"t":"2026-10-21T14:05:00Z","v":253,"vw":89.485},{"c":90.16,"h":90.16,"l":89.84,"n":19,"o":89.84,"t":"2026-10-21T14:10:00Z","v":767,"vw":89.962469},{"c":89.84,"h":89.84,"l":89.84,"n":9,"o":89.84,"t":"2026-10-21T14:30:00Z","v":401,"vw":89.84},{"c":89.935,"h":89.935,"l":89.935,"n":9,"o":89.935,"t":"2026-10-21T14:35:00Z","v":171,"vw":89.935},{"c":89.9375,"h":89.9375,"l":89.935,"n":7,"o":89.935,"t":"2026-10-21T14:40:00Z","v":356,"vw":89.936667},{"c":89.875,"h":89.875,"l":89.875,"n":13,"o":89.875,"t":"2026-10-21T14:55:00Z","v":255,"vw":89.875},{"c":89.86,"h":89.86,"l":89.72,"n":59,"o":89.81,"t":"2026-10-21T15:00:00Z","v":1183,"vw":89.755761},{"c":90,"h":90.04,"l":89.94,"n":91,"o":89.94,"t":"2026-10-21T15:10:00Z","v":3602,"vw":89.994762},{"c":89.88,"h":89.91,"l":89.88,"n":37,"o":89.91,"t":"2026-10-21T15:15:00Z","v":644,"vw":89.895},{"c":90,"h":90,"l":89.94,"n":20,"o":89.94,"t":"2026-10-21T15:20:00Z","v":664,"vw":89.98},{"c":90,"h":90,"l":89.88,"n":43,"o":89.88,"t":"2026-10-21T15:25:00Z","v":2164,"vw":89.990714},{"c":90.33,"h":90.33,"l":90.055,"n":47,"o":90.055,"t":"2026-10-21T15:45:00Z","v":2401,"vw":90.256835},{"c":90.12,"h":90.18,"l":90.03,"n":28,"o":90.03,"t":"2026-10-21T15:50:00Z","v":650,"vw":90.1275},{"c":89.83,"h":89.83,"l":89.83,"n":3,"o":89.83,"t":"2026-10-21T16:20:00Z","v":121,"vw":89.83},{"c":89.88,"h":89.88,"l":89.88,"n":4,"o":89.88,"t":"2026-10-21T16:25:00Z","v":104,"vw":89.88},{"c":89.93,"h":89.93,"l":89.93,"n":32,"o":89.93,"t":"2026-10-21T16:40:00Z","v":386,"vw":89.93},{"c":89.895,"h":89.895,"l":89.895,"n":33,"o":89.895,"t":"2026-10-21T16:45:00Z","v":965,"vw":89.895},{"c":89.64,"h":89.64,"l":89.64,"n":12,"o":89.64,"t":"2026-10-21T16:50:00Z","v":286,"vw":89.64},{"c":89.5,"h":89.62,"l":89.29,"n":181,"o":89.55,"t":"2026-10-21T17:00:00Z","v":7445,"vw":89.514427},{"c":89.26,"h":89.65,"l":89.26,"n":112,"o":89.64,"t":"2026-10-21T17:05:00Z","v":3215,"vw":89.569326},{"c":89.3,"h":89.3,"l":89.3,"n":18,"o":89.3,"t":"2026-10-21T17:15:00Z","v":203,"vw":89.3},{"c":89.68,"h":89.68,"l":89.2,"n":69,"o":89.25,"t":"2026-10-21T17:20:00Z","v":895,"vw":89.328614},{"c":89.09,"h":89.09,"l":89.09,"n":2,"o":89.09,"t":"2026-10-21T17:30:00Z","v":110,"vw":89.09},{"c":89.2,"h":89.2,"l":89.2,"n":8,"o":89.2,"t":"2026-10-21T17:40:00Z","v":203,"vw":89.2},{"c":89.23,"h":89.23,"l":89.23,"n":8,"o":89.23,"t":"2026-10-21T17:45:00Z","v":197,"vw":89.23},{"c":89.27,"h":89.27,"l":89.27,"n":8,"o":89.27,"t":"2026-10-21T17:50:00Z","v":111,"vw":89.27},{"c":89.29,"h":89.29,"l":89.29,"n":5,"o":89.29,"t":"2026-10-21T17:55:00Z","v":104,"vw":89.29},{"c":89.33,"h":89.33,"l":89.33,"n":1,"o":89.33,"t":"2026-10-21T18:10:00Z","v":100,"vw":89.33},{"c":89.28,"h":89.28,"l":89.28,"n":21,"o":89.28,"t":"2026-10-21T18:15:00Z","v":402,"vw":89.28},{"c":89.255,"h":89.3,"l":89.255,"n":21,"o":89.255,"t":"2026-10-21T18:20:00Z","v":603,"vw":89.27},{"c":89.33,"h":89.33,"l":89.33,"n":7,"o":89.33,"t":"2026-10-21T18:35:00Z","v":115,"vw":89.33},{"c":89.06,"h":89.06,"l":89.06,"n":9,"o":89.06,"t":"2026-10-21T18:40:00Z","v":167,"vw":89.06},{"c":88.9155,"h":88.9155,"l":88.9155,"n":14,"o":88.9155,"t":"2026-10-21T18:45:00Z","v":147,"vw":88.9155},{"c":89.04,"h":89.11,"l":89.02,"n":44,"o":89.11,"t":"2026-10-21T18:50:00Z","v":2028,"vw":89.073889},{"c":89.115,"h":89.115,"l":89.115,"n":11,"o":89.115,"t":"2026-10-21T18:55:00Z","v":115,"vw":89.115},{"c":88.66,"h":88.66,"l":88.66,"n":17,"o":88.66,"t":"2026-10-21T19:00:00Z","v":193,"vw":88.66},{"c":88.945,"h":88.99,"l":88.66,"n":83,"o":88.73,"t":"2026-10-21T19:05:00Z","v":2817,"vw":88.897488},{"c":88.67,"h":88.67,"l":88.67,"n":3,"o":88.67,"t":"2026-10-21T19:10:00Z","v":103,"vw":88.67},{"c":88.795,"h":88.915,"l":88.67,"n":45,"o":88.6871,"t":"2026-10-21T19:15:00Z","v":1746,"vw":88.735184},{"c":88.795,"h":88.795,"l":88.795,"n":20,"o":88.795,"t":"2026-10-21T19:20:00Z","v":192,"vw":88.795},{"c":89.15,"h":89.15,"l":89.08,"n":31,"o":89.13,"t":"2026-10-21T19:25:00Z","v":647,"vw":89.12},{"c":89.075,"h":89.18,"l":89.075,"n":64,"o":89.18,"t":"2026-10-21T19:30:00Z","v":1157,"vw":89.1275},{"c":89.2,"h":89.2,"l":89.13,"n":40,"o":89.15,"t":"2026-10-21T19:35:00Z","v":650,"vw":89.161538},{"c":89.255,"h":89.255,"l":89.255,"n":17,"o":89.255,"t":"2026-10-21T19:40:00Z","v":222,"vw":89.255},{"c":89.43,"h":89.44,"l":89.265,"n":141,"o":89.44,"t":"2026-10-21T19:45:00Z","v":4916,"vw":89.388044},{"c":89.79,"h":89.79,"l":89.6,"n":73,"o":89.6,"t":"2026-10-21T19:50:00Z","v":1326,"vw":89.6525},{"c":89.95,"h":90.07,"l":89.79,"n":298,"o":89.79,"t":"2026-10-21T19:55:00Z","v":5748,"vw":89.8828},{"c":89.95,"h":89.95,"l":89.95,"n":16,"o":89.95,"t":"2026-10-21T20:00:00Z","v":20253,"vw":89.95},{"c":89.41,"h":89.51,"l":89.41,"n":36,"o":89.51,"t":"2026-10-22T12:55:00Z","v":383,"vw":89.46},{"c":91,"h":91,"l":91,"n":35,"o":91,"t":"2026-10-22T13:30:00Z","v":1862,"vw":91},{"c":91.61,"h":91.61,"l":91.61,"n":6,"o":91.61,"t":"2026-10-22T13:45:00Z","v":114,"vw":91.61},{"c":91.505,"h":91.99,"l":91.505,"n":60,"o":91.99,"t":"2026-10-22T13:55:00Z","v":2542,"vw":91.544356},{"c":91.505,"h":91.505,"l":91.505,"n":50,"o":91.505,"t":"2026-10-22T14:00:00Z","v":1200,"vw":91.505},{"c":91.52,"h":91.52,"l":91.52,"n":35,"o":91.52,"t":"2026-10-22T14:10:00Z","v":2101,"vw":91.52},{"c":91.765,"h":91.765,"l":91.58,"n":57,"o":91.58,"t":"2026-10-22T14:15:00Z","v":901,"vw":91.6725},{"c":91.77,"h":91.89,"l":91.77,"n":18,"o":91.89,"t":"2026-10-22T14:20:00Z","v":530,"vw":91.81},{"c":91.68,"h":91.69,"l":91.68,"n":34,"o":91.69,"t":"2026-10-22T14:25:00Z","v":696,"vw":91.685},{"c":91.73,"h":91.82,"l":91.535,"n":22,"o":91.535,"t":"2026-10-22T14:30:00Z","v":539,"vw":91.677433},{"c":91.77,"h":92,"l":91.62,"n":187,"o":91.98,"t":"2026-10-22T14:45:00Z","v":8658,"vw":91.901721},{"c":91.865,"h":92,"l":91.865,"n":47,"o":91.96,"t":"2026-10-22T14:50:00Z","v":1979,"vw":91.947425},{"c":91.98,"h":91.98,"l":91.7454,"n":64,"o":91.86,"t":"2026-10-22T14:55:00Z","v":2380,"vw":91.856139},{"c":91.945,"h":92.02,"l":91.945,"n":106,"o":92,"t":"2026-10-22T15:00:00Z","v":5416,"vw":92.000155},{"c":92.07,"h":92.0775,"l":92.07,"n":15,"o":92.0775,"t":"2026-10-22T15:05:00Z","v":461,"vw":92.073261},{"c":92.37,"h":92.37,"l":92.02,"n":106,"o":92.02,"t":"2026-10-22T15:10:00Z","v":3852,"vw":92.282637},{"c":92.5586,"h":92.5586,"l":92.5586,"n":15,"o":92.5586,"t":"2026-10-22T15:15:00Z","v":709,"vw":92.5586},{"c":92.58,"h":92.75,"l":92.58,"n":37,"o":92.71,"t":"2026-10-22T15:20:00Z","v":4594,"vw":92.604105},{"c":92.5,"h":92.5,"l":92.5,"n":39,"o":92.5,"t":"2026-10-22T15:25:00Z","v":849,"vw":92.5},{"c":92.75,"h":92.75,"l":92.58,"n":24,"o":92.58,"t":"2026-10-22T15:30:00Z","v":1365,"vw":92.732027},{"c":92.83,"h":92.87,"l":92.83,"n":24,"o":92.87,"t":"2026-10-22T15:35:00Z","v":254,"vw":92.85},{"c":92.7475,"h":92.959,"l":92.745,"n":29,"o":92.959,"t":"2026-10-22T15:40:00Z","v":731,"vw":92.867256},{"c":92.635,"h":92.635,"l":92.62,"n":32,"o":92.62,"t":"2026-10-22T16:00:00Z","v":533,"vw":92.6275},{"c":92.71,"h":92.71,"l":92.71,"n":8,"o":92.71,"t":"2026-10-22T16:10:00Z","v":156,"vw":92.71},{"c":92.715,"h":92.715,"l":92.715,"n":2,"o":92.715,"t":"2026-10-22T16:15:00Z","v":114,"vw":92.715},{"c":92.76,"h":92.76,"l":92.5237,"n":13,"o":92.5237,"t":"2026-10-22T16:30:00Z","v":794,"vw":92.617719},{"c":92.84,"h":93,"l":92.84,"n":81,"o":93,"t":"2026-10-22T16:35:00Z","v":3245,"vw":92.928576},{"c":92.56,"h":92.66,"l":92.56,"n":21,"o":92.66,"t":"2026-10-22T16:45:00Z","v":532,"vw":92.597594},{"c":92.81,"h":93,"l":92.775,"n":113,"o":92.775,"t":"2026-10-22T16:50:00Z","v":6103,"vw":92.948583},{"c":92.85,"h":92.85,"l":92.85,"n":19,"o":92.85,"t":"2026-10-22T16:55:00Z","v":388,"vw":92.85},{"c":92.9,"h":93,"l":92.775,"n":42,"o":92.775,"t":"2026-10-22T17:00:00Z","v":1309,"vw":92.915441},{"c":92.49,"h":92.63,"l":92.49,"n":49,"o":92.61,"t":"2026-10-22T17:05:00Z","v":845,"vw":92.572553},{"c":92.28,"h":92.455,"l":92.28,"n":8,"o":92.455,"t":"2026-10-22T17:10:00Z","v":255,"vw":92.3675},{"c":92.22,"h":92.28,"l":92.21,"n":74,"o":92.28,"t":"2026-10-22T17:15:00Z","v":1733,"vw":92.227374},{"c":91.91,"h":91.91,"l":91.91,"n":8,"o":91.91,"t":"2026-10-22T17:20:00Z","v":113,"vw":91.91},{"c":92.04,"h":92.04,"l":91.775,"n":102,"o":91.87,"t":"2026-10-22T17:25:00Z","v":2857,"vw":91.835458},{"c":91.92,"h":92.49,"l":91.8701,"n":62,"o":92.18,"t":"2026-10-22T17:40:00Z","v":1968,"vw":92.175387},{"c":92.01,"h":92.01,"l":91.93,"n":30,"o":91.93,"t":"2026-10-22T17:45:00Z","v":476,"vw":91.983333},{"c":92.02,"h":92.02,"l":92.02,"n":26,"o":92.02,"t":"2026-10-22T17:50:00Z","v":461,"vw":92.02},{"c":92.26,"h":92.26,"l":92.07,"n":36,"o":92.07,"t":"2026-10-22T17:55:00Z","v":462,"vw":92.153333},{"c":92.21,"h":92.24,"l":92.19,"n":57,"o":92.22,"t":"2026-10-22T18:00:00Z","v":1167,"vw":92.215},{"c":92.36,"h":92.5,"l":92.25,"n":108,"o":92.25,"t":"2026-10-22T18:05:00Z","v":3970,"vw":92.411112},{"c":92.46,"h":92.5,"l":92.435,"n":118,"o":92.5,"t":"2026-10-22T18:10:00Z","v":4681,"vw":92.492453},{"c":92.4025,"h":92.5,"l":92.395,"n":60,"o":92.43,"t":"2026-10-22T18:15:00Z","v":2791,"vw":92.460239},{"c":92.47,"h":92.5,"l":92.385,"n":96,"o":92.495,"t":"2026-10-22T18:20:00Z","v":3546,"vw":92.491386},{"c":92.31,"h":92.425,"l":92.31,"n":68,"o":92.425,"t":"2026-10-22T18:25:00Z","v":1775,"vw":92.388636},{"c":92.43,"h":92.43,"l":92.24,"n":28,"o":92.335,"t":"2026-10-22T18:30:00Z","v":1274,"vw":92.32693},{"c":92.445,"h":92.445,"l":92.315,"n":56,"o":92.3275,"t":"2026-10-22T18:40:00Z","v":1265,"vw":92.37073},{"c":92.2774,"h":92.58,"l":92.2774,"n":149,"o":92.5,"t":"2026-10-22T18:45:00Z","v":5026,"vw":92.399289},{"c":92.62,"h":92.62,"l":92.4,"n":84,"o":92.4,"t":"2026-10-22T18:55:00Z","v":4456,"vw":92.491254},{"c":92.54,"h":92.75,"l":92.54,"n":158,"o":92.75,"t":"2026-10-22T19:00:00Z","v":4198,"vw":92.596591},{"c":92.72,"h":92.75,"l":92.61,"n":61,"o":92.61,"t":"2026-10-22T19:05:00Z","v":2685,"vw":92.713885},{"c":92.685,"h":92.74,"l":92.685,"n":31,"o":92.74,"t":"2026-10-22T19:10:00Z","v":585,"vw":92.7125},{"c":93.03,"h":93.075,"l":92.69,"n":92,"o":92.69,"t":"2026-10-22T19:15:00Z","v":2989,"vw":92.795744},{"c":93,"h":93.05,"l":92.9575,"n":52,"o":92.9575,"t":"2026-10-22T19:20:00Z","v":939,"vw":93.0055},{"c":92.87,"h":92.97,"l":92.87,"n":11,"o":92.97,"t":"2026-10-22T19:25:00Z","v":250,"vw":92.92},{"c":92.955,"h":93.095,"l":92.84,"n":65,"o":92.84,"t":"2026-10-22T19:30:00Z","v":1886,"vw":92.927222},{"c":93.075,"h":93.325,"l":92.95,"n":76,"o":92.955,"t":"2026-10-22T19:35:00Z","v":2785,"vw":93.018889},{"c":92.95,"h":93.075,"l":92.95,"n":66,"o":93.075,"t":"2026-10-22T19:40:00Z","v":1481,"vw":92.995354},{"c":92.915,"h":93.0425,"l":92.89,"n":116,"o":92.96,"t":"2026-10-22T19:45:00Z","v":3507,"vw":92.942926},{"c":93.4,"h":93.6,"l":93.055,"n":248,"o":93.055,"t":"2026-10-22T19:50:00Z","v":9715,"vw":93.351435},{"c":93.43,"h":93.5,"l":93.08,"n":653,"o":93.26,"t":"2026-10-22T19:55:00Z","v":20032,"vw":93.242268},{"c":93.53,"h":93.53,"l":93.33,"n":29,"o":93.33,"t":"2026-10-22T20:00:00Z","v":36633,"vw":93.331758}],"history":[{"c":171.89,"h":174.19,"l":170.64,"n":2838,"o":173.05,"t":"2024-10-21T04:00:00Z","v":87428,"vw":172.021809},{"c":169.49,"h":172.9,"l":169.49,"n":3276,"o":171.64,"t":"2024-10-22T04:00:00Z","v":62201,"vw":170.210697},{"c":169.72,"h":170.8,"l":168.53,"n":2211,"o":168.53,"t":"2024-10-23T04:00:00Z","v":35703,"vw":169.736772},{"c":167.16,"h":169.41,"l":167.05,"n":2331,"o":169.25,"t":"2024-10-24T04:00:00Z","v":64304,"vw":167.512504},{"c":168.11,"h":169.0106,"l":166.24,"n":3460,"o":167.96,"t":"2024-10-25T04:00:00Z","v":85555,"vw":167.798677},{"c":172.94,"h":173.02,"l":168.52,"n":3272,"o":168.52,"t":"2024-10-28T04:00:00Z","v":67496,"vw":172.397595},{"c":169.36,"h":173.04,"l":168.31,"n":4685,"o":172,"t":"2024-10-29T04:00:00Z","v":155609,"vw":169.541261},{"c":171.1,"h":173.59,"l":167.62,"n":3027,"o":168.39,"t":"2024-10-30T04:00:00Z","v":85832,"vw":171.265244},{"c":168.59,"h":172.3683,"l":168.23,"n":3906,"o":171.03,"t":"2024-10-31T04:00:00Z","v":109950,"vw":169.226585},{"c":167.77,"h":171.05,"l":152.1,"n":6467,"o":171.05,"t":"2024-11-01T04:00:00Z","v":190302,"vw":166.227629},{"c":169.51,"h":170.555,"l":167.785,"n":4094,"o":170.4,"t":"2024-11-04T05:00:00Z","v":116709,"vw":169.257235},{"c":171,"h":173.75,"l":169.51,"n":4073,"o":169.51,"t":"2024-11-05T05:00:00Z","v":97027,"vw":171.1883},{"c":169.81,"h":179.67,"l":168.47,"n":12914,"o":178.95,"t":"2024-11-06T05:00:00Z","v":290635,"vw":171.817625},{"c":168.75,"h":173.7988,"l":168.36,"n":6624,"o":170.14,"t":"2024-11-07T05:00:00Z","v":179216,"vw":169.828917},{"c":171.64,"h":172.78,"l":169.06,"n":5507,"o":169.93,"t":"2024-11-08T05:00:00Z","v":206254,"vw":170.97907},{"c":170.57,"h":174.9,"l":169.545,"n":4940,"o":172.91,"t":"2024-11-11T05:00:00Z","v":117756,"vw":171.697416},{"c":168.49,"h":172.05,"l":168.08,"n":4774,"o":170.92,"t":"2024-11-12T05:00:00Z","v":181381,"vw":169.389904},{"c":167.34,"h":173.11,"l":166.78,"n":5561,"o":168.62,"t":"2024-11-13T05:00:00Z","v":217660,"vw":169.459532},{"c":154.99,"h":167.55,"l":154.74,"n":10436,"o":167.05,"t":"2024-11-14T05:00:00Z","v":373292,"vw":159.254717},{"c":137.2,"h":155.79,"l":133.02,"n":22027,"o":155.79,"t":"2024-11-15T05:00:00Z","v":1118730,"vw":139.157378},{"c":135.27,"h":138.5,"l":132.525,"n":10363,"o":136.85,"t":"2024-11-18T05:00:00Z","v":309686,"vw":134.634952},{"c":133.46,"h":139.01,"l":133,"n":7882,"o":135.27,"t":"2024-11-19T05:00:00Z","v":264419,"vw":134.324468},{"c":136.48,"h":136.73,"l":133.11,"n":7903,"o":133.82,"t":"2024-11-20T05:00:00Z","v":229951,"vw":135.236284},{"c":135.53,"h":138.55,"l":135.3,"n":5892,"o":137.91,"t":"2024-11-21T05:00:00Z","v":174772,"vw":135.862143},{"c":134.29,"h":136.575,"l":133.79,"n":8575,"o":134.5,"t":"2024-11-22T05:00:00Z","v":220620,"vw":134.472601},{"c":135.52,"h":136.71,"l":133.59,"n":7737,"o":134.78,"t":"2024-11-25T05:00:00Z","v":270867,"vw":135.211584},{"c":139.19,"h":141.515,"l":136.48,"n":8650,"o":136.85,"t":"2024-11-26T05:00:00Z","v":286293,"vw":139.218452},{"c":136.74,"h":140.79,"l":136.18,"n":5428,"o":139.35,"t":"2024-11-27T05:00:00Z","v":175187,"vw":138.478878},{"c":138.57,"h":139.525,"l":136.725,"n":2580,"o":136.75,"t":"2024-11-29T05:00:00Z","v":169824,"vw":138.059644},{"c":135.15,"h":139.54,"l":134.55,"n":11276,"o":138.11,"t":"2024-12-02T05:00:00Z","v":394230,"vw":137.319018},{"c":135.38,"h":137.05,"l":133.475,"n":6836,"o":135.35,"t":"2024-12-03T05:00:00Z","v":214592,"vw":135.474195},{"c":135,"h":136.54,"l":134.455,"n":7018,"o":135.15,"t":"2024-12-04T05:00:00Z","v":190939,"vw":135.117245},{"c":133,"h":135.195,"l":131.69,"n":5035,"o":134.35,"t":"2024-12-05T05:00:00Z","v":138952,"vw":133.158848},{"c":132.5,"h":134.52,"l":131.54,"n":6393,"o":133.33,"t":"2024-12-06T05:00:00Z","v":165988,"vw":132.719499},{"c":130.8,"h":132.84,"l":129.62,"n":5473,"o":132.63,"t":"2024-12-09T05:00:00Z","v":162757,"vw":130.626486},{"c":131.27,"h":132.12,"l":128.9101,"n":5551,"o":131.11,"t":"2024-12-10T05:00:00Z","v":119415,"vw":131.089635},{"c":128.28,"h":131.77,"l":128.18,"n":6168,"o":131.67,"t":"2024-12-11T05:00:00Z","v":135867,"vw":128.686793},{"c":126.9,"h":128.52,"l":126.01,"n":6987,"o":128.08,"t":"2024-12-12T05:00:00Z","v":328820,"vw":126.729076},{"c":125.28,"h":128.015,"l":124.775,"n":7304,"o":126.71,"t":"2024-12-13T05:00:00Z","v":250692,"vw":125.928353},{"c":125.94,"h":127,"l":124.99,"n":6520,"o":125.32,"t":"2024-12-16T05:00:00Z","v":203599,"vw":125.896375},{"c":126.4,"h":127.11,"l":125.06,"n":5327,"o":125.07,"t":"2024-12-17T05:00:00Z","v":132915,"vw":126.256369},{"c":122.34,"h":126.35,"l":122,"n":8083,"o":126.35,"t":"2024-12-18T05:00:00Z","v":209319,"vw":123.61591},{"c":122.73,"h":125.2178,"l":121.0418,"n":8525,"o":122.98,"t":"2024-12-19T05:00:00Z","v":212258,"vw":122.355067},{"c":119.52,"h":123.04,"l":118.42,"n":8243,"o":121.95,"t":"2024-12-20T05:00:00Z","v":489750,"vw":119.728759},{"c":118.9,"h":120.77,"l":117.69,"n":6765,"o":120,"t":"2024-12-23T05:00:00Z","v":183323,"vw":118.969282},{"c":117.59,"h":119.3996,"l":117.32,"n":3516,"o":118.41,"t":"2024-12-24T05:00:00Z","v":124448,"vw":118.156289},{"c":119.15,"h":119.96,"l":117.13,"n":5436,"o":117.59,"t":"2024-12-26T05:00:00Z","v":185426,"vw":119.149442},{"c":118.46,"h":119.22,"l":117.075,"n":4887,"o":118.74,"t":"2024-12-27T05:00:00Z","v":103081,"vw":118.250915},{"c":118.09,"h":118.63,"l":116.66,"n":4656,"o":118.16,"t":"2024-12-30T05:00:00Z","v":169194,"vw":117.745547},{"c":119.21,"h":119.23,"l":116.88,"n":3896,"o":118.55,"t":"2024-12-31T05:00:00Z","v":122493,"vw":118.774649},{"c":117.92,"h":120.99,"l":116.64,"n":6872,"o":120.11,"t":"2025-01-02T05:00:00Z","v":172838,"vw":117.994566},{"c":118.82,"h":119.21,"l":117.0867,"n":5391,"o":117.7,"t":"2025-01-03T05:00:00Z","v":231901,"vw":118.330657},{"c":115.35,"h":120.12,"l":115.06,"n":6280,"o":118.95,"t":"2025-01-06T05:00:00Z","v":154935,"vw":116.287032},{"c":116.06,"h":117.37,"l":114.99,"n":7338,"o":115.98,"t":"2025-01-07T05:00:00Z","v":161503,"vw":115.959836},{"c":119.14,"h":119.31,"l":115.1,"n":6420,"o":115.57,"t":"2025-01-08T05:00:00Z","v":141113,"vw":118.3162},{"c":120.11,"h":123.28,"l":117.87,"n":8781,"o":117.87,"t":"2025-01-10T05:00:00Z","v":249198,"vw":120.244906},{"c":124.97,"h":125.98,"l":119.28,"n":6617,"o":119.28,"t":"2025-01-13T05:00:00Z","v":211736,"vw":123.951246},{"c":129.03,"h":129.855,"l":123.34,"n":10731,"o":124.72,"t":"2025-01-14T05:00:00Z","v":369654,"vw":128.10791},{"c":129.15,"h":130.5,"l":126.98,"n":7103,"o":129.35,"t":"2025-01-15T05:00:00Z","v":265650,"vw":129.045124},{"c":129.3,"h":130.52,"l":128.255,"n":6025,"o":128.5,"t":"2025-01-16T05:00:00Z","v":233863,"vw":129.287357},{"c":129.44,"h":130.54,"l":128.4175,"n":4216,"o":130.32,"t":"2025-01-17T05:00:00Z","v":127323,"vw":129.371439},{"c":133.28,"h":133.76,"l":130,"n":6085,"o":130,"t":"2025-01-21T05:00:00Z","v":196944,"vw":132.385663},{"c":132.82,"h":135.34,"l":131.835,"n":7565,"o":133.09,"t":"2025-01-22T05:00:00Z","v":223807,"vw":133.812753},{"c":126.65,"h":133.08,"l":124.49,"n":6450,"o":132,"t":"2025-01-23T05:00:00Z","v":237356,"vw":127.364049},{"c":123.41,"h":127.335,"l":122.91,"n":5844,"o":125.69,"t":"2025-01-24T05:00:00Z","v":192858,"vw":124.413191},{"c":125.43,"h":126.955,"l":122.99,"n":5240,"o":123.5,"t":"2025-01-27T05:00:00Z","v":123809,"vw":125.273473},{"c":120.86,"h":126.11,"l":120.51,"n":7202,"o":125.43,"t":"2025-01-28T05:00:00Z","v":199201,"vw":122.015365},{"c":118.6,"h":121.71,"l":117.93,"n":5512,"o":120.19,"t":"2025-01-29T05:00:00Z","v":155010,"vw":118.90233},{"c":119.85,"h":120.02,"l":115.58,"n":9503,"o":119.18,"t":"2025-01-30T05:00:00Z","v":348086,"vw":117.881394},{"c":116.71,"h":119.28,"l":114.52,"n":7893,"o":119.11,"t":"2025-01-31T05:00:00Z","v":318122,"vw":116.672511},{"c":117.74,"h":119.48,"l":114.99,"n":6357,"o":115.91,"t":"2025-02-03T05:00:00Z","v":210758,"vw":117.332498},{"c":116.96,"h":117.93,"l":116.0301,"n":4754,"o":117.18,"t":"2025-02-04T05:00:00Z","v":156081,"vw":117.058389},{"c":117.23,"h":117.71,"l":115.79,"n":5707,"o":117.71,"t":"2025-02-05T05:00:00Z","v":179668,"vw":117.043548},{"c":115.61,"h":117.475,"l":112.985,"n":9322,"o":117.15,"t":"2025-02-06T05:00:00Z","v":307017,"vw":115.014044},{"c":116.27,"h":117.185,"l":115.43,"n":7936,"o":115.78,"t":"2025-02-07T05:00:00Z","v":297509,"vw":116.266052},{"c":115,"h":116.69,"l":114.72,"n":7378,"o":116.63,"t":"2025-02-10T05:00:00Z","v":241331,"vw":115.355222},{"c":115.005,"h":115.62,"l":113.03,"n":7254,"o":114.38,"t":"2025-02-11T05:00:00Z","v":297974,"vw":114.670114},{"c":109.02,"h":114.35,"l":108.72,"n":9802,"o":113.99,"t":"2025-02-12T05:00:00Z","v":374271,"vw":110.528947},{"c":109.82,"h":112.58,"l":106.02,"n":11285,"o":109.32,"t":"2025-02-13T05:00:00Z","v":489847,"vw":109.489436},{"c":107.77,"h":110.36,"l":106.26,"n":6123,"o":109.82,"t":"2025-02-14T05:00:00Z","v":207413,"vw":107.691804},{"c":104.08,"h":108.16,"l":103.3,"n":7911,"o":107.34,"t":"2025-02-18T05:00:00Z","v":349023,"vw":104.74505},{"c":101.8,"h":106.9899,"l":101.44,"n":11476,"o":103.38,"t":"2025-02-19T05:00:00Z","v":585315,"vw":103.145662},{"c":100.5,"h":101.95,"l":99.72,"n":11627,"o":101.95,"t":"2025-02-20T05:00:00Z","v":618707,"vw":100.664913},{"c":100.11,"h":101.41,"l":97.92,"n":9045,"o":101.41,"t":"2025-02-21T05:00:00Z","v":429203,"vw":99.635858},{"c":100.32,"h":101.6,"l":99.99,"n":7272,"o":100.73,"t":"2025-02-24T05:00:00Z","v":260525,"vw":100.552442},{"c":102.64,"h":104.33,"l":99.56,"n":12677,"o":100.66,"t":"2025-02-25T05:00:00Z","v":474724,"vw":102.612873},{"c":100.85,"h":105,"l":100.6,"n":6915,"o":102.23,"t":"2025-02-26T05:00:00Z","v":232050,"vw":101.880474},{"c":99.97,"h":102.05,"l":99.89,"n":9914,"o":100.07,"t":"2025-02-27T05:00:00Z","v":442395,"vw":100.42869},{"c":79.26,"h":86.9789,"l":77.02,"n":25626,"o":83.8,"t":"2025-02-28T05:00:00Z","v":1458274,"vw":80.786277},{"c":77.68,"h":80.27,"l":75.91,"n":12758,"o":80.18,"t":"2025-03-03T05:00:00Z","v":483867,"vw":77.966388},{"c":80.86,"h":81.935,"l":76.82,"n":12158,"o":76.82,"t":"2025-03-04T05:00:00Z","v":556529,"vw":80.208668},{"c":81.89,"h":84.06,"l":79.77,"n":9959,"o":80.84,"t":"2025-03-05T05:00:00Z","v":423775,"vw":82.105997},{"c":81.15,"h":82.3,"l":79.16,"n":5923,"o":81.35,"t":"2025-03-06T05:00:00Z","v":218344,"vw":80.752823},{"c":84.65,"h":86.39,"l":81.1967,"n":10000,"o":81.43,"t":"2025-03-07T05:00:00Z","v":323903,"vw":84.566255},{"c":88,"h":88.97,"l":84.46,"n":11100,"o":84.46,"t":"2025-03-10T04:00:00Z","v":451270,"vw":87.830551},{"c":87.75,"h":88.77,"l":86.32,"n":10679,"o":87.49,"t":"2025-03-11T04:00:00Z","v":516043,"vw":87.727743},{"c":88.06,"h":89.0125,"l":84.47,"n":14788,"o":87.85,"t":"2025-03-12T04:00:00Z","v":863097,"vw":87.744655},{"c":87.42,"h":90.8,"l":86.255,"n":8932,"o":88.29,"t":"2025-03-13T04:00:00Z","v":304160,"vw":87.8074},{"c":85.86,"h":88.32,"l":85.44,"n":7508,"o":87.48,"t":"2025-03-14T04:00:00Z","v":205463,"vw":86.099479},{"c":87.01,"h":88.64,"l":85.86,"n":6781,"o":86.49,"t":"2025-03-17T04:00:00Z","v":230808,"vw":86.854012},{"c":89.8,"h":90,"l":85.51,"n":5947,"o":86.74,"t":"2025-03-18T04:00:00Z","v":245571,"vw":88.761003},{"c":88.29,"h":91.84,"l":87.64,"n":6460,"o":89.49,"t":"2025-03-19T04:00:00Z","v":210923,"vw":88.750895},{"c":84.83,"h":88.36,"l":84.73,"n":6836,"o":87.06,"t":"2025-03-20T04:00:00Z","v":172556,"vw":85.44469},{"c":84.04,"h":85.385,"l":82.91,"n":7497,"o":84.96,"t":"2025-03-21T04:00:00Z","v":364733,"vw":84.364061},{"c":84.85,"h":86.02,"l":83.13,"n":5850,"o":84.43,"t":"2025-03-24T04:00:00Z","v":228686,"vw":84.515037},{"c":84.11,"h":86.29,"l":84.06,"n":6733,"o":85.03,"t":"2025-03-25T04:00:00Z","v":253374,"vw":84.64428},{"c":84.34,"h":85.6,"l":83.32,"n":5591,"o":84.24,"t":"2025-03-26T04:00:00Z","v":183183,"vw":84.330636},{"c":85.99,"h":87.28,"l":83.905,"n":6918,"o":84.69,"t":"2025-03-27T04:00:00Z","v":203830,"vw":86.173154},{"c":86.17,"h":86.56,"l":85.005,"n":5994,"o":85.59,"t":"2025-03-28T04:00:00Z","v":175698,"vw":86.107066},{"c":84.97,"h":86.75,"l":83.94,"n":7775,"o":84.96,"t":"2025-03-31T04:00:00Z","v":264754,"vw":85.289105},{"c":84.4,"h":85.08,"l":82.784,"n":7211,"o":85.08,"t":"2025-04-01T04:00:00Z","v":203718,"vw":84.150021},{"c":86.27,"h":88.77,"l":82.605,"n":11021,"o":83.84,"t":"2025-04-02T04:00:00Z","v":465200,"vw":86.134325},{"c":83.99,"h":86.7434,"l":82.6,"n":8023,"o":85.42,"t":"2025-04-03T04:00:00Z","v":269896,"vw":83.766788},{"c":84.09,"h":85.765,"l":82.705,"n":9177,"o":83.53,"t":"2025-04-04T04:00:00Z","v":320469,"vw":84.088125},{"c":81.79,"h":84.935,"l":79.85,"n":9275,"o":82.69,"t":"2025-04-07T04:00:00Z","v":289196,"vw":81.817284},{"c":78.62,"h":82.8,"l":77.94,"n":9198,"o":81.73,"t":"2025-04-08T04:00:00Z","v":516018,"vw":79.554938},{"c":83.24,"h":84.18,"l":77.71,"n":9208,"o":79.19,"t":"2025-04-09T04:00:00Z","v":338233,"vw":81.510006},{"c":82.04,"h":82.94,"l":79.84,"n":6869,"o":81.79,"t":"2025-04-10T04:00:00Z","v":188378,"vw":81.782055},{"c":83.11,"h":83.305,"l":80.35,"n":6468,"o":82.56,"t":"2025-04-11T04:00:00Z","v":166625,"vw":82.572799},{"c":83.01,"h":83.79,"l":82.18,"n":5444,"o":82.87,"t":"2025-04-14T04:00:00Z","v":185656,"vw":83.013359},{"c":80.84,"h":83.38,"l":80.03,"n":5072,"o":82.27,"t":"2025-04-15T04:00:00Z","v":285346,"vw":80.897444},{"c":82.79,"h":83.8325,"l":80.83,"n":5939,"o":81.53,"t":"2025-04-16T04:00:00Z","v":195966,"vw":82.797059},{"c":82.98,"h":83.18,"l":81.57,"n":5354,"o":82.59,"t":"2025-04-17T04:00:00Z","v":231015,"vw":82.765437},{"c":83.38,"h":83.5114,"l":81.2957,"n":5878,"o":82.6,"t":"2025-04-21T04:00:00Z","v":189649,"vw":82.729451},{"c":85.16,"h":85.82,"l":82.73,"n":6393,"o":83.91,"t":"2025-04-22T04:00:00Z","v":219737,"vw":84.927623},{"c":84.55,"h":86.47,"l":83.73,"n":5749,"o":86.47,"t":"2025-04-23T04:00:00Z","v":167328,"vw":84.56873},{"c":85.85,"h":87.19,"l":83.33,"n":6945,"o":84.84,"t":"2025-04-24T04:00:00Z","v":178612,"vw":85.820821},{"c":85.72,"h":85.8,"l":83.76,"n":4854,"o":85.8,"t":"2025-04-25T04:00:00Z","v":171382,"vw":85.423748},{"c":85.73,"h":86.035,"l":84.225,"n":5151,"o":85.6,"t":"2025-04-28T04:00:00Z","v":103181,"vw":85.36775},{"c":84.6,"h":86.175,"l":84.5393,"n":6623,"o":85.73,"t":"2025-04-29T04:00:00Z","v":174807,"vw":84.9132},{"c":84.96,"h":85.47,"l":83.48,"n":6574,"o":84.29,"t":"2025-04-30T04:00:00Z","v":241211,"vw":84.78773},{"c":85.28,"h":85.8,"l":82.87,"n":8400,"o":84.55,"t":"2025-05-01T04:00:00Z","v":290036,"vw":85.122528},{"c":79.86,"h":85.28,"l":79.15,"n":13879,"o":85.28,"t":"2025-05-02T04:00:00Z","v":452639,"vw":80.635676},{"c":81.06,"h":81.17,"l":79.75,"n":9283,"o":80.22,"t":"2025-05-05T04:00:00Z","v":345456,"vw":80.492488},{"c":84.46,"h":84.72,"l":80.725,"n":6128,"o":81.08,"t":"2025-05-06T04:00:00Z","v":252300,"vw":84.046797},{"c":84.38,"h":85.32,"l":83.515,"n":6749,"o":85.05,"t":"2025-05-07T04:00:00Z","v":198982,"vw":84.313582},{"c":87.44,"h":87.49,"l":84.085,"n":5593,"o":84.48,"t":"2025-05-08T04:00:00Z","v":187053,"vw":86.907719},{"c":86.6,"h":87.65,"l":86.01,"n":7381,"o":87.19,"t":"2025-05-09T04:00:00Z","v":225260,"vw":86.917934},{"c":88.51,"h":88.85,"l":85.82,"n":6212,"o":87.5,"t":"2025-05-12T04:00:00Z","v":202351,"vw":87.951622},{"c":86.1,"h":89.5,"l":85.32,"n":6063,"o":88.92,"t":"2025-05-13T04:00:00Z","v":168090,"vw":86.299672},{"c":85.49,"h":85.77,"l":83.425,"n":8116,"o":85.43,"t":"2025-05-14T04:00:00Z","v":232128,"vw":84.950728},{"c":88.48,"h":88.61,"l":85.14,"n":6323,"o":85.26,"t":"2025-05-15T04:00:00Z","v":198025,"vw":87.564513},{"c":87.78,"h":89.03,"l":87.22,"n":6397,"o":87.91,"t":"2025-05-16T04:00:00Z","v":224978,"vw":87.849781},{"c":87.23,"h":88.365,"l":86.79,"n":5235,"o":87.66,"t":"2025-05-19T04:00:00Z","v":114495,"vw":87.414163},{"c":88.47,"h":88.71,"l":86.97,"n":4578,"o":87.17,"t":"2025-05-20T04:00:00Z","v":151722,"vw":88.331957},{"c":87.2,"h":87.9,"l":86.355,"n":6053,"o":87.36,"t":"2025-05-21T04:00:00Z","v":215466,"vw":87.084029},{"c":88,"h":88.1,"l":85.99,"n":5543,"o":86.84,"t":"2025-05-22T04:00:00Z","v":180053,"vw":87.438343},{"c":85.32,"h":87.31,"l":84.67,"n":8451,"o":87.31,"t":"2025-05-23T04:00:00Z","v":275458,"vw":85.642232},{"c":86.75,"h":87.345,"l":84.19,"n":5530,"o":85.77,"t":"2025-05-27T04:00:00Z","v":147218,"vw":86.449966},{"c":84.64,"h":86.76,"l":84.44,"n":4154,"o":86.57,"t":"2025-05-28T04:00:00Z","v":163513,"vw":85.117873},{"c":85.94,"h":86.36,"l":84.86,"n":5272,"o":85,"t":"2025-05-29T04:00:00Z","v":125701,"vw":85.808175},{"c":85.92,"h":86.38,"l":84.68,"n":3779,"o":85.83,"t":"2025-05-30T04:00:00Z","v":167452,"vw":85.88858},{"c":82.01,"h":85.62,"l":81.79,"n":6807,"o":85.47,"t":"2025-06-02T04:00:00Z","v":187293,"vw":82.663286},{"c":84.12,"h":85.21,"l":81.45,"n":5483,"o":82.31,"t":"2025-06-03T04:00:00Z","v":194748,"vw":84.067826},{"c":83.05,"h":84.37,"l":82.73,"n":4779,"o":83.85,"t":"2025-06-04T04:00:00Z","v":117297,"vw":83.349196},{"c":82.63,"h":83.18,"l":81.8,"n":4685,"o":83.18,"t":"2025-06-05T04:00:00Z","v":121373,"vw":82.590576},{"c":84.21,"h":84.97,"l":82.14,"n":4619,"o":83.31,"t":"2025-06-06T04:00:00Z","v":138843,"vw":83.926206},{"c":83.82,"h":85.38,"l":83.175,"n":5702,"o":84.7,"t":"2025-06-09T04:00:00Z","v":252939,"vw":84.009637},{"c":85.7,"h":87.215,"l":84.9775,"n":6581,"o":87.215,"t":"2025-06-10T04:00:00Z","v":203708,"vw":85.727392},{"c":86.26,"h":86.96,"l":84.96,"n":7607,"o":86.61,"t":"2025-06-11T04:00:00Z","v":211731,"vw":86.035528},{"c":88.11,"h":88.23,"l":84.98,"n":4819,"o":86.09,"t":"2025-06-12T04:00:00Z","v":118426,"vw":87.732686},{"c":87.08,"h":89.135,"l":85.7275,"n":7868,"o":87.62,"t":"2025-06-13T04:00:00Z","v":180150,"vw":87.719972},{"c":86.08,"h":87.28,"l":85.0143,"n":5421,"o":87.24,"t":"2025-06-16T04:00:00Z","v":119612,"vw":86.039562},{"c":84.88,"h":86.24,"l":84.81,"n":4238,"o":85.21,"t":"2025-06-17T04:00:00Z","v":91069,"vw":85.223502},{"c":84.32,"h":86,"l":83.49,"n":4877,"o":84.73,"t":"2025-06-18T04:00:00Z","v":123355,"vw":84.64071},{"c":82.72,"h":84.54,"l":81.95,"n":4907,"o":84.54,"t":"2025-06-20T04:00:00Z","v":168351,"vw":83.139679},{"c":83.8,"h":83.94,"l":82.01,"n":4811,"o":82.79,"t":"2025-06-23T04:00:00Z","v":123285,"vw":83.558786},{"c":83.92,"h":84.82,"l":83.15,"n":3974,"o":83.99,"t":"2025-06-24T04:00:00Z","v":83605,"vw":83.928694},{"c":83.87,"h":85.3926,"l":83.26,"n":3943,"o":83.84,"t":"2025-06-25T04:00:00Z","v":77103,"vw":84.102727},{"c":85.21,"h":85.26,"l":83.51,"n":5201,"o":84.44,"t":"2025-06-26T04:00:00Z","v":148144,"vw":84.811172},{"c":84.26,"h":85.16,"l":83.04,"n":6634,"o":85.16,"t":"2025-06-27T04:00:00Z","v":660289,"vw":84.238084},{"c":84.71,"h":85.6,"l":83.67,"n":4582,"o":84.32,"t":"2025-06-30T04:00:00Z","v":151840,"vw":84.607601},{"c":87.16,"h":88.5199,"l":84.61,"n":5676,"o":84.61,"t":"2025-07-01T04:00:00Z","v":192309,"vw":86.941605},{"c":88.26,"h":88.61,"l":86.19,"n":4072,"o":87.01,"t":"2025-07-02T04:00:00Z","v":101802,"vw":88.061046},{"c":88.43,"h":89.43,"l":88.04,"n":2657,"o":88.83,"t":"2025-07-03T04:00:00Z","v":53345,"vw":88.633499},{"c":88.39,"h":89.02,"l":87.55,"n":4236,"o":87.6,"t":"2025-07-07T04:00:00Z","v":101275,"vw":88.322504},{"c":88.66,"h":89.9799,"l":87.705,"n":4112,"o":88.05,"t":"2025-07-08T04:00:00Z","v":123513,"vw":88.867469},{"c":88.91,"h":89.06,"l":87.26,"n":3643,"o":88.36,"t":"2025-07-09T04:00:00Z","v":105910,"vw":88.389677},{"c":89.49,"h":90.54,"l":88.56,"n":6087,"o":88.65,"t":"2025-07-10T04:00:00Z","v":225989,"vw":89.670019},{"c":87.57,"h":88.93,"l":85.135,"n":8295,"o":88.81,"t":"2025-07-11T04:00:00Z","v":313317,"vw":87.148625},{"c":87.8,"h":88.9699,"l":87.3849,"n":5666,"o":87.56,"t":"2025-07-14T04:00:00Z","v":178510,"vw":88.020677},{"c":84.94,"h":88.05,"l":84.66,"n":5323,"o":88.05,"t":"2025-07-15T04:00:00Z","v":149808,"vw":85.468354},{"c":83.97,"h":85.655,"l":83.4,"n":5402,"o":85.23,"t":"2025-07-16T04:00:00Z","v":129712,"vw":84.02814},{"c":84.69,"h":86.1067,"l":84.1,"n":4722,"o":84.1,"t":"2025-07-17T04:00:00Z","v":195675,"vw":84.777973},{"c":83.48,"h":86.172,"l":83.41,"n":3933,"o":85.28,"t":"2025-07-18T04:00:00Z","v":110879,"vw":83.730423},{"c":83.19,"h":84.51,"l":82.96,"n":4239,"o":83.76,"t":"2025-07-21T04:00:00Z","v":93875,"vw":83.427871},{"c":84.7,"h":85.8,"l":83.35,"n":4950,"o":83.35,"t":"2025-07-22T04:00:00Z","v":130104,"vw":84.754816},{"c":86.72,"h":86.867,"l":85.43,"n":4380,"o":85.45,"t":"2025-07-23T04:00:00Z","v":85131,"vw":86.478027},{"c":86.2,"h":87.3,"l":85.03,"n":4717,"o":86.05,"t":"2025-07-24T04:00:00Z","v":91584,"vw":86.217268},{"c":86.08,"h":86.83,"l":84.9,"n":5820,"o":85.9,"t":"2025-07-25T04:00:00Z","v":146988,"vw":86.077531},{"c":84.39,"h":85.95,"l":83.85,"n":6856,"o":85.95,"t":"2025-07-28T04:00:00Z","v":154737,"vw":84.555804},{"c":83.63,"h":84.89,"l":83.26,"n":5384,"o":84.89,"t":"2025-07-29T04:00:00Z","v":137728,"vw":83.8356},{"c":82.78,"h":84.095,"l":82.095,"n":4635,"o":83.33,"t":"2025-07-30T04:00:00Z","v":98290,"vw":83.025968},{"c":83.89,"h":85.9399,"l":81.95,"n":7743,"o":81.95,"t":"2025-07-31T04:00:00Z","v":242383,"vw":83.9125},{"c":88.45,"h":94,"l":85.005,"n":11368,"o":89.99,"t":"2025-08-01T04:00:00Z","v":602772,"vw":90.405376},{"c":89.97,"h":90.64,"l":87.0101,"n":6907,"o":87.55,"t":"2025-08-04T04:00:00Z","v":238709,"vw":89.882197},{"c":90.39,"h":91.355,"l":89.63,"n":6408,"o":89.67,"t":"2025-08-05T04:00:00Z","v":184899,"vw":90.322878},{"c":90.65,"h":91.815,"l":88.85,"n":6860,"o":91.03,"t":"2025-08-06T04:00:00Z","v":286303,"vw":90.52452},{"c":92.27,"h":94.5,"l":89.98,"n":7452,"o":91.1,"t":"2025-08-07T04:00:00Z","v":304478,"vw":92.980436},{"c":94.84,"h":95.29,"l":91.885,"n":8666,"o":92.08,"t":"2025-08-08T04:00:00Z","v":310920,"vw":94.439259},{"c":94.4,"h":95.92,"l":93.36,"n":8592,"o":95.11,"t":"2025-08-11T04:00:00Z","v":215794,"vw":94.446614},{"c":95.63,"h":96.215,"l":93.21,"n":7576,"o":94.14,"t":"2025-08-12T04:00:00Z","v":217265,"vw":95.41489},{"c":99.66,"h":99.98,"l":94.99,"n":10491,"o":95.72,"t":"2025-08-13T04:00:00Z","v":272120,"vw":99.157099},{"c":98.5,"h":98.9857,"l":97.11,"n":6287,"o":98.44,"t":"2025-08-14T04:00:00Z","v":216890,"vw":98.161709},{"c":98.4,"h":101.34,"l":97.74,"n":7189,"o":99,"t":"2025-08-15T04:00:00Z","v":329996,"vw":98.669356},{"c":98.2,"h":99.23,"l":97.625,"n":5976,"o":98,"t":"2025-08-18T04:00:00Z","v":181473,"vw":98.305795},{"c":98.95,"h":99.92,"l":98.25,"n":6116,"o":98.66,"t":"2025-08-19T04:00:00Z","v":182901,"vw":99.005474},{"c":97.77,"h":99.77,"l":97.08,"n":5374,"o":98.95,"t":"2025-08-20T04:00:00Z","v":128049,"vw":97.922604},{"c":98.1,"h":98.84,"l":97.11,"n":5457,"o":97.33,"t":"2025-08-21T04:00:00Z","v":132022,"vw":97.936822},{"c":100.14,"h":101.705,"l":98.13,"n":6909,"o":98.75,"t":"2025-08-22T04:00:00Z","v":138863,"vw":100.319644},{"c":98.73,"h":100.68,"l":97.885,"n":5347,"o":100.14,"t":"2025-08-25T04:00:00Z","v":122893,"vw":98.889151},{"c":98.94,"h":99.78,"l":97.886,"n":4200,"o":99.78,"t":"2025-08-26T04:00:00Z","v":105848,"vw":98.949646},{"c":99.85,"h":100.08,"l":98.52,"n":4944,"o":98.52,"t":"2025-08-27T04:00:00Z","v":101226,"vw":99.53466},{"c":98.46,"h":99.92,"l":96.43,"n":3991,"o":99.85,"t":"2025-08-28T04:00:00Z","v":112805,"vw":98.097053},{"c":98.22,"h":99.595,"l":97.86,"n":2858,"o":98.87,"t":"2025-08-29T04:00:00Z","v":72840,"vw":98.348508},{"c":99.8,"h":100.07,"l":97.5,"n":5804,"o":97.81,"t":"2025-09-02T04:00:00Z","v":145183,"vw":99.319991},{"c":96.17,"h":100.95,"l":95.4,"n":6621,"o":99.26,"t":"2025-09-03T04:00:00Z","v":238914,"vw":96.959623},{"c":94.32,"h":97.48,"l":92.935,"n":4740,"o":95.74,"t":"2025-09-04T04:00:00Z","v":113887,"vw":94.250851},{"c":95.21,"h":96.04,"l":93.37,"n":4230,"o":94.39,"t":"2025-09-05T04:00:00Z","v":116199,"vw":95.2702},{"c":95.5,"h":95.68,"l":93.479,"n":4434,"o":95.07,"t":"2025-09-08T04:00:00Z","v":122223,"vw":95.042765},{"c":96.23,"h":96.83,"l":94.42,"n":4158,"o":95.5,"t":"2025-09-09T04:00:00Z","v":141897,"vw":95.756095},{"c":95.96,"h":96.67,"l":94.12,"n":4977,"o":95.93,"t":"2025-09-10T04:00:00Z","v":250854,"vw":95.562155},{"c":98.86,"h":99.1,"l":95.065,"n":5564,"o":95.96,"t":"2025-09-11T04:00:00Z","v":129390,"vw":98.2826},{"c":99.31,"h":100.01,"l":97.84,"n":6047,"o":98.99,"t":"2025-09-12T04:00:00Z","v":164915,"vw":99.193584},{"c":99.7,"h":101.09,"l":98.225,"n":7784,"o":99.01,"t":"2025-09-15T04:00:00Z","v":336676,"vw":99.669068},{"c":100.58,"h":101.01,"l":99.05,"n":6997,"o":99.7,"t":"2025-09-16T04:00:00Z","v":254186,"vw":100.295789},{"c":96.61,"h":101.5,"l":96.48,"n":6156,"o":100.19,"t":"2025-09-17T04:00:00Z","v":185139,"vw":97.689171},{"c":97.77,"h":98.49,"l":96.34,"n":5383,"o":96.81,"t":"2025-09-18T04:00:00Z","v":137789,"vw":97.705514},{"c":95.19,"h":98.68,"l":95,"n":3763,"o":97.92,"t":"2025-09-19T04:00:00Z","v":224123,"vw":95.896742},{"c":96,"h":96.36,"l":94,"n":4967,"o":95.38,"t":"2025-09-22T04:00:00Z","v":252913,"vw":94.941886},{"c":94.13,"h":97.63,"l":93.47,"n":5227,"o":96.6,"t":"2025-09-23T04:00:00Z","v":293865,"vw":94.380468},{"c":94.85,"h":95.74,"l":93.67,"n":4122,"o":94.33,"t":"2025-09-24T04:00:00Z","v":118237,"vw":94.676788},{"c":92.19,"h":95.63,"l":90.5601,"n":5111,"o":94.6,"t":"2025-09-25T04:00:00Z","v":163682,"vw":92.102357},{"c":93.04,"h":93.29,"l":91.6,"n":4736,"o":92.71,"t":"2025-09-26T04:00:00Z","v":108439,"vw":92.882621},{"c":93.1,"h":94.27,"l":91.84,"n":6031,"o":93.22,"t":"2025-09-29T04:00:00Z","v":188317,"vw":93.180946},{"c":92.8,"h":94.015,"l":92.425,"n":5696,"o":92.75,"t":"2025-09-30T04:00:00Z","v":162188,"vw":92.958363},{"c":94.49,"h":94.68,"l":91.85,"n":4001,"o":92.92,"t":"2025-10-01T04:00:00Z","v":104829,"vw":93.663394},{"c":93.96,"h":94.89,"l":92.685,"n":4226,"o":94.39,"t":"2025-10-02T04:00:00Z","v":102733,"vw":93.974197},{"c":94.145,"h":95.66,"l":94.01,"n":5158,"o":94.16,"t":"2025-10-03T04:00:00Z","v":155080,"vw":94.538802},{"c":94.59,"h":95.28,"l":93.78,"n":4476,"o":94.24,"t":"2025-10-06T04:00:00Z","v":108077,"vw":94.570582},{"c":92.45,"h":94.96,"l":92.205,"n":5325,"o":94.71,"t":"2025-10-07T04:00:00Z","v":154025,"vw":92.848765},{"c":92.6,"h":93.215,"l":91.835,"n":4479,"o":93.05,"t":"2025-10-08T04:00:00Z","v":100569,"vw":92.533223},{"c":88.3,"h":92.5,"l":87.51,"n":5889,"o":92.37,"t":"2025-10-09T04:00:00Z","v":195538,"vw":89.016311},{"c":86.54,"h":89.3,"l":86.195,"n":6648,"o":88.7,"t":"2025-10-10T04:00:00Z","v":225029,"vw":86.946464},{"c":86.85,"h":87.86,"l":85.71,"n":5824,"o":86.8,"t":"2025-10-13T04:00:00Z","v":177678,"vw":86.927749},{"c":86.71,"h":87.6473,"l":85.42,"n":6436,"o":86.59,"t":"2025-10-14T04:00:00Z","v":260291,"vw":86.408376},{"c":86.33,"h":88.545,"l":85.31,"n":5164,"o":86.58,"t":"2025-10-15T04:00:00Z","v":151019,"vw":86.547893},{"c":86.55,"h":87.305,"l":85.49,"n":6119,"o":86.81,"t":"2025-10-16T04:00:00Z","v":189029,"vw":86.514558},{"c":88.17,"h":88.24,"l":85.751,"n":5391,"o":86.31,"t":"2025-10-17T04:00:00Z","v":149705,"vw":87.283869},{"c":90.72,"h":91.085,"l":88.17,"n":5457,"o":88.17,"t":"2025-10-20T04:00:00Z","v":112553,"vw":90.388526},{"c":91.19,"h":91.285,"l":89.7717,"n":4395,"o":90.69,"t":"2025-10-21T04:00:00Z","v":80045,"vw":90.962703},{"c":89.56,"h":91.61,"l":89.32,"n":5332,"o":90.97,"t":"2025-10-22T04:00:00Z","v":122059,"vw":90.002273},{"c":90.84,"h":91.42,"l":89.59,"n":4084,"o":89.87,"t":"2025-10-23T04:00:00Z","v":81048,"vw":90.688312},{"c":90.11,"h":91.23,"l":86.49,"n":7613,"o":91.23,"t":"2025-10-24T04:00:00Z","v":241439,"vw":89.471003},{"c":87.94,"h":90.06,"l":87.655,"n":5336,"o":90.06,"t":"2025-10-27T04:00:00Z","v":178562,"vw":88.376848},{"c":88.135,"h":89.41,"l":86.62,"n":6655,"o":87.19,"t":"2025-10-28T04:00:00Z","v":332192,"vw":88.336819},{"c":85.59,"h":88.68,"l":85,"n":6404,"o":87.41,"t":"2025-10-29T04:00:00Z","v":229566,"vw":86.210178},{"c":85.46,"h":86.46,"l":84.68,"n":6700,"o":84.79,"t":"2025-10-30T04:00:00Z","v":199171,"vw":85.450694},{"c":80.28,"h":81.61,"l":72.0258,"n":12893,"o":77.47,"t":"2025-10-31T04:00:00Z","v":501124,"vw":79.869608},{"c":78.96,"h":81.02,"l":78.79,"n":6298,"o":80.48,"t":"2025-11-03T05:00:00Z","v":190887,"vw":79.53298},{"c":80.66,"h":82.33,"l":79.005,"n":6667,"o":79.11,"t":"2025-11-04T05:00:00Z","v":282354,"vw":80.997057},{"c":83.19,"h":83.61,"l":80.555,"n":6723,"o":80.87,"t":"2025-11-05T05:00:00Z","v":234505,"vw":82.7679},{"c":81.46,"h":82.93,"l":80.42,"n":6657,"o":82.84,"t":"2025-11-06T05:00:00Z","v":270215,"vw":81.407564},{"c":81.81,"h":82.27,"l":80.195,"n":5994,"o":81.59,"t":"2025-11-07T05:00:00Z","v":214021,"vw":81.63398},{"c":83.14,"h":84.2,"l":81.15,"n":7320,"o":81.91,"t":"2025-11-10T05:00:00Z","v":263331,"vw":82.844888},{"c":80.18,"h":83.865,"l":78.495,"n":5346,"o":83.71,"t":"2025-11-11T05:00:00Z","v":163481,"vw":80.260289},{"c":78.85,"h":81.2,"l":78.541,"n":5412,"o":80.15,"t":"2025-11-12T05:00:00Z","v":122406,"vw":79.153689},{"c":79.24,"h":80.805,"l":78.725,"n":5176,"o":79.22,"t":"2025-11-13T05:00:00Z","v":157890,"vw":79.648872},{"c":78.05,"h":79.18,"l":76.62,"n":5950,"o":77.71,"t":"2025-11-14T05:00:00Z","v":205594,"vw":77.742269},{"c":76.65,"h":78.14,"l":76.515,"n":5314,"o":77.91,"t":"2025-11-17T05:00:00Z","v":166096,"vw":76.9287},{"c":77.2,"h":78.53,"l":76.21,"n":4416,"o":77.05,"t":"2025-11-18T05:00:00Z","v":181480,"vw":77.012701},{"c":76.48,"h":78.869,"l":75.99,"n":5724,"o":76.78,"t":"2025-11-19T05:00:00Z","v":176369,"vw":76.652014},{"c":76.49,"h":77.58,"l":75.551,"n":5554,"o":76.8,"t":"2025-11-20T05:00:00Z","v":195982,"vw":76.656998},{"c":78.02,"h":78.74,"l":76.45,"n":4491,"o":76.61,"t":"2025-11-21T05:00:00Z","v":139624,"vw":77.812014},{"c":76.67,"h":78,"l":75.75,"n":5222,"o":77.95,"t":"2025-11-24T05:00:00Z","v":146980,"vw":76.677317},{"c":78.43,"h":79.395,"l":77.1101,"n":5495,"o":77.27,"t":"2025-11-25T05:00:00Z","v":181013,"vw":78.131358},{"c":78.98,"h":79.23,"l":77.84,"n":4126,"o":78.24,"t":"2025-11-26T05:00:00Z","v":141397,"vw":78.750686},{"c":78.04,"h":79.178,"l":77.8,"n":2107,"o":78.82,"t":"2025-11-28T05:00:00Z","v":104561,"vw":78.340678},{"c":77.87,"h":78.8703,"l":76.79,"n":4542,"o":77.83,"t":"2025-12-01T05:00:00Z","v":150171,"vw":78.219639},{"c":81.61,"h":82.9,"l":78.785,"n":6218,"o":79.73,"t":"2025-12-02T05:00:00Z","v":232482,"vw":81.763662},{"c":83.61,"h":83.65,"l":81.1455,"n":5056,"o":81.18,"t":"2025-12-03T05:00:00Z","v":135059,"vw":82.934101},{"c":85.37,"h":86.85,"l":84.01,"n":6346,"o":84.01,"t":"2025-12-04T05:00:00Z","v":184305,"vw":85.827686},{"c":85.06,"h":85.2,"l":83.37,"n":4812,"o":84.61,"t":"2025-12-05T05:00:00Z","v":128867,"vw":84.623567},{"c":82.49,"h":85.98,"l":82.19,"n":6059,"o":84.83,"t":"2025-12-08T05:00:00Z","v":195643,"vw":83.136856},{"c":83.15,"h":83.65,"l":81.4,"n":5147,"o":82.47,"t":"2025-12-09T05:00:00Z","v":155188,"vw":82.818108},{"c":86.53,"h":86.89,"l":82.48,"n":6795,"o":83,"t":"2025-12-10T05:00:00Z","v":241641,"vw":85.598356},{"c":89.1,"h":89.19,"l":86.11,"n":6165,"o":86.93,"t":"2025-12-11T05:00:00Z","v":199753,"vw":88.548825},{"c":87.08,"h":89.91,"l":86.84,"n":5719,"o":89.77,"t":"2025-12-12T05:00:00Z","v":166642,"vw":88.028923},{"c":86.71,"h":87.94,"l":85.51,"n":6182,"o":87.15,"t":"2025-12-15T05:00:00Z","v":121918,"vw":86.338734},{"c":87.68,"h":88.25,"l":85.35,"n":7239,"o":87.2,"t":"2025-12-16T05:00:00Z","v":226877,"vw":87.490983},{"c":86.46,"h":88.47,"l":86.17,"n":5100,"o":87.32,"t":"2025-12-17T05:00:00Z","v":167032,"vw":87.395943},{"c":85.86,"h":88.5828,"l":85.24,"n":5303,"o":86.77,"t":"2025-12-18T05:00:00Z","v":161604,"vw":85.937134},{"c":85.45,"h":87.085,"l":84.515,"n":4235,"o":85.58,"t":"2025-12-19T05:00:00Z","v":147279,"vw":85.506078},{"c":85.66,"h":87.24,"l":85.455,"n":3924,"o":85.57,"t":"2025-12-22T05:00:00Z","v":108145,"vw":85.789884},{"c":85.56,"h":86.045,"l":84.2379,"n":4163,"o":85.52,"t":"2025-12-23T05:00:00Z","v":112353,"vw":85.420612},{"c":86.48,"h":86.94,"l":85.045,"n":2229,"o":85.42,"t":"2025-12-24T05:00:00Z","v":44165,"vw":86.413881},{"c":86.18,"h":86.65,"l":85.55,"n":2893,"o":86.58,"t":"2025-12-26T05:00:00Z","v":72575,"vw":86.131919},{"c":88.57,"h":88.99,"l":85.625,"n":6280,"o":86.29,"t":"2025-12-29T05:00:00Z","v":242992,"vw":88.102371},{"c":86.49,"h":89.1061,"l":86.43,"n":4719,"o":87.92,"t":"2025-12-30T05:00:00Z","v":96299,"vw":87.226955},{"c":85.3,"h":86.75,"l":85.14,"n":2764,"o":86.59,"t":"2025-12-31T05:00:00Z","v":70907,"vw":85.627363},{"c":85.31,"h":85.71,"l":84.325,"n":4182,"o":85.3,"t":"2026-01-02T05:00:00Z","v":92262,"vw":85.165888},{"c":88.72,"h":89.65,"l":84.96,"n":3933,"o":85.31,"t":"2026-01-05T05:00:00Z","v":88464,"vw":88.532059},{"c":88.72,"h":89.29,"l":87.2725,"n":5306,"o":88.12,"t":"2026-01-06T05:00:00Z","v":114017,"vw":88.568835},{"c":87.77,"h":89.42,"l":86.21,"n":5643,"o":88.74,"t":"2026-01-07T05:00:00Z","v":161178,"vw":87.760076},{"c":92.44,"h":93.05,"l":87.27,"n":6273,"o":87.27,"t":"2026-01-08T05:00:00Z","v":222617,"vw":91.706905},{"c":93.88,"h":93.9,"l":91.34,"n":5084,"o":92.63,"t":"2026-01-09T05:00:00Z","v":119120,"vw":93.532136},{"c":93.66,"h":94.99,"l":90.9528,"n":4532,"o":93.31,"t":"2026-01-12T05:00:00Z","v":121957,"vw":94.016071},{"c":93.05,"h":94.37,"l":92.82,"n":3698,"o":94.2,"t":"2026-01-13T05:00:00Z","v":82833,"vw":93.276465},{"c":94.79,"h":95.33,"l":91.3323,"n":3993,"o":93.7,"t":"2026-01-14T05:00:00Z","v":142099,"vw":94.433617},{"c":96.92,"h":97.8,"l":89.625,"n":5153,"o":94.75,"t":"2026-01-15T05:00:00Z","v":153514,"vw":96.493724},{"c":96.63,"h":97.9574,"l":95.4,"n":4866,"o":97.72,"t":"2026-01-16T05:00:00Z","v":110581,"vw":96.696759},{"c":94.53,"h":96.5699,"l":94.36,"n":5336,"o":95.49,"t":"2026-01-20T05:00:00Z","v":144976,"vw":95.064769},{"c":95.84,"h":96.52,"l":94.68,"n":5005,"o":94.68,"t":"2026-01-21T05:00:00Z","v":141137,"vw":95.733727},{"c":95.96,"h":97.53,"l":95.5601,"n":5811,"o":95.84,"t":"2026-01-22T05:00:00Z","v":187784,"vw":96.395705},{"c":97.08,"h":98.03,"l":95.76,"n":6516,"o":96.07,"t":"2026-01-23T05:00:00Z","v":189338,"vw":97.063579},{"c":94.77,"h":96.62,"l":90.79,"n":6181,"o":96.23,"t":"2026-01-26T05:00:00Z","v":138610,"vw":94.690535},{"c":93.52,"h":94.76,"l":93.4,"n":3233,"o":94.76,"t":"2026-01-27T05:00:00Z","v":75875,"vw":93.868698},{"c":92.41,"h":95.2,"l":91.435,"n":4617,"o":93.86,"t":"2026-01-28T05:00:00Z","v":107701,"vw":92.414935},{"c":91.03,"h":93.9,"l":89.98,"n":5550,"o":92.92,"t":"2026-01-29T05:00:00Z","v":122653,"vw":91.351604},{"c":93.25,"h":93.34,"l":90.14,"n":4726,"o":90.97,"t":"2026-01-30T05:00:00Z","v":123933,"vw":92.809308},{"c":93.77,"h":94.395,"l":91.82,"n":5060,"o":92.7,"t":"2026-02-02T05:00:00Z","v":104765,"vw":93.819862},{"c":89.69,"h":93.88,"l":88.05,"n":4837,"o":93.47,"t":"2026-02-03T05:00:00Z","v":121262,"vw":89.950355},{"c":90.82,"h":91.675,"l":89.1,"n":4964,"o":90.74,"t":"2026-02-04T05:00:00Z","v":95795,"vw":90.760127},{"c":88.34,"h":91.2,"l":87.9325,"n":4918,"o":90.98,"t":"2026-02-05T05:00:00Z","v":109043,"vw":88.807315},{"c":87.07,"h":89.255,"l":86.525,"n":5287,"o":88.77,"t":"2026-02-06T05:00:00Z","v":186472,"vw":87.526407},{"c":86.35,"h":88.775,"l":85.45,"n":4380,"o":87.55,"t":"2026-02-09T05:00:00Z","v":156944,"vw":86.516181},{"c":87.17,"h":87.67,"l":85.31,"n":4743,"o":86.23,"t":"2026-02-10T05:00:00Z","v":122427,"vw":87.105169},{"c":78.42,"h":87.84,"l":78.025,"n":6845,"o":87.84,"t":"2026-02-11T05:00:00Z","v":196870,"vw":79.643364},{"c":75.6,"h":79.705,"l":75.13,"n":6184,"o":78.29,"t":"2026-02-12T05:00:00Z","v":194685,"vw":76.138277},{"c":77.01,"h":77.6,"l":75.545,"n":5569,"o":76.28,"t":"2026-02-13T05:00:00Z","v":218839,"vw":76.781594},{"c":75.94,"h":78.22,"l":75.785,"n":4451,"o":77.46,"t":"2026-02-17T05:00:00Z","v":136556,"vw":76.300838},{"c":78.08,"h":78.52,"l":75.98,"n":3884,"o":76.08,"t":"2026-02-18T05:00:00Z","v":107683,"vw":77.950048},{"c":78.74,"h":79.0999,"l":77.29,"n":4745,"o":77.96,"t":"2026-02-19T05:00:00Z","v":131056,"vw":78.362987},{"c":79.01,"h":80.15,"l":76.53,"n":4585,"o":78.74,"t":"2026-02-20T05:00:00Z","v":147437,"vw":78.879623},{"c":75.58,"h":79.48,"l":75.465,"n":4843,"o":78.78,"t":"2026-02-23T05:00:00Z","v":106323,"vw":76.124061},{"c":75.15,"h":76.73,"l":74.886,"n":6165,"o":76.71,"t":"2026-02-24T05:00:00Z","v":208545,"vw":75.394771},{"c":75.16,"h":76.07,"l":72.84,"n":6892,"o":76.07,"t":"2026-02-25T05:00:00Z","v":239504,"vw":74.502351},{"c":79.72,"h":79.76,"l":74.635,"n":8185,"o":75.96,"t":"2026-02-26T05:00:00Z","v":313021,"vw":78.379458},{"c":83.13,"h":83.495,"l":75.55,"n":9841,"o":78.4,"t":"2026-02-27T05:00:00Z","v":398759,"vw":81.222711},{"c":77.82,"h":82.92,"l":77.61,"n":6849,"o":82.92,"t":"2026-03-02T05:00:00Z","v":259395,"vw":79.491223},{"c":77.55,"h":78.14,"l":74.9178,"n":5124,"o":76.3,"t":"2026-03-03T05:00:00Z","v":175250,"vw":77.283192},{"c":75.61,"h":77.915,"l":75.49,"n":5706,"o":77.84,"t":"2026-03-04T05:00:00Z","v":227243,"vw":76.060893},{"c":74.9,"h":76.4852,"l":73.99,"n":5262,"o":75.24,"t":"2026-03-05T05:00:00Z","v":215130,"vw":74.772058},{"c":75.95,"h":76.1,"l":72.63,"n":7650,"o":74.23,"t":"2026-03-06T05:00:00Z","v":349520,"vw":74.483254},{"c":75.35,"h":76.05,"l":73.01,"n":5017,"o":75.95,"t":"2026-03-09T04:00:00Z","v":182790,"vw":74.923704},{"c":72.82,"h":75.24,"l":71.04,"n":6732,"o":74.71,"t":"2026-03-10T04:00:00Z","v":323069,"vw":72.749556},{"c":71.75,"h":73.05,"l":71.43,"n":4802,"o":72.61,"t":"2026-03-11T04:00:00Z","v":296706,"vw":71.963567},{"c":70.25,"h":73.57,"l":70.08,"n":8146,"o":71.35,"t":"2026-03-12T04:00:00Z","v":393882,"vw":71.258691},{"c":69.81,"h":70.68,"l":68.44,"n":6152,"o":70.25,"t":"2026-03-13T04:00:00Z","v":350589,"vw":69.489635},{"c":68.36,"h":71.905,"l":67.275,"n":6470,"o":69.66,"t":"2026-03-16T04:00:00Z","v":363044,"vw":68.671494},{"c":67.64,"h":69.95,"l":67.49,"n":7050,"o":69.04,"t":"2026-03-17T04:00:00Z","v":342297,"vw":68.23577},{"c":66.43,"h":67.88,"l":65.82,"n":6142,"o":67.01,"t":"2026-03-18T04:00:00Z","v":328487,"vw":66.55382},{"c":66.37,"h":67.685,"l":65.985,"n":5872,"o":66.07,"t":"2026-03-19T04:00:00Z","v":243888,"vw":66.460279},{"c":65.89,"h":66.6,"l":65,"n":4914,"o":66.43,"t":"2026-03-20T04:00:00Z","v":246098,"vw":65.944916},{"c":68.86,"h":71.0698,"l":66.64,"n":6808,"o":67.26,"t":"2026-03-23T04:00:00Z","v":396452,"vw":68.738198},{"c":68.81,"h":69.01,"l":66.7078,"n":5209,"o":67.97,"t":"2026-03-24T04:00:00Z","v":263459,"vw":68.317082},{"c":66.16,"h":70.505,"l":65.13,"n":9857,"o":69.43,"t":"2026-03-25T04:00:00Z","v":494889,"vw":66.449696},{"c":65.78,"h":66.91,"l":65,"n":8516,"o":66.08,"t":"2026-03-26T04:00:00Z","v":499771,"vw":65.990376},{"c":64.77,"h":65.3,"l":64.34,"n":6523,"o":65.25,"t":"2026-03-27T04:00:00Z","v":443232,"vw":64.885932},{"c":65.79,"h":65.95,"l":64.79,"n":9443,"o":65.08,"t":"2026-03-30T04:00:00Z","v":624957,"vw":65.4022},{"c":65.29,"h":67.605,"l":64.89,"n":5679,"o":66.14,"t":"2026-03-31T04:00:00Z","v":222710,"vw":65.419578},{"c":65.48,"h":66.55,"l":64.78,"n":7959,"o":65.29,"t":"2026-04-01T04:00:00Z","v":359778,"vw":65.840978},{"c":67.1,"h":67.12,"l":64.69,"n":7072,"o":65.04,"t":"2026-04-02T04:00:00Z","v":350997,"vw":66.218163},{"c":67.65,"h":68.11,"l":66.93,"n":4723,"o":67.34,"t":"2026-04-06T04:00:00Z","v":132644,"vw":67.500717},{"c":67.57,"h":68.1,"l":66.01,"n":6004,"o":67.59,"t":"2026-04-07T04:00:00Z","v":261643,"vw":67.580336},{"c":69.2,"h":70,"l":68.26,"n":5972,"o":69.75,"t":"2026-04-08T04:00:00Z","v":380143,"vw":69.077617},{"c":68.96,"h":69.27,"l":67.775,"n":5687,"o":69.2,"t":"2026-04-09T04:00:00Z","v":250521,"vw":68.807578},{"c":67.55,"h":68.73,"l":67.28,"n":5344,"o":68.73,"t":"2026-04-10T04:00:00Z","v":219916,"vw":67.549884},{"c":70.08,"h":70.47,"l":66.83,"n":5478,"o":67.27,"t":"2026-04-13T04:00:00Z","v":209467,"vw":69.577192},{"c":70.23,"h":71.41,"l":68.79,"n":4823,"o":69.83,"t":"2026-04-14T04:00:00Z","v":188505,"vw":70.398317},{"c":73.06,"h":73.26,"l":69.71,"n":7447,"o":70.15,"t":"2026-04-15T04:00:00Z","v":302632,"vw":72.293662},{"c":72.91,"h":74.19,"l":72.32,"n":5325,"o":73.06,"t":"2026-04-16T04:00:00Z","v":171436,"vw":72.91184},{"c":70.53,"h":74.37,"l":70.2,"n":8366,"o":73.73,"t":"2026-04-17T04:00:00Z","v":338699,"vw":71.566191},{"c":68.19,"h":73.26,"l":67.86,"n":10461,"o":70.53,"t":"2026-04-20T04:00:00Z","v":450520,"vw":69.139892},{"c":68.61,"h":69.77,"l":68.12,"n":10208,"o":68.88,"t":"2026-04-21T04:00:00Z","v":522893,"vw":68.899464},{"c":68.54,"h":69.99,"l":67.82,"n":7156,"o":69.02,"t":"2026-04-22T04:00:00Z","v":381083,"vw":68.45718},{"c":66.95,"h":69,"l":64.52,"n":8944,"o":68.26,"t":"2026-04-23T04:00:00Z","v":405112,"vw":66.590457},{"c":67.47,"h":68.12,"l":65.87,"n":12554,"o":66.77,"t":"2026-04-24T04:00:00Z","v":994706,"vw":67.220344},{"c":66.22,"h":69.45,"l":65.86,"n":10974,"o":67.89,"t":"2026-04-27T04:00:00Z","v":571426,"vw":67.049132},{"c":67.49,"h":67.95,"l":65.24,"n":12529,"o":66.88,"t":"2026-04-28T04:00:00Z","v":710970,"vw":66.87994},{"c":68.57,"h":69.24,"l":67.155,"n":11425,"o":67.37,"t":"2026-04-29T04:00:00Z","v":828238,"vw":68.308884},{"c":71.66,"h":71.78,"l":68.17,"n":10484,"o":68.56,"t":"2026-04-30T04:00:00Z","v":570713,"vw":70.707878},{"c":73.36,"h":74.1,"l":71.0801,"n":11084,"o":72.41,"t":"2026-05-01T04:00:00Z","v":478354,"vw":73.337656},{"c":73.42,"h":74.6,"l":72.295,"n":9602,"o":72.74,"t":"2026-05-04T04:00:00Z","v":540239,"vw":73.414666},{"c":74.53,"h":75.175,"l":72.46,"n":7919,"o":73.4,"t":"2026-05-05T04:00:00Z","v":437500,"vw":74.341866},{"c":73.58,"h":74.4,"l":71.59,"n":9663,"o":74.3,"t":"2026-05-06T04:00:00Z","v":515182,"vw":73.366783},{"c":74.5,"h":75.68,"l":73.2,"n":10486,"o":73.46,"t":"2026-05-07T04:00:00Z","v":527822,"vw":74.481907},{"c":69.61,"h":75.295,"l":66.635,"n":15754,"o":74.5,"t":"2026-05-08T04:00:00Z","v":870205,"vw":69.865012},{"c":67.27,"h":72,"l":66.2201,"n":9720,"o":70.33,"t":"2026-05-11T04:00:00Z","v":499526,"vw":68.873744},{"c":64.36,"h":68.01,"l":64.255,"n":10135,"o":67.39,"t":"2026-05-12T04:00:00Z","v":465695,"vw":65.225119},{"c":59.9,"h":64.475,"l":58.83,"n":11839,"o":64.26,"t":"2026-05-13T04:00:00Z","v":520549,"vw":60.774901},{"c":60.86,"h":61.62,"l":59.01,"n":10786,"o":60.16,"t":"2026-05-14T04:00:00Z","v":356964,"vw":60.741808},{"c":61.12,"h":62.11,"l":60.205,"n":6850,"o":61.49,"t":"2026-05-15T04:00:00Z","v":254492,"vw":61.072472},{"c":64.53,"h":65,"l":61.205,"n":7158,"o":61.23,"t":"2026-05-18T04:00:00Z","v":329046,"vw":64.307334},{"c":66.56,"h":67.95,"l":65,"n":9412,"o":66.27,"t":"2026-05-19T04:00:00Z","v":550841,"vw":66.693015},{"c":68.53,"h":68.74,"l":64.89,"n":7980,"o":66.12,"t":"2026-05-20T04:00:00Z","v":474180,"vw":67.321105},{"c":68.03,"h":69.41,"l":65.68,"n":6001,"o":67.57,"t":"2026-05-21T04:00:00Z","v":284647,"vw":68.211182},{"c":68.93,"h":70,"l":68.06,"n":5891,"o":68.17,"t":"2026-05-22T04:00:00Z","v":232409,"vw":68.980798},{"c":68.19,"h":68.81,"l":67.725,"n":6064,"o":68.17,"t":"2026-05-26T04:00:00Z","v":192220,"vw":68.285468},{"c":68.31,"h":69.12,"l":67.17,"n":5560,"o":67.9,"t":"2026-05-27T04:00:00Z","v":256693,"vw":68.123684},{"c":69.26,"h":70.15,"l":67.66,"n":6201,"o":68.02,"t":"2026-05-28T04:00:00Z","v":255187,"vw":69.241256},{"c":68.84,"h":70.225,"l":68.265,"n":5834,"o":69.21,"t":"2026-05-29T04:00:00Z","v":258864,"vw":69.142875},{"c":70.89,"h":71.7,"l":68.8331,"n":6404,"o":68.84,"t":"2026-06-01T04:00:00Z","v":243067,"vw":70.846571},{"c":69.65,"h":70.145,"l":68.14,"n":6135,"o":69.76,"t":"2026-06-02T04:00:00Z","v":206452,"vw":69.327953},{"c":68.33,"h":71.5,"l":67.17,"n":6002,"o":69.05,"t":"2026-06-03T04:00:00Z","v":217643,"vw":68.112885},{"c":68.8,"h":70.95,"l":68.34,"n":6001,"o":69.52,"t":"2026-06-04T04:00:00Z","v":274142,"vw":69.178715},{"c":69.88,"h":70.53,"l":68.89,"n":7141,"o":69.37,"t":"2026-06-05T04:00:00Z","v":186454,"vw":69.616168},{"c":70.78,"h":70.99,"l":69.285,"n":5205,"o":69.55,"t":"2026-06-08T04:00:00Z","v":168792,"vw":70.633573},{"c":71.4,"h":72.25,"l":70.5,"n":7053,"o":70.5,"t":"2026-06-09T04:00:00Z","v":196077,"vw":71.316328},{"c":71.59,"h":72.78,"l":70.91,"n":6240,"o":71.94,"t":"2026-06-10T04:00:00Z","v":256578,"vw":71.804955},{"c":72.49,"h":73.12,"l":70.945,"n":5929,"o":71.8,"t":"2026-06-11T04:00:00Z","v":244189,"vw":72.311226},{"c":72.76,"h":73.94,"l":71.46,"n":5559,"o":71.74,"t":"2026-06-12T04:00:00Z","v":166058,"vw":72.903931},{"c":72.15,"h":73.415,"l":70.85,"n":8057,"o":72.51,"t":"2026-06-15T04:00:00Z","v":300505,"vw":72.068667},{"c":72.75,"h":73.75,"l":72.2,"n":6499,"o":72.2,"t":"2026-06-16T04:00:00Z","v":254051,"vw":72.821223},{"c":72.2,"h":73.88,"l":71.9,"n":7505,"o":72.39,"t":"2026-06-17T04:00:00Z","v":348434,"vw":72.522511},{"c":66.51,"h":72.2,"l":66,"n":6482,"o":72.2,"t":"2026-06-18T04:00:00Z","v":443778,"vw":67.3929},{"c":64.54,"h":66.58,"l":63,"n":6579,"o":66.44,"t":"2026-06-22T04:00:00Z","v":318012,"vw":64.186632},{"c":67.61,"h":67.7,"l":64.41,"n":6378,"o":65.39,"t":"2026-06-23T04:00:00Z","v":264997,"vw":67.132396},{"c":67.89,"h":69.57,"l":67.5,"n":8337,"o":67.5,"t":"2026-06-24T04:00:00Z","v":267923,"vw":68.56427},{"c":65.11,"h":69.125,"l":64.95,"n":6819,"o":67.59,"t":"2026-06-25T04:00:00Z","v":260903,"vw":66.243611},{"c":71.51,"h":72.205,"l":66.79,"n":8058,"o":66.79,"t":"2026-06-26T04:00:00Z","v":535155,"vw":71.058126},{"c":74.49,"h":74.67,"l":69.935,"n":9550,"o":71.62,"t":"2026-06-29T04:00:00Z","v":380829,"vw":73.549618},{"c":72.86,"h":75,"l":72.5,"n":6195,"o":74,"t":"2026-06-30T04:00:00Z","v":256791,"vw":73.336531},{"c":72.45,"h":74.3811,"l":72.23,"n":5708,"o":73.5,"t":"2026-07-01T04:00:00Z","v":205334,"vw":73.030689},{"c":74.99,"h":75,"l":72.37,"n":9536,"o":72.4,"t":"2026-07-02T04:00:00Z","v":576758,"vw":73.52809},{"c":74.85,"h":75.465,"l":72.31,"n":5558,"o":74.51,"t":"2026-07-06T04:00:00Z","v":163415,"vw":74.702661},{"c":76.98,"h":77.89,"l":75.85,"n":5507,"o":76.29,"t":"2026-07-07T04:00:00Z","v":310235,"vw":76.918289},{"c":77.54,"h":80.65,"l":76.16,"n":5739,"o":76.41,"t":"2026-07-08T04:00:00Z","v":364102,"vw":77.492613},{"c":76.34,"h":76.73,"l":74.22,"n":7080,"o":76.54,"t":"2026-07-09T04:00:00Z","v":211449,"vw":76.058212},{"c":76.83,"h":78.15,"l":75.77,"n":5191,"o":76.9,"t":"2026-07-10T04:00:00Z","v":147907,"vw":76.703502},{"c":79.13,"h":80.43,"l":77.525,"n":8935,"o":77.56,"t":"2026-07-13T04:00:00Z","v":401023,"vw":79.181916},{"c":76.35,"h":77.66,"l":75.7,"n":6896,"o":77.66,"t":"2026-07-14T04:00:00Z","v":312835,"vw":76.525827},{"c":77.96,"h":79.68,"l":75.9575,"n":7130,"o":76.43,"t":"2026-07-15T04:00:00Z","v":338398,"vw":77.479948},{"c":81.04,"h":81.835,"l":78.63,"n":5821,"o":79.35,"t":"2026-07-16T04:00:00Z","v":276078,"vw":80.956309},{"c":78.86,"h":82.65,"l":78.75,"n":5595,"o":80.73,"t":"2026-07-17T04:00:00Z","v":196815,"vw":79.870377},{"c":77.4,"h":78.78,"l":76.98,"n":5120,"o":78.03,"t":"2026-07-20T04:00:00Z","v":164958,"vw":77.789729},{"c":75,"h":76.77,"l":74.92,"n":4579,"o":76,"t":"2026-07-21T04:00:00Z","v":117175,"vw":75.383316},{"c":76.65,"h":76.74,"l":74.83,"n":5279,"o":76.24,"t":"2026-07-22T04:00:00Z","v":166076,"vw":76.272327},{"c":77.09,"h":77.72,"l":75.72,"n":7218,"o":75.72,"t":"2026-07-23T04:00:00Z","v":275463,"vw":77.018978},{"c":79.52,"h":81.69,"l":76.44,"n":7227,"o":76.44,"t":"2026-07-24T04:00:00Z","v":299837,"vw":79.536176},{"c":80.01,"h":81.77,"l":79.825,"n":5920,"o":79.94,"t":"2026-07-27T04:00:00Z","v":166728,"vw":80.500231},{"c":83.14,"h":84.79,"l":81.485,"n":5012,"o":81.74,"t":"2026-07-28T04:00:00Z","v":229915,"vw":83.397564},{"c":83.03,"h":84.0499,"l":81.16,"n":6496,"o":83.14,"t":"2026-07-29T04:00:00Z","v":254620,"vw":83.05376},{"c":80.88,"h":83.03,"l":79.56,"n":5329,"o":81.6,"t":"2026-07-30T04:00:00Z","v":206034,"vw":81.194882},{"c":80.92,"h":81.08,"l":79.19,"n":3365,"o":79.62,"t":"2026-07-31T04:00:00Z","v":81608,"vw":80.622824},{"c":84.12,"h":84.15,"l":82.08,"n":6369,"o":82.08,"t":"2026-08-03T04:00:00Z","v":191906,"vw":83.590746},{"c":86.22,"h":86.35,"l":81.99,"n":6345,"o":82.16,"t":"2026-08-04T04:00:00Z","v":174102,"vw":85.655715},{"c":84.81,"h":87.43,"l":83.925,"n":5632,"o":86.59,"t":"2026-08-05T04:00:00Z","v":195050,"vw":85.045913},{"c":85.31,"h":86.3,"l":83.955,"n":8748,"o":86.3,"t":"2026-08-06T04:00:00Z","v":395219,"vw":85.161812},{"c":95,"h":95.68,"l":86.59,"n":11498,"o":86.59,"t":"2026-08-07T04:00:00Z","v":464485,"vw":93.381209},{"c":91.51,"h":94.35,"l":91.18,"n":9465,"o":93.8,"t":"2026-08-10T04:00:00Z","v":306982,"vw":91.855605},{"c":90.58,"h":93.33,"l":90.47,"n":6530,"o":90.73,"t":"2026-08-11T04:00:00Z","v":342989,"vw":91.633834},{"c":89.58,"h":91,"l":87.37,"n":7663,"o":88.93,"t":"2026-08-12T04:00:00Z","v":343113,"vw":89.05826},{"c":89.28,"h":90.85,"l":86.95,"n":4973,"o":90.65,"t":"2026-08-13T04:00:00Z","v":289527,"vw":89.336179},{"c":88.39,"h":90.46,"l":87.74,"n":4859,"o":89.27,"t":"2026-08-14T04:00:00Z","v":139472,"vw":88.674097},{"c":86.5,"h":87.98,"l":86.43,"n":5555,"o":87.47,"t":"2026-08-17T04:00:00Z","v":118945,"vw":86.923144},{"c":88,"h":89.125,"l":86.5,"n":5598,"o":86.5,"t":"2026-08-18T04:00:00Z","v":195489,"vw":88.312709},{"c":89.99,"h":91.16,"l":88.82,"n":4247,"o":88.82,"t":"2026-08-19T04:00:00Z","v":140938,"vw":90.162118},{"c":89.07,"h":91,"l":88.57,"n":4689,"o":89.98,"t":"2026-08-20T04:00:00Z","v":109266,"vw":89.185841},{"c":89.01,"h":90.225,"l":87.965,"n":5852,"o":89.13,"t":"2026-08-21T04:00:00Z","v":218595,"vw":89.231991},{"c":88.84,"h":89.53,"l":88.22,"n":5009,"o":89.22,"t":"2026-08-24T04:00:00Z","v":152238,"vw":88.90048},{"c":88.38,"h":88.8925,"l":88.115,"n":4312,"o":88.7,"t":"2026-08-25T04:00:00Z","v":140920,"vw":88.424679},{"c":89.34,"h":89.7,"l":88.13,"n":3749,"o":88.83,"t":"2026-08-26T04:00:00Z","v":106885,"vw":89.101457},{"c":89.8,"h":90.09,"l":88.19,"n":6110,"o":88.19,"t":"2026-08-27T04:00:00Z","v":146500,"vw":89.251339},{"c":90.22,"h":91.72,"l":90.025,"n":4014,"o":91.04,"t":"2026-08-28T04:00:00Z","v":100151,"vw":90.546373},{"c":89.1,"h":90.3,"l":88.89,"n":4018,"o":90.22,"t":"2026-08-31T04:00:00Z","v":112281,"vw":89.322614},{"c":88.81,"h":90.75,"l":88.175,"n":6356,"o":88.83,"t":"2026-09-01T04:00:00Z","v":195696,"vw":88.861377},{"c":88.32,"h":89.275,"l":87.3025,"n":6911,"o":88.48,"t":"2026-09-02T04:00:00Z","v":181146,"vw":88.33195},{"c":90,"h":90.7,"l":88.33,"n":6008,"o":89.66,"t":"2026-09-03T04:00:00Z","v":144235,"vw":89.796201},{"c":88,"h":89.55,"l":87.4,"n":5284,"o":87.83,"t":"2026-09-04T04:00:00Z","v":218065,"vw":88.386624},{"c":87.25,"h":87.365,"l":83.451,"n":7761,"o":86.83,"t":"2026-09-08T04:00:00Z","v":166004,"vw":86.795769},{"c":86.19,"h":87.29,"l":85.98,"n":5813,"o":87.25,"t":"2026-09-09T04:00:00Z","v":215226,"vw":86.600299},{"c":85.75,"h":87.1,"l":85.6,"n":4970,"o":86.29,"t":"2026-09-10T04:00:00Z","v":106414,"vw":85.938279},{"c":85.95,"h":86.92,"l":84.755,"n":4634,"o":86.07,"t":"2026-09-11T04:00:00Z","v":147626,"vw":85.86844},{"c":88.29,"h":88.375,"l":86.8,"n":4157,"o":87.23,"t":"2026-09-14T04:00:00Z","v":126208,"vw":88.057962},{"c":88.81,"h":90.01,"l":86.4,"n":7660,"o":87.46,"t":"2026-09-15T04:00:00Z","v":279693,"vw":88.628352},{"c":87.46,"h":89.49,"l":87.04,"n":7952,"o":88.42,"t":"2026-09-16T04:00:00Z","v":280365,"vw":87.718567},{"c":86.68,"h":89.83,"l":86.175,"n":5343,"o":87.75,"t":"2026-09-17T04:00:00Z","v":147786,"vw":87.100818},{"c":85.21,"h":87,"l":84.92,"n":5338,"o":86.68,"t":"2026-09-18T04:00:00Z","v":304502,"vw":85.701816},{"c":84.1,"h":85.935,"l":84,"n":4678,"o":85.2,"t":"2026-09-21T04:00:00Z","v":165002,"vw":84.387595},{"c":83.58,"h":84.75,"l":82.66,"n":5577,"o":84.75,"t":"2026-09-22T04:00:00Z","v":263545,"vw":83.488154},{"c":83.68,"h":84.53,"l":83.2,"n":3988,"o":83.71,"t":"2026-09-23T04:00:00Z","v":106978,"vw":83.666354},{"c":83,"h":84.04,"l":82.2646,"n":4253,"o":84.04,"t":"2026-09-24T04:00:00Z","v":146552,"vw":82.830381},{"c":83.56,"h":84,"l":82.105,"n":4816,"o":82.61,"t":"2026-09-25T04:00:00Z","v":235322,"vw":83.366847},{"c":83,"h":83.41,"l":81.96,"n":4310,"o":83.17,"t":"2026-09-28T04:00:00Z","v":140498,"vw":82.931705},{"c":83.12,"h":84.07,"l":82.15,"n":6296,"o":82.23,"t":"2026-09-29T04:00:00Z","v":299647,"vw":83.208321},{"c":83.13,"h":84.09,"l":82.67,"n":4178,"o":83.5,"t":"2026-09-30T04:00:00Z","v":161974,"vw":83.265974},{"c":84.97,"h":86.79,"l":84.07,"n":6090,"o":84.4,"t":"2026-10-01T04:00:00Z","v":184492,"vw":85.26678},{"c":81.86,"h":85.835,"l":81.8,"n":4186,"o":85.2,"t":"2026-10-02T04:00:00Z","v":123426,"vw":82.841778},{"c":82.86,"h":83.14,"l":81.01,"n":3862,"o":81.47,"t":"2026-10-05T04:00:00Z","v":140876,"vw":82.70418},{"c":83.09,"h":85.02,"l":82.81,"n":4592,"o":83.5,"t":"2026-10-06T04:00:00Z","v":186104,"vw":83.562531},{"c":82.85,"h":84.165,"l":82.01,"n":5098,"o":82.32,"t":"2026-10-07T04:00:00Z","v":187661,"vw":82.785955},{"c":86.82,"h":87.67,"l":82.84,"n":5297,"o":83.22,"t":"2026-10-08T04:00:00Z","v":276112,"vw":86.444801},{"c":87.55,"h":88.33,"l":86.59,"n":4379,"o":86.59,"t":"2026-10-09T04:00:00Z","v":169142,"vw":87.834043},{"c":87.73,"h":88.11,"l":86.565,"n":4908,"o":87.62,"t":"2026-10-12T04:00:00Z","v":138893,"vw":87.573141},{"c":87.44,"h":88.17,"l":86.55,"n":5743,"o":88.04,"t":"2026-10-13T04:00:00Z","v":156904,"vw":87.401656},{"c":86.67,"h":88.26,"l":85.89,"n":4420,"o":86.88,"t":"2026-10-14T04:00:00Z","v":130230,"vw":86.692891},{"c":88.77,"h":89.75,"l":86.755,"n":3714,"o":87.02,"t":"2026-10-15T04:00:00Z","v":99318,"vw":88.739365},{"c":89.43,"h":90.4858,"l":88.54,"n":3585,"o":89.29,"t":"2026-10-16T04:00:00Z","v":114317,"vw":89.411949},{"c":88.46,"h":89.3,"l":86.805,"n":4062,"o":88.7,"t":"2026-10-19T04:00:00Z","v":165437,"vw":88.454927},{"c":89.78,"h":90.94,"l":88.72,"n":4707,"o":89.88,"t":"2026-10-20T04:00:00Z","v":151268,"vw":89.646408},{"c":89.95,"h":90.33,"l":88.66,"n":4562,"o":89.36,"t":"2026-10-21T04:00:00Z","v":124929,"vw":89.81625},{"c":93.33,"h":93.6,"l":91,"n":6036,"o":91,"t":"2026-10-22T04:00:00Z","v":231259,"vw":92.718924}],"volatilityBars":[{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-09-22T08:00:00Z","v":3990,"vw":84.1},{"c":83.58,"h":84.75,"l":83.58,"n":65,"o":84.75,"t":"2026-09-22T13:30:00Z","v":2337,"vw":84.638088},{"c":84.22,"h":84.22,"l":83.605,"n":16,"o":83.605,"t":"2026-09-22T13:45:00Z","v":477,"vw":83.81},{"c":83.82,"h":84.275,"l":83.77,"n":164,"o":84.105,"t":"2026-09-22T14:00:00Z","v":1751,"vw":84.039769},{"c":83.605,"h":84.08,"l":83.47,"n":78,"o":83.91,"t":"2026-09-22T14:15:00Z","v":2284,"vw":83.698121},{"c":83.38,"h":83.38,"l":83.02,"n":34,"o":83.31,"t":"2026-09-22T14:30:00Z","v":1368,"vw":83.305472},{"c":83.02,"h":83.02,"l":83.02,"n":4,"o":83.02,"t":"2026-09-22T14:45:00Z","v":115,"vw":83.02},{"c":83.085,"h":83.215,"l":82.98,"n":192,"o":83.215,"t":"2026-09-22T15:00:00Z","v":11047,"vw":83.087577},{"c":83.1,"h":83.29,"l":83.01,"n":254,"o":83.05,"t":"2026-09-22T15:15:00Z","v":19928,"vw":83.067124},{"c":83.16,"h":83.23,"l":83.05,"n":98,"o":83.1,"t":"2026-09-22T15:30:00Z","v":3742,"vw":83.102809},{"c":82.815,"h":82.855,"l":82.74,"n":67,"o":82.74,"t":"2026-09-22T15:45:00Z","v":4964,"vw":82.836039},{"c":82.84,"h":82.94,"l":82.66,"n":53,"o":82.89,"t":"2026-09-22T16:00:00Z","v":9442,"vw":82.680225},{"c":83.17,"h":83.17,"l":82.83,"n":272,"o":82.84,"t":"2026-09-22T16:15:00Z","v":10798,"vw":82.9695},{"c":83.27,"h":83.54,"l":83.252,"n":79,"o":83.53,"t":"2026-09-22T16:30:00Z","v":4143,"vw":83.381455},{"c":83.3,"h":83.39,"l":83.25,"n":54,"o":83.25,"t":"2026-09-22T16:45:00Z","v":2769,"vw":83.304375},{"c":83.45,"h":83.7,"l":83.265,"n":108,"o":83.32,"t":"2026-09-22T17:00:00Z","v":12921,"vw":83.514316},{"c":83.81,"h":83.81,"l":83.6,"n":26,"o":83.6,"t":"2026-09-22T17:15:00Z","v":554,"vw":83.671842},{"c":83.7665,"h":83.88,"l":83.76,"n":32,"o":83.77,"t":"2026-09-22T17:30:00Z","v":758,"vw":83.8093},{"c":84.01,"h":84.115,"l":83.695,"n":493,"o":83.77,"t":"2026-09-22T17:45:00Z","v":34471,"vw":83.946963},{"c":84.16,"h":84.16,"l":84.05,"n":42,"o":84.05,"t":"2026-09-22T18:00:00Z","v":741,"vw":84.128338},{"c":84.01,"h":84.01,"l":83.95,"n":51,"o":83.95,"t":"2026-09-22T18:15:00Z","v":1349,"vw":83.98},{"c":84.115,"h":84.21,"l":84.06,"n":51,"o":84.21,"t":"2026-09-22T18:30:00Z","v":1255,"vw":84.165625},{"c":83.79,"h":84.23,"l":83.78,"n":65,"o":84.23,"t":"2026-09-22T18:45:00Z","v":1853,"vw":83.934662},{"c":83.95,"h":83.95,"l":83.93,"n":26,"o":83.93,"t":"2026-09-22T19:00:00Z","v":496,"vw":83.94},{"c":84.01,"h":84.01,"l":83.865,"n":62,"o":83.95,"t":"2026-09-22T19:15:00Z","v":1699,"vw":83.952514},{"c":84.08,"h":84.08,"l":83.86,"n":176,"o":84.015,"t":"2026-09-22T19:30:00Z","v":5025,"vw":83.931667},{"c":83.61,"h":84.08,"l":83.42,"n":1317,"o":84.075,"t":"2026-09-22T19:45:00Z","v":39935,"vw":83.728117},{"c":83.58,"h":83.58,"l":83.58,"n":28,"o":83.58,"t":"2026-09-22T20:00:00Z","v":46979,"vw":83.58},{"c":83.95,"h":83.95,"l":83.58,"n":48,"o":83.58,"t":"2026-09-23T10:15:00Z","v":1151,"vw":83.645455},{"c":83.39,"h":84.53,"l":83.2,"n":201,"o":83.71,"t":"2026-09-23T13:30:00Z","v":5039,"vw":83.491642},{"c":83.6604,"h":83.6604,"l":83.52,"n":29,"o":83.52,"t":"2026-09-23T13:45:00Z","v":3224,"vw":83.537412},{"c":83.86,"h":83.98,"l":83.26,"n":111,"o":83.58,"t":"2026-09-23T14:00:00Z","v":5757,"vw":83.571707},{"c":83.3,"h":83.8,"l":83.3,"n":63,"o":83.47,"t":"2026-09-23T14:15:00Z","v":4143,"vw":83.553827},{"c":83.705,"h":83.75,"l":83.2901,"n":28,"o":83.75,"t":"2026-09-23T14:30:00Z","v":889,"vw":83.53074},{"c":83.44,"h":83.705,"l":83.25,"n":61,"o":83.705,"t":"2026-09-23T14:45:00Z","v":2239,"vw":83.34557},{"c":83.79,"h":83.86,"l":83.545,"n":170,"o":83.58,"t":"2026-09-23T15:00:00Z","v":5255,"vw":83.757231},{"c":84.03,"h":84.03,"l":83.75,"n":29,"o":83.75,"t":"2026-09-23T15:15:00Z","v":766,"vw":83.974},{"c":83.97,"h":83.985,"l":83.89,"n":31,"o":83.905,"t":"2026-09-23T15:30:00Z","v":780,"vw":83.939167},{"c":84.11,"h":84.11,"l":84.11,"n":39,"o":84.11,"t":"2026-09-23T15:45:00Z","v":633,"vw":84.11},{"c":84.17,"h":84.3,"l":84.16,"n":71,"o":84.26,"t":"2026-09-23T16:00:00Z","v":1685,"vw":84.231818},{"c":83.75,"h":84.23,"l":83.75,"n":55,"o":84.18,"t":"2026-09-23T16:15:00Z","v":1694,"vw":83.988823},{"c":83.93,"h":83.93,"l":83.93,"n":6,"o":83.93,"t":"2026-09-23T16:30:00Z","v":183,"vw":83.93},{"c":83.52,"h":83.67,"l":83.52,"n":69,"o":83.65,"t":"2026-09-23T16:45:00Z","v":2175,"vw":83.638182},{"c":83.73,"h":83.75,"l":83.685,"n":67,"o":83.685,"t":"2026-09-23T17:00:00Z","v":1325,"vw":83.724472},{"c":83.72,"h":83.72,"l":83.61,"n":29,"o":83.61,"t":"2026-09-23T17:15:00Z","v":832,"vw":83.674063},{"c":83.78,"h":83.78,"l":83.58,"n":64,"o":83.7,"t":"2026-09-23T17:30:00Z","v":1957,"vw":83.681195},{"c":83.86,"h":84.22,"l":83.78,"n":53,"o":83.78,"t":"2026-09-23T17:45:00Z","v":1415,"vw":83.92565},{"c":83.93,"h":84.0051,"l":83.87,"n":49,"o":84.0051,"t":"2026-09-23T18:00:00Z","v":1543,"vw":83.903854},{"c":83.755,"h":83.755,"l":83.72,"n":45,"o":83.73,"t":"2026-09-23T18:15:00Z","v":1320,"vw":83.733236},{"c":83.59,"h":83.75,"l":83.59,"n":36,"o":83.59,"t":"2026-09-23T18:30:00Z","v":1235,"vw":83.61875},{"c":83.8,"h":83.8,"l":83.415,"n":134,"o":83.415,"t":"2026-09-23T18:45:00Z","v":3458,"vw":83.573428},{"c":83.7,"h":83.87,"l":83.67,"n":58,"o":83.87,"t":"2026-09-23T19:00:00Z","v":2118,"vw":83.729468},{"c":83.73,"h":83.73,"l":83.52,"n":137,"o":83.7,"t":"2026-09-23T19:15:00Z","v":3812,"vw":83.629842},{"c":83.63,"h":83.74,"l":83.55,"n":168,"o":83.74,"t":"2026-09-23T19:30:00Z","v":2683,"vw":83.645404},{"c":83.58,"h":83.81,"l":83.36,"n":484,"o":83.54,"t":"2026-09-23T19:45:00Z","v":12083,"vw":83.653934},{"c":83.68,"h":83.68,"l":83.68,"n":13,"o":83.68,"t":"2026-09-23T20:00:00Z","v":19956,"vw":83.68},{"c":83.99,"h":84.04,"l":83.99,"n":17,"o":84.04,"t":"2026-09-24T13:30:00Z","v":904,"vw":84.033412},{"c":83.19,"h":83.2,"l":83.015,"n":53,"o":83.13,"t":"2026-09-24T13:45:00Z","v":2214,"vw":83.141667},{"c":83.285,"h":83.79,"l":83.05,"n":40,"o":83.05,"t":"2026-09-24T14:00:00Z","v":1524,"vw":83.462446},{"c":82.69,"h":82.79,"l":82.69,"n":39,"o":82.79,"t":"2026-09-24T14:15:00Z","v":999,"vw":82.766581},{"c":82.488,"h":82.705,"l":82.44,"n":18,"o":82.705,"t":"2026-09-24T14:45:00Z","v":1596,"vw":82.569286},{"c":82.7475,"h":82.7475,"l":82.69,"n":10,"o":82.72,"t":"2026-09-24T15:00:00Z","v":400,"vw":82.719167},{"c":82.725,"h":82.725,"l":82.47,"n":17,"o":82.725,"t":"2026-09-24T15:15:00Z","v":1158,"vw":82.697054},{"c":82.7075,"h":82.73,"l":82.7075,"n":8,"o":82.73,"t":"2026-09-24T15:30:00Z","v":226,"vw":82.71875},{"c":82.51,"h":82.79,"l":82.2646,"n":308,"o":82.48,"t":"2026-09-24T15:45:00Z","v":20533,"vw":82.651388},{"c":82.505,"h":82.52,"l":82.48,"n":12,"o":82.52,"t":"2026-09-24T16:00:00Z","v":1160,"vw":82.495455},{"c":82.84,"h":83.14,"l":82.48,"n":189,"o":82.48,"t":"2026-09-24T16:15:00Z","v":15107,"vw":82.811292},{"c":82.93,"h":82.93,"l":82.93,"n":6,"o":82.93,"t":"2026-09-24T16:30:00Z","v":116,"vw":82.93},{"c":82.835,"h":82.92,"l":82.835,"n":26,"o":82.92,"t":"2026-09-24T16:45:00Z","v":354,"vw":82.8775},{"c":82.845,"h":83.2899,"l":82.84,"n":61,"o":82.875,"t":"2026-09-24T17:00:00Z","v":1742,"vw":82.89656},{"c":82.94,"h":82.955,"l":82.7469,"n":31,"o":82.955,"t":"2026-09-24T17:15:00Z","v":2352,"vw":82.909641},{"c":82.915,"h":82.915,"l":82.915,"n":1,"o":82.915,"t":"2026-09-24T17:30:00Z","v":100,"vw":82.915},{"c":83.0298,"h":83.0298,"l":83.0298,"n":9,"o":83.0298,"t":"2026-09-24T17:45:00Z","v":159,"vw":83.0298},{"c":82.8,"h":82.8,"l":82.66,"n":126,"o":82.76,"t":"2026-09-24T18:00:00Z","v":3586,"vw":82.758673},{"c":82.65,"h":82.8,"l":82.65,"n":26,"o":82.8,"t":"2026-09-24T18:15:00Z","v":798,"vw":82.716667},{"c":82.7,"h":82.7,"l":82.53,"n":50,"o":82.53,"t":"2026-09-24T18:30:00Z","v":1803,"vw":82.616111},{"c":82.45,"h":82.735,"l":82.45,"n":52,"o":82.735,"t":"2026-09-24T18:45:00Z","v":2094,"vw":82.61318},{"c":82.59,"h":82.59,"l":82.36,"n":98,"o":82.36,"t":"2026-09-24T19:00:00Z","v":3129,"vw":82.404481},{"c":82.84,"h":82.84,"l":82.48,"n":144,"o":82.525,"t":"2026-09-24T19:15:00Z","v":5732,"vw":82.665589},{"c":83.11,"h":83.25,"l":82.62,"n":157,"o":82.73,"t":"2026-09-24T19:30:00Z","v":7088,"vw":82.841003},{"c":83.09,"h":83.12,"l":82.86,"n":509,"o":83.065,"t":"2026-09-24T19:45:00Z","v":14248,"vw":83.016749},{"c":83.1,"h":83.1,"l":83,"n":48,"o":83,"t":"2026-09-24T20:00:00Z","v":18840,"vw":83.012125},{"c":82.85,"h":83.4,"l":81.99,"n":232,"o":83.4,"t":"2026-09-24T20:15:00Z","v":9046,"vw":83.005595},{"c":82.85,"h":82.9,"l":82.85,"n":56,"o":82.9,"t":"2026-09-24T20:30:00Z","v":4264,"vw":82.897411},{"c":82.8,"h":83,"l":82.74,"n":39,"o":82.8,"t":"2026-09-24T21:30:00Z","v":1436,"vw":82.805534},{"c":82.9,"h":83.5,"l":82.9,"n":67,"o":83,"t":"2026-09-24T21:45:00Z","v":4579,"vw":83.003507},{"c":83,"h":83,"l":82.98,"n":32,"o":82.98,"t":"2026-09-24T23:30:00Z","v":1104,"vw":82.994402},{"c":82.68,"h":83,"l":82.68,"n":27,"o":83,"t":"2026-09-24T23:45:00Z","v":3048,"vw":82.896286},{"c":83.69,"h":84,"l":82.41,"n":372,"o":82.61,"t":"2026-09-25T13:30:00Z","v":62053,"vw":83.484638},{"c":82.93,"h":83.45,"l":82.8,"n":121,"o":83.22,"t":"2026-09-25T13:45:00Z","v":7796,"vw":82.994373},{"c":82.645,"h":83.2,"l":82.645,"n":152,"o":83,"t":"2026-09-25T14:00:00Z","v":8487,"vw":83.080091},{"c":82.54,"h":82.54,"l":82.54,"n":10,"o":82.54,"t":"2026-09-25T14:30:00Z","v":201,"vw":82.54},{"c":82.41,"h":82.43,"l":82.105,"n":74,"o":82.32,"t":"2026-09-25T14:45:00Z","v":2957,"vw":82.348358},{"c":82.49,"h":82.59,"l":82.305,"n":56,"o":82.49,"t":"2026-09-25T15:00:00Z","v":2326,"vw":82.515379},{"c":82.4,"h":82.4,"l":82.4,"n":9,"o":82.4,"t":"2026-09-25T15:15:00Z","v":169,"vw":82.4},{"c":82.655,"h":82.655,"l":82.165,"n":225,"o":82.165,"t":"2026-09-25T15:30:00Z","v":12951,"vw":82.540852},{"c":82.87,"h":82.87,"l":82.72,"n":83,"o":82.73,"t":"2026-09-25T15:45:00Z","v":3057,"vw":82.7815},{"c":83.18,"h":83.18,"l":82.96,"n":75,"o":82.96,"t":"2026-09-25T16:00:00Z","v":1955,"vw":83.07589},{"c":83.065,"h":83.185,"l":83.065,"n":22,"o":83.185,"t":"2026-09-25T16:15:00Z","v":747,"vw":83.137},{"c":83.32,"h":83.32,"l":83.155,"n":48,"o":83.155,"t":"2026-09-25T16:30:00Z","v":1628,"vw":83.1715},{"c":83.04,"h":83.11,"l":83.04,"n":15,"o":83.09,"t":"2026-09-25T16:45:00Z","v":492,"vw":83.075294},{"c":82.755,"h":82.85,"l":82.75,"n":96,"o":82.85,"t":"2026-09-25T17:00:00Z","v":3382,"vw":82.792497},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-09-25T17:15:00Z","v":130,"vw":83},{"c":82.91,"h":83.02,"l":82.77,"n":81,"o":82.77,"t":"2026-09-25T17:30:00Z","v":2504,"vw":82.949},{"c":83.1,"h":83.1,"l":83.07,"n":53,"o":83.07,"t":"2026-09-25T17:45:00Z","v":1291,"vw":83.085},{"c":83.15,"h":83.15,"l":83.15,"n":18,"o":83.15,"t":"2026-09-25T18:00:00Z","v":405,"vw":83.15},{"c":83.01,"h":83.21,"l":82.98,"n":93,"o":82.995,"t":"2026-09-25T18:15:00Z","v":2807,"vw":83.053036},{"c":83.4,"h":83.42,"l":83.13,"n":127,"o":83.13,"t":"2026-09-25T18:30:00Z","v":6245,"vw":83.22225},{"c":83.4,"h":83.4,"l":83.19,"n":21,"o":83.19,"t":"2026-09-25T18:45:00Z","v":693,"vw":83.27284},{"c":83.44,"h":83.44,"l":83.275,"n":83,"o":83.33,"t":"2026-09-25T19:00:00Z","v":1531,"vw":83.370745},{"c":83.66,"h":83.66,"l":83.41,"n":231,"o":83.46,"t":"2026-09-25T19:15:00Z","v":12380,"vw":83.494441},{"c":83.455,"h":83.64,"l":83.455,"n":130,"o":83.64,"t":"2026-09-25T19:30:00Z","v":3202,"vw":83.544709},{"c":83.5,"h":83.78,"l":83.37,"n":880,"o":83.42,"t":"2026-09-25T19:45:00Z","v":25673,"vw":83.626588},{"c":83.56,"h":83.56,"l":83.56,"n":21,"o":83.56,"t":"2026-09-25T20:00:00Z","v":48408,"vw":83.56},{"c":84,"h":84,"l":83.62,"n":7,"o":83.62,"t":"2026-09-25T21:45:00Z","v":2291,"vw":83.664567},{"c":83.6,"h":83.7,"l":83.6,"n":10,"o":83.7,"t":"2026-09-25T22:15:00Z","v":2294,"vw":83.686996},{"c":83.39,"h":83.4,"l":83.39,"n":17,"o":83.4,"t":"2026-09-28T09:45:00Z","v":1024,"vw":83.394995},{"c":83,"h":83.17,"l":82.5,"n":173,"o":83.17,"t":"2026-09-28T13:30:00Z","v":13225,"vw":82.906155},{"c":82.6196,"h":82.965,"l":82.56,"n":34,"o":82.965,"t":"2026-09-28T13:45:00Z","v":2848,"vw":82.727804},{"c":83.08,"h":83.17,"l":81.96,"n":78,"o":81.96,"t":"2026-09-28T14:00:00Z","v":2771,"vw":82.45309},{"c":83.41,"h":83.41,"l":83.1601,"n":42,"o":83.1601,"t":"2026-09-28T14:15:00Z","v":1628,"vw":83.364826},{"c":83.17,"h":83.395,"l":83.17,"n":34,"o":83.395,"t":"2026-09-28T14:30:00Z","v":1150,"vw":83.219286},{"c":82.8,"h":83.23,"l":82.8,"n":75,"o":83.23,"t":"2026-09-28T15:00:00Z","v":2067,"vw":83.050455},{"c":82.88,"h":83.09,"l":82.82,"n":65,"o":82.925,"t":"2026-09-28T15:15:00Z","v":1651,"vw":82.9541},{"c":82.815,"h":82.97,"l":82.815,"n":115,"o":82.97,"t":"2026-09-28T15:30:00Z","v":4738,"vw":82.883871},{"c":82.83,"h":82.99,"l":82.81,"n":31,"o":82.81,"t":"2026-09-28T15:45:00Z","v":2055,"vw":82.836419},{"c":82.69,"h":82.81,"l":82.465,"n":140,"o":82.81,"t":"2026-09-28T16:00:00Z","v":4548,"vw":82.697115},{"c":83.07,"h":83.07,"l":82.77,"n":128,"o":82.79,"t":"2026-09-28T16:15:00Z","v":3606,"vw":82.865695},{"c":82.785,"h":82.87,"l":82.78,"n":30,"o":82.87,"t":"2026-09-28T16:30:00Z","v":1182,"vw":82.817778},{"c":82.635,"h":82.84,"l":82.52,"n":54,"o":82.79,"t":"2026-09-28T16:45:00Z","v":3060,"vw":82.7419},{"c":83.23,"h":83.29,"l":82.86,"n":116,"o":82.86,"t":"2026-09-28T17:00:00Z","v":3654,"vw":83.112146},{"c":82.91,"h":83.21,"l":82.82,"n":32,"o":83.21,"t":"2026-09-28T17:30:00Z","v":938,"vw":82.955726},{"c":82.76,"h":82.895,"l":82.76,"n":28,"o":82.895,"t":"2026-09-28T17:45:00Z","v":853,"vw":82.857151},{"c":82.94,"h":82.94,"l":82.765,"n":68,"o":82.795,"t":"2026-09-28T18:00:00Z","v":2640,"vw":82.840063},{"c":82.99,"h":83.06,"l":82.99,"n":81,"o":83.02,"t":"2026-09-28T18:15:00Z","v":2045,"vw":83.0225},{"c":82.86,"h":82.86,"l":82.76,"n":80,"o":82.84,"t":"2026-09-28T18:45:00Z","v":1939,"vw":82.833507},{"c":82.86,"h":82.86,"l":82.62,"n":139,"o":82.855,"t":"2026-09-28T19:00:00Z","v":4548,"vw":82.790273},{"c":82.86,"h":82.92,"l":82.79,"n":103,"o":82.85,"t":"2026-09-28T19:15:00Z","v":3223,"vw":82.863694},{"c":82.81,"h":82.83,"l":82.59,"n":181,"o":82.735,"t":"2026-09-28T19:30:00Z","v":4337,"vw":82.753879},{"c":83.07,"h":83.23,"l":82.85,"n":789,"o":82.85,"t":"2026-09-28T19:45:00Z","v":29810,"vw":83.017803},{"c":83,"h":83,"l":83,"n":33,"o":83,"t":"2026-09-28T20:00:00Z","v":26550,"vw":83},{"c":83.88,"h":83.99,"l":83,"n":45,"o":83,"t":"2026-09-29T09:00:00Z","v":4231,"vw":83.04463},{"c":83.11,"h":83.49,"l":82.95,"n":105,"o":83.2,"t":"2026-09-29T09:15:00Z","v":4758,"vw":83.110976},{"c":83,"h":83,"l":83,"n":34,"o":83,"t":"2026-09-29T09:45:00Z","v":4023,"vw":83},{"c":83.35,"h":83.47,"l":83,"n":158,"o":83,"t":"2026-09-29T11:45:00Z","v":4560,"vw":83.180456},{"c":83.2,"h":83.2,"l":83.2,"n":7,"o":83.2,"t":"2026-09-29T12:15:00Z","v":106,"vw":83.2},{"c":83.105,"h":83.5,"l":82.15,"n":425,"o":82.23,"t":"2026-09-29T13:30:00Z","v":66924,"vw":83.301828},{"c":82.99,"h":83.11,"l":82.99,"n":10,"o":83.11,"t":"2026-09-29T13:45:00Z","v":1327,"vw":82.999608},{"c":84,"h":84.07,"l":83.5,"n":151,"o":83.55,"t":"2026-09-29T14:00:00Z","v":7575,"vw":83.801913},{"c":83.48,"h":84.065,"l":83.37,"n":299,"o":84.065,"t":"2026-09-29T14:15:00Z","v":21461,"vw":83.864309},{"c":83.44,"h":83.52,"l":83.44,"n":35,"o":83.52,"t":"2026-09-29T14:30:00Z","v":972,"vw":83.502222},{"c":82.83,"h":83.395,"l":82.72,"n":137,"o":83.395,"t":"2026-09-29T14:45:00Z","v":12853,"vw":83.087256},{"c":83.23,"h":83.23,"l":82.8001,"n":72,"o":82.88,"t":"2026-09-29T15:00:00Z","v":2636,"vw":83.05248},{"c":82.98,"h":82.98,"l":82.81,"n":81,"o":82.94,"t":"2026-09-29T15:15:00Z","v":6327,"vw":82.898499},{"c":83.11,"h":83.195,"l":83.06,"n":107,"o":83.07,"t":"2026-09-29T15:30:00Z","v":4065,"vw":83.114358},{"c":82.96,"h":83.325,"l":82.96,"n":94,"o":83.31,"t":"2026-09-29T15:45:00Z","v":4386,"vw":83.060435},{"c":82.66,"h":83,"l":82.485,"n":81,"o":83,"t":"2026-09-29T16:00:00Z","v":4697,"vw":82.807887},{"c":82.715,"h":82.715,"l":82.41,"n":110,"o":82.41,"t":"2026-09-29T16:30:00Z","v":5630,"vw":82.597702},{"c":82.79,"h":82.82,"l":82.7,"n":73,"o":82.78,"t":"2026-09-29T16:45:00Z","v":2132,"vw":82.767},{"c":82.72,"h":82.82,"l":82.64,"n":72,"o":82.73,"t":"2026-09-29T17:00:00Z","v":3716,"vw":82.728017},{"c":82.81,"h":82.985,"l":82.8,"n":78,"o":82.8,"t":"2026-09-29T17:15:00Z","v":2881,"vw":82.849},{"c":82.955,"h":82.96,"l":82.84,"n":78,"o":82.86,"t":"2026-09-29T17:30:00Z","v":1805,"vw":82.925049},{"c":82.96,"h":82.97,"l":82.795,"n":58,"o":82.795,"t":"2026-09-29T17:45:00Z","v":1473,"vw":82.938612},{"c":82.92,"h":83.26,"l":82.92,"n":279,"o":82.98,"t":"2026-09-29T18:00:00Z","v":6784,"vw":83.126347},{"c":82.98,"h":83.21,"l":82.8,"n":50,"o":83.21,"t":"2026-09-29T18:15:00Z","v":1268,"vw":83.029688},{"c":83.1,"h":83.11,"l":82.84,"n":87,"o":83.11,"t":"2026-09-29T18:30:00Z","v":2623,"vw":82.969023},{"c":82.775,"h":83.1,"l":82.62,"n":211,"o":83.1,"t":"2026-09-29T18:45:00Z","v":6672,"vw":82.766206},{"c":82.89,"h":82.96,"l":82.76,"n":137,"o":82.8,"t":"2026-09-29T19:00:00Z","v":3740,"vw":82.870377},{"c":82.955,"h":82.98,"l":82.74,"n":153,"o":82.74,"t":"2026-09-29T19:15:00Z","v":4264,"vw":82.839787},{"c":83.125,"h":83.21,"l":82.96,"n":336,"o":82.96,"t":"2026-09-29T19:30:00Z","v":9023,"vw":83.015267},{"c":83.2,"h":83.28,"l":82.84,"n":1123,"o":83.21,"t":"2026-09-29T19:45:00Z","v":36414,"vw":83.118076},{"c":83.12,"h":83.12,"l":83.12,"n":14,"o":83.12,"t":"2026-09-29T20:00:00Z","v":44628,"vw":83.12},{"c":84.09,"h":84.09,"l":82.67,"n":102,"o":83.5,"t":"2026-09-30T13:30:00Z","v":3967,"vw":83.554863},{"c":83.67,"h":83.67,"l":83.67,"n":26,"o":83.67,"t":"2026-09-30T13:45:00Z","v":1100,"vw":83.67},{"c":83.285,"h":83.77,"l":83.285,"n":54,"o":83.665,"t":"2026-09-30T14:00:00Z","v":2852,"vw":83.630506},{"c":83.42,"h":83.42,"l":83.42,"n":9,"o":83.42,"t":"2026-09-30T14:15:00Z","v":123,"vw":83.42},{"c":83.065,"h":83.4,"l":83.065,"n":14,"o":83.4,"t":"2026-09-30T14:30:00Z","v":436,"vw":83.205},{"c":83.35,"h":83.35,"l":82.955,"n":188,"o":83.06,"t":"2026-09-30T14:45:00Z","v":7888,"vw":83.063428},{"c":83.175,"h":83.36,"l":83.12,"n":111,"o":83.32,"t":"2026-09-30T15:00:00Z","v":4448,"vw":83.255},{"c":83.23,"h":83.54,"l":83.21,"n":57,"o":83.3,"t":"2026-09-30T15:15:00Z","v":2369,"vw":83.340597},{"c":82.985,"h":83.015,"l":82.985,"n":19,"o":83.015,"t":"2026-09-30T15:30:00Z","v":511,"vw":83.00125},{"c":83.105,"h":83.13,"l":82.99,"n":69,"o":82.99,"t":"2026-09-30T15:45:00Z","v":2050,"vw":83.059035},{"c":83.38,"h":83.38,"l":83.19,"n":81,"o":83.2,"t":"2026-09-30T16:00:00Z","v":2721,"vw":83.2845},{"c":83.215,"h":83.215,"l":83.195,"n":40,"o":83.21,"t":"2026-09-30T16:15:00Z","v":968,"vw":83.205833},{"c":83.36,"h":83.36,"l":83.06,"n":94,"o":83.215,"t":"2026-09-30T16:30:00Z","v":2368,"vw":83.1975},{"c":83.57,"h":83.57,"l":83.17,"n":159,"o":83.33,"t":"2026-09-30T16:45:00Z","v":4787,"vw":83.298224},{"c":83.6,"h":83.6,"l":83.56,"n":31,"o":83.6,"t":"2026-09-30T17:00:00Z","v":900,"vw":83.593681},{"c":83.54,"h":83.54,"l":83.33,"n":105,"o":83.455,"t":"2026-09-30T17:15:00Z","v":2859,"vw":83.429757},{"c":83.46,"h":83.59,"l":83.46,"n":105,"o":83.56,"t":"2026-09-30T17:30:00Z","v":3222,"vw":83.533827},{"c":83.53,"h":83.58,"l":83.51,"n":45,"o":83.55,"t":"2026-09-30T17:45:00Z","v":1255,"vw":83.543984},{"c":83.4,"h":83.51,"l":83.31,"n":144,"o":83.51,"t":"2026-09-30T18:00:00Z","v":3828,"vw":83.4056},{"c":83.245,"h":83.34,"l":83.245,"n":71,"o":83.33,"t":"2026-09-30T18:15:00Z","v":2233,"vw":83.303125},{"c":83.39,"h":83.39,"l":83.24,"n":89,"o":83.34,"t":"2026-09-30T18:30:00Z","v":2616,"vw":83.327912},{"c":83.39,"h":83.4,"l":83.2925,"n":64,"o":83.4,"t":"2026-09-30T18:45:00Z","v":1521,"vw":83.374722},{"c":83.4,"h":83.42,"l":83.33,"n":129,"o":83.4,"t":"2026-09-30T19:00:00Z","v":4036,"vw":83.377324},{"c":83.58,"h":83.58,"l":83.4,"n":114,"o":83.43,"t":"2026-09-30T19:15:00Z","v":3445,"vw":83.465833},{"c":83.75,"h":83.76,"l":83.51,"n":261,"o":83.53,"t":"2026-09-30T19:30:00Z","v":9024,"vw":83.640482},{"c":83.19,"h":83.7,"l":82.94,"n":838,"o":83.69,"t":"2026-09-30T19:45:00Z","v":25870,"vw":83.291164},{"c":83.13,"h":83.13,"l":83.13,"n":6,"o":83.13,"t":"2026-09-30T20:00:00Z","v":35319,"vw":83.13},{"c":83.6,"h":83.6,"l":83.6,"n":4,"o":83.6,"t":"2026-10-01T11:00:00Z","v":415,"vw":83.6},{"c":83.23,"h":83.6,"l":83.16,"n":25,"o":83.28,"t":"2026-10-01T11:15:00Z","v":3600,"vw":83.216389},{"c":83.19,"h":83.19,"l":83.19,"n":2,"o":83.19,"t":"2026-10-01T11:30:00Z","v":200,"vw":83.19},{"c":83.64,"h":83.64,"l":83.52,"n":7,"o":83.64,"t":"2026-10-01T11:45:00Z","v":1477,"vw":83.62},{"c":83.68,"h":83.74,"l":83.64,"n":6,"o":83.64,"t":"2026-10-01T12:00:00Z","v":505,"vw":83.688},{"c":84.19,"h":84.29,"l":84.19,"n":3,"o":84.29,"t":"2026-10-01T13:15:00Z","v":247,"vw":84.24},{"c":84.78,"h":86.5,"l":84.4,"n":281,"o":84.4,"t":"2026-10-01T13:30:00Z","v":20978,"vw":85.182361},{"c":85.5,"h":86.79,"l":84.33,"n":1717,"o":84.33,"t":"2026-10-01T13:45:00Z","v":35656,"vw":85.875141},{"c":85.65,"h":85.65,"l":85.36,"n":36,"o":85.38,"t":"2026-10-01T14:00:00Z","v":1506,"vw":85.43681},{"c":85.32,"h":85.59,"l":84.9,"n":64,"o":85.51,"t":"2026-10-01T14:15:00Z","v":2709,"vw":85.351153},{"c":84.9,"h":85.56,"l":84.9,"n":33,"o":85.56,"t":"2026-10-01T14:30:00Z","v":879,"vw":85.06},{"c":84.39,"h":84.94,"l":84.11,"n":114,"o":84.9,"t":"2026-10-01T14:45:00Z","v":4723,"vw":84.438025},{"c":84.99,"h":84.99,"l":84.725,"n":14,"o":84.725,"t":"2026-10-01T15:00:00Z","v":542,"vw":84.8575},{"c":84.47,"h":85.1,"l":84.47,"n":16,"o":84.81,"t":"2026-10-01T15:15:00Z","v":604,"vw":84.7525},{"c":84.09,"h":84.61,"l":84.07,"n":66,"o":84.49,"t":"2026-10-01T15:30:00Z","v":2445,"vw":84.448702},{"c":84.82,"h":84.82,"l":84.405,"n":29,"o":84.405,"t":"2026-10-01T15:45:00Z","v":894,"vw":84.629758},{"c":84.9,"h":84.9,"l":84.78,"n":48,"o":84.85,"t":"2026-10-01T16:00:00Z","v":999,"vw":84.834},{"c":85.01,"h":85.04,"l":84.75,"n":103,"o":84.75,"t":"2026-10-01T16:15:00Z","v":2552,"vw":84.953516},{"c":85.17,"h":85.17,"l":85.04,"n":58,"o":85.04,"t":"2026-10-01T16:30:00Z","v":1317,"vw":85.106},{"c":85.205,"h":85.205,"l":85.14,"n":23,"o":85.14,"t":"2026-10-01T16:45:00Z","v":606,"vw":85.187143},{"c":85.245,"h":85.39,"l":85.245,"n":107,"o":85.33,"t":"2026-10-01T17:00:00Z","v":1748,"vw":85.31375},{"c":85.039,"h":85.29,"l":85.039,"n":108,"o":85.23,"t":"2026-10-01T17:15:00Z","v":3620,"vw":85.158212},{"c":85.06,"h":85.31,"l":85.06,"n":56,"o":85.31,"t":"2026-10-01T17:30:00Z","v":2254,"vw":85.227308},{"c":85.13,"h":85.26,"l":85.05,"n":75,"o":85.06,"t":"2026-10-01T17:45:00Z","v":3700,"vw":85.148437},{"c":84.86,"h":85.09,"l":84.8,"n":31,"o":84.97,"t":"2026-10-01T18:00:00Z","v":1239,"vw":84.9655},{"c":85.21,"h":85.21,"l":84.84,"n":95,"o":84.86,"t":"2026-10-01T18:15:00Z","v":3095,"vw":84.985108},{"c":85.6,"h":85.74,"l":85.16,"n":85,"o":85.21,"t":"2026-10-01T18:30:00Z","v":2900,"vw":85.390459},{"c":85.35,"h":85.35,"l":85.29,"n":41,"o":85.29,"t":"2026-10-01T18:45:00Z","v":601,"vw":85.32},{"c":85.41,"h":85.41,"l":85.22,"n":44,"o":85.23,"t":"2026-10-01T19:00:00Z","v":1343,"vw":85.361106},{"c":84.98,"h":85.41,"l":84.98,"n":84,"o":85.405,"t":"2026-10-01T19:15:00Z","v":3943,"vw":85.327735},{"c":84.97,"h":85.28,"l":84.83,"n":178,"o":85.245,"t":"2026-10-01T19:30:00Z","v":5834,"vw":85.10957},{"c":85.05,"h":85.22,"l":84.94,"n":980,"o":85.08,"t":"2026-10-01T19:45:00Z","v":26870,"vw":85.065024},{"c":84.97,"h":84.97,"l":84.97,"n":18,"o":84.97,"t":"2026-10-01T20:00:00Z","v":27245,"vw":84.97},{"c":84.17,"h":85.835,"l":84.17,"n":138,"o":85.2,"t":"2026-10-02T13:30:00Z","v":4621,"vw":84.758685},{"c":84.41,"h":84.83,"l":83.8001,"n":498,"o":84.77,"t":"2026-10-02T13:45:00Z","v":17399,"vw":84.435581},{"c":84.34,"h":84.44,"l":84.34,"n":21,"o":84.44,"t":"2026-10-02T14:15:00Z","v":790,"vw":84.38},{"c":83.2533,"h":84.18,"l":83.2533,"n":65,"o":84.03,"t":"2026-10-02T14:30:00Z","v":2525,"vw":83.899397},{"c":83.21,"h":83.76,"l":83.21,"n":51,"o":83.45,"t":"2026-10-02T14:45:00Z","v":2907,"vw":83.317865},{"c":83.38,"h":83.5625,"l":83.2001,"n":66,"o":83.2001,"t":"2026-10-02T15:00:00Z","v":2017,"vw":83.427096},{"c":83.34,"h":83.34,"l":83.34,"n":9,"o":83.34,"t":"2026-10-02T15:15:00Z","v":194,"vw":83.34},{"c":83.26,"h":83.41,"l":83.26,"n":44,"o":83.34,"t":"2026-10-02T15:30:00Z","v":1246,"vw":83.340636},{"c":82.93,"h":83.03,"l":82.93,"n":30,"o":83.03,"t":"2026-10-02T15:45:00Z","v":427,"vw":82.986667},{"c":82.85,"h":83.17,"l":82.85,"n":56,"o":83.17,"t":"2026-10-02T16:00:00Z","v":1063,"vw":82.913333},{"c":82.76,"h":82.815,"l":82.56,"n":33,"o":82.815,"t":"2026-10-02T16:15:00Z","v":1248,"vw":82.767656},{"c":82.655,"h":82.74,"l":82.655,"n":50,"o":82.74,"t":"2026-10-02T16:30:00Z","v":2405,"vw":82.666057},{"c":82.54,"h":82.85,"l":82.54,"n":129,"o":82.78,"t":"2026-10-02T16:45:00Z","v":3320,"vw":82.735369},{"c":82.38,"h":82.49,"l":82.38,"n":39,"o":82.49,"t":"2026-10-02T17:00:00Z","v":769,"vw":82.435},{"c":82.19,"h":82.405,"l":82.145,"n":76,"o":82.25,"t":"2026-10-02T17:15:00Z","v":3142,"vw":82.283227},{"c":82.29,"h":82.3,"l":82.14,"n":38,"o":82.175,"t":"2026-10-02T17:30:00Z","v":2059,"vw":82.186758},{"c":82.24,"h":82.24,"l":82.08,"n":81,"o":82.23,"t":"2026-10-02T17:45:00Z","v":1806,"vw":82.184},{"c":82.225,"h":82.34,"l":82.225,"n":48,"o":82.33,"t":"2026-10-02T18:00:00Z","v":817,"vw":82.298333},{"c":82.26,"h":82.26,"l":82.26,"n":5,"o":82.26,"t":"2026-10-02T18:15:00Z","v":135,"vw":82.26},{"c":82.425,"h":82.425,"l":82.32,"n":29,"o":82.34,"t":"2026-10-02T18:30:00Z","v":990,"vw":82.349286},{"c":82.23,"h":82.285,"l":82.17,"n":137,"o":82.285,"t":"2026-10-02T18:45:00Z","v":3513,"vw":82.223619},{"c":82.07,"h":82.09,"l":82.0125,"n":48,"o":82.09,"t":"2026-10-02T19:00:00Z","v":1018,"vw":82.048929},{"c":82.055,"h":82.08,"l":81.9,"n":51,"o":82.08,"t":"2026-10-02T19:15:00Z","v":1399,"vw":82.011211},{"c":82.04,"h":82.135,"l":81.95,"n":158,"o":81.95,"t":"2026-10-02T19:30:00Z","v":4069,"vw":82.034831},{"c":81.8,"h":82.12,"l":81.8,"n":561,"o":82.02,"t":"2026-10-02T19:45:00Z","v":13046,"vw":81.940554},{"c":81.86,"h":81.86,"l":81.86,"n":23,"o":81.86,"t":"2026-10-02T20:00:00Z","v":26587,"vw":81.86},{"c":81.7,"h":81.7,"l":81.7,"n":2,"o":81.7,"t":"2026-10-02T20:15:00Z","v":101,"vw":81.7},{"c":81.9,"h":81.9,"l":81.9,"n":20,"o":81.9,"t":"2026-10-05T08:00:00Z","v":2018,"vw":81.9},{"c":81.39,"h":83.14,"l":81.01,"n":39,"o":81.47,"t":"2026-10-05T13:30:00Z","v":3503,"vw":81.369038},{"c":81.45,"h":81.835,"l":81.3,"n":78,"o":81.82,"t":"2026-10-05T13:45:00Z","v":3037,"vw":81.523121},{"c":81.7434,"h":82.49,"l":81.7434,"n":46,"o":81.905,"t":"2026-10-05T14:00:00Z","v":1020,"vw":82.164749},{"c":82.91,"h":82.91,"l":82.91,"n":21,"o":82.91,"t":"2026-10-05T14:15:00Z","v":634,"vw":82.91},{"c":82.4,"h":82.57,"l":82.19,"n":62,"o":82.2,"t":"2026-10-05T14:30:00Z","v":1436,"vw":82.34},{"c":82.12,"h":82.41,"l":82.12,"n":12,"o":82.41,"t":"2026-10-05T14:45:00Z","v":846,"vw":82.361667},{"c":82.19,"h":82.45,"l":82.19,"n":20,"o":82.41,"t":"2026-10-05T15:00:00Z","v":654,"vw":82.377},{"c":82.78,"h":82.78,"l":82.42,"n":56,"o":82.42,"t":"2026-10-05T15:15:00Z","v":1788,"vw":82.644406},{"c":82.98,"h":83,"l":82.7,"n":98,"o":82.7,"t":"2026-10-05T16:00:00Z","v":2490,"vw":82.932416},{"c":82.6502,"h":82.6502,"l":82.65,"n":18,"o":82.65,"t":"2026-10-05T16:15:00Z","v":1176,"vw":82.650166},{"c":83.11,"h":83.11,"l":82.925,"n":53,"o":82.925,"t":"2026-10-05T16:30:00Z","v":1434,"vw":83.014315},{"c":82.775,"h":82.91,"l":82.775,"n":37,"o":82.91,"t":"2026-10-05T16:45:00Z","v":834,"vw":82.85125},{"c":82.66,"h":82.7,"l":82.66,"n":53,"o":82.7,"t":"2026-10-05T17:00:00Z","v":1861,"vw":82.667344},{"c":82.65,"h":82.67,"l":82.605,"n":32,"o":82.605,"t":"2026-10-05T17:15:00Z","v":896,"vw":82.64625},{"c":82.48,"h":82.6962,"l":82.2449,"n":24,"o":82.6962,"t":"2026-10-05T17:30:00Z","v":846,"vw":82.474482},{"c":82.56,"h":82.735,"l":82.56,"n":48,"o":82.72,"t":"2026-10-05T17:45:00Z","v":1438,"vw":82.647763},{"c":82.82,"h":82.82,"l":82.77,"n":33,"o":82.77,"t":"2026-10-05T18:00:00Z","v":811,"vw":82.8},{"c":82.6442,"h":82.7901,"l":82.6442,"n":12,"o":82.7901,"t":"2026-10-05T18:15:00Z","v":408,"vw":82.740487},{"c":82.81,"h":82.82,"l":82.81,"n":13,"o":82.82,"t":"2026-10-05T18:30:00Z","v":262,"vw":82.815},{"c":82.93,"h":82.93,"l":82.76,"n":95,"o":82.83,"t":"2026-10-05T19:00:00Z","v":2899,"vw":82.88625},{"c":82.82,"h":82.865,"l":82.775,"n":32,"o":82.775,"t":"2026-10-05T19:15:00Z","v":456,"vw":82.813028},{"c":82.92,"h":82.92,"l":82.75,"n":94,"o":82.75,"t":"2026-10-05T19:30:00Z","v":1736,"vw":82.835},{"c":82.86,"h":83.04,"l":82.58,"n":981,"o":82.745,"t":"2026-10-05T19:45:00Z","v":24489,"vw":82.811121},{"c":82.86,"h":82.86,"l":82.86,"n":30,"o":82.86,"t":"2026-10-05T20:00:00Z","v":54502,"vw":82.86},{"c":82.86,"h":82.86,"l":82.86,"n":7,"o":82.86,"t":"2026-10-06T08:15:00Z","v":205,"vw":82.86},{"c":83.38,"h":83.53,"l":82.86,"n":140,"o":83.5,"t":"2026-10-06T13:30:00Z","v":9440,"vw":83.323203},{"c":83.95,"h":84.14,"l":83.455,"n":237,"o":83.455,"t":"2026-10-06T13:45:00Z","v":6942,"vw":83.921026},{"c":84.33,"h":84.33,"l":84.18,"n":14,"o":84.18,"t":"2026-10-06T14:00:00Z","v":926,"vw":84.199868},{"c":85.02,"h":85.02,"l":84.56,"n":72,"o":84.62,"t":"2026-10-06T14:30:00Z","v":2454,"vw":84.784114},{"c":84.72,"h":84.84,"l":84.72,"n":50,"o":84.84,"t":"2026-10-06T14:45:00Z","v":985,"vw":84.792019},{"c":84.68,"h":84.68,"l":84.68,"n":20,"o":84.68,"t":"2026-10-06T15:00:00Z","v":353,"vw":84.68},{"c":84.75,"h":84.75,"l":84.3088,"n":74,"o":84.72,"t":"2026-10-06T15:15:00Z","v":2880,"vw":84.646989},{"c":84.575,"h":84.58,"l":84.39,"n":71,"o":84.49,"t":"2026-10-06T15:30:00Z","v":4991,"vw":84.481031},{"c":84.455,"h":84.74,"l":84.455,"n":19,"o":84.55,"t":"2026-10-06T15:45:00Z","v":494,"vw":84.581667},{"c":84.365,"h":84.57,"l":84.365,"n":104,"o":84.55,"t":"2026-10-06T16:00:00Z","v":5039,"vw":84.515548},{"c":84.19,"h":84.46,"l":84.19,"n":99,"o":84.36,"t":"2026-10-06T16:15:00Z","v":2954,"vw":84.371818},{"c":84.31,"h":84.31,"l":83.99,"n":43,"o":84.18,"t":"2026-10-06T16:30:00Z","v":1383,"vw":84.069579},{"c":84.2,"h":84.21,"l":84.18,"n":31,"o":84.18,"t":"2026-10-06T17:00:00Z","v":853,"vw":84.201366},{"c":84.185,"h":84.185,"l":84.185,"n":13,"o":84.185,"t":"2026-10-06T17:15:00Z","v":407,"vw":84.185},{"c":84.38,"h":84.64,"l":84.24,"n":120,"o":84.24,"t":"2026-10-06T17:30:00Z","v":3443,"vw":84.429425},{"c":84.56,"h":84.6,"l":84.33,"n":88,"o":84.55,"t":"2026-10-06T18:00:00Z","v":2485,"vw":84.442143},{"c":84.39,"h":84.45,"l":84.39,"n":87,"o":84.435,"t":"2026-10-06T18:15:00Z","v":2754,"vw":84.436},{"c":84.16,"h":84.26,"l":84.16,"n":39,"o":84.26,"t":"2026-10-06T18:30:00Z","v":970,"vw":84.226667},{"c":83.74,"h":83.9913,"l":83.73,"n":68,"o":83.785,"t":"2026-10-06T18:45:00Z","v":4688,"vw":83.853604},{"c":83.8,"h":83.805,"l":83.74,"n":77,"o":83.74,"t":"2026-10-06T19:00:00Z","v":3454,"vw":83.791728},{"c":83.51,"h":83.73,"l":83.5,"n":124,"o":83.73,"t":"2026-10-06T19:15:00Z","v":4851,"vw":83.546954},{"c":83.61,"h":83.69,"l":83.5,"n":273,"o":83.5,"t":"2026-10-06T19:30:00Z","v":7163,"vw":83.630625},{"c":83.16,"h":83.55,"l":82.81,"n":830,"o":83.53,"t":"2026-10-06T19:45:00Z","v":36791,"vw":83.137792},{"c":83.09,"h":83.09,"l":83.09,"n":34,"o":83.09,"t":"2026-10-06T20:00:00Z","v":28113,"vw":83.09},{"c":83.69,"h":83.69,"l":83.09,"n":52,"o":83.09,"t":"2026-10-07T08:15:00Z","v":763,"vw":83.29},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-10-07T09:15:00Z","v":197,"vw":83.2},{"c":82.71,"h":82.8,"l":82.71,"n":21,"o":82.8,"t":"2026-10-07T11:15:00Z","v":365,"vw":82.750755},{"c":82.8,"h":84.165,"l":82.21,"n":505,"o":82.32,"t":"2026-10-07T13:30:00Z","v":31381,"vw":82.811422},{"c":82.465,"h":82.75,"l":82.28,"n":132,"o":82.515,"t":"2026-10-07T13:45:00Z","v":1793,"vw":82.492723},{"c":82.5,"h":82.75,"l":82.235,"n":761,"o":82.235,"t":"2026-10-07T14:00:00Z","v":20214,"vw":82.618051},{"c":82.515,"h":82.58,"l":82.515,"n":9,"o":82.515,"t":"2026-10-07T14:15:00Z","v":381,"vw":82.536667},{"c":82.23,"h":82.36,"l":82.185,"n":39,"o":82.36,"t":"2026-10-07T14:30:00Z","v":1810,"vw":82.299138},{"c":82.38,"h":82.38,"l":82.38,"n":7,"o":82.38,"t":"2026-10-07T14:45:00Z","v":140,"vw":82.38},{"c":82.34,"h":82.52,"l":82.34,"n":62,"o":82.47,"t":"2026-10-07T15:00:00Z","v":1836,"vw":82.428},{"c":82.01,"h":82.36,"l":82.01,"n":60,"o":82.36,"t":"2026-10-07T15:15:00Z","v":1557,"vw":82.181829},{"c":82.54,"h":82.54,"l":82.32,"n":101,"o":82.32,"t":"2026-10-07T15:45:00Z","v":2525,"vw":82.357777},{"c":82.56,"h":82.56,"l":82.56,"n":39,"o":82.56,"t":"2026-10-07T16:00:00Z","v":555,"vw":82.56},{"c":82.59,"h":82.59,"l":82.59,"n":5,"o":82.59,"t":"2026-10-07T16:15:00Z","v":308,"vw":82.59},{"c":82.69,"h":82.75,"l":82.55,"n":118,"o":82.635,"t":"2026-10-07T16:30:00Z","v":7003,"vw":82.593811},{"c":82.79,"h":82.79,"l":82.79,"n":35,"o":82.79,"t":"2026-10-07T16:45:00Z","v":691,"vw":82.79},{"c":83.14,"h":83.14,"l":82.75,"n":190,"o":82.92,"t":"2026-10-07T17:00:00Z","v":6052,"vw":82.964356},{"c":82.94,"h":82.96,"l":82.94,"n":29,"o":82.96,"t":"2026-10-07T17:15:00Z","v":895,"vw":82.95},{"c":83,"h":83.03,"l":82.95,"n":25,"o":83.03,"t":"2026-10-07T17:30:00Z","v":908,"vw":83.009167},{"c":83.1065,"h":83.1065,"l":82.94,"n":20,"o":82.94,"t":"2026-10-07T17:45:00Z","v":782,"vw":83.023458},{"c":83.165,"h":83.165,"l":82.95,"n":54,"o":82.95,"t":"2026-10-07T18:00:00Z","v":1379,"vw":83.080953},{"c":83.16,"h":83.16,"l":83.16,"n":6,"o":83.16,"t":"2026-10-07T18:15:00Z","v":151,"vw":83.16},{"c":83.14,"h":83.14,"l":83.09,"n":42,"o":83.11,"t":"2026-10-07T18:30:00Z","v":1067,"vw":83.114},{"c":83.23,"h":83.23,"l":83.23,"n":8,"o":83.23,"t":"2026-10-07T18:45:00Z","v":580,"vw":83.23},{"c":82.92,"h":83.14,"l":82.92,"n":72,"o":83.14,"t":"2026-10-07T19:00:00Z","v":1591,"vw":83.022119},{"c":83.1249,"h":83.1249,"l":83.1249,"n":6,"o":83.1249,"t":"2026-10-07T19:15:00Z","v":233,"vw":83.1249},{"c":82.73,"h":82.99,"l":82.73,"n":109,"o":82.99,"t":"2026-10-07T19:30:00Z","v":2391,"vw":82.848065},{"c":82.86,"h":82.9,"l":82.58,"n":605,"o":82.62,"t":"2026-10-07T19:45:00Z","v":18093,"vw":82.790242},{"c":82.85,"h":82.85,"l":82.85,"n":49,"o":82.85,"t":"2026-10-07T20:00:00Z","v":65171,"vw":82.85},{"c":82.52,"h":82.85,"l":82.52,"n":25,"o":82.85,"t":"2026-10-08T08:30:00Z","v":569,"vw":82.706826},{"c":82.84,"h":83.22,"l":82.84,"n":8,"o":83.22,"t":"2026-10-08T13:30:00Z","v":2068,"vw":83.201553},{"c":83.55,"h":83.81,"l":83.075,"n":173,"o":83.075,"t":"2026-10-08T13:45:00Z","v":1821,"vw":83.431667},{"c":83.74,"h":84.15,"l":83.6,"n":285,"o":84.15,"t":"2026-10-08T14:00:00Z","v":4982,"vw":83.896808},{"c":83.47,"h":83.88,"l":83.47,"n":72,"o":83.505,"t":"2026-10-08T14:15:00Z","v":4323,"vw":83.583929},{"c":83.685,"h":83.88,"l":83.685,"n":51,"o":83.77,"t":"2026-10-08T14:30:00Z","v":1514,"vw":83.78},{"c":83.685,"h":83.685,"l":83.685,"n":3,"o":83.685,"t":"2026-10-08T14:45:00Z","v":114,"vw":83.685},{"c":83.88,"h":83.89,"l":83.81,"n":60,"o":83.81,"t":"2026-10-08T15:00:00Z","v":2340,"vw":83.868},{"c":83.765,"h":83.955,"l":83.49,"n":101,"o":83.955,"t":"2026-10-08T15:15:00Z","v":3787,"vw":83.602675},{"c":83.715,"h":83.7401,"l":83.715,"n":12,"o":83.7401,"t":"2026-10-08T15:30:00Z","v":694,"vw":83.732644},{"c":84.19,"h":84.19,"l":83.88,"n":90,"o":83.88,"t":"2026-10-08T15:45:00Z","v":3200,"vw":83.994411},{"c":84.225,"h":84.225,"l":84.185,"n":23,"o":84.185,"t":"2026-10-08T16:00:00Z","v":575,"vw":84.211667},{"c":84.3,"h":84.69,"l":84.23,"n":184,"o":84.23,"t":"2026-10-08T16:15:00Z","v":6367,"vw":84.492324},{"c":84.75,"h":84.75,"l":84.43,"n":110,"o":84.56,"t":"2026-10-08T16:30:00Z","v":3506,"vw":84.536962},{"c":85.82,"h":85.82,"l":84.75,"n":65,"o":84.75,"t":"2026-10-08T16:45:00Z","v":1980,"vw":85.114091},{"c":85.37,"h":85.37,"l":85.37,"n":7,"o":85.37,"t":"2026-10-08T17:00:00Z","v":426,"vw":85.37},{"c":85.945,"h":85.945,"l":85.395,"n":121,"o":85.63,"t":"2026-10-08T17:15:00Z","v":4219,"vw":85.731779},{"c":86.47,"h":86.47,"l":85.63,"n":256,"o":85.945,"t":"2026-10-08T17:30:00Z","v":10260,"vw":86.175335},{"c":86.52,"h":86.9,"l":86.37,"n":82,"o":86.625,"t":"2026-10-08T17:45:00Z","v":5776,"vw":86.415731},{"c":86.15,"h":86.55,"l":85.89,"n":216,"o":86.29,"t":"2026-10-08T18:00:00Z","v":8812,"vw":86.236945},{"c":86.275,"h":86.275,"l":86.25,"n":21,"o":86.275,"t":"2026-10-08T18:15:00Z","v":502,"vw":86.2625},{"c":86.0125,"h":86.03,"l":86.01,"n":60,"o":86.03,"t":"2026-10-08T18:30:00Z","v":3716,"vw":86.016315},{"c":86.53,"h":86.53,"l":86.22,"n":125,"o":86.22,"t":"2026-10-08T18:45:00Z","v":3682,"vw":86.327},{"c":86.78,"h":86.78,"l":86.465,"n":60,"o":86.47,"t":"2026-10-08T19:00:00Z","v":2276,"vw":86.648334},{"c":87.225,"h":87.6,"l":86.68,"n":514,"o":86.75,"t":"2026-10-08T19:15:00Z","v":33658,"vw":87.335932},{"c":87.12,"h":87.67,"l":87.12,"n":293,"o":87.5,"t":"2026-10-08T19:30:00Z","v":8499,"vw":87.395486},{"c":86.81,"h":87,"l":86.68,"n":635,"o":87,"t":"2026-10-08T19:45:00Z","v":19458,"vw":86.852638},{"c":86.82,"h":86.82,"l":86.82,"n":27,"o":86.82,"t":"2026-10-08T20:00:00Z","v":92789,"vw":86.82},{"c":86.82,"h":86.82,"l":86.82,"n":1,"o":86.82,"t":"2026-10-08T20:30:00Z","v":200,"vw":86.82},{"c":87.29,"h":87.71,"l":86.59,"n":50,"o":86.59,"t":"2026-10-09T13:30:00Z","v":1442,"vw":87.018922},{"c":87.985,"h":87.985,"l":87.5,"n":125,"o":87.5,"t":"2026-10-09T14:00:00Z","v":8861,"vw":87.75399},{"c":87.71,"h":88.29,"l":87.69,"n":198,"o":88.08,"t":"2026-10-09T14:15:00Z","v":31359,"vw":88.146958},{"c":87.88,"h":87.88,"l":87.6,"n":25,"o":87.7,"t":"2026-10-09T14:30:00Z","v":944,"vw":87.714254},{"c":87.7,"h":87.7,"l":87.62,"n":26,"o":87.62,"t":"2026-10-09T14:45:00Z","v":575,"vw":87.674603},{"c":88.15,"h":88.315,"l":87.645,"n":101,"o":87.645,"t":"2026-10-09T15:00:00Z","v":3818,"vw":87.849885},{"c":88.3,"h":88.3,"l":88.18,"n":33,"o":88.18,"t":"2026-10-09T15:15:00Z","v":813,"vw":88.235516},{"c":87.99,"h":88.33,"l":87.99,"n":64,"o":88.33,"t":"2026-10-09T15:30:00Z","v":1398,"vw":88.170376},{"c":87.95,"h":87.97,"l":87.95,"n":13,"o":87.97,"t":"2026-10-09T15:45:00Z","v":251,"vw":87.960476},{"c":87.795,"h":87.825,"l":87.795,"n":48,"o":87.82,"t":"2026-10-09T16:00:00Z","v":1152,"vw":87.815401},{"c":87.78,"h":87.85,"l":87.78,"n":20,"o":87.85,"t":"2026-10-09T16:15:00Z","v":432,"vw":87.803026},{"c":87.77,"h":87.77,"l":87.71,"n":67,"o":87.77,"t":"2026-10-09T16:30:00Z","v":1609,"vw":87.7587},{"c":87.79,"h":87.89,"l":87.78,"n":94,"o":87.87,"t":"2026-10-09T16:45:00Z","v":2648,"vw":87.84625},{"c":87.85,"h":87.85,"l":87.85,"n":31,"o":87.85,"t":"2026-10-09T17:00:00Z","v":988,"vw":87.85},{"c":87.81,"h":88.02,"l":87.79,"n":170,"o":87.79,"t":"2026-10-09T17:15:00Z","v":4291,"vw":87.923493},{"c":87.895,"h":87.9649,"l":87.895,"n":22,"o":87.9649,"t":"2026-10-09T17:30:00Z","v":692,"vw":87.931213},{"c":87.985,"h":88,"l":87.98,"n":46,"o":87.98,"t":"2026-10-09T17:45:00Z","v":847,"vw":87.988876},{"c":88.195,"h":88.195,"l":88.04,"n":100,"o":88.04,"t":"2026-10-09T18:00:00Z","v":2410,"vw":88.12013},{"c":88.16,"h":88.17,"l":88.08,"n":71,"o":88.08,"t":"2026-10-09T18:15:00Z","v":1803,"vw":88.149044},{"c":88.11,"h":88.185,"l":88.11,"n":62,"o":88.15,"t":"2026-10-09T18:30:00Z","v":1928,"vw":88.146091},{"c":88.12,"h":88.135,"l":88.045,"n":90,"o":88.09,"t":"2026-10-09T18:45:00Z","v":4254,"vw":88.114243},{"c":87.73,"h":88.135,"l":87.73,"n":202,"o":88.115,"t":"2026-10-09T19:00:00Z","v":7143,"vw":88.006824},{"c":87.87,"h":87.87,"l":87.87,"n":20,"o":87.87,"t":"2026-10-09T19:15:00Z","v":392,"vw":87.87},{"c":87.875,"h":87.96,"l":87.83,"n":216,"o":87.89,"t":"2026-10-09T19:30:00Z","v":5400,"vw":87.908968},{"c":87.6,"h":87.835,"l":87.4,"n":902,"o":87.835,"t":"2026-10-09T19:45:00Z","v":28611,"vw":87.595785},{"c":87.55,"h":87.55,"l":87.55,"n":23,"o":87.55,"t":"2026-10-09T20:00:00Z","v":25085,"vw":87.55},{"c":87.3,"h":87.715,"l":86.565,"n":49,"o":87.62,"t":"2026-10-12T13:30:00Z","v":3406,"vw":87.489681},{"c":87.42,"h":87.51,"l":87.055,"n":654,"o":87.485,"t":"2026-10-12T13:45:00Z","v":17635,"vw":87.320114},{"c":88.11,"h":88.11,"l":87.4,"n":123,"o":87.41,"t":"2026-10-12T14:00:00Z","v":5166,"vw":87.534009},{"c":87.8,"h":88.08,"l":87.8,"n":69,"o":88.08,"t":"2026-10-12T14:15:00Z","v":2887,"vw":87.873768},{"c":87.73,"h":87.77,"l":87.34,"n":30,"o":87.77,"t":"2026-10-12T14:30:00Z","v":791,"vw":87.679286},{"c":87.825,"h":87.825,"l":87.805,"n":24,"o":87.805,"t":"2026-10-12T14:45:00Z","v":502,"vw":87.818333},{"c":87.79,"h":87.825,"l":87.53,"n":35,"o":87.825,"t":"2026-10-12T15:00:00Z","v":1140,"vw":87.7425},{"c":87.77,"h":87.805,"l":87.73,"n":75,"o":87.79,"t":"2026-10-12T15:15:00Z","v":2338,"vw":87.752692},{"c":87.77,"h":87.77,"l":87.77,"n":7,"o":87.77,"t":"2026-10-12T15:30:00Z","v":215,"vw":87.77},{"c":87.67,"h":87.77,"l":87.67,"n":21,"o":87.77,"t":"2026-10-12T15:45:00Z","v":504,"vw":87.733333},{"c":87.775,"h":87.785,"l":87.69,"n":30,"o":87.785,"t":"2026-10-12T16:00:00Z","v":912,"vw":87.734},{"c":87.56,"h":87.75,"l":87.56,"n":45,"o":87.75,"t":"2026-10-12T16:15:00Z","v":1664,"vw":87.622099},{"c":87.68,"h":87.7,"l":87.63,"n":152,"o":87.69,"t":"2026-10-12T16:30:00Z","v":3704,"vw":87.688346},{"c":87.67,"h":87.81,"l":87.67,"n":96,"o":87.74,"t":"2026-10-12T16:45:00Z","v":2956,"vw":87.737876},{"c":87.85,"h":87.88,"l":87.765,"n":53,"o":87.765,"t":"2026-10-12T17:00:00Z","v":1512,"vw":87.8142},{"c":88.035,"h":88.035,"l":87.88,"n":76,"o":87.88,"t":"2026-10-12T17:15:00Z","v":1722,"vw":87.936342},{"c":87.84,"h":88,"l":87.84,"n":56,"o":87.89,"t":"2026-10-12T17:30:00Z","v":1187,"vw":87.951846},{"c":87.83,"h":87.99,"l":87.77,"n":74,"o":87.985,"t":"2026-10-12T17:45:00Z","v":1252,"vw":87.901523},{"c":87.85,"h":87.965,"l":87.77,"n":49,"o":87.965,"t":"2026-10-12T18:00:00Z","v":988,"vw":87.833334},{"c":87.795,"h":87.83,"l":87.795,"n":25,"o":87.83,"t":"2026-10-12T18:15:00Z","v":376,"vw":87.808333},{"c":87.18,"h":87.75,"l":86.93,"n":265,"o":87.75,"t":"2026-10-12T18:30:00Z","v":6556,"vw":87.439969},{"c":87.08,"h":87.325,"l":87.015,"n":94,"o":87.05,"t":"2026-10-12T18:45:00Z","v":1587,"vw":87.1371},{"c":86.965,"h":86.965,"l":86.965,"n":12,"o":86.965,"t":"2026-10-12T19:00:00Z","v":273,"vw":86.965},{"c":86.965,"h":87.18,"l":86.965,"n":43,"o":86.965,"t":"2026-10-12T19:15:00Z","v":919,"vw":87.064681},{"c":86.975,"h":87.1777,"l":86.8,"n":142,"o":86.82,"t":"2026-10-12T19:30:00Z","v":2700,"vw":87.019938},{"c":87.78,"h":87.78,"l":86.96,"n":780,"o":87.09,"t":"2026-10-12T19:45:00Z","v":18325,"vw":87.292485},{"c":87.73,"h":87.73,"l":87.73,"n":21,"o":87.73,"t":"2026-10-12T20:00:00Z","v":37594,"vw":87.73},{"c":87.7,"h":87.7,"l":87.7,"n":10,"o":87.7,"t":"2026-10-13T08:30:00Z","v":207,"vw":87.7},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-13T10:00:00Z","v":100,"vw":88.1},{"c":88.4,"h":88.4,"l":88.4,"n":5,"o":88.4,"t":"2026-10-13T12:30:00Z","v":201,"vw":88.4},{"c":87.86,"h":88.04,"l":87.18,"n":131,"o":88.04,"t":"2026-10-13T13:30:00Z","v":6734,"vw":87.913188},{"c":87.81,"h":87.91,"l":87.81,"n":37,"o":87.91,"t":"2026-10-13T13:45:00Z","v":1382,"vw":87.846424},{"c":86.71,"h":87.5,"l":86.55,"n":561,"o":87.5,"t":"2026-10-13T14:00:00Z","v":20188,"vw":86.97793},{"c":87.15,"h":87.15,"l":86.67,"n":466,"o":86.9,"t":"2026-10-13T14:15:00Z","v":7758,"vw":86.930435},{"c":86.87,"h":87.26,"l":86.87,"n":42,"o":87.26,"t":"2026-10-13T14:30:00Z","v":1265,"vw":86.916},{"c":87.58,"h":87.75,"l":86.67,"n":143,"o":87.07,"t":"2026-10-13T14:45:00Z","v":5233,"vw":87.279256},{"c":87.665,"h":87.665,"l":87.655,"n":27,"o":87.655,"t":"2026-10-13T15:00:00Z","v":398,"vw":87.658333},{"c":87.65,"h":87.815,"l":87.35,"n":48,"o":87.67,"t":"2026-10-13T15:15:00Z","v":2358,"vw":87.477496},{"c":87.675,"h":87.675,"l":87.675,"n":20,"o":87.675,"t":"2026-10-13T15:30:00Z","v":447,"vw":87.675},{"c":88.065,"h":88.16,"l":87.685,"n":124,"o":87.685,"t":"2026-10-13T16:00:00Z","v":4405,"vw":87.882256},{"c":87.58,"h":88.17,"l":87.57,"n":333,"o":88.09,"t":"2026-10-13T16:15:00Z","v":12928,"vw":87.807526},{"c":87.655,"h":87.655,"l":87.655,"n":6,"o":87.655,"t":"2026-10-13T16:45:00Z","v":236,"vw":87.655},{"c":87.645,"h":87.645,"l":87.365,"n":19,"o":87.365,"t":"2026-10-13T17:00:00Z","v":584,"vw":87.587623},{"c":87.545,"h":87.62,"l":87.46,"n":75,"o":87.475,"t":"2026-10-13T17:15:00Z","v":2645,"vw":87.552161},{"c":87.41,"h":87.57,"l":87.38,"n":92,"o":87.57,"t":"2026-10-13T17:30:00Z","v":2664,"vw":87.439451},{"c":87.51,"h":87.69,"l":87.42,"n":103,"o":87.42,"t":"2026-10-13T17:45:00Z","v":3982,"vw":87.542741},{"c":87.495,"h":87.83,"l":87.495,"n":63,"o":87.71,"t":"2026-10-13T18:00:00Z","v":1676,"vw":87.682361},{"c":87.39,"h":87.7,"l":87.37,"n":144,"o":87.7,"t":"2026-10-13T18:15:00Z","v":2964,"vw":87.477491},{"c":87.47,"h":87.48,"l":87.25,"n":100,"o":87.43,"t":"2026-10-13T18:30:00Z","v":2840,"vw":87.434602},{"c":87.43,"h":87.6,"l":87.43,"n":76,"o":87.56,"t":"2026-10-13T18:45:00Z","v":2120,"vw":87.541623},{"c":87.5,"h":87.5,"l":87.39,"n":85,"o":87.45,"t":"2026-10-13T19:00:00Z","v":1500,"vw":87.465556},{"c":87.21,"h":87.67,"l":87.21,"n":118,"o":87.5,"t":"2026-10-13T19:15:00Z","v":3885,"vw":87.519143},{"c":87.33,"h":87.33,"l":87.29,"n":92,"o":87.31,"t":"2026-10-13T19:30:00Z","v":1511,"vw":87.304},{"c":87.43,"h":87.72,"l":87.22,"n":796,"o":87.43,"t":"2026-10-13T19:45:00Z","v":18256,"vw":87.470101},{"c":87.44,"h":87.44,"l":87.44,"n":34,"o":87.44,"t":"2026-10-13T20:00:00Z","v":32439,"vw":87.44},{"c":87.68,"h":88.26,"l":85.89,"n":146,"o":86.88,"t":"2026-10-14T13:30:00Z","v":10225,"vw":86.872606},{"c":86.925,"h":87.52,"l":86.925,"n":82,"o":87.38,"t":"2026-10-14T13:45:00Z","v":2360,"vw":87.270781},{"c":87.03,"h":87.415,"l":87.02,"n":37,"o":87.415,"t":"2026-10-14T14:00:00Z","v":848,"vw":87.246429},{"c":86.88,"h":87.34,"l":86.88,"n":87,"o":87.34,"t":"2026-10-14T14:15:00Z","v":2769,"vw":87.174052},{"c":87.06,"h":87.16,"l":86.95,"n":52,"o":87.115,"t":"2026-10-14T14:30:00Z","v":1527,"vw":87.082857},{"c":86.435,"h":87.1,"l":86.435,"n":98,"o":87.1,"t":"2026-10-14T14:45:00Z","v":1980,"vw":86.689967},{"c":86.61,"h":86.7999,"l":86.405,"n":77,"o":86.405,"t":"2026-10-14T15:00:00Z","v":2371,"vw":86.61839},{"c":86.74,"h":86.8,"l":86.63,"n":53,"o":86.63,"t":"2026-10-14T15:15:00Z","v":1210,"vw":86.668514},{"c":86.82,"h":86.82,"l":86.6,"n":11,"o":86.6,"t":"2026-10-14T15:30:00Z","v":385,"vw":86.685031},{"c":86.545,"h":86.71,"l":86.45,"n":60,"o":86.45,"t":"2026-10-14T15:45:00Z","v":1797,"vw":86.640898},{"c":86.75,"h":86.75,"l":86.54,"n":40,"o":86.54,"t":"2026-10-14T16:00:00Z","v":1742,"vw":86.576175},{"c":86.77,"h":86.945,"l":86.69,"n":57,"o":86.8834,"t":"2026-10-14T16:15:00Z","v":1857,"vw":86.805192},{"c":86.62,"h":86.74,"l":86.535,"n":108,"o":86.74,"t":"2026-10-14T16:45:00Z","v":3050,"vw":86.623083},{"c":86.66,"h":86.66,"l":86.5075,"n":35,"o":86.5075,"t":"2026-10-14T17:15:00Z","v":1312,"vw":86.623592},{"c":86.545,"h":86.61,"l":86.545,"n":56,"o":86.61,"t":"2026-10-14T17:30:00Z","v":1778,"vw":86.582306},{"c":86.34,"h":86.36,"l":86.34,"n":15,"o":86.36,"t":"2026-10-14T17:45:00Z","v":313,"vw":86.35},{"c":86.49,"h":86.49,"l":86.31,"n":83,"o":86.345,"t":"2026-10-14T18:00:00Z","v":1701,"vw":86.389191},{"c":86.67,"h":86.67,"l":86.5,"n":83,"o":86.5,"t":"2026-10-14T18:15:00Z","v":1723,"vw":86.638333},{"c":86.68,"h":86.7,"l":86.58,"n":47,"o":86.58,"t":"2026-10-14T18:45:00Z","v":994,"vw":86.662529},{"c":86.69,"h":86.8,"l":86.44,"n":147,"o":86.44,"t":"2026-10-14T19:00:00Z","v":3991,"vw":86.683054},{"c":86.65,"h":86.68,"l":86.5711,"n":51,"o":86.5711,"t":"2026-10-14T19:15:00Z","v":1426,"vw":86.632207},{"c":86.695,"h":86.695,"l":86.53,"n":123,"o":86.61,"t":"2026-10-14T19:30:00Z","v":3239,"vw":86.616387},{"c":86.73,"h":86.75,"l":86.34,"n":835,"o":86.67,"t":"2026-10-14T19:45:00Z","v":20796,"vw":86.5634},{"c":86.67,"h":86.67,"l":86.67,"n":30,"o":86.67,"t":"2026-10-14T20:00:00Z","v":41769,"vw":86.67},{"c":86.65,"h":86.67,"l":86.65,"n":5,"o":86.67,"t":"2026-10-15T08:30:00Z","v":203,"vw":86.66},{"c":88.89,"h":88.89,"l":86.755,"n":88,"o":87.02,"t":"2026-10-15T13:30:00Z","v":7437,"vw":88.052605},{"c":89.09,"h":89.2,"l":88.65,"n":165,"o":88.65,"t":"2026-10-15T13:45:00Z","v":5655,"vw":89.053975},{"c":89.235,"h":89.365,"l":89.03,"n":129,"o":89.16,"t":"2026-10-15T14:00:00Z","v":4327,"vw":89.231011},{"c":89.33,"h":89.63,"l":89.33,"n":32,"o":89.63,"t":"2026-10-15T14:15:00Z","v":614,"vw":89.486667},{"c":89.47,"h":89.47,"l":89.38,"n":25,"o":89.38,"t":"2026-10-15T14:30:00Z","v":743,"vw":89.41},{"c":89.52,"h":89.75,"l":88.9,"n":155,"o":89.59,"t":"2026-10-15T14:45:00Z","v":5108,"vw":89.455739},{"c":88.7,"h":88.95,"l":88.7,"n":44,"o":88.95,"t":"2026-10-15T15:15:00Z","v":1209,"vw":88.812},{"c":88.94,"h":89.17,"l":88.94,"n":70,"o":88.95,"t":"2026-10-15T15:30:00Z","v":1486,"vw":89.011667},{"c":88.75,"h":88.85,"l":88.73,"n":43,"o":88.84,"t":"2026-10-15T15:45:00Z","v":1342,"vw":88.785714},{"c":88.4201,"h":88.735,"l":88.4201,"n":13,"o":88.735,"t":"2026-10-15T16:00:00Z","v":1042,"vw":88.667852},{"c":88.81,"h":88.81,"l":88.735,"n":47,"o":88.735,"t":"2026-10-15T16:15:00Z","v":1509,"vw":88.797222},{"c":88.725,"h":88.83,"l":88.725,"n":18,"o":88.83,"t":"2026-10-15T16:30:00Z","v":588,"vw":88.795},{"c":88.44,"h":88.73,"l":88.44,"n":28,"o":88.73,"t":"2026-10-15T16:45:00Z","v":761,"vw":88.626667},{"c":88.57,"h":88.57,"l":88.44,"n":5,"o":88.44,"t":"2026-10-15T17:00:00Z","v":211,"vw":88.505},{"c":88.37,"h":88.63,"l":88.37,"n":71,"o":88.63,"t":"2026-10-15T17:30:00Z","v":1396,"vw":88.449482},{"c":88.52,"h":88.52,"l":88.2,"n":44,"o":88.2,"t":"2026-10-15T17:45:00Z","v":565,"vw":88.36},{"c":88.47,"h":88.65,"l":88.3,"n":223,"o":88.335,"t":"2026-10-15T18:00:00Z","v":5096,"vw":88.541557},{"c":88.2,"h":88.2,"l":88.2,"n":16,"o":88.2,"t":"2026-10-15T18:30:00Z","v":389,"vw":88.2},{"c":88.4646,"h":88.4646,"l":88.4646,"n":10,"o":88.4646,"t":"2026-10-15T19:00:00Z","v":203,"vw":88.4646},{"c":88.52,"h":88.52,"l":88.29,"n":78,"o":88.315,"t":"2026-10-15T19:15:00Z","v":1566,"vw":88.427178},{"c":88.27,"h":88.29,"l":88.24,"n":88,"o":88.24,"t":"2026-10-15T19:30:00Z","v":2863,"vw":88.278506},{"c":88.76,"h":88.955,"l":88.28,"n":538,"o":88.3,"t":"2026-10-15T19:45:00Z","v":8327,"vw":88.640414},{"c":88.77,"h":88.77,"l":88.77,"n":22,"o":88.77,"t":"2026-10-15T20:00:00Z","v":26063,"vw":88.77},{"c":88.84,"h":88.85,"l":88.84,"n":7,"o":88.85,"t":"2026-10-16T08:30:00Z","v":609,"vw":88.845},{"c":87.9,"h":88.46,"l":87.9,"n":25,"o":88.46,"t":"2026-10-16T13:15:00Z","v":736,"vw":88.124671},{"c":89.94,"h":89.94,"l":89.29,"n":24,"o":89.29,"t":"2026-10-16T13:30:00Z","v":2599,"vw":89.453362},{"c":89.7,"h":90.4858,"l":89.42,"n":71,"o":89.5,"t":"2026-10-16T13:45:00Z","v":5078,"vw":89.554257},{"c":89.74,"h":90.155,"l":89.535,"n":170,"o":89.7,"t":"2026-10-16T14:00:00Z","v":8514,"vw":89.710202},{"c":89.66,"h":89.7959,"l":89.62,"n":86,"o":89.73,"t":"2026-10-16T14:30:00Z","v":5721,"vw":89.667751},{"c":89.25,"h":89.43,"l":88.74,"n":67,"o":89.43,"t":"2026-10-16T14:45:00Z","v":1101,"vw":89.062239},{"c":89.44,"h":89.44,"l":89.24,"n":6,"o":89.24,"t":"2026-10-16T15:00:00Z","v":376,"vw":89.306667},{"c":89.025,"h":89.24,"l":89.025,"n":19,"o":89.24,"t":"2026-10-16T15:15:00Z","v":375,"vw":89.096667},{"c":88.99,"h":89.11,"l":88.99,"n":11,"o":89.11,"t":"2026-10-16T15:45:00Z","v":426,"vw":89.044643},{"c":88.635,"h":88.755,"l":88.54,"n":58,"o":88.755,"t":"2026-10-16T16:00:00Z","v":1424,"vw":88.662707},{"c":89.04,"h":89.04,"l":88.76,"n":70,"o":88.76,"t":"2026-10-16T16:15:00Z","v":1567,"vw":88.92},{"c":89.13,"h":89.13,"l":89.13,"n":7,"o":89.13,"t":"2026-10-16T16:30:00Z","v":586,"vw":89.13},{"c":89.15,"h":89.16,"l":89.02,"n":45,"o":89.11,"t":"2026-10-16T16:45:00Z","v":1236,"vw":89.131176},{"c":89.25,"h":89.25,"l":89.11,"n":61,"o":89.12,"t":"2026-10-16T17:00:00Z","v":1571,"vw":89.1475},{"c":89.19,"h":89.195,"l":89.19,"n":24,"o":89.195,"t":"2026-10-16T17:30:00Z","v":847,"vw":89.193734},{"c":88.78,"h":89.195,"l":88.78,"n":102,"o":89.0732,"t":"2026-10-16T17:45:00Z","v":2392,"vw":89.068464},{"c":89.12,"h":89.125,"l":88.695,"n":42,"o":88.695,"t":"2026-10-16T18:00:00Z","v":1571,"vw":88.957566},{"c":89.23,"h":89.23,"l":89.12,"n":9,"o":89.12,"t":"2026-10-16T18:15:00Z","v":239,"vw":89.175},{"c":88.97,"h":88.98,"l":88.74,"n":50,"o":88.74,"t":"2026-10-16T18:30:00Z","v":1811,"vw":88.945688},{"c":89.1,"h":89.1,"l":88.935,"n":113,"o":88.9525,"t":"2026-10-16T19:00:00Z","v":3167,"vw":88.966401},{"c":89.15,"h":89.25,"l":88.935,"n":114,"o":88.935,"t":"2026-10-16T19:15:00Z","v":2162,"vw":89.126943},{"c":89.28,"h":89.28,"l":88.88,"n":118,"o":89.12,"t":"2026-10-16T19:30:00Z","v":4568,"vw":89.224643},{"c":89.66,"h":89.805,"l":89.18,"n":669,"o":89.29,"t":"2026-10-16T19:45:00Z","v":22238,"vw":89.515277},{"c":89.43,"h":89.62,"l":89.43,"n":19,"o":89.62,"t":"2026-10-16T20:00:00Z","v":22465,"vw":89.431089},{"c":89.2,"h":89.2,"l":89.2,"n":6,"o":89.2,"t":"2026-10-19T12:45:00Z","v":115,"vw":89.2},{"c":88.5,"h":89.3,"l":86.805,"n":167,"o":88.7,"t":"2026-10-19T13:30:00Z","v":14091,"vw":88.891682},{"c":88.41,"h":89.04,"l":88.41,"n":103,"o":88.7,"t":"2026-10-19T13:45:00Z","v":5920,"vw":88.81327},{"c":88.48,"h":88.625,"l":88.48,"n":9,"o":88.625,"t":"2026-10-19T14:00:00Z","v":1362,"vw":88.602873},{"c":88.02,"h":88.57,"l":88.02,"n":29,"o":88.26,"t":"2026-10-19T14:15:00Z","v":1017,"vw":88.34},{"c":88.45,"h":88.78,"l":88.03,"n":210,"o":88.03,"t":"2026-10-19T14:45:00Z","v":7475,"vw":88.573556},{"c":88.685,"h":88.75,"l":88.44,"n":183,"o":88.46,"t":"2026-10-19T15:00:00Z","v":7972,"vw":88.533972},{"c":88.53,"h":88.78,"l":88.19,"n":100,"o":88.655,"t":"2026-10-19T15:15:00Z","v":4595,"vw":88.546706},{"c":88.85,"h":88.85,"l":88.33,"n":80,"o":88.355,"t":"2026-10-19T15:30:00Z","v":5230,"vw":88.469939},{"c":88.7,"h":88.85,"l":88.56,"n":19,"o":88.85,"t":"2026-10-19T15:45:00Z","v":642,"vw":88.673169},{"c":88.61,"h":88.61,"l":88.41,"n":5,"o":88.41,"t":"2026-10-19T16:00:00Z","v":305,"vw":88.476667},{"c":88.61,"h":88.61,"l":88.41,"n":82,"o":88.41,"t":"2026-10-19T16:15:00Z","v":1965,"vw":88.531625},{"c":88.47,"h":88.515,"l":88.4325,"n":62,"o":88.4325,"t":"2026-10-19T16:30:00Z","v":2041,"vw":88.458438},{"c":88.21,"h":88.595,"l":88.21,"n":66,"o":88.595,"t":"2026-10-19T16:45:00Z","v":899,"vw":88.35},{"c":88.44,"h":88.44,"l":88.23,"n":16,"o":88.44,"t":"2026-10-19T17:00:00Z","v":495,"vw":88.335},{"c":88.35,"h":88.48,"l":88.14,"n":93,"o":88.405,"t":"2026-10-19T17:15:00Z","v":3345,"vw":88.402763},{"c":88.14,"h":88.495,"l":88.09,"n":194,"o":88.33,"t":"2026-10-19T17:30:00Z","v":12598,"vw":88.179175},{"c":88.425,"h":88.43,"l":88.14,"n":65,"o":88.14,"t":"2026-10-19T17:45:00Z","v":2782,"vw":88.263824},{"c":88.24,"h":88.545,"l":88.18,"n":114,"o":88.44,"t":"2026-10-19T18:00:00Z","v":3140,"vw":88.409688},{"c":88.58,"h":88.58,"l":88.23,"n":23,"o":88.575,"t":"2026-10-19T18:15:00Z","v":598,"vw":88.459057},{"c":88.27,"h":88.93,"l":87.825,"n":88,"o":88.93,"t":"2026-10-19T18:30:00Z","v":1990,"vw":88.366351},{"c":88.07,"h":88.4151,"l":87.63,"n":44,"o":87.63,"t":"2026-10-19T18:45:00Z","v":1348,"vw":88.01262},{"c":88.305,"h":88.36,"l":88,"n":110,"o":88.109,"t":"2026-10-19T19:00:00Z","v":4622,"vw":88.109392},{"c":88.42,"h":88.475,"l":88.12,"n":124,"o":88.13,"t":"2026-10-19T19:15:00Z","v":8006,"vw":88.238689},{"c":88.49,"h":88.61,"l":88.46,"n":154,"o":88.515,"t":"2026-10-19T19:30:00Z","v":4380,"vw":88.514009},{"c":88.42,"h":88.585,"l":87.95,"n":749,"o":88.47,"t":"2026-10-19T19:45:00Z","v":24785,"vw":88.304749},{"c":88.46,"h":88.46,"l":88.46,"n":31,"o":88.46,"t":"2026-10-19T20:00:00Z","v":22910,"vw":88.46},{"c":88.55,"h":88.6,"l":88.55,"n":14,"o":88.6,"t":"2026-10-20T08:30:00Z","v":412,"vw":88.575},{"c":88.46,"h":88.46,"l":88.46,"n":16,"o":88.46,"t":"2026-10-20T11:30:00Z","v":404,"vw":88.46},{"c":88.11,"h":88.11,"l":88.11,"n":7,"o":88.11,"t":"2026-10-20T12:15:00Z","v":210,"vw":88.11},{"c":88.5,"h":88.5,"l":88.5,"n":15,"o":88.5,"t":"2026-10-20T13:00:00Z","v":267,"vw":88.5},{"c":89.98,"h":90.94,"l":89.38,"n":853,"o":89.88,"t":"2026-10-20T13:30:00Z","v":43828,"vw":89.901054},{"c":90.11,"h":90.29,"l":89.96,"n":58,"o":89.98,"t":"2026-10-20T13:45:00Z","v":2274,"vw":90.102727},{"c":89.43,"h":89.43,"l":89.43,"n":8,"o":89.43,"t":"2026-10-20T14:00:00Z","v":212,"vw":89.43},{"c":89.1,"h":89.25,"l":88.81,"n":352,"o":89.04,"t":"2026-10-20T14:15:00Z","v":14819,"vw":89.081563},{"c":88.94,"h":89.65,"l":88.94,"n":24,"o":88.99,"t":"2026-10-20T14:30:00Z","v":1466,"vw":89.162645},{"c":89.08,"h":89.225,"l":89.08,"n":349,"o":89.14,"t":"2026-10-20T14:45:00Z","v":8757,"vw":89.153298},{"c":89.19,"h":89.19,"l":89.16,"n":4,"o":89.16,"t":"2026-10-20T15:00:00Z","v":224,"vw":89.175},{"c":89.11,"h":89.11,"l":88.9,"n":22,"o":88.9,"t":"2026-10-20T16:15:00Z","v":691,"vw":88.957637},{"c":88.86,"h":88.86,"l":88.805,"n":21,"o":88.805,"t":"2026-10-20T16:30:00Z","v":373,"vw":88.823333},{"c":88.78,"h":88.78,"l":88.78,"n":8,"o":88.78,"t":"2026-10-20T16:45:00Z","v":130,"vw":88.78},{"c":88.9864,"h":88.9864,"l":88.75,"n":34,"o":88.75,"t":"2026-10-20T17:15:00Z","v":720,"vw":88.852082},{"c":89.04,"h":89.04,"l":88.72,"n":173,"o":88.88,"t":"2026-10-20T17:30:00Z","v":4889,"vw":88.894161},{"c":89.42,"h":89.42,"l":89.135,"n":83,"o":89.135,"t":"2026-10-20T17:45:00Z","v":2509,"vw":89.197223},{"c":89.755,"h":89.755,"l":89.755,"n":3,"o":89.755,"t":"2026-10-20T18:00:00Z","v":109,"vw":89.755},{"c":89.535,"h":89.585,"l":89.36,"n":57,"o":89.585,"t":"2026-10-20T18:15:00Z","v":2828,"vw":89.5285},{"c":90.02,"h":90.2,"l":89.91,"n":53,"o":89.94,"t":"2026-10-20T18:30:00Z","v":2139,"vw":90.018755},{"c":89.805,"h":90.02,"l":89.53,"n":135,"o":90.02,"t":"2026-10-20T18:45:00Z","v":9849,"vw":89.946347},{"c":89.56,"h":89.56,"l":89.54,"n":50,"o":89.54,"t":"2026-10-20T19:15:00Z","v":1032,"vw":89.543333},{"c":89.54,"h":89.54,"l":89.54,"n":9,"o":89.54,"t":"2026-10-20T19:30:00Z","v":177,"vw":89.54},{"c":89.83,"h":89.87,"l":89.56,"n":479,"o":89.56,"t":"2026-10-20T19:45:00Z","v":8870,"vw":89.755492},{"c":89.78,"h":89.78,"l":89.78,"n":28,"o":89.78,"t":"2026-10-20T20:00:00Z","v":20660,"vw":89.78},{"c":89.36,"h":89.36,"l":89.36,"n":5,"o":89.36,"t":"2026-10-21T13:30:00Z","v":1333,"vw":89.36},{"c":89.825,"h":90.3,"l":89.7925,"n":509,"o":89.9,"t":"2026-10-21T13:45:00Z","v":31544,"vw":90.059717},{"c":90.16,"h":90.16,"l":89.46,"n":30,"o":89.51,"t":"2026-10-21T14:00:00Z","v":1020,"vw":89.780229},{"c":89.9375,"h":89.9375,"l":89.84,"n":25,"o":89.84,"t":"2026-10-21T14:30:00Z","v":928,"vw":89.910772},{"c":89.875,"h":89.875,"l":89.875,"n":13,"o":89.875,"t":"2026-10-21T14:45:00Z","v":255,"vw":89.875},{"c":90,"h":90.04,"l":89.72,"n":150,"o":89.81,"t":"2026-10-21T15:00:00Z","v":4785,"vw":89.931559},{"c":90,"h":90,"l":89.88,"n":100,"o":89.91,"t":"2026-10-21T15:15:00Z","v":3472,"vw":89.978947},{"c":90.12,"h":90.33,"l":90.03,"n":75,"o":90.055,"t":"2026-10-21T15:45:00Z","v":3051,"vw":90.224195},{"c":89.88,"h":89.88,"l":89.83,"n":7,"o":89.83,"t":"2026-10-21T16:15:00Z","v":225,"vw":89.855},{"c":89.93,"h":89.93,"l":89.93,"n":32,"o":89.93,"t":"2026-10-21T16:30:00Z","v":386,"vw":89.93},{"c":89.64,"h":89.895,"l":89.64,"n":45,"o":89.895,"t":"2026-10-21T16:45:00Z","v":1251,"vw":89.798385},{"c":89.26,"h":89.65,"l":89.26,"n":293,"o":89.55,"t":"2026-10-21T17:00:00Z","v":10660,"vw":89.526952},{"c":89.68,"h":89.68,"l":89.2,"n":87,"o":89.3,"t":"2026-10-21T17:15:00Z","v":1098,"vw":89.323829},{"c":89.2,"h":89.2,"l":89.09,"n":10,"o":89.09,"t":"2026-10-21T17:30:00Z","v":313,"vw":89.145},{"c":89.29,"h":89.29,"l":89.23,"n":21,"o":89.23,"t":"2026-10-21T17:45:00Z","v":412,"vw":89.263333},{"c":89.33,"h":89.33,"l":89.33,"n":1,"o":89.33,"t":"2026-10-21T18:00:00Z","v":100,"vw":89.33},{"c":89.255,"h":89.3,"l":89.255,"n":42,"o":89.28,"t":"2026-10-21T18:15:00Z","v":1005,"vw":89.2725},{"c":89.06,"h":89.33,"l":89.06,"n":16,"o":89.33,"t":"2026-10-21T18:30:00Z","v":282,"vw":89.195},{"c":89.115,"h":89.115,"l":88.9155,"n":69,"o":88.9155,"t":"2026-10-21T18:45:00Z","v":2290,"vw":89.068025},{"c":88.67,"h":88.99,"l":88.66,"n":103,"o":88.66,"t":"2026-10-21T19:00:00Z","v":3113,"vw":88.87194},{"c":89.15,"h":89.15,"l":88.67,"n":96,"o":88.6871,"t":"2026-10-21T19:15:00Z","v":2585,"vw":88.804889},{"c":89.255,"h":89.255,"l":89.075,"n":121,"o":89.18,"t":"2026-10-21T19:30:00Z","v":2029,"vw":89.165686},{"c":89.95,"h":90.07,"l":89.265,"n":512,"o":89.44,"t":"2026-10-21T19:45:00Z","v":11990,"vw":89.598993},{"c":89.95,"h":89.95,"l":89.95,"n":16,"o":89.95,"t":"2026-10-21T20:00:00Z","v":20253,"vw":89.95},{"c":89.41,"h":89.51,"l":89.41,"n":36,"o":89.51,"t":"2026-10-22T12:45:00Z","v":383,"vw":89.46},{"c":91,"h":91,"l":91,"n":35,"o":91,"t":"2026-10-22T13:30:00Z","v":1862,"vw":91},{"c":91.505,"h":91.99,"l":91.505,"n":66,"o":91.61,"t":"2026-10-22T13:45:00Z","v":2656,"vw":91.547927},{"c":91.52,"h":91.52,"l":91.505,"n":85,"o":91.505,"t":"2026-10-22T14:00:00Z","v":3301,"vw":91.515773},{"c":91.68,"h":91.89,"l":91.58,"n":109,"o":91.58,"t":"2026-10-22T14:15:00Z","v":2127,"vw":91.735},{"c":91.73,"h":91.82,"l":91.535,"n":22,"o":91.535,"t":"2026-10-22T14:30:00Z","v":539,"vw":91.677433},{"c":91.98,"h":92,"l":91.62,"n":298,"o":91.98,"t":"2026-10-22T14:45:00Z","v":13017,"vw":91.899788},{"c":92.37,"h":92.37,"l":91.945,"n":227,"o":92,"t":"2026-10-22T15:00:00Z","v":9729,"vw":92.110475},{"c":92.5,"h":92.75,"l":92.5,"n":91,"o":92.5586,"t":"2026-10-22T15:15:00Z","v":6152,"vw":92.596065},{"c":92.7475,"h":92.959,"l":92.58,"n":77,"o":92.58,"t":"2026-10-22T15:30:00Z","v":2350,"vw":92.781178},{"c":92.71,"h":92.71,"l":92.62,"n":40,"o":92.62,"t":"2026-10-22T16:00:00Z","v":689,"vw":92.655},{"c":92.715,"h":92.715,"l":92.715,"n":2,"o":92.715,"t":"2026-10-22T16:15:00Z","v":114,"vw":92.715},{"c":92.84,"h":93,"l":92.5237,"n":94,"o":92.5237,"t":"2026-10-22T16:30:00Z","v":4039,"vw":92.824681},{"c":92.85,"h":93,"l":92.56,"n":153,"o":92.66,"t":"2026-10-22T16:45:00Z","v":7023,"vw":92.922623},{"c":92.28,"h":93,"l":92.28,"n":99,"o":92.775,"t":"2026-10-22T17:00:00Z","v":2409,"vw":92.714889},{"c":92.04,"h":92.28,"l":91.775,"n":184,"o":92.28,"t":"2026-10-22T17:15:00Z","v":4703,"vw":92.019563},{"c":91.92,"h":92.49,"l":91.8701,"n":62,"o":92.18,"t":"2026-10-22T17:30:00Z","v":1968,"vw":92.175387},{"c":92.26,"h":92.26,"l":91.93,"n":92,"o":91.93,"t":"2026-10-22T17:45:00Z","v":1399,"vw":92.052222},{"c":92.46,"h":92.5,"l":92.19,"n":283,"o":92.22,"t":"2026-10-22T18:00:00Z","v":9818,"vw":92.433432},{"c":92.31,"h":92.5,"l":92.31,"n":224,"o":92.43,"t":"2026-10-22T18:15:00Z","v":8112,"vw":92.460473},{"c":92.445,"h":92.445,"l":92.24,"n":84,"o":92.335,"t":"2026-10-22T18:30:00Z","v":2539,"vw":92.344088},{"c":92.62,"h":92.62,"l":92.2774,"n":233,"o":92.5,"t":"2026-10-22T18:45:00Z","v":9482,"vw":92.448724},{"c":92.685,"h":92.75,"l":92.54,"n":250,"o":92.75,"t":"2026-10-22T19:00:00Z","v":7468,"vw":92.655821},{"c":92.87,"h":93.075,"l":92.69,"n":155,"o":92.69,"t":"2026-10-22T19:15:00Z","v":4178,"vw":92.854927},{"c":92.95,"h":93.325,"l":92.84,"n":207,"o":92.84,"t":"2026-10-22T19:30:00Z","v":6152,"vw":92.989926},{"c":93.43,"h":93.6,"l":92.89,"n":1017,"o":92.96,"t":"2026-10-22T19:45:00Z","v":33254,"vw":93.259343},{"c":93.53,"h":93.53,"l":93.33,"n":29,"o":93.33,"t":"2026-10-22T20:00:00Z","v":36633,"vw":93.331758}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.5,"strike":122.41556027163074,"iv":0.9641947678101079,"gamma":0.01107127031669051,"theta":-0.12484778373197947,"vega":0.07360922689586653,"rho":0.012573441902211357,"breakevenPct":33.5566772924524},{"delta":0.25,"premium":2.5,"strike":109.427363155835,"iv":0.7028614256753672,"gamma":0.017262488195657306,"theta":-0.10417065901109904,"vega":0.08352825373062663,"rho":0.01613074100880789,"breakevenPct":19.670012996722974},{"delta":0.3,"premium":2.5,"strike":103.16482370714368,"iv":0.5464650778390784,"gamma":0.024633932198959027,"theta":-0.08906286875302113,"vega":0.09117394773782972,"rho":0.0196592646695449,"breakevenPct":12.97425821356108},{"delta":0.35,"premium":2.6014155832643038,"strike":99.46623377229314,"iv":0.45066318966993785,"gamma":0.031196845174723178,"theta":-0.07906813621178475,"vega":0.09680405638889386,"rho":0.023137740360469936,"breakevenPct":9.128246932061842},{"delta":0.4,"premium":2.941665950840766,"strike":97.67544236399597,"iv":0.4219690478616227,"gamma":0.03464638600282135,"theta":-0.0766350423016866,"vega":0.10009032086808638,"rho":0.026528083983680954,"breakevenPct":7.577363749424499},{"delta":0.45,"premium":3.281916318417228,"strike":95.8846509556988,"iv":0.3932749060533076,"gamma":0.03809592683091951,"theta":-0.07420194839158847,"vega":0.1033765853472789,"rho":0.02991842760689197,"breakevenPct":6.026480566787159},{"delta":0.5,"premium":3.819921671018277,"strike":94.33942558746736,"iv":0.3811609921671018,"gamma":0.039165848563968673,"theta":-0.0727754046997389,"vega":0.1037977545691906,"rho":0.03319336876407147,"breakevenPct":4.949585436208319},{"delta":0.55,"premium":4.550992167101828,"strike":93.03394255874673,"iv":0.3852340992167102,"gamma":0.03791258485639687,"theta":-0.07233154046997389,"vega":0.10142177545691905,"rho":0.03635564427259569,"breakevenPct":4.335437534319004},{"delta":0.6,"premium":5.282062663185378,"strike":91.72845953002611,"iv":0.38930720626631854,"gamma":0.03665932114882507,"theta":-0.07188767624020888,"vega":0.09904579634464752,"rho":0.0395179197811199,"breakevenPct":3.7212896324296896},{"delta":0.65,"premium":6.01313315926893,"strike":90.42297650130548,"iv":0.3933803133159269,"gamma":0.03540605744125327,"theta":-0.07144381201044386,"vega":0.09666981723237597,"rho":0.042680195289644125,"breakevenPct":3.1071417305403735},{"delta":0.7,"premium":7.112244897959182,"strike":88.85034013605443,"iv":0.40097714285714287,"gamma":0.032493741496598644,"theta":-0.06837986394557824,"vega":0.0901287074829932,"rho":0.045584044538646284,"breakevenPct":2.6008607227772957},{"delta":0.75,"premium":8.387755102040817,"strike":87.14965986394557,"iv":0.41026285714285715,"gamma":0.028786258503401364,"theta":-0.06406013605442178,"vega":0.08159129251700681,"rho":0.048364032681013615,"breakevenPct":2.1462792323173243},{"delta":0.8,"premium":9.66326530612245,"strike":85.44897959183673,"iv":0.41954857142857144,"gamma":0.02507877551020408,"theta":-0.059740408163265306,"vega":0.07305387755102041,"rho":0.05114402082338095,"breakevenPct":1.691697741857353},{"delta":0.85,"premium":12.00932515337423,"strike":82.74233128834356,"iv":0.44692466257668706,"gamma":0.01976527607361964,"theta":-0.053317055214723935,"vega":0.060505030674846645,"rho":0.05310954741681075,"breakevenPct":1.3061653391615438},{"delta":0.9,"premium":14.838951612903223,"strike":79.5725806451613,"iv":0.47766161290322584,"gamma":0.013875967741935488,"theta":-0.04525870967741936,"vega":0.04596548387096775,"rho":0.05470253843417171,"breakevenPct":0.942512838730373}],"put":[{"delta":0.1,"premium":2.5,"strike":57.80946335703104,"iv":1.6393281873909031,"gamma":0.00409916705653651,"theta":-0.12910777131906268,"vega":0.04612308134458783,"rho":-0.009494722041301897,"breakevenPct":40.864467703377485},{"delta":0.15,"premium":2.5,"strike":71.85235851838502,"iv":1.0693204761325588,"gamma":0.008380549518815462,"theta":-0.1109175513113781,"vega":0.06124100875721084,"rho":-0.013308845680597559,"breakevenPct":25.85014592282154},{"delta":0.2,"premium":2.5011262436375077,"strike":80.11262436375075,"iv":0.7667509205649602,"gamma":0.013910505572931022,"theta":-0.09509454132949063,"vega":0.07360702332557582,"rho":-0.01715299183580535,"breakevenPct":17.019674842175515},{"delta":0.25,"premium":2.549708506423285,"strike":84.97085064232853,"iv":0.5948315164248408,"gamma":0.020261891683337557,"theta":-0.08307213444132898,"vega":0.08373920689856208,"rho":-0.02094865397557495,"breakevenPct":11.877320500475518},{"delta":0.3,"premium":2.55,"strike":87.86290322580645,"iv":0.4863266129032259,"gamma":0.0282016129032258,"theta":-0.07200645161290323,"vega":0.09095725806451613,"rho":-0.02483364398215132,"breakevenPct":8.785519912534532},{"delta":0.35,"premium":2.6862196409714882,"strike":90.34054910242872,"iv":0.40377745512143615,"gamma":0.03454271383315734,"theta":-0.06364334741288279,"vega":0.0968857444561774,"rho":-0.028793260811021973,"breakevenPct":6.282123958668626},{"delta":0.4,"premium":3.214202745512144,"strike":91.66050686378036,"iv":0.39477534318901797,"gamma":0.036258658922914466,"theta":-0.06303616684266103,"vega":0.09915607180570221,"rho":-0.03296595133737392,"breakevenPct":5.435363927864624},{"delta":0.45,"premium":3.7421858500527985,"strike":92.980464625132,"iv":0.3857732312565998,"gamma":0.037974604012671595,"theta":-0.06242898627243928,"vega":0.10142639915522703,"rho":-0.03713864186372587,"breakevenPct":4.588603897060623},{"delta":0.5,"premium":4.270168954593453,"strike":94.30042238648363,"iv":0.3767711193241816,"gamma":0.039690549102428724,"theta":-0.06182180570221753,"vega":0.10369672650475184,"rho":-0.041311332390077816,"breakevenPct":3.7418438662566222},{"delta":0.55,"premium":5.00064861816131,"strike":95.66271855611957,"iv":0.3735640157924422,"gamma":0.03975172024816694,"theta":-0.06029385222786238,"vega":0.10307089678510997,"rho":-0.045606969003811844,"breakevenPct":3.066321032868316},{"delta":0.6,"premium":5.959475465313028,"strike":97.07275803722504,"iv":0.37689170896785107,"gamma":0.03794686971235194,"theta":-0.057727580372250425,"vega":0.09917918781725887,"rho":-0.05004124695012564,"breakevenPct":2.5838954646509005},{"delta":0.65,"premium":6.91830231246475,"strike":98.48279751833051,"iv":0.38021940214326,"gamma":0.03614201917653694,"theta":-0.05516130851663847,"vega":0.09528747884940778,"rho":-0.05447552489643945,"breakevenPct":2.1014698964334846},{"delta":0.7,"premium":7.877129159616469,"strike":99.89283699943599,"iv":0.3835470953186689,"gamma":0.03433716864072194,"theta":-0.05259503666102651,"vega":0.09139576988155669,"rho":-0.05890980284275325,"breakevenPct":1.619044328216069},{"delta":0.75,"premium":9.458121019108281,"strike":101.83917197452229,"iv":0.38839792993630573,"gamma":0.03055843949044586,"theta":-0.04640429936305732,"vega":0.0821984076433121,"rho":-0.06379175099095757,"breakevenPct":1.2284283594418788},{"delta":0.8,"premium":11.090286624203824,"strike":103.82961783439491,"iv":0.39337404458598724,"gamma":0.026617356687898087,"theta":-0.03991544585987261,"vega":0.07256464968152866,"rho":-0.06871052049775894,"breakevenPct":0.8453638295829324},{"delta":0.85,"premium":13.775846702317288,"strike":106.83600713012477,"iv":0.41451319073083776,"gamma":0.02143582887700535,"theta":-0.033309269162210345,"vega":0.061061497326203217,"rho":-0.07443517167786459,"breakevenPct":0.5023410373062256},{"delta":0.9,"premium":18.727272727272737,"strike":112.0596590909091,"iv":0.46340710227272736,"gamma":0.014440340909090901,"theta":-0.025492897727272715,"vega":0.04601562499999998,"rho":-0.08191220572294619,"breakevenPct":0.21128369118318824}]},"raw":{"call":[{"delta":0.2,"premium":2.5,"strike":122.41556027163074,"iv":0.9641947678101079,"gamma":0.01107127031669051,"theta":-0.12484778373197947,"vega":0.07360922689586653,"rho":0.012573441902211357,"breakevenPct":33.5566772924524},{"delta":0.25,"premium":2.5,"strike":109.427363155835,"iv":0.7028614256753672,"gamma":0.017262488195657306,"theta":-0.10417065901109904,"vega":0.08352825373062663,"rho":0.01613074100880789,"breakevenPct":19.670012996722974},{"delta":0.3,"premium":2.5,"strike":103.16482370714368,"iv":0.5464650778390784,"gamma":0.024633932198959027,"theta":-0.08906286875302113,"vega":0.09117394773782972,"rho":0.0196592646695449,"breakevenPct":12.97425821356108},{"delta":0.35,"premium":2.6014155832643038,"strike":99.46623377229314,"iv":0.45066318966993785,"gamma":0.031196845174723178,"theta":-0.07906813621178475,"vega":0.09680405638889386,"rho":0.023137740360469936,"breakevenPct":9.128246932061842},{"delta":0.4,"premium":2.941665950840766,"strike":97.67544236399597,"iv":0.4219690478616227,"gamma":0.03464638600282135,"theta":-0.0766350423016866,"vega":0.10009032086808638,"rho":0.026528083983680954,"breakevenPct":7.577363749424499},{"delta":0.45,"premium":3.281916318417228,"strike":95.8846509556988,"iv":0.3932749060533076,"gamma":0.03809592683091951,"theta":-0.07420194839158847,"vega":0.1033765853472789,"rho":0.02991842760689197,"breakevenPct":6.026480566787159},{"delta":0.5,"premium":3.819921671018277,"strike":94.33942558746736,"iv":0.3811609921671018,"gamma":0.039165848563968673,"theta":-0.0727754046997389,"vega":0.1037977545691906,"rho":0.03319336876407147,"breakevenPct":4.949585436208319},{"delta":0.55,"premium":4.550992167101828,"strike":93.03394255874673,"iv":0.3852340992167102,"gamma":0.03791258485639687,"theta":-0.07233154046997389,"vega":0.10142177545691905,"rho":0.03635564427259569,"breakevenPct":4.335437534319004},{"delta":0.6,"premium":5.282062663185378,"strike":91.72845953002611,"iv":0.38930720626631854,"gamma":0.03665932114882507,"theta":-0.07188767624020888,"vega":0.09904579634464752,"rho":0.0395179197811199,"breakevenPct":3.7212896324296896},{"delta":0.65,"premium":6.01313315926893,"strike":90.42297650130548,"iv":0.3933803133159269,"gamma":0.03540605744125327,"theta":-0.07144381201044386,"vega":0.09666981723237597,"rho":0.042680195289644125,"breakevenPct":3.1071417305403735},{"delta":0.7,"premium":7.112244897959182,"strike":88.85034013605443,"iv":0.40097714285714287,"gamma":0.032493741496598644,"theta":-0.06837986394557824,"vega":0.0901287074829932,"rho":0.045584044538646284,"breakevenPct":2.6008607227772957},{"delta":0.75,"premium":8.387755102040817,"strike":87.14965986394557,"iv":0.41026285714285715,"gamma":0.028786258503401364,"theta":-0.06406013605442178,"vega":0.08159129251700681,"rho":0.048364032681013615,"breakevenPct":2.1462792323173243},{"delta":0.8,"premium":9.66326530612245,"strike":85.44897959183673,"iv":0.41954857142857144,"gamma":0.02507877551020408,"theta":-0.059740408163265306,"vega":0.07305387755102041,"rho":0.05114402082338095,"breakevenPct":1.691697741857353},{"delta":0.85,"premium":12.00932515337423,"strike":82.74233128834356,"iv":0.44692466257668706,"gamma":0.01976527607361964,"theta":-0.053317055214723935,"vega":0.060505030674846645,"rho":0.05310954741681075,"breakevenPct":1.3061653391615438},{"delta":0.9,"premium":14.838951612903223,"strike":79.5725806451613,"iv":0.47766161290322584,"gamma":0.013875967741935488,"theta":-0.04525870967741936,"vega":0.04596548387096775,"rho":0.05470253843417171,"breakevenPct":0.942512838730373}],"put":[{"delta":0.1,"premium":2.5,"strike":57.80946335703104,"iv":1.6393281873909031,"gamma":0.00409916705653651,"theta":-0.12910777131906268,"vega":0.04612308134458783,"rho":-0.009494722041301897,"breakevenPct":40.864467703377485},{"delta":0.15,"premium":2.5,"strike":71.85235851838502,"iv":1.0693204761325588,"gamma":0.008380549518815462,"theta":-0.1109175513113781,"vega":0.06124100875721084,"rho":-0.013308845680597559,"breakevenPct":25.85014592282154},{"delta":0.2,"premium":2.5011262436375077,"strike":80.11262436375075,"iv":0.7667509205649602,"gamma":0.013910505572931022,"theta":-0.09509454132949063,"vega":0.07360702332557582,"rho":-0.01715299183580535,"breakevenPct":17.019674842175515},{"delta":0.25,"premium":2.549708506423285,"strike":84.97085064232853,"iv":0.5948315164248408,"gamma":0.020261891683337557,"theta":-0.08307213444132898,"vega":0.08373920689856208,"rho":-0.02094865397557495,"breakevenPct":11.877320500475518},{"delta":0.3,"premium":2.55,"strike":87.86290322580645,"iv":0.4863266129032259,"gamma":0.0282016129032258,"theta":-0.07200645161290323,"vega":0.09095725806451613,"rho":-0.02483364398215132,"breakevenPct":8.785519912534532},{"delta":0.35,"premium":2.6862196409714882,"strike":90.34054910242872,"iv":0.40377745512143615,"gamma":0.03454271383315734,"theta":-0.06364334741288279,"vega":0.0968857444561774,"rho":-0.028793260811021973,"breakevenPct":6.282123958668626},{"delta":0.4,"premium":3.214202745512144,"strike":91.66050686378036,"iv":0.39477534318901797,"gamma":0.036258658922914466,"theta":-0.06303616684266103,"vega":0.09915607180570221,"rho":-0.03296595133737392,"breakevenPct":5.435363927864624},{"delta":0.45,"premium":3.7421858500527985,"strike":92.980464625132,"iv":0.3857732312565998,"gamma":0.037974604012671595,"theta":-0.06242898627243928,"vega":0.10142639915522703,"rho":-0.03713864186372587,"breakevenPct":4.588603897060623},{"delta":0.5,"premium":4.270168954593453,"strike":94.30042238648363,"iv":0.3767711193241816,"gamma":0.039690549102428724,"theta":-0.06182180570221753,"vega":0.10369672650475184,"rho":-0.041311332390077816,"breakevenPct":3.7418438662566222},{"delta":0.55,"premium":5.00064861816131,"strike":95.66271855611957,"iv":0.3735640157924422,"gamma":0.03975172024816694,"theta":-0.06029385222786238,"vega":0.10307089678510997,"rho":-0.045606969003811844,"breakevenPct":3.066321032868316},{"delta":0.6,"premium":5.959475465313028,"strike":97.07275803722504,"iv":0.37689170896785107,"gamma":0.03794686971235194,"theta":-0.057727580372250425,"vega":0.09917918781725887,"rho":-0.05004124695012564,"breakevenPct":2.5838954646509005},{"delta":0.65,"premium":6.91830231246475,"strike":98.48279751833051,"iv":0.38021940214326,"gamma":0.03614201917653694,"theta":-0.05516130851663847,"vega":0.09528747884940778,"rho":-0.05447552489643945,"breakevenPct":2.1014698964334846},{"delta":0.7,"premium":7.877129159616469,"strike":99.89283699943599,"iv":0.3835470953186689,"gamma":0.03433716864072194,"theta":-0.05259503666102651,"vega":0.09139576988155669,"rho":-0.05890980284275325,"breakevenPct":1.619044328216069},{"delta":0.75,"premium":9.458121019108281,"strike":101.83917197452229,"iv":0.38839792993630573,"gamma":0.03055843949044586,"theta":-0.04640429936305732,"vega":0.0821984076433121,"rho":-0.06379175099095757,"breakevenPct":1.2284283594418788},{"delta":0.8,"premium":11.090286624203824,"strike":103.82961783439491,"iv":0.39337404458598724,"gamma":0.026617356687898087,"theta":-0.03991544585987261,"vega":0.07256464968152866,"rho":-0.06871052049775894,"breakevenPct":0.8453638295829324},{"delta":0.85,"premium":13.775846702317288,"strike":106.83600713012477,"iv":0.41451319073083776,"gamma":0.02143582887700535,"theta":-0.033309269162210345,"vega":0.061061497326203217,"rho":-0.07443517167786459,"breakevenPct":0.5023410373062256},{"delta":0.9,"premium":18.727272727272737,"strike":112.0596590909091,"iv":0.46340710227272736,"gamma":0.014440340909090901,"theta":-0.025492897727272715,"vega":0.04601562499999998,"rho":-0.08191220572294619,"breakevenPct":0.21128369118318824}]}},"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"}}