{"symbol":"IFF","url":"https://intraalpha.com/companies/IFF","capturedAt":"2026-10-22T23:23:19.379Z","state":"ready","quote":{"symbol":"IFF","last_price":93.83,"prev_close":91.03,"regular_close":93.83,"change":2.8,"change_pct":3.0759,"regular_change":2.8,"regular_change_pct":3.0759,"extended_change":0,"extended_change_pct":0,"bid":90.48,"ask":95.27,"bid_size":200,"ask_size":100,"volume":1930755,"vwap":93.197329,"open":91.43,"high":93.89,"low":90.13,"close":93.83,"trade_count":35260,"last_trade_at":"2026-10-22T23:00:00.003553334Z","last_quote_at":"2026-10-22T22:16:21.188432427Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:16.977255678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IFF","fetched_at":"2026-10-22T23:23:18.744843+00:00","name":"International Flavors & Fragrances Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"International Flavors & Fragrances is an American corporation that produces flavors, fragrances, and cosmetic actives, which it markets globally. It is headquartered in New York City.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23226300000,"ebitda":1911000000,"pe_ratio":90.13,"peg_ratio":1.767,"book_value":54.74,"dividend_per_share":1.6,"dividend_yield":0.0175,"eps":1.01,"revenue_ttm":10781000000,"gross_profit_ttm":3944000000,"profit_margin":0.0257,"operating_margin_ttm":0.085,"return_on_assets_ttm":0.0227,"return_on_equity_ttm":-0.0555,"quarterly_earnings_growth":-0.916,"quarterly_revenue_growth":0.018,"analyst_target_price":96.41,"analyst_number":5,"beta":0.928,"fifty_two_week_high":93.88,"fifty_two_week_low":59.97,"fifty_day_ma":85.48,"two_hundred_day_ma":77.7,"shares_outstanding":255150000,"forward_pe":17.67,"price_to_sales":2.154,"price_to_book":1.565,"ev_to_revenue":2.555,"ev_to_ebitda":60.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:18.744843+00:00"},"optionObservedAt":"2026-10-22T19:58:45.012Z","bars":[{"c":89.63,"h":89.63,"l":89.63,"n":4,"o":89.63,"t":"2026-10-15T13:15:00Z","v":153,"vw":89.63},{"c":90.955,"h":91.32,"l":89.47,"n":607,"o":90,"t":"2026-10-15T13:30:00Z","v":114112,"vw":90.044847},{"c":91.17,"h":91.385,"l":90.6301,"n":208,"o":91.22,"t":"2026-10-15T13:35:00Z","v":9649,"vw":91.149675},{"c":91,"h":91.3,"l":90.95,"n":862,"o":91.18,"t":"2026-10-15T13:40:00Z","v":53257,"vw":91.106645},{"c":91.21,"h":91.69,"l":91,"n":803,"o":91.09,"t":"2026-10-15T13:45:00Z","v":53159,"vw":91.362397},{"c":91.3,"h":91.43,"l":91.2,"n":1021,"o":91.23,"t":"2026-10-15T13:50:00Z","v":55303,"vw":91.297548},{"c":91.27,"h":91.405,"l":91,"n":454,"o":91.305,"t":"2026-10-15T13:55:00Z","v":19936,"vw":91.291215},{"c":90.995,"h":91.45,"l":90.9213,"n":473,"o":91.18,"t":"2026-10-15T14:00:00Z","v":36221,"vw":91.195328},{"c":90.9,"h":91.23,"l":90.77,"n":431,"o":91.005,"t":"2026-10-15T14:05:00Z","v":34429,"vw":91.063132},{"c":90.965,"h":91.155,"l":90.88,"n":453,"o":90.95,"t":"2026-10-15T14:10:00Z","v":23167,"vw":91.011537},{"c":90.83,"h":91.04,"l":90.82,"n":393,"o":90.97,"t":"2026-10-15T14:15:00Z","v":10923,"vw":90.965522},{"c":90.86,"h":90.91,"l":90.8,"n":331,"o":90.83,"t":"2026-10-15T14:20:00Z","v":7040,"vw":90.852899},{"c":90.605,"h":90.88,"l":90.605,"n":253,"o":90.88,"t":"2026-10-15T14:25:00Z","v":9358,"vw":90.775017},{"c":90.84,"h":90.95,"l":90.65,"n":323,"o":90.65,"t":"2026-10-15T14:30:00Z","v":9156,"vw":90.862833},{"c":90.72,"h":90.95,"l":90.68,"n":578,"o":90.89,"t":"2026-10-15T14:35:00Z","v":85878,"vw":90.881257},{"c":90.72,"h":90.75,"l":90.6,"n":251,"o":90.68,"t":"2026-10-15T14:40:00Z","v":3700,"vw":90.702342},{"c":90.76,"h":90.76,"l":90.6,"n":481,"o":90.72,"t":"2026-10-15T14:45:00Z","v":14786,"vw":90.693819},{"c":90.85,"h":90.91,"l":90.805,"n":259,"o":90.83,"t":"2026-10-15T14:50:00Z","v":7555,"vw":90.845922},{"c":90.95,"h":90.965,"l":90.83,"n":353,"o":90.84,"t":"2026-10-15T14:55:00Z","v":14642,"vw":90.916673},{"c":90.875,"h":91.0799,"l":90.875,"n":414,"o":90.98,"t":"2026-10-15T15:00:00Z","v":12484,"vw":90.972248},{"c":90.895,"h":90.92,"l":90.85,"n":348,"o":90.8625,"t":"2026-10-15T15:05:00Z","v":8268,"vw":90.885954},{"c":90.86,"h":90.93,"l":90.81,"n":312,"o":90.93,"t":"2026-10-15T15:10:00Z","v":7340,"vw":90.876156},{"c":90.99,"h":91.03,"l":90.85,"n":376,"o":90.86,"t":"2026-10-15T15:15:00Z","v":13631,"vw":90.929196},{"c":91.05,"h":91.105,"l":90.99,"n":165,"o":90.99,"t":"2026-10-15T15:20:00Z","v":3717,"vw":91.046927},{"c":90.955,"h":91.08,"l":90.95,"n":341,"o":91.03,"t":"2026-10-15T15:25:00Z","v":16071,"vw":91.004935},{"c":90.74,"h":90.955,"l":90.74,"n":341,"o":90.955,"t":"2026-10-15T15:30:00Z","v":13856,"vw":90.922389},{"c":90.825,"h":90.86,"l":90.8,"n":200,"o":90.8,"t":"2026-10-15T15:35:00Z","v":5467,"vw":90.821955},{"c":90.855,"h":90.93,"l":90.815,"n":336,"o":90.815,"t":"2026-10-15T15:40:00Z","v":15397,"vw":90.881786},{"c":90.78,"h":90.96,"l":90.755,"n":320,"o":90.88,"t":"2026-10-15T15:45:00Z","v":13034,"vw":90.893497},{"c":90.67,"h":90.78,"l":90.64,"n":308,"o":90.745,"t":"2026-10-15T15:50:00Z","v":9768,"vw":90.699201},{"c":90.6,"h":90.69,"l":90.58,"n":292,"o":90.69,"t":"2026-10-15T15:55:00Z","v":11698,"vw":90.647058},{"c":90.52,"h":90.595,"l":90.48,"n":198,"o":90.595,"t":"2026-10-15T16:00:00Z","v":6295,"vw":90.522962},{"c":90.58,"h":90.58,"l":90.46,"n":284,"o":90.46,"t":"2026-10-15T16:05:00Z","v":11843,"vw":90.511465},{"c":90.48,"h":90.59,"l":90.48,"n":169,"o":90.545,"t":"2026-10-15T16:10:00Z","v":4886,"vw":90.538354},{"c":90.485,"h":90.575,"l":90.485,"n":246,"o":90.5,"t":"2026-10-15T16:15:00Z","v":6865,"vw":90.528065},{"c":90.56,"h":90.57,"l":90.5,"n":201,"o":90.5,"t":"2026-10-15T16:20:00Z","v":6263,"vw":90.54},{"c":90.64,"h":90.64,"l":90.55,"n":308,"o":90.57,"t":"2026-10-15T16:25:00Z","v":8349,"vw":90.586993},{"c":90.57,"h":90.64,"l":90.56,"n":208,"o":90.64,"t":"2026-10-15T16:30:00Z","v":4950,"vw":90.610012},{"c":90.63,"h":90.68,"l":90.57,"n":238,"o":90.57,"t":"2026-10-15T16:35:00Z","v":6083,"vw":90.641507},{"c":90.63,"h":90.65,"l":90.6,"n":212,"o":90.6275,"t":"2026-10-15T16:40:00Z","v":4991,"vw":90.631833},{"c":90.51,"h":90.615,"l":90.51,"n":170,"o":90.59,"t":"2026-10-15T16:45:00Z","v":4386,"vw":90.573865},{"c":90.43,"h":90.51,"l":90.43,"n":144,"o":90.49,"t":"2026-10-15T16:50:00Z","v":4041,"vw":90.482861},{"c":90.26,"h":90.47,"l":90.26,"n":372,"o":90.43,"t":"2026-10-15T16:55:00Z","v":14607,"vw":90.369122},{"c":90.34,"h":90.37,"l":90.27,"n":222,"o":90.31,"t":"2026-10-15T17:00:00Z","v":8447,"vw":90.316513},{"c":90.41,"h":90.43,"l":90.335,"n":269,"o":90.335,"t":"2026-10-15T17:05:00Z","v":9408,"vw":90.385829},{"c":90.34,"h":90.475,"l":90.34,"n":247,"o":90.43,"t":"2026-10-15T17:10:00Z","v":8130,"vw":90.422644},{"c":90.38,"h":90.38,"l":90.315,"n":178,"o":90.34,"t":"2026-10-15T17:15:00Z","v":5080,"vw":90.34729},{"c":90.37,"h":90.41,"l":90.35,"n":248,"o":90.38,"t":"2026-10-15T17:20:00Z","v":7316,"vw":90.385853},{"c":90.545,"h":90.585,"l":90.355,"n":300,"o":90.37,"t":"2026-10-15T17:25:00Z","v":10657,"vw":90.512281},{"c":90.65,"h":90.68,"l":90.54,"n":243,"o":90.54,"t":"2026-10-15T17:30:00Z","v":10322,"vw":90.601794},{"c":90.69,"h":90.8288,"l":90.645,"n":764,"o":90.65,"t":"2026-10-15T17:35:00Z","v":45392,"vw":90.710451},{"c":90.63,"h":90.695,"l":90.575,"n":299,"o":90.69,"t":"2026-10-15T17:40:00Z","v":9001,"vw":90.628144},{"c":90.58,"h":90.65,"l":90.565,"n":365,"o":90.61,"t":"2026-10-15T17:45:00Z","v":18591,"vw":90.624289},{"c":90.4399,"h":90.615,"l":90.39,"n":258,"o":90.6,"t":"2026-10-15T17:50:00Z","v":10374,"vw":90.487637},{"c":90.48,"h":90.53,"l":90.415,"n":302,"o":90.415,"t":"2026-10-15T17:55:00Z","v":15943,"vw":90.469185},{"c":90.51,"h":90.56,"l":90.43,"n":238,"o":90.46,"t":"2026-10-15T18:00:00Z","v":9044,"vw":90.515586},{"c":90.55,"h":90.635,"l":90.4,"n":406,"o":90.495,"t":"2026-10-15T18:05:00Z","v":25100,"vw":90.550558},{"c":90.54,"h":90.64,"l":90.54,"n":314,"o":90.57,"t":"2026-10-15T18:10:00Z","v":12907,"vw":90.606565},{"c":90.53,"h":90.56,"l":90.475,"n":217,"o":90.515,"t":"2026-10-15T18:15:00Z","v":8024,"vw":90.534063},{"c":90.455,"h":90.538,"l":90.41,"n":327,"o":90.53,"t":"2026-10-15T18:20:00Z","v":12210,"vw":90.476988},{"c":90.45,"h":90.47,"l":90.365,"n":309,"o":90.45,"t":"2026-10-15T18:25:00Z","v":9921,"vw":90.411167},{"c":90.415,"h":90.5,"l":90.415,"n":381,"o":90.445,"t":"2026-10-15T18:30:00Z","v":16228,"vw":90.457175},{"c":90.26,"h":90.42,"l":90.23,"n":317,"o":90.41,"t":"2026-10-15T18:35:00Z","v":16048,"vw":90.315535},{"c":90.19,"h":90.28,"l":90.185,"n":296,"o":90.26,"t":"2026-10-15T18:40:00Z","v":10916,"vw":90.220381},{"c":90.22,"h":90.26,"l":90.18,"n":352,"o":90.19,"t":"2026-10-15T18:45:00Z","v":11160,"vw":90.218385},{"c":90.33,"h":90.33,"l":90.23,"n":407,"o":90.23,"t":"2026-10-15T18:50:00Z","v":12192,"vw":90.286088},{"c":90.34,"h":90.35,"l":90.29,"n":390,"o":90.32,"t":"2026-10-15T18:55:00Z","v":12801,"vw":90.320107},{"c":90.435,"h":90.47,"l":90.33,"n":365,"o":90.33,"t":"2026-10-15T19:00:00Z","v":13698,"vw":90.424286},{"c":90.44,"h":90.46,"l":90.42,"n":342,"o":90.43,"t":"2026-10-15T19:05:00Z","v":12363,"vw":90.446011},{"c":90.4,"h":90.505,"l":90.3801,"n":434,"o":90.45,"t":"2026-10-15T19:10:00Z","v":13419,"vw":90.429018},{"c":90.33,"h":90.55,"l":90.33,"n":549,"o":90.4,"t":"2026-10-15T19:15:00Z","v":18905,"vw":90.428393},{"c":90.57,"h":90.5825,"l":90.36,"n":429,"o":90.36,"t":"2026-10-15T19:20:00Z","v":16820,"vw":90.473037},{"c":90.6625,"h":90.68,"l":90.58,"n":568,"o":90.58,"t":"2026-10-15T19:25:00Z","v":19091,"vw":90.636294},{"c":90.695,"h":90.81,"l":90.605,"n":693,"o":90.7,"t":"2026-10-15T19:30:00Z","v":52789,"vw":90.738258},{"c":90.52,"h":90.695,"l":90.485,"n":465,"o":90.695,"t":"2026-10-15T19:35:00Z","v":18126,"vw":90.551002},{"c":90.51,"h":90.62,"l":90.495,"n":655,"o":90.52,"t":"2026-10-15T19:40:00Z","v":24921,"vw":90.550867},{"c":90.44,"h":90.55,"l":90.42,"n":644,"o":90.505,"t":"2026-10-15T19:45:00Z","v":24618,"vw":90.504988},{"c":90.39,"h":90.41,"l":90.2,"n":1496,"o":90.38,"t":"2026-10-15T19:50:00Z","v":84208,"vw":90.317134},{"c":90.28,"h":90.33,"l":90.16,"n":3713,"o":90.33,"t":"2026-10-15T19:55:00Z","v":197100,"vw":90.240773},{"c":90.29,"h":90.29,"l":90.29,"n":80,"o":90.29,"t":"2026-10-15T20:00:00Z","v":397150,"vw":90.29},{"c":90.51,"h":90.51,"l":90.51,"n":2,"o":90.51,"t":"2026-10-15T21:40:00Z","v":111,"vw":90.51},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-16T12:50:00Z","v":100,"vw":90.8},{"c":91.32,"h":91.32,"l":90.61,"n":83,"o":91.24,"t":"2026-10-16T13:30:00Z","v":86491,"vw":91.238859},{"c":91.62,"h":91.7,"l":91.2,"n":339,"o":91.32,"t":"2026-10-16T13:35:00Z","v":23847,"vw":91.532801},{"c":91.5,"h":91.88,"l":91.5,"n":388,"o":91.8,"t":"2026-10-16T13:40:00Z","v":21158,"vw":91.670261},{"c":91.51,"h":91.85,"l":91.37,"n":507,"o":91.56,"t":"2026-10-16T13:45:00Z","v":33869,"vw":91.567114},{"c":91.49,"h":91.56,"l":91.38,"n":382,"o":91.49,"t":"2026-10-16T13:50:00Z","v":10187,"vw":91.485903},{"c":91.285,"h":91.63,"l":91.245,"n":320,"o":91.51,"t":"2026-10-16T13:55:00Z","v":15900,"vw":91.414332},{"c":91.08,"h":91.36,"l":90.9575,"n":308,"o":91.36,"t":"2026-10-16T14:00:00Z","v":11282,"vw":91.184548},{"c":90.995,"h":91.22,"l":90.93,"n":227,"o":91.02,"t":"2026-10-16T14:05:00Z","v":7216,"vw":91.092528},{"c":90.94,"h":91.04,"l":90.8,"n":308,"o":90.99,"t":"2026-10-16T14:10:00Z","v":9319,"vw":90.918563},{"c":90.86,"h":91.04,"l":90.81,"n":266,"o":90.96,"t":"2026-10-16T14:15:00Z","v":7319,"vw":90.887807},{"c":90.88,"h":90.965,"l":90.86,"n":241,"o":90.86,"t":"2026-10-16T14:20:00Z","v":8199,"vw":90.924203},{"c":91.03,"h":91.105,"l":90.915,"n":326,"o":90.94,"t":"2026-10-16T14:25:00Z","v":11068,"vw":91.038358},{"c":90.9,"h":91.1225,"l":90.8546,"n":334,"o":91.03,"t":"2026-10-16T14:30:00Z","v":8961,"vw":90.992503},{"c":90.8,"h":90.96,"l":90.8,"n":226,"o":90.92,"t":"2026-10-16T14:35:00Z","v":6444,"vw":90.869118},{"c":90.78,"h":90.88,"l":90.74,"n":348,"o":90.765,"t":"2026-10-16T14:40:00Z","v":12544,"vw":90.810302},{"c":90.955,"h":90.9825,"l":90.765,"n":292,"o":90.78,"t":"2026-10-16T14:45:00Z","v":11436,"vw":90.877476},{"c":91.25,"h":91.25,"l":90.955,"n":304,"o":90.955,"t":"2026-10-16T14:50:00Z","v":13431,"vw":91.147277},{"c":91.32,"h":91.34,"l":91.24,"n":219,"o":91.29,"t":"2026-10-16T14:55:00Z","v":7255,"vw":91.285128},{"c":91.26,"h":91.315,"l":91.125,"n":342,"o":91.3,"t":"2026-10-16T15:00:00Z","v":12599,"vw":91.228114},{"c":91.22,"h":91.31,"l":91.16,"n":322,"o":91.265,"t":"2026-10-16T15:05:00Z","v":11170,"vw":91.231189},{"c":91.23,"h":91.335,"l":91.145,"n":422,"o":91.22,"t":"2026-10-16T15:10:00Z","v":14443,"vw":91.263199},{"c":90.95,"h":91.23,"l":90.91,"n":864,"o":91.23,"t":"2026-10-16T15:15:00Z","v":64617,"vw":91.112015},{"c":90.8,"h":90.97,"l":90.79,"n":299,"o":90.87,"t":"2026-10-16T15:20:00Z","v":9271,"vw":90.884047},{"c":90.76,"h":90.91,"l":90.76,"n":314,"o":90.87,"t":"2026-10-16T15:25:00Z","v":9458,"vw":90.842823},{"c":90.805,"h":90.83,"l":90.765,"n":321,"o":90.77,"t":"2026-10-16T15:30:00Z","v":9940,"vw":90.79499},{"c":90.785,"h":90.83,"l":90.7375,"n":290,"o":90.78,"t":"2026-10-16T15:35:00Z","v":9436,"vw":90.796494},{"c":90.56,"h":90.82,"l":90.56,"n":302,"o":90.8,"t":"2026-10-16T15:40:00Z","v":10690,"vw":90.717031},{"c":90.525,"h":90.63,"l":90.485,"n":355,"o":90.555,"t":"2026-10-16T15:45:00Z","v":12272,"vw":90.578919},{"c":90.5,"h":90.525,"l":90.43,"n":322,"o":90.49,"t":"2026-10-16T15:50:00Z","v":8390,"vw":90.500798},{"c":90.365,"h":90.49,"l":90.34,"n":212,"o":90.49,"t":"2026-10-16T15:55:00Z","v":6612,"vw":90.377331},{"c":90.25,"h":90.4,"l":90.13,"n":519,"o":90.365,"t":"2026-10-16T16:00:00Z","v":31025,"vw":90.236396},{"c":90.275,"h":90.325,"l":90.225,"n":190,"o":90.25,"t":"2026-10-16T16:05:00Z","v":7922,"vw":90.285962},{"c":90.18,"h":90.27,"l":90.045,"n":342,"o":90.27,"t":"2026-10-16T16:10:00Z","v":14599,"vw":90.154122},{"c":90.29,"h":90.295,"l":90.125,"n":270,"o":90.18,"t":"2026-10-16T16:15:00Z","v":10100,"vw":90.212952},{"c":90.275,"h":90.37,"l":90.275,"n":197,"o":90.31,"t":"2026-10-16T16:20:00Z","v":6640,"vw":90.335417},{"c":90.37,"h":90.37,"l":90.25,"n":287,"o":90.3,"t":"2026-10-16T16:25:00Z","v":9265,"vw":90.314486},{"c":90.41,"h":90.41,"l":90.335,"n":225,"o":90.37,"t":"2026-10-16T16:30:00Z","v":7390,"vw":90.37725},{"c":90.33,"h":90.429,"l":90.29,"n":340,"o":90.429,"t":"2026-10-16T16:35:00Z","v":18415,"vw":90.341251},{"c":90.495,"h":90.495,"l":90.29,"n":280,"o":90.335,"t":"2026-10-16T16:40:00Z","v":10482,"vw":90.380456},{"c":90.545,"h":90.625,"l":90.47,"n":477,"o":90.495,"t":"2026-10-16T16:45:00Z","v":18454,"vw":90.536035},{"c":90.475,"h":90.53,"l":90.41,"n":276,"o":90.53,"t":"2026-10-16T16:50:00Z","v":9649,"vw":90.467742},{"c":90.51,"h":90.53,"l":90.44,"n":255,"o":90.47,"t":"2026-10-16T16:55:00Z","v":8654,"vw":90.484302},{"c":90.42,"h":90.57,"l":90.42,"n":358,"o":90.54,"t":"2026-10-16T17:00:00Z","v":15999,"vw":90.519111},{"c":90.295,"h":90.42,"l":90.25,"n":258,"o":90.42,"t":"2026-10-16T17:05:00Z","v":6141,"vw":90.30879},{"c":90.345,"h":90.35,"l":90.28,"n":255,"o":90.3,"t":"2026-10-16T17:10:00Z","v":10763,"vw":90.320773},{"c":90.3,"h":90.395,"l":90.275,"n":350,"o":90.35,"t":"2026-10-16T17:15:00Z","v":13292,"vw":90.348027},{"c":90.3,"h":90.3,"l":90.155,"n":472,"o":90.27,"t":"2026-10-16T17:20:00Z","v":21359,"vw":90.233354},{"c":90.32,"h":90.36,"l":90.24,"n":252,"o":90.36,"t":"2026-10-16T17:25:00Z","v":7668,"vw":90.309546},{"c":90.455,"h":90.455,"l":90.28,"n":290,"o":90.34,"t":"2026-10-16T17:30:00Z","v":11532,"vw":90.353914},{"c":90.32,"h":90.45,"l":90.32,"n":265,"o":90.45,"t":"2026-10-16T17:35:00Z","v":14495,"vw":90.397892},{"c":90.37,"h":90.44,"l":90.275,"n":313,"o":90.285,"t":"2026-10-16T17:40:00Z","v":12975,"vw":90.354268},{"c":90.3825,"h":90.385,"l":90.3,"n":363,"o":90.35,"t":"2026-10-16T17:45:00Z","v":13905,"vw":90.327641},{"c":90.23,"h":90.38,"l":90.2,"n":319,"o":90.38,"t":"2026-10-16T17:50:00Z","v":12790,"vw":90.280821},{"c":90.04,"h":90.24,"l":90.01,"n":354,"o":90.24,"t":"2026-10-16T17:55:00Z","v":15227,"vw":90.138005},{"c":89.81,"h":90.04,"l":89.73,"n":484,"o":90.04,"t":"2026-10-16T18:00:00Z","v":20216,"vw":89.885532},{"c":90.03,"h":90.05,"l":89.795,"n":506,"o":89.83,"t":"2026-10-16T18:05:00Z","v":25782,"vw":89.915893},{"c":90.14,"h":90.14,"l":89.9501,"n":505,"o":90.03,"t":"2026-10-16T18:10:00Z","v":27722,"vw":90.013139},{"c":90.14,"h":90.26,"l":90.09,"n":267,"o":90.15,"t":"2026-10-16T18:15:00Z","v":9288,"vw":90.149553},{"c":90.195,"h":90.23,"l":90.1075,"n":339,"o":90.15,"t":"2026-10-16T18:20:00Z","v":12484,"vw":90.165534},{"c":90.14,"h":90.205,"l":90.06,"n":353,"o":90.19,"t":"2026-10-16T18:25:00Z","v":13195,"vw":90.134581},{"c":90.22,"h":90.25,"l":90.06,"n":452,"o":90.14,"t":"2026-10-16T18:30:00Z","v":17098,"vw":90.143562},{"c":90.37,"h":90.37,"l":90.14,"n":326,"o":90.23,"t":"2026-10-16T18:35:00Z","v":12487,"vw":90.243244},{"c":90.32,"h":90.425,"l":90.27,"n":443,"o":90.35,"t":"2026-10-16T18:40:00Z","v":20475,"vw":90.354909},{"c":90.295,"h":90.31,"l":90.2125,"n":321,"o":90.31,"t":"2026-10-16T18:45:00Z","v":12298,"vw":90.275041},{"c":90.175,"h":90.29,"l":90.17,"n":318,"o":90.29,"t":"2026-10-16T18:50:00Z","v":12559,"vw":90.213746},{"c":90.15,"h":90.19,"l":90.13,"n":462,"o":90.17,"t":"2026-10-16T18:55:00Z","v":17447,"vw":90.168997},{"c":90.11,"h":90.18,"l":90.06,"n":470,"o":90.17,"t":"2026-10-16T19:00:00Z","v":22630,"vw":90.111333},{"c":90.01,"h":90.2,"l":89.99,"n":453,"o":90.11,"t":"2026-10-16T19:05:00Z","v":33476,"vw":90.125627},{"c":90.075,"h":90.085,"l":90,"n":652,"o":90,"t":"2026-10-16T19:10:00Z","v":29430,"vw":90.036429},{"c":90.01,"h":90.11,"l":89.91,"n":617,"o":90.085,"t":"2026-10-16T19:15:00Z","v":26851,"vw":90.03531},{"c":90.15,"h":90.2,"l":90,"n":485,"o":90.055,"t":"2026-10-16T19:20:00Z","v":19095,"vw":90.073118},{"c":90.14,"h":90.15,"l":90.075,"n":480,"o":90.15,"t":"2026-10-16T19:25:00Z","v":19525,"vw":90.110017},{"c":90.275,"h":90.28,"l":90.125,"n":724,"o":90.125,"t":"2026-10-16T19:30:00Z","v":32611,"vw":90.185944},{"c":90.315,"h":90.33,"l":90.25,"n":653,"o":90.3,"t":"2026-10-16T19:35:00Z","v":30691,"vw":90.292624},{"c":90.31,"h":90.37,"l":90.28,"n":816,"o":90.32,"t":"2026-10-16T19:40:00Z","v":75341,"vw":90.310388},{"c":90.45,"h":90.47,"l":90.325,"n":997,"o":90.33,"t":"2026-10-16T19:45:00Z","v":53128,"vw":90.409314},{"c":90.57,"h":90.57,"l":90.43,"n":1355,"o":90.44,"t":"2026-10-16T19:50:00Z","v":86520,"vw":90.505042},{"c":90.66,"h":90.72,"l":90.51,"n":3609,"o":90.57,"t":"2026-10-16T19:55:00Z","v":196702,"vw":90.624474},{"c":90.68,"h":90.68,"l":90.68,"n":73,"o":90.68,"t":"2026-10-16T20:00:00Z","v":622727,"vw":90.68},{"c":90.73,"h":90.73,"l":90.73,"n":1,"o":90.73,"t":"2026-10-16T20:05:00Z","v":100,"vw":90.73},{"c":90.17,"h":90.18,"l":90.17,"n":4,"o":90.18,"t":"2026-10-16T22:15:00Z","v":230,"vw":90.175},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-19T13:25:00Z","v":100,"vw":91},{"c":91.38,"h":91.385,"l":90.63,"n":171,"o":90.83,"t":"2026-10-19T13:30:00Z","v":24823,"vw":90.88415},{"c":91.45,"h":91.55,"l":91.2101,"n":209,"o":91.2101,"t":"2026-10-19T13:35:00Z","v":9472,"vw":91.381602},{"c":90.99,"h":91.46,"l":90.988,"n":210,"o":91.45,"t":"2026-10-19T13:40:00Z","v":12514,"vw":91.304373},{"c":90.84,"h":91.17,"l":90.798,"n":200,"o":91.04,"t":"2026-10-19T13:45:00Z","v":9467,"vw":90.936718},{"c":90.85,"h":91,"l":90.715,"n":277,"o":90.88,"t":"2026-10-19T13:50:00Z","v":12903,"vw":90.86934},{"c":90.96,"h":90.99,"l":90.85,"n":304,"o":90.85,"t":"2026-10-19T13:55:00Z","v":10455,"vw":90.908918},{"c":91.085,"h":91.135,"l":90.875,"n":405,"o":90.93,"t":"2026-10-19T14:00:00Z","v":26151,"vw":91.077385},{"c":91.02,"h":91.14,"l":90.99,"n":316,"o":91.11,"t":"2026-10-19T14:05:00Z","v":16900,"vw":91.105284},{"c":90.78,"h":91.19,"l":90.71,"n":567,"o":91.085,"t":"2026-10-19T14:10:00Z","v":33915,"vw":90.971473},{"c":90.66,"h":90.86,"l":90.645,"n":547,"o":90.825,"t":"2026-10-19T14:15:00Z","v":23729,"vw":90.799831},{"c":90.7,"h":90.87,"l":90.61,"n":562,"o":90.74,"t":"2026-10-19T14:20:00Z","v":55315,"vw":90.779093},{"c":90.675,"h":90.74,"l":90.6,"n":301,"o":90.7,"t":"2026-10-19T14:25:00Z","v":12141,"vw":90.659332},{"c":90.585,"h":90.71,"l":90.535,"n":233,"o":90.67,"t":"2026-10-19T14:30:00Z","v":7287,"vw":90.632192},{"c":90.64,"h":90.655,"l":90.54,"n":201,"o":90.6,"t":"2026-10-19T14:35:00Z","v":6754,"vw":90.608062},{"c":90.6,"h":90.715,"l":90.6,"n":244,"o":90.64,"t":"2026-10-19T14:40:00Z","v":8872,"vw":90.665425},{"c":90.59,"h":90.61,"l":90.545,"n":282,"o":90.58,"t":"2026-10-19T14:45:00Z","v":10486,"vw":90.578522},{"c":90.74,"h":90.8,"l":90.61,"n":289,"o":90.61,"t":"2026-10-19T14:50:00Z","v":10167,"vw":90.70119},{"c":90.93,"h":90.96,"l":90.73,"n":335,"o":90.74,"t":"2026-10-19T14:55:00Z","v":28793,"vw":90.864589},{"c":90.97,"h":90.98,"l":90.92,"n":222,"o":90.96,"t":"2026-10-19T15:00:00Z","v":8760,"vw":90.945266},{"c":90.95,"h":91,"l":90.855,"n":305,"o":90.98,"t":"2026-10-19T15:05:00Z","v":12060,"vw":90.945057},{"c":91.12,"h":91.12,"l":90.88,"n":238,"o":90.93,"t":"2026-10-19T15:10:00Z","v":8149,"vw":91.01998},{"c":91.17,"h":91.175,"l":91.085,"n":261,"o":91.13,"t":"2026-10-19T15:15:00Z","v":6833,"vw":91.147835},{"c":91.165,"h":91.17,"l":91.08,"n":326,"o":91.15,"t":"2026-10-19T15:20:00Z","v":9740,"vw":91.131256},{"c":91.13,"h":91.25,"l":91.07,"n":622,"o":91.16,"t":"2026-10-19T15:25:00Z","v":37891,"vw":91.169493},{"c":91.05,"h":91.13,"l":91.02,"n":153,"o":91.13,"t":"2026-10-19T15:30:00Z","v":5948,"vw":91.08277},{"c":91.11,"h":91.135,"l":90.99,"n":321,"o":91.03,"t":"2026-10-19T15:35:00Z","v":11205,"vw":91.086761},{"c":91.07,"h":91.11,"l":91.03,"n":342,"o":91.11,"t":"2026-10-19T15:40:00Z","v":15811,"vw":91.06985},{"c":90.9,"h":91.13,"l":90.85,"n":394,"o":91.07,"t":"2026-10-19T15:45:00Z","v":17245,"vw":91.018279},{"c":90.85,"h":91.01,"l":90.85,"n":512,"o":90.87,"t":"2026-10-19T15:50:00Z","v":26306,"vw":90.924557},{"c":90.87,"h":90.9199,"l":90.82,"n":319,"o":90.85,"t":"2026-10-19T15:55:00Z","v":10330,"vw":90.867931},{"c":90.83,"h":90.8699,"l":90.66,"n":333,"o":90.8699,"t":"2026-10-19T16:00:00Z","v":10518,"vw":90.781248},{"c":90.825,"h":90.845,"l":90.78,"n":323,"o":90.83,"t":"2026-10-19T16:05:00Z","v":8461,"vw":90.809749},{"c":90.72,"h":90.82,"l":90.65,"n":498,"o":90.82,"t":"2026-10-19T16:10:00Z","v":22139,"vw":90.720641},{"c":90.76,"h":90.845,"l":90.645,"n":395,"o":90.72,"t":"2026-10-19T16:15:00Z","v":16840,"vw":90.757439},{"c":90.74,"h":90.785,"l":90.72,"n":173,"o":90.785,"t":"2026-10-19T16:20:00Z","v":6351,"vw":90.749206},{"c":90.85,"h":90.875,"l":90.755,"n":280,"o":90.755,"t":"2026-10-19T16:25:00Z","v":8738,"vw":90.804032},{"c":90.92,"h":90.92,"l":90.82,"n":275,"o":90.82,"t":"2026-10-19T16:30:00Z","v":7680,"vw":90.869048},{"c":90.89,"h":90.92,"l":90.85,"n":161,"o":90.92,"t":"2026-10-19T16:35:00Z","v":5334,"vw":90.878303},{"c":90.96,"h":90.98,"l":90.91,"n":274,"o":90.91,"t":"2026-10-19T16:40:00Z","v":9297,"vw":90.94685},{"c":90.93,"h":90.97,"l":90.93,"n":185,"o":90.96,"t":"2026-10-19T16:45:00Z","v":5325,"vw":90.948931},{"c":90.75,"h":90.93,"l":90.73,"n":210,"o":90.93,"t":"2026-10-19T16:50:00Z","v":7757,"vw":90.830937},{"c":90.8,"h":90.81,"l":90.725,"n":229,"o":90.75,"t":"2026-10-19T16:55:00Z","v":8357,"vw":90.771908},{"c":90.8,"h":90.805,"l":90.74,"n":245,"o":90.805,"t":"2026-10-19T17:00:00Z","v":6985,"vw":90.786455},{"c":90.785,"h":90.815,"l":90.7675,"n":237,"o":90.8,"t":"2026-10-19T17:05:00Z","v":6180,"vw":90.797381},{"c":90.805,"h":90.83,"l":90.78,"n":255,"o":90.78,"t":"2026-10-19T17:10:00Z","v":7783,"vw":90.808304},{"c":90.81,"h":90.87,"l":90.81,"n":307,"o":90.81,"t":"2026-10-19T17:15:00Z","v":9850,"vw":90.83781},{"c":90.86,"h":90.865,"l":90.81,"n":249,"o":90.825,"t":"2026-10-19T17:20:00Z","v":7477,"vw":90.846773},{"c":90.825,"h":90.875,"l":90.815,"n":216,"o":90.87,"t":"2026-10-19T17:25:00Z","v":5350,"vw":90.850737},{"c":90.82,"h":90.86,"l":90.77,"n":277,"o":90.83,"t":"2026-10-19T17:30:00Z","v":10662,"vw":90.822506},{"c":90.75,"h":90.88,"l":90.74,"n":287,"o":90.87,"t":"2026-10-19T17:35:00Z","v":10741,"vw":90.831104},{"c":90.9,"h":90.935,"l":90.78,"n":272,"o":90.8,"t":"2026-10-19T17:40:00Z","v":6614,"vw":90.870218},{"c":90.885,"h":90.99,"l":90.875,"n":266,"o":90.915,"t":"2026-10-19T17:45:00Z","v":10548,"vw":90.939291},{"c":90.8901,"h":90.915,"l":90.84,"n":321,"o":90.88,"t":"2026-10-19T17:50:00Z","v":16109,"vw":90.871786},{"c":90.855,"h":90.92,"l":90.8275,"n":385,"o":90.89,"t":"2026-10-19T17:55:00Z","v":17519,"vw":90.87958},{"c":90.86,"h":90.9,"l":90.81,"n":356,"o":90.88,"t":"2026-10-19T18:00:00Z","v":15202,"vw":90.854777},{"c":90.92,"h":90.95,"l":90.86,"n":356,"o":90.87,"t":"2026-10-19T18:05:00Z","v":12636,"vw":90.913627},{"c":91.05,"h":91.075,"l":90.96,"n":335,"o":90.96,"t":"2026-10-19T18:10:00Z","v":11751,"vw":91.005208},{"c":91.09,"h":91.09,"l":91.01,"n":201,"o":91.04,"t":"2026-10-19T18:15:00Z","v":5228,"vw":91.053036},{"c":91,"h":91.12,"l":91,"n":240,"o":91.12,"t":"2026-10-19T18:20:00Z","v":7676,"vw":91.078734},{"c":91.07,"h":91.07,"l":91.015,"n":254,"o":91.015,"t":"2026-10-19T18:25:00Z","v":9431,"vw":91.043941},{"c":91.07,"h":91.075,"l":91.035,"n":287,"o":91.055,"t":"2026-10-19T18:30:00Z","v":8270,"vw":91.054385},{"c":91.07,"h":91.08,"l":91.05,"n":301,"o":91.075,"t":"2026-10-19T18:35:00Z","v":9430,"vw":91.068159},{"c":91.12,"h":91.135,"l":91.08,"n":298,"o":91.08,"t":"2026-10-19T18:40:00Z","v":10187,"vw":91.099312},{"c":91.15,"h":91.21,"l":91.13,"n":365,"o":91.13,"t":"2026-10-19T18:45:00Z","v":11893,"vw":91.175283},{"c":91.14,"h":91.175,"l":91.125,"n":289,"o":91.15,"t":"2026-10-19T18:50:00Z","v":9255,"vw":91.146351},{"c":91.11,"h":91.18,"l":91.11,"n":377,"o":91.14,"t":"2026-10-19T18:55:00Z","v":10910,"vw":91.146612},{"c":91.0675,"h":91.12,"l":91.04,"n":303,"o":91.12,"t":"2026-10-19T19:00:00Z","v":11626,"vw":91.077746},{"c":91.105,"h":91.17,"l":91.06,"n":452,"o":91.085,"t":"2026-10-19T19:05:00Z","v":17172,"vw":91.111068},{"c":91.15,"h":91.15,"l":91.03,"n":530,"o":91.105,"t":"2026-10-19T19:10:00Z","v":19192,"vw":91.078135},{"c":91.16,"h":91.18,"l":91.1,"n":533,"o":91.18,"t":"2026-10-19T19:15:00Z","v":19588,"vw":91.135574},{"c":91.13,"h":91.19,"l":91.12,"n":434,"o":91.16,"t":"2026-10-19T19:20:00Z","v":15256,"vw":91.15527},{"c":91.15,"h":91.175,"l":91.125,"n":433,"o":91.13,"t":"2026-10-19T19:25:00Z","v":13800,"vw":91.1476},{"c":91.155,"h":91.19,"l":91.14,"n":499,"o":91.16,"t":"2026-10-19T19:30:00Z","v":17398,"vw":91.173949},{"c":91.19,"h":91.21,"l":91.125,"n":653,"o":91.16,"t":"2026-10-19T19:35:00Z","v":26083,"vw":91.170668},{"c":91.16,"h":91.19,"l":91.14,"n":698,"o":91.19,"t":"2026-10-19T19:40:00Z","v":35293,"vw":91.168078},{"c":91.09,"h":91.17,"l":91.065,"n":845,"o":91.16,"t":"2026-10-19T19:45:00Z","v":43971,"vw":91.122959},{"c":90.895,"h":91.1,"l":90.8818,"n":1078,"o":91.09,"t":"2026-10-19T19:50:00Z","v":49084,"vw":90.971923},{"c":90.98,"h":91.03,"l":90.77,"n":3987,"o":90.895,"t":"2026-10-19T19:55:00Z","v":284523,"vw":90.866975},{"c":90.96,"h":90.96,"l":90.96,"n":75,"o":90.96,"t":"2026-10-19T20:00:00Z","v":420219,"vw":90.96},{"c":90.96,"h":90.96,"l":90.96,"n":1,"o":90.96,"t":"2026-10-19T20:35:00Z","v":100,"vw":90.96},{"c":91.88,"h":91.88,"l":91.03,"n":210,"o":91.18,"t":"2026-10-20T13:30:00Z","v":21476,"vw":91.340678},{"c":91.845,"h":91.98,"l":91.69,"n":313,"o":91.785,"t":"2026-10-20T13:35:00Z","v":14476,"vw":91.817706},{"c":91.69,"h":91.916,"l":91.5,"n":254,"o":91.86,"t":"2026-10-20T13:40:00Z","v":8754,"vw":91.707192},{"c":91.51,"h":91.845,"l":91.51,"n":289,"o":91.645,"t":"2026-10-20T13:45:00Z","v":10545,"vw":91.738182},{"c":91.8,"h":91.85,"l":91.64,"n":209,"o":91.64,"t":"2026-10-20T13:50:00Z","v":9475,"vw":91.785602},{"c":91.94,"h":91.94,"l":91.71,"n":253,"o":91.79,"t":"2026-10-20T13:55:00Z","v":13453,"vw":91.816721},{"c":91.53,"h":91.94,"l":91.5,"n":223,"o":91.94,"t":"2026-10-20T14:00:00Z","v":7864,"vw":91.717796},{"c":91.7,"h":91.7029,"l":91.4,"n":302,"o":91.53,"t":"2026-10-20T14:05:00Z","v":14097,"vw":91.515831},{"c":91.61,"h":91.68,"l":91.55,"n":222,"o":91.645,"t":"2026-10-20T14:10:00Z","v":8459,"vw":91.626072},{"c":91.7,"h":91.73,"l":91.53,"n":244,"o":91.61,"t":"2026-10-20T14:15:00Z","v":10313,"vw":91.654846},{"c":91.82,"h":91.82,"l":91.6243,"n":270,"o":91.72,"t":"2026-10-20T14:20:00Z","v":10147,"vw":91.751268},{"c":91.76,"h":91.82,"l":91.59,"n":360,"o":91.82,"t":"2026-10-20T14:25:00Z","v":17308,"vw":91.736029},{"c":91.92,"h":91.96,"l":91.78,"n":271,"o":91.78,"t":"2026-10-20T14:30:00Z","v":9437,"vw":91.881615},{"c":91.79,"h":92.02,"l":91.69,"n":339,"o":91.95,"t":"2026-10-20T14:35:00Z","v":20954,"vw":91.908803},{"c":91.87,"h":91.91,"l":91.79,"n":180,"o":91.87,"t":"2026-10-20T14:40:00Z","v":4433,"vw":91.861971},{"c":91.97,"h":92,"l":91.84,"n":273,"o":91.84,"t":"2026-10-20T14:45:00Z","v":12888,"vw":91.946265},{"c":91.84,"h":92,"l":91.84,"n":327,"o":91.97,"t":"2026-10-20T14:50:00Z","v":13426,"vw":91.94305},{"c":91.97,"h":91.98,"l":91.84,"n":301,"o":91.84,"t":"2026-10-20T14:55:00Z","v":12833,"vw":91.921328},{"c":91.77,"h":91.95,"l":91.77,"n":353,"o":91.94,"t":"2026-10-20T15:00:00Z","v":11773,"vw":91.887915},{"c":91.755,"h":91.8,"l":91.63,"n":489,"o":91.69,"t":"2026-10-20T15:05:00Z","v":24831,"vw":91.719856},{"c":91.51,"h":91.84,"l":91.51,"n":543,"o":91.76,"t":"2026-10-20T15:10:00Z","v":23934,"vw":91.675163},{"c":91.59,"h":91.7,"l":91.535,"n":328,"o":91.61,"t":"2026-10-20T15:15:00Z","v":14419,"vw":91.627181},{"c":91.55,"h":91.67,"l":91.5,"n":340,"o":91.595,"t":"2026-10-20T15:20:00Z","v":11643,"vw":91.594472},{"c":91.385,"h":91.5899,"l":91.385,"n":250,"o":91.55,"t":"2026-10-20T15:25:00Z","v":8465,"vw":91.497351},{"c":91.41,"h":91.495,"l":91.345,"n":313,"o":91.38,"t":"2026-10-20T15:30:00Z","v":15092,"vw":91.406238},{"c":91.61,"h":91.63,"l":91.44,"n":332,"o":91.44,"t":"2026-10-20T15:35:00Z","v":10712,"vw":91.545173},{"c":91.68,"h":91.69,"l":91.6,"n":277,"o":91.6,"t":"2026-10-20T15:40:00Z","v":8433,"vw":91.648725},{"c":91.59,"h":91.6474,"l":91.55,"n":189,"o":91.6474,"t":"2026-10-20T15:45:00Z","v":8820,"vw":91.618963},{"c":91.5,"h":91.59,"l":91.35,"n":343,"o":91.58,"t":"2026-10-20T15:50:00Z","v":11249,"vw":91.467967},{"c":91.42,"h":91.51,"l":91.405,"n":242,"o":91.505,"t":"2026-10-20T15:55:00Z","v":7486,"vw":91.453897},{"c":91.32,"h":91.43,"l":91.32,"n":270,"o":91.43,"t":"2026-10-20T16:00:00Z","v":11276,"vw":91.361367},{"c":91.48,"h":91.48,"l":91.27,"n":278,"o":91.29,"t":"2026-10-20T16:05:00Z","v":11439,"vw":91.338703},{"c":91.46,"h":91.52,"l":91.42,"n":232,"o":91.49,"t":"2026-10-20T16:10:00Z","v":8222,"vw":91.476018},{"c":91.41,"h":91.51,"l":91.375,"n":313,"o":91.48,"t":"2026-10-20T16:15:00Z","v":16136,"vw":91.469354},{"c":91.44,"h":91.44,"l":91.36,"n":241,"o":91.41,"t":"2026-10-20T16:20:00Z","v":8470,"vw":91.407257},{"c":91.51,"h":91.525,"l":91.35,"n":272,"o":91.46,"t":"2026-10-20T16:25:00Z","v":9886,"vw":91.43562},{"c":91.44,"h":91.52,"l":91.43,"n":181,"o":91.52,"t":"2026-10-20T16:30:00Z","v":6501,"vw":91.474952},{"c":91.45,"h":91.52,"l":91.375,"n":288,"o":91.44,"t":"2026-10-20T16:35:00Z","v":15084,"vw":91.423057},{"c":91.47,"h":91.5,"l":91.44,"n":166,"o":91.45,"t":"2026-10-20T16:40:00Z","v":6904,"vw":91.473423},{"c":91.57,"h":91.59,"l":91.48,"n":313,"o":91.48,"t":"2026-10-20T16:45:00Z","v":14948,"vw":91.534164},{"c":91.47,"h":91.58,"l":91.45,"n":252,"o":91.57,"t":"2026-10-20T16:50:00Z","v":7651,"vw":91.53442},{"c":91.47,"h":91.47,"l":91.38,"n":269,"o":91.47,"t":"2026-10-20T16:55:00Z","v":8988,"vw":91.450186},{"c":91.5,"h":91.55,"l":91.48,"n":317,"o":91.49,"t":"2026-10-20T17:00:00Z","v":14242,"vw":91.5208},{"c":91.465,"h":91.51,"l":91.455,"n":162,"o":91.51,"t":"2026-10-20T17:05:00Z","v":4459,"vw":91.48326},{"c":91.5,"h":91.51,"l":91.45,"n":276,"o":91.46,"t":"2026-10-20T17:10:00Z","v":9532,"vw":91.487878},{"c":91.355,"h":91.52,"l":91.34,"n":342,"o":91.51,"t":"2026-10-20T17:15:00Z","v":12214,"vw":91.453555},{"c":91.37,"h":91.4,"l":91.35,"n":348,"o":91.35,"t":"2026-10-20T17:20:00Z","v":15825,"vw":91.376566},{"c":91.37,"h":91.38,"l":91.32,"n":286,"o":91.34,"t":"2026-10-20T17:25:00Z","v":13509,"vw":91.352841},{"c":91.4,"h":91.46,"l":91.37,"n":237,"o":91.39,"t":"2026-10-20T17:30:00Z","v":7826,"vw":91.407712},{"c":91.41,"h":91.415,"l":91.4,"n":318,"o":91.41,"t":"2026-10-20T17:35:00Z","v":8659,"vw":91.407988},{"c":91.525,"h":91.525,"l":91.42,"n":320,"o":91.42,"t":"2026-10-20T17:40:00Z","v":11022,"vw":91.467351},{"c":91.55,"h":91.57,"l":91.49,"n":257,"o":91.535,"t":"2026-10-20T17:45:00Z","v":12505,"vw":91.522137},{"c":91.55,"h":91.595,"l":91.535,"n":324,"o":91.58,"t":"2026-10-20T17:50:00Z","v":11012,"vw":91.574876},{"c":91.46,"h":91.54,"l":91.34,"n":340,"o":91.54,"t":"2026-10-20T17:55:00Z","v":16555,"vw":91.42535},{"c":91.28,"h":91.51,"l":91.28,"n":375,"o":91.49,"t":"2026-10-20T18:00:00Z","v":18219,"vw":91.413642},{"c":91.39,"h":91.405,"l":91.24,"n":290,"o":91.28,"t":"2026-10-20T18:05:00Z","v":31059,"vw":91.272421},{"c":91.46,"h":91.46,"l":91.39,"n":173,"o":91.39,"t":"2026-10-20T18:10:00Z","v":6559,"vw":91.436418},{"c":91.47,"h":91.54,"l":91.47,"n":245,"o":91.47,"t":"2026-10-20T18:15:00Z","v":10921,"vw":91.509085},{"c":91.41,"h":91.475,"l":91.41,"n":235,"o":91.47,"t":"2026-10-20T18:20:00Z","v":6809,"vw":91.458357},{"c":91.36,"h":91.43,"l":91.34,"n":297,"o":91.43,"t":"2026-10-20T18:25:00Z","v":10431,"vw":91.384731},{"c":91.42,"h":91.44,"l":91.37,"n":293,"o":91.37,"t":"2026-10-20T18:30:00Z","v":10871,"vw":91.410005},{"c":91.32,"h":91.4,"l":91.31,"n":327,"o":91.4,"t":"2026-10-20T18:35:00Z","v":10941,"vw":91.365387},{"c":91.295,"h":91.32,"l":91.225,"n":390,"o":91.32,"t":"2026-10-20T18:40:00Z","v":16239,"vw":91.286517},{"c":91.29,"h":91.35,"l":91.29,"n":293,"o":91.3,"t":"2026-10-20T18:45:00Z","v":11868,"vw":91.321912},{"c":91.32,"h":91.35,"l":91.275,"n":380,"o":91.29,"t":"2026-10-20T18:50:00Z","v":12455,"vw":91.307173},{"c":91.21,"h":91.33,"l":91.18,"n":401,"o":91.33,"t":"2026-10-20T18:55:00Z","v":13751,"vw":91.247928},{"c":91.24,"h":91.32,"l":91.215,"n":363,"o":91.22,"t":"2026-10-20T19:00:00Z","v":15989,"vw":91.23635},{"c":91.205,"h":91.26,"l":91.2025,"n":352,"o":91.24,"t":"2026-10-20T19:05:00Z","v":11848,"vw":91.229116},{"c":91.18,"h":91.215,"l":91.12,"n":525,"o":91.215,"t":"2026-10-20T19:10:00Z","v":20449,"vw":91.161533},{"c":91.153,"h":91.1801,"l":91.1,"n":458,"o":91.17,"t":"2026-10-20T19:15:00Z","v":21916,"vw":91.142113},{"c":91.13,"h":91.22,"l":91.13,"n":581,"o":91.175,"t":"2026-10-20T19:20:00Z","v":26387,"vw":91.179725},{"c":91.12,"h":91.18,"l":91.1,"n":670,"o":91.145,"t":"2026-10-20T19:25:00Z","v":33521,"vw":91.137797},{"c":91.11,"h":91.13,"l":91.021,"n":580,"o":91.125,"t":"2026-10-20T19:30:00Z","v":30130,"vw":91.086211},{"c":91.145,"h":91.15,"l":91.025,"n":674,"o":91.111,"t":"2026-10-20T19:35:00Z","v":35022,"vw":91.098709},{"c":91.25,"h":91.25,"l":91.14,"n":681,"o":91.15,"t":"2026-10-20T19:40:00Z","v":32732,"vw":91.190742},{"c":91.3,"h":91.3,"l":91.15,"n":718,"o":91.25,"t":"2026-10-20T19:45:00Z","v":38263,"vw":91.236049},{"c":91.19,"h":91.3,"l":91.14,"n":990,"o":91.3,"t":"2026-10-20T19:50:00Z","v":52951,"vw":91.194634},{"c":91.21,"h":91.32,"l":91.08,"n":3208,"o":91.19,"t":"2026-10-20T19:55:00Z","v":200235,"vw":91.236149},{"c":91.21,"h":91.21,"l":91.21,"n":78,"o":91.21,"t":"2026-10-20T20:00:00Z","v":420585,"vw":91.21},{"c":91.51,"h":91.605,"l":91.25,"n":175,"o":91.55,"t":"2026-10-21T13:30:00Z","v":26609,"vw":91.555911},{"c":91.24,"h":91.5665,"l":91.11,"n":209,"o":91.49,"t":"2026-10-21T13:35:00Z","v":11956,"vw":91.293635},{"c":91.29,"h":91.365,"l":90.95,"n":314,"o":91.2226,"t":"2026-10-21T13:40:00Z","v":12036,"vw":91.267309},{"c":91.2,"h":91.315,"l":91.125,"n":223,"o":91.15,"t":"2026-10-21T13:45:00Z","v":10537,"vw":91.234262},{"c":91.46,"h":91.46,"l":91.19,"n":306,"o":91.2,"t":"2026-10-21T13:50:00Z","v":15403,"vw":91.27745},{"c":91.2948,"h":91.55,"l":91.2948,"n":179,"o":91.5362,"t":"2026-10-21T13:55:00Z","v":5270,"vw":91.420325},{"c":91.13,"h":91.31,"l":91.13,"n":275,"o":91.31,"t":"2026-10-21T14:00:00Z","v":9669,"vw":91.183029},{"c":91.03,"h":91.145,"l":90.98,"n":221,"o":91.02,"t":"2026-10-21T14:05:00Z","v":7367,"vw":91.061648},{"c":91.245,"h":91.27,"l":90.975,"n":335,"o":91.03,"t":"2026-10-21T14:10:00Z","v":14143,"vw":91.139656},{"c":90.99,"h":91.24,"l":90.99,"n":155,"o":91.24,"t":"2026-10-21T14:15:00Z","v":6925,"vw":91.117577},{"c":90.96,"h":91.09,"l":90.96,"n":223,"o":91.07,"t":"2026-10-21T14:20:00Z","v":8173,"vw":91.05007},{"c":90.8178,"h":91.02,"l":90.8178,"n":198,"o":91.02,"t":"2026-10-21T14:25:00Z","v":6540,"vw":90.93499},{"c":90.885,"h":90.97,"l":90.81,"n":214,"o":90.81,"t":"2026-10-21T14:30:00Z","v":9321,"vw":90.910132},{"c":91.07,"h":91.07,"l":90.885,"n":228,"o":90.885,"t":"2026-10-21T14:35:00Z","v":9060,"vw":91.001425},{"c":91.1,"h":91.1,"l":91.0076,"n":277,"o":91.07,"t":"2026-10-21T14:40:00Z","v":14431,"vw":91.053925},{"c":91.15,"h":91.15,"l":90.99,"n":225,"o":91.1,"t":"2026-10-21T14:45:00Z","v":11716,"vw":91.100078},{"c":91.025,"h":91.19,"l":91.025,"n":289,"o":91.16,"t":"2026-10-21T14:50:00Z","v":24232,"vw":91.077165},{"c":90.96,"h":91.08,"l":90.94,"n":150,"o":91.035,"t":"2026-10-21T14:55:00Z","v":5359,"vw":91.035946},{"c":90.825,"h":90.95,"l":90.82,"n":233,"o":90.93,"t":"2026-10-21T15:00:00Z","v":8808,"vw":90.88137},{"c":90.735,"h":90.835,"l":90.72,"n":162,"o":90.81,"t":"2026-10-21T15:05:00Z","v":7111,"vw":90.762023},{"c":90.685,"h":90.81,"l":90.685,"n":212,"o":90.73,"t":"2026-10-21T15:10:00Z","v":5395,"vw":90.748049},{"c":90.83,"h":90.83,"l":90.685,"n":152,"o":90.685,"t":"2026-10-21T15:15:00Z","v":5379,"vw":90.771605},{"c":90.815,"h":90.83,"l":90.79,"n":157,"o":90.8,"t":"2026-10-21T15:20:00Z","v":4488,"vw":90.802012},{"c":90.8162,"h":90.94,"l":90.71,"n":324,"o":90.84,"t":"2026-10-21T15:25:00Z","v":18646,"vw":90.830753},{"c":90.72,"h":90.81,"l":90.6825,"n":268,"o":90.81,"t":"2026-10-21T15:30:00Z","v":7937,"vw":90.738068},{"c":90.645,"h":90.76,"l":90.59,"n":301,"o":90.72,"t":"2026-10-21T15:35:00Z","v":10223,"vw":90.664254},{"c":90.5,"h":90.655,"l":90.465,"n":265,"o":90.65,"t":"2026-10-21T15:40:00Z","v":10277,"vw":90.566527},{"c":90.62,"h":90.62,"l":90.45,"n":263,"o":90.475,"t":"2026-10-21T15:45:00Z","v":8941,"vw":90.493655},{"c":90.71,"h":90.71,"l":90.55,"n":167,"o":90.58,"t":"2026-10-21T15:50:00Z","v":6067,"vw":90.637542},{"c":90.74,"h":90.77,"l":90.68,"n":199,"o":90.7101,"t":"2026-10-21T15:55:00Z","v":6242,"vw":90.735182},{"c":90.58,"h":90.8204,"l":90.58,"n":352,"o":90.73,"t":"2026-10-21T16:00:00Z","v":12820,"vw":90.723891},{"c":90.585,"h":90.62,"l":90.525,"n":269,"o":90.565,"t":"2026-10-21T16:05:00Z","v":8932,"vw":90.577928},{"c":90.555,"h":90.64,"l":90.555,"n":205,"o":90.57,"t":"2026-10-21T16:10:00Z","v":7877,"vw":90.600756},{"c":90.575,"h":90.59,"l":90.55,"n":177,"o":90.575,"t":"2026-10-21T16:15:00Z","v":4642,"vw":90.572065},{"c":90.625,"h":90.6499,"l":90.575,"n":221,"o":90.575,"t":"2026-10-21T16:20:00Z","v":7326,"vw":90.606584},{"c":90.655,"h":90.6699,"l":90.595,"n":243,"o":90.625,"t":"2026-10-21T16:25:00Z","v":11819,"vw":90.635614},{"c":90.615,"h":90.69,"l":90.57,"n":206,"o":90.655,"t":"2026-10-21T16:30:00Z","v":6951,"vw":90.647736},{"c":90.73,"h":90.82,"l":90.49,"n":448,"o":90.615,"t":"2026-10-21T16:35:00Z","v":17760,"vw":90.580727},{"c":90.68,"h":90.79,"l":90.565,"n":281,"o":90.79,"t":"2026-10-21T16:40:00Z","v":16044,"vw":90.648012},{"c":90.78,"h":90.78,"l":90.66,"n":158,"o":90.675,"t":"2026-10-21T16:45:00Z","v":6194,"vw":90.717106},{"c":90.675,"h":90.76,"l":90.65,"n":207,"o":90.76,"t":"2026-10-21T16:50:00Z","v":5318,"vw":90.695091},{"c":90.7199,"h":90.725,"l":90.66,"n":198,"o":90.7,"t":"2026-10-21T16:55:00Z","v":7463,"vw":90.704524},{"c":90.635,"h":90.695,"l":90.57,"n":255,"o":90.695,"t":"2026-10-21T17:00:00Z","v":9522,"vw":90.618253},{"c":90.82,"h":90.855,"l":90.62,"n":245,"o":90.63,"t":"2026-10-21T17:05:00Z","v":9648,"vw":90.715058},{"c":90.75,"h":90.84,"l":90.75,"n":237,"o":90.82,"t":"2026-10-21T17:10:00Z","v":9572,"vw":90.796265},{"c":90.6897,"h":90.82,"l":90.6897,"n":233,"o":90.78,"t":"2026-10-21T17:15:00Z","v":8881,"vw":90.747159},{"c":90.68,"h":90.745,"l":90.68,"n":229,"o":90.72,"t":"2026-10-21T17:20:00Z","v":8353,"vw":90.717095},{"c":90.69,"h":90.7,"l":90.65,"n":183,"o":90.69,"t":"2026-10-21T17:25:00Z","v":6220,"vw":90.689031},{"c":90.72,"h":90.729,"l":90.65,"n":247,"o":90.695,"t":"2026-10-21T17:30:00Z","v":9763,"vw":90.690364},{"c":90.675,"h":90.73,"l":90.66,"n":187,"o":90.725,"t":"2026-10-21T17:35:00Z","v":6236,"vw":90.686052},{"c":90.79,"h":90.805,"l":90.675,"n":228,"o":90.675,"t":"2026-10-21T17:40:00Z","v":7577,"vw":90.760106},{"c":90.9,"h":90.91,"l":90.79,"n":324,"o":90.81,"t":"2026-10-21T17:45:00Z","v":12885,"vw":90.822327},{"c":90.88,"h":90.92,"l":90.86,"n":249,"o":90.9,"t":"2026-10-21T17:50:00Z","v":9136,"vw":90.905492},{"c":90.88,"h":90.9,"l":90.845,"n":282,"o":90.88,"t":"2026-10-21T17:55:00Z","v":9840,"vw":90.883877},{"c":90.795,"h":90.88,"l":90.77,"n":235,"o":90.88,"t":"2026-10-21T18:00:00Z","v":8544,"vw":90.829605},{"c":90.86,"h":90.86,"l":90.795,"n":247,"o":90.795,"t":"2026-10-21T18:05:00Z","v":10133,"vw":90.835593},{"c":90.905,"h":90.94,"l":90.855,"n":331,"o":90.855,"t":"2026-10-21T18:10:00Z","v":13167,"vw":90.913743},{"c":90.89,"h":90.91,"l":90.87,"n":340,"o":90.905,"t":"2026-10-21T18:15:00Z","v":13282,"vw":90.897551},{"c":90.84,"h":90.88,"l":90.83,"n":321,"o":90.88,"t":"2026-10-21T18:20:00Z","v":9691,"vw":90.850415},{"c":90.875,"h":90.88,"l":90.835,"n":261,"o":90.845,"t":"2026-10-21T18:25:00Z","v":6441,"vw":90.865241},{"c":90.99,"h":90.99,"l":90.865,"n":400,"o":90.875,"t":"2026-10-21T18:30:00Z","v":13158,"vw":90.919515},{"c":90.99,"h":91.015,"l":90.94,"n":315,"o":90.97,"t":"2026-10-21T18:35:00Z","v":9612,"vw":90.974324},{"c":90.985,"h":90.995,"l":90.98,"n":234,"o":90.98,"t":"2026-10-21T18:40:00Z","v":6681,"vw":90.987431},{"c":91.06,"h":91.06,"l":90.89,"n":545,"o":90.9999,"t":"2026-10-21T18:45:00Z","v":22008,"vw":90.964859},{"c":91.14,"h":91.166,"l":91.045,"n":464,"o":91.045,"t":"2026-10-21T18:50:00Z","v":18799,"vw":91.130564},{"c":90.99,"h":91.17,"l":90.965,"n":487,"o":91.135,"t":"2026-10-21T18:55:00Z","v":18009,"vw":91.027409},{"c":90.75,"h":91.04,"l":90.58,"n":513,"o":90.99,"t":"2026-10-21T19:00:00Z","v":21475,"vw":90.844199},{"c":90.73,"h":90.79,"l":90.665,"n":373,"o":90.76,"t":"2026-10-21T19:05:00Z","v":13090,"vw":90.742475},{"c":90.7,"h":90.78,"l":90.635,"n":403,"o":90.72,"t":"2026-10-21T19:10:00Z","v":16065,"vw":90.711148},{"c":90.87,"h":90.885,"l":90.67,"n":424,"o":90.685,"t":"2026-10-21T19:15:00Z","v":16941,"vw":90.805892},{"c":90.88,"h":90.94,"l":90.82,"n":473,"o":90.88,"t":"2026-10-21T19:20:00Z","v":20746,"vw":90.870046},{"c":91.07,"h":91.07,"l":90.93,"n":579,"o":90.93,"t":"2026-10-21T19:25:00Z","v":18989,"vw":91.011956},{"c":91.115,"h":91.16,"l":91.1,"n":657,"o":91.11,"t":"2026-10-21T19:30:00Z","v":26999,"vw":91.128286},{"c":91.065,"h":91.125,"l":91.05,"n":620,"o":91.1,"t":"2026-10-21T19:35:00Z","v":28849,"vw":91.098061},{"c":91.17,"h":91.17,"l":91.065,"n":689,"o":91.07,"t":"2026-10-21T19:40:00Z","v":28821,"vw":91.11217},{"c":91.26,"h":91.26,"l":91.16,"n":687,"o":91.16,"t":"2026-10-21T19:45:00Z","v":33538,"vw":91.201579},{"c":90.99,"h":91.325,"l":90.99,"n":993,"o":91.25,"t":"2026-10-21T19:50:00Z","v":46325,"vw":91.176348},{"c":91.03,"h":91.097,"l":90.93,"n":2970,"o":91.03,"t":"2026-10-21T19:55:00Z","v":132390,"vw":91.009241},{"c":91.03,"h":91.03,"l":91.03,"n":77,"o":91.03,"t":"2026-10-21T20:00:00Z","v":390509,"vw":91.03},{"c":91.1,"h":91.43,"l":90.13,"n":94,"o":91.43,"t":"2026-10-22T13:30:00Z","v":30025,"vw":90.677021},{"c":91.01,"h":91.21,"l":90.975,"n":183,"o":91.1,"t":"2026-10-22T13:35:00Z","v":19293,"vw":91.093826},{"c":90.8,"h":91.2,"l":90.8,"n":233,"o":91.16,"t":"2026-10-22T13:40:00Z","v":7996,"vw":90.963499},{"c":91.41,"h":91.41,"l":90.775,"n":301,"o":90.8,"t":"2026-10-22T13:45:00Z","v":27673,"vw":90.995781},{"c":91.515,"h":91.55,"l":91.345,"n":257,"o":91.5,"t":"2026-10-22T13:50:00Z","v":10410,"vw":91.472066},{"c":91.645,"h":91.67,"l":91.47,"n":300,"o":91.51,"t":"2026-10-22T13:55:00Z","v":22645,"vw":91.593524},{"c":91.76,"h":91.77,"l":91.565,"n":289,"o":91.72,"t":"2026-10-22T14:00:00Z","v":7905,"vw":91.671932},{"c":91.71,"h":91.77,"l":91.61,"n":260,"o":91.68,"t":"2026-10-22T14:05:00Z","v":6063,"vw":91.695518},{"c":91.88,"h":91.98,"l":91.71,"n":384,"o":91.72,"t":"2026-10-22T14:10:00Z","v":11577,"vw":91.844618},{"c":91.86,"h":92,"l":91.835,"n":337,"o":91.88,"t":"2026-10-22T14:15:00Z","v":9690,"vw":91.920105},{"c":91.75,"h":91.9275,"l":91.75,"n":323,"o":91.785,"t":"2026-10-22T14:20:00Z","v":8823,"vw":91.876627},{"c":91.9,"h":92.035,"l":91.77,"n":295,"o":91.79,"t":"2026-10-22T14:25:00Z","v":9256,"vw":91.877793},{"c":91.65,"h":92.0952,"l":91.65,"n":385,"o":91.97,"t":"2026-10-22T14:30:00Z","v":12043,"vw":91.894198},{"c":91.89,"h":91.9325,"l":91.645,"n":381,"o":91.68,"t":"2026-10-22T14:35:00Z","v":12805,"vw":91.763099},{"c":91.97,"h":92.01,"l":91.85,"n":344,"o":91.85,"t":"2026-10-22T14:40:00Z","v":11027,"vw":91.944967},{"c":92.035,"h":92.185,"l":91.95,"n":436,"o":91.95,"t":"2026-10-22T14:45:00Z","v":17809,"vw":92.073713},{"c":92.18,"h":92.2,"l":92.005,"n":462,"o":92.0085,"t":"2026-10-22T14:50:00Z","v":15852,"vw":92.096489},{"c":92.16,"h":92.22,"l":92.11,"n":340,"o":92.175,"t":"2026-10-22T14:55:00Z","v":12645,"vw":92.164441},{"c":92.18,"h":92.225,"l":92.07,"n":369,"o":92.225,"t":"2026-10-22T15:00:00Z","v":9922,"vw":92.150642},{"c":92.23,"h":92.23,"l":92.155,"n":345,"o":92.18,"t":"2026-10-22T15:05:00Z","v":8172,"vw":92.192688},{"c":92.325,"h":92.44,"l":92.24,"n":430,"o":92.24,"t":"2026-10-22T15:10:00Z","v":11152,"vw":92.338055},{"c":92.44,"h":92.44,"l":92.315,"n":346,"o":92.315,"t":"2026-10-22T15:15:00Z","v":9322,"vw":92.389291},{"c":92.32,"h":92.42,"l":92.25,"n":264,"o":92.42,"t":"2026-10-22T15:20:00Z","v":8150,"vw":92.31129},{"c":92.67,"h":92.67,"l":92.325,"n":495,"o":92.365,"t":"2026-10-22T15:25:00Z","v":21668,"vw":92.508349},{"c":92.735,"h":92.755,"l":92.62,"n":575,"o":92.67,"t":"2026-10-22T15:30:00Z","v":33122,"vw":92.680566},{"c":92.735,"h":92.75,"l":92.65,"n":547,"o":92.7475,"t":"2026-10-22T15:35:00Z","v":22376,"vw":92.707406},{"c":92.69,"h":92.79,"l":92.5901,"n":450,"o":92.79,"t":"2026-10-22T15:40:00Z","v":19543,"vw":92.709921},{"c":92.79,"h":92.79,"l":92.695,"n":462,"o":92.705,"t":"2026-10-22T15:45:00Z","v":15194,"vw":92.744426},{"c":92.72,"h":92.82,"l":92.66,"n":405,"o":92.74,"t":"2026-10-22T15:50:00Z","v":11473,"vw":92.748166},{"c":92.88,"h":92.88,"l":92.72,"n":340,"o":92.72,"t":"2026-10-22T15:55:00Z","v":19007,"vw":92.811736},{"c":92.97,"h":92.98,"l":92.83,"n":651,"o":92.835,"t":"2026-10-22T16:00:00Z","v":28113,"vw":92.894849},{"c":93.17,"h":93.17,"l":92.875,"n":640,"o":92.97,"t":"2026-10-22T16:05:00Z","v":29096,"vw":93.000214},{"c":93.23,"h":93.29,"l":93.17,"n":560,"o":93.17,"t":"2026-10-22T16:10:00Z","v":21095,"vw":93.248741},{"c":93.32,"h":93.44,"l":93.27,"n":512,"o":93.27,"t":"2026-10-22T16:15:00Z","v":29938,"vw":93.359432},{"c":93.33,"h":93.42,"l":93.28,"n":247,"o":93.28,"t":"2026-10-22T16:20:00Z","v":9001,"vw":93.33631},{"c":93.405,"h":93.405,"l":93.26,"n":186,"o":93.365,"t":"2026-10-22T16:25:00Z","v":6567,"vw":93.318709},{"c":93.42,"h":93.47,"l":93.395,"n":252,"o":93.395,"t":"2026-10-22T16:30:00Z","v":7871,"vw":93.432136},{"c":93.25,"h":93.425,"l":93.25,"n":295,"o":93.395,"t":"2026-10-22T16:35:00Z","v":9907,"vw":93.366791},{"c":93.17,"h":93.2375,"l":93.135,"n":249,"o":93.23,"t":"2026-10-22T16:40:00Z","v":6416,"vw":93.1738},{"c":93.04,"h":93.17,"l":92.99,"n":279,"o":93.17,"t":"2026-10-22T16:45:00Z","v":10015,"vw":93.088171},{"c":93.26,"h":93.265,"l":93.065,"n":255,"o":93.065,"t":"2026-10-22T16:50:00Z","v":7053,"vw":93.179857},{"c":93.195,"h":93.265,"l":93.18,"n":283,"o":93.265,"t":"2026-10-22T16:55:00Z","v":12116,"vw":93.207037},{"c":92.9,"h":93.17,"l":92.9,"n":305,"o":93.17,"t":"2026-10-22T17:00:00Z","v":11455,"vw":93.009687},{"c":92.9228,"h":92.93,"l":92.875,"n":233,"o":92.91,"t":"2026-10-22T17:05:00Z","v":7127,"vw":92.903526},{"c":92.92,"h":93,"l":92.9,"n":263,"o":92.92,"t":"2026-10-22T17:10:00Z","v":9500,"vw":92.947898},{"c":92.775,"h":92.94,"l":92.775,"n":325,"o":92.93,"t":"2026-10-22T17:15:00Z","v":12280,"vw":92.834807},{"c":92.85,"h":92.895,"l":92.7875,"n":318,"o":92.7875,"t":"2026-10-22T17:20:00Z","v":9675,"vw":92.844829},{"c":92.97,"h":92.97,"l":92.88,"n":272,"o":92.88,"t":"2026-10-22T17:25:00Z","v":8117,"vw":92.924666},{"c":93.1,"h":93.115,"l":92.93,"n":337,"o":92.985,"t":"2026-10-22T17:30:00Z","v":12062,"vw":92.984227},{"c":93.21,"h":93.2225,"l":93.14,"n":284,"o":93.14,"t":"2026-10-22T17:35:00Z","v":8536,"vw":93.182308},{"c":93.14,"h":93.23,"l":93.14,"n":253,"o":93.23,"t":"2026-10-22T17:40:00Z","v":6038,"vw":93.183319},{"c":93.085,"h":93.145,"l":93.04,"n":328,"o":93.1,"t":"2026-10-22T17:45:00Z","v":11500,"vw":93.079895},{"c":93.025,"h":93.085,"l":92.925,"n":418,"o":93.085,"t":"2026-10-22T17:50:00Z","v":27005,"vw":92.974187},{"c":93.12,"h":93.12,"l":93.025,"n":208,"o":93.025,"t":"2026-10-22T17:55:00Z","v":12764,"vw":93.051242},{"c":92.845,"h":93.14,"l":92.81,"n":410,"o":93.12,"t":"2026-10-22T18:00:00Z","v":13304,"vw":92.950248},{"c":93.01,"h":93.03,"l":92.86,"n":304,"o":92.86,"t":"2026-10-22T18:05:00Z","v":9325,"vw":92.947162},{"c":93.12,"h":93.15,"l":93.01,"n":302,"o":93.01,"t":"2026-10-22T18:10:00Z","v":10883,"vw":93.062513},{"c":93.175,"h":93.2,"l":93.11,"n":385,"o":93.145,"t":"2026-10-22T18:15:00Z","v":12422,"vw":93.135446},{"c":93.12,"h":93.265,"l":93.12,"n":374,"o":93.19,"t":"2026-10-22T18:20:00Z","v":11850,"vw":93.193954},{"c":93.13,"h":93.21,"l":93.115,"n":404,"o":93.15,"t":"2026-10-22T18:25:00Z","v":12555,"vw":93.157233},{"c":93.125,"h":93.165,"l":93.08,"n":312,"o":93.14,"t":"2026-10-22T18:30:00Z","v":7596,"vw":93.119837},{"c":92.97,"h":93.105,"l":92.915,"n":348,"o":93.105,"t":"2026-10-22T18:35:00Z","v":10263,"vw":92.985977},{"c":93.03,"h":93.05,"l":92.94,"n":282,"o":92.955,"t":"2026-10-22T18:40:00Z","v":7046,"vw":93.010423},{"c":93.11,"h":93.11,"l":93.015,"n":352,"o":93.015,"t":"2026-10-22T18:45:00Z","v":11423,"vw":93.072343},{"c":93.04,"h":93.16,"l":92.97,"n":354,"o":93.14,"t":"2026-10-22T18:50:00Z","v":9408,"vw":93.097449},{"c":93.09,"h":93.11,"l":93.035,"n":377,"o":93.045,"t":"2026-10-22T18:55:00Z","v":10700,"vw":93.068058},{"c":93.14,"h":93.165,"l":93.08,"n":396,"o":93.09,"t":"2026-10-22T19:00:00Z","v":11396,"vw":93.125827},{"c":93.22,"h":93.3,"l":93.165,"n":446,"o":93.17,"t":"2026-10-22T19:05:00Z","v":15510,"vw":93.233821},{"c":93.1,"h":93.25,"l":93.095,"n":461,"o":93.25,"t":"2026-10-22T19:10:00Z","v":15723,"vw":93.161551},{"c":93.185,"h":93.23,"l":93.105,"n":476,"o":93.105,"t":"2026-10-22T19:15:00Z","v":14312,"vw":93.175394},{"c":93.2,"h":93.305,"l":93.15,"n":559,"o":93.185,"t":"2026-10-22T19:20:00Z","v":21813,"vw":93.219624},{"c":93.11,"h":93.24,"l":93.11,"n":618,"o":93.21,"t":"2026-10-22T19:25:00Z","v":24129,"vw":93.164382},{"c":93.325,"h":93.33,"l":93.09,"n":659,"o":93.09,"t":"2026-10-22T19:30:00Z","v":24796,"vw":93.207171},{"c":93.27,"h":93.315,"l":93.225,"n":714,"o":93.31,"t":"2026-10-22T19:35:00Z","v":29942,"vw":93.278589},{"c":93.335,"h":93.355,"l":93.27,"n":822,"o":93.27,"t":"2026-10-22T19:40:00Z","v":32997,"vw":93.324004},{"c":93.425,"h":93.425,"l":93.32,"n":975,"o":93.32,"t":"2026-10-22T19:45:00Z","v":41014,"vw":93.361794},{"c":93.625,"h":93.7,"l":93.41,"n":1376,"o":93.41,"t":"2026-10-22T19:50:00Z","v":62141,"vw":93.587049},{"c":93.82,"h":93.89,"l":93.575,"n":4470,"o":93.6391,"t":"2026-10-22T19:55:00Z","v":283530,"vw":93.743425},{"c":93.83,"h":93.83,"l":93.81,"n":67,"o":93.81,"t":"2026-10-22T20:00:00Z","v":464304,"vw":93.829633},{"c":93.83,"h":93.83,"l":93.83,"n":1,"o":93.83,"t":"2026-10-22T20:35:00Z","v":381,"vw":93.83},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-22T22:15:00Z","v":250,"vw":93}],"history":[{"c":104.07,"h":105.025,"l":103.83,"n":13688,"o":104.52,"t":"2024-10-21T04:00:00Z","v":914106,"vw":104.0791},{"c":103.87,"h":104.225,"l":102.4,"n":14901,"o":103.94,"t":"2024-10-22T04:00:00Z","v":968963,"vw":103.588665},{"c":103.95,"h":104.3,"l":103.26,"n":13429,"o":103.81,"t":"2024-10-23T04:00:00Z","v":619516,"vw":103.831192},{"c":102.45,"h":104.69,"l":102.19,"n":17589,"o":104.6,"t":"2024-10-24T04:00:00Z","v":957734,"vw":102.6771},{"c":101.45,"h":102.585,"l":101.25,"n":15445,"o":102.58,"t":"2024-10-25T04:00:00Z","v":961523,"vw":101.600434},{"c":102.2,"h":103.085,"l":101.66,"n":15036,"o":102.5,"t":"2024-10-28T04:00:00Z","v":673371,"vw":102.138065},{"c":101.33,"h":102.2,"l":101.27,"n":17519,"o":101.75,"t":"2024-10-29T04:00:00Z","v":1042756,"vw":101.575},{"c":101.14,"h":101.92,"l":100.84,"n":17116,"o":101.19,"t":"2024-10-30T04:00:00Z","v":910999,"vw":101.265889},{"c":99.43,"h":101.17,"l":97.65,"n":24494,"o":100.79,"t":"2024-10-31T04:00:00Z","v":1278002,"vw":99.713698},{"c":98.93,"h":99.8,"l":98.77,"n":21599,"o":99.21,"t":"2024-11-01T04:00:00Z","v":1161992,"vw":99.113645},{"c":98.97,"h":100.73,"l":98.82,"n":23790,"o":99.65,"t":"2024-11-04T05:00:00Z","v":1348507,"vw":99.173471},{"c":99.1,"h":99.82,"l":97.0498,"n":24393,"o":97.98,"t":"2024-11-05T05:00:00Z","v":1396727,"vw":99.074947},{"c":87.57,"h":94.99,"l":86.84,"n":70725,"o":94.99,"t":"2024-11-06T05:00:00Z","v":5082102,"vw":88.88448},{"c":90.96,"h":91.16,"l":88.15,"n":51595,"o":88.15,"t":"2024-11-07T05:00:00Z","v":3475057,"vw":90.206329},{"c":92.28,"h":93.08,"l":90.72,"n":40529,"o":91.71,"t":"2024-11-08T05:00:00Z","v":3112169,"vw":92.001882},{"c":91.21,"h":92.385,"l":90.56,"n":28197,"o":91.76,"t":"2024-11-11T05:00:00Z","v":2131192,"vw":91.103733},{"c":89.43,"h":92.26,"l":89.38,"n":22682,"o":91.64,"t":"2024-11-12T05:00:00Z","v":1387544,"vw":90.190433},{"c":89.85,"h":90.07,"l":89.36,"n":18542,"o":89.6,"t":"2024-11-13T05:00:00Z","v":1081673,"vw":89.798078},{"c":89.37,"h":90.61,"l":89.22,"n":19715,"o":89.85,"t":"2024-11-14T05:00:00Z","v":1471187,"vw":89.576416},{"c":86.14,"h":89.19,"l":86.07,"n":35573,"o":89.19,"t":"2024-11-15T05:00:00Z","v":2602202,"vw":86.773439},{"c":86.61,"h":86.63,"l":85.4,"n":26279,"o":85.95,"t":"2024-11-18T05:00:00Z","v":1786575,"vw":86.208763},{"c":88.93,"h":89.41,"l":86.19,"n":28478,"o":86.5,"t":"2024-11-19T05:00:00Z","v":2232211,"vw":88.675501},{"c":88.84,"h":89.79,"l":87.85,"n":21622,"o":89.39,"t":"2024-11-20T05:00:00Z","v":1576667,"vw":88.718982},{"c":89.78,"h":89.97,"l":87.92,"n":20094,"o":88.39,"t":"2024-11-21T05:00:00Z","v":1165064,"vw":89.607103},{"c":90.81,"h":90.9,"l":89.27,"n":26027,"o":90.01,"t":"2024-11-22T05:00:00Z","v":1639735,"vw":90.387051},{"c":90.89,"h":91.625,"l":90.36,"n":24899,"o":90.86,"t":"2024-11-25T05:00:00Z","v":2526953,"vw":90.912065},{"c":90.93,"h":91.39,"l":89.95,"n":18292,"o":90.89,"t":"2024-11-26T05:00:00Z","v":1232100,"vw":90.807794},{"c":90.82,"h":91.65,"l":90.57,"n":16203,"o":91.36,"t":"2024-11-27T05:00:00Z","v":1036160,"vw":90.958814},{"c":91.36,"h":91.48,"l":90.06,"n":12006,"o":90.61,"t":"2024-11-29T05:00:00Z","v":806480,"vw":90.995365},{"c":91.27,"h":91.3699,"l":90.15,"n":22738,"o":91.3,"t":"2024-12-02T05:00:00Z","v":1383793,"vw":91.011067},{"c":90.16,"h":91.145,"l":89.56,"n":22701,"o":91.14,"t":"2024-12-03T05:00:00Z","v":1427927,"vw":90.04355},{"c":89.3,"h":89.85,"l":88.56,"n":20604,"o":89.55,"t":"2024-12-04T05:00:00Z","v":1557375,"vw":89.243385},{"c":89,"h":89.51,"l":88.62,"n":17481,"o":89.08,"t":"2024-12-05T05:00:00Z","v":1093850,"vw":89.016562},{"c":88.92,"h":90,"l":88.66,"n":19639,"o":89.26,"t":"2024-12-06T05:00:00Z","v":992431,"vw":89.155755},{"c":89.13,"h":90.64,"l":88.91,"n":21671,"o":89.44,"t":"2024-12-09T05:00:00Z","v":1121839,"vw":89.445901},{"c":88.55,"h":89.279,"l":88.14,"n":17911,"o":89.16,"t":"2024-12-10T05:00:00Z","v":939213,"vw":88.683999},{"c":87.84,"h":88.805,"l":87.11,"n":24629,"o":88.54,"t":"2024-12-11T05:00:00Z","v":1998808,"vw":87.694978},{"c":88.1,"h":88.9,"l":87.61,"n":19664,"o":88,"t":"2024-12-12T05:00:00Z","v":1700011,"vw":88.126753},{"c":87.4,"h":87.89,"l":86.47,"n":18763,"o":87.75,"t":"2024-12-13T05:00:00Z","v":1157221,"vw":87.132246},{"c":87.15,"h":87.92,"l":86.365,"n":22958,"o":87.22,"t":"2024-12-16T05:00:00Z","v":1348395,"vw":87.254875},{"c":86.77,"h":87.68,"l":86.68,"n":18769,"o":86.8,"t":"2024-12-17T05:00:00Z","v":1122297,"vw":86.992725},{"c":85.36,"h":87.31,"l":85.33,"n":22445,"o":86.3,"t":"2024-12-18T05:00:00Z","v":1312313,"vw":85.777748},{"c":85.94,"h":87.04,"l":84.61,"n":22366,"o":84.92,"t":"2024-12-19T05:00:00Z","v":1624670,"vw":86.099129},{"c":85.74,"h":86.815,"l":84.75,"n":21415,"o":85.25,"t":"2024-12-20T05:00:00Z","v":4202973,"vw":85.719153},{"c":84.79,"h":85.61,"l":83.85,"n":21891,"o":85.47,"t":"2024-12-23T05:00:00Z","v":1334597,"vw":84.588433},{"c":85.11,"h":85.53,"l":84.73,"n":7334,"o":85,"t":"2024-12-24T05:00:00Z","v":378389,"vw":85.056387},{"c":84.93,"h":85.44,"l":84.605,"n":13109,"o":84.74,"t":"2024-12-26T05:00:00Z","v":592621,"vw":85.029159},{"c":84.59,"h":85.315,"l":84.25,"n":15396,"o":84.3,"t":"2024-12-27T05:00:00Z","v":740715,"vw":84.553925},{"c":83.96,"h":84.54,"l":83.38,"n":17445,"o":84.16,"t":"2024-12-30T05:00:00Z","v":989459,"vw":83.945781},{"c":84.55,"h":84.96,"l":84.0225,"n":14054,"o":84.43,"t":"2024-12-31T05:00:00Z","v":715970,"vw":84.46731},{"c":83.09,"h":85.25,"l":83.01,"n":21043,"o":84.72,"t":"2025-01-02T05:00:00Z","v":1461917,"vw":83.47881},{"c":82.52,"h":83.575,"l":82.315,"n":19882,"o":83.5,"t":"2025-01-03T05:00:00Z","v":1265895,"vw":82.688326},{"c":82.11,"h":83.25,"l":81.85,"n":23825,"o":82.69,"t":"2025-01-06T05:00:00Z","v":1893072,"vw":82.303842},{"c":82.56,"h":83.89,"l":81.79,"n":24670,"o":83.11,"t":"2025-01-07T05:00:00Z","v":1854974,"vw":82.664512},{"c":82.07,"h":82.46,"l":81.5,"n":20159,"o":82.08,"t":"2025-01-08T05:00:00Z","v":1518531,"vw":82.076528},{"c":81.36,"h":81.57,"l":80.36,"n":22187,"o":80.69,"t":"2025-01-10T05:00:00Z","v":1512199,"vw":81.238361},{"c":83.3,"h":83.31,"l":81.01,"n":22086,"o":81.2,"t":"2025-01-13T05:00:00Z","v":1473530,"vw":82.779416},{"c":83.67,"h":83.83,"l":83,"n":20984,"o":83.13,"t":"2025-01-14T05:00:00Z","v":1276790,"vw":83.550546},{"c":84.17,"h":84.51,"l":83.47,"n":19600,"o":84.15,"t":"2025-01-15T05:00:00Z","v":1447474,"vw":84.115068},{"c":84.44,"h":84.51,"l":83.83,"n":20882,"o":84.22,"t":"2025-01-16T05:00:00Z","v":1238827,"vw":84.261813},{"c":84.89,"h":85.3575,"l":84.13,"n":18299,"o":84.81,"t":"2025-01-17T05:00:00Z","v":1116953,"vw":84.917295},{"c":85.55,"h":85.98,"l":84.935,"n":16070,"o":85.07,"t":"2025-01-21T05:00:00Z","v":920220,"vw":85.47642},{"c":85.49,"h":85.94,"l":84.75,"n":16664,"o":85.15,"t":"2025-01-22T05:00:00Z","v":1007839,"vw":85.554285},{"c":86.46,"h":86.52,"l":84.94,"n":19882,"o":85.58,"t":"2025-01-23T05:00:00Z","v":1226294,"vw":85.684886},{"c":85.85,"h":86.91,"l":85.53,"n":19184,"o":86.44,"t":"2025-01-24T05:00:00Z","v":1552987,"vw":86.139646},{"c":87.63,"h":88.09,"l":86.22,"n":20214,"o":86.35,"t":"2025-01-27T05:00:00Z","v":1192205,"vw":87.521195},{"c":86.54,"h":87.88,"l":86.5,"n":18192,"o":87.36,"t":"2025-01-28T05:00:00Z","v":1107639,"vw":86.894865},{"c":86,"h":87.43,"l":85.875,"n":19954,"o":86.58,"t":"2025-01-29T05:00:00Z","v":1206535,"vw":86.480226},{"c":87.72,"h":87.82,"l":85.52,"n":23270,"o":86.2,"t":"2025-01-30T05:00:00Z","v":1634845,"vw":87.003847},{"c":87.09,"h":88,"l":86.51,"n":17817,"o":86.93,"t":"2025-01-31T05:00:00Z","v":1170744,"vw":87.222211},{"c":86.4,"h":87.04,"l":85.03,"n":24472,"o":85.38,"t":"2025-02-03T05:00:00Z","v":1630340,"vw":86.39312},{"c":85.62,"h":87.16,"l":84.51,"n":29598,"o":86.82,"t":"2025-02-04T05:00:00Z","v":2011859,"vw":85.525947},{"c":86.18,"h":86.33,"l":84.96,"n":23063,"o":85.62,"t":"2025-02-05T05:00:00Z","v":1426298,"vw":85.976727},{"c":85.67,"h":86.64,"l":84.61,"n":27347,"o":86.58,"t":"2025-02-06T05:00:00Z","v":1879568,"vw":85.335857},{"c":84.32,"h":85.64,"l":84.114,"n":16853,"o":85.62,"t":"2025-02-07T05:00:00Z","v":885711,"vw":84.446852},{"c":84.29,"h":84.725,"l":83.82,"n":17915,"o":84.58,"t":"2025-02-10T05:00:00Z","v":1311589,"vw":84.207531},{"c":85.21,"h":85.515,"l":84.07,"n":24653,"o":84.72,"t":"2025-02-11T05:00:00Z","v":1446882,"vw":84.923259},{"c":84.68,"h":85.335,"l":84.0066,"n":15963,"o":84.21,"t":"2025-02-12T05:00:00Z","v":981202,"vw":84.756762},{"c":86,"h":86.295,"l":84.795,"n":19055,"o":85.1,"t":"2025-02-13T05:00:00Z","v":1105908,"vw":85.702405},{"c":85.58,"h":86.96,"l":85.51,"n":16351,"o":86,"t":"2025-02-14T05:00:00Z","v":1081575,"vw":85.802643},{"c":86.45,"h":86.45,"l":85.155,"n":32824,"o":85.46,"t":"2025-02-18T05:00:00Z","v":2389115,"vw":86.123669},{"c":81.99,"h":85.25,"l":80.7712,"n":51210,"o":80.99,"t":"2025-02-19T05:00:00Z","v":3611395,"vw":82.273874},{"c":80.14,"h":82.03,"l":78.91,"n":42496,"o":81.56,"t":"2025-02-20T05:00:00Z","v":2626142,"vw":80.066262},{"c":79.89,"h":80.85,"l":79.57,"n":24870,"o":80.16,"t":"2025-02-21T05:00:00Z","v":1571215,"vw":80.08013},{"c":79.61,"h":80.48,"l":79.08,"n":28695,"o":79.73,"t":"2025-02-24T05:00:00Z","v":2317294,"vw":79.72835},{"c":80.28,"h":80.94,"l":79.5,"n":26912,"o":79.89,"t":"2025-02-25T05:00:00Z","v":1786532,"vw":80.293065},{"c":80.57,"h":81.77,"l":80.12,"n":26017,"o":80.46,"t":"2025-02-26T05:00:00Z","v":1508663,"vw":80.805957},{"c":81.04,"h":81.405,"l":79.71,"n":27505,"o":80.03,"t":"2025-02-27T05:00:00Z","v":1552342,"vw":80.921675},{"c":81.81,"h":82.36,"l":81.33,"n":23829,"o":81.59,"t":"2025-02-28T05:00:00Z","v":2175601,"vw":81.805803},{"c":80.92,"h":83.42,"l":80.6,"n":27469,"o":82.41,"t":"2025-03-03T05:00:00Z","v":1821703,"vw":81.28389},{"c":79.79,"h":80.94,"l":79.63,"n":34571,"o":80.9,"t":"2025-03-04T05:00:00Z","v":3212709,"vw":80.048227},{"c":81.25,"h":81.47,"l":79.97,"n":25274,"o":80.28,"t":"2025-03-05T05:00:00Z","v":1605636,"vw":81.02783},{"c":82.06,"h":82.44,"l":80.96,"n":27683,"o":81.74,"t":"2025-03-06T05:00:00Z","v":1842962,"vw":82.008434},{"c":82.52,"h":83.3,"l":81.5,"n":28630,"o":81.77,"t":"2025-03-07T05:00:00Z","v":1847233,"vw":82.477929},{"c":80.33,"h":83.08,"l":80.13,"n":27357,"o":82.23,"t":"2025-03-10T04:00:00Z","v":1731075,"vw":81.104175},{"c":79.88,"h":80.41,"l":79.67,"n":30866,"o":80.28,"t":"2025-03-11T04:00:00Z","v":2951923,"vw":79.91316},{"c":79.55,"h":80.31,"l":79.145,"n":35573,"o":79.5,"t":"2025-03-12T04:00:00Z","v":2974880,"vw":79.625963},{"c":79.17,"h":79.945,"l":78.965,"n":28503,"o":79.38,"t":"2025-03-13T04:00:00Z","v":1793235,"vw":79.25134},{"c":79.65,"h":80.1,"l":79.26,"n":27758,"o":79.64,"t":"2025-03-14T04:00:00Z","v":2029361,"vw":79.618646},{"c":82.04,"h":82.13,"l":79.485,"n":24638,"o":79.95,"t":"2025-03-17T04:00:00Z","v":1328827,"vw":81.694803},{"c":80.81,"h":82.23,"l":80.73,"n":22405,"o":82.16,"t":"2025-03-18T04:00:00Z","v":1666910,"vw":81.16645},{"c":80.55,"h":80.9,"l":79.95,"n":25472,"o":80.61,"t":"2025-03-19T04:00:00Z","v":1352668,"vw":80.578536},{"c":79.74,"h":80.64,"l":79.53,"n":22370,"o":80.08,"t":"2025-03-20T04:00:00Z","v":1531956,"vw":79.837788},{"c":77.84,"h":79.63,"l":77.28,"n":29410,"o":78.86,"t":"2025-03-21T04:00:00Z","v":3934247,"vw":77.986317},{"c":77.53,"h":78.7225,"l":77.05,"n":29234,"o":78.39,"t":"2025-03-24T04:00:00Z","v":2224430,"vw":77.612682},{"c":76.92,"h":78.21,"l":76.6,"n":20981,"o":77.6,"t":"2025-03-25T04:00:00Z","v":1441373,"vw":77.189079},{"c":77.66,"h":77.79,"l":76.73,"n":22777,"o":77.18,"t":"2025-03-26T04:00:00Z","v":2156684,"vw":77.353217},{"c":78.18,"h":78.44,"l":77.42,"n":16772,"o":77.69,"t":"2025-03-27T04:00:00Z","v":964551,"vw":78.071288},{"c":76.48,"h":78.49,"l":76.38,"n":19400,"o":78.18,"t":"2025-03-28T04:00:00Z","v":930290,"vw":76.72753},{"c":77.61,"h":78.07,"l":75.73,"n":21256,"o":76.38,"t":"2025-03-31T04:00:00Z","v":1612229,"vw":77.395199},{"c":77.43,"h":77.805,"l":76.53,"n":20278,"o":77.57,"t":"2025-04-01T04:00:00Z","v":1003833,"vw":77.367101},{"c":78.62,"h":78.72,"l":76.49,"n":26976,"o":76.95,"t":"2025-04-02T04:00:00Z","v":1787231,"vw":78.218753},{"c":76.45,"h":78.04,"l":75.9,"n":31085,"o":77.47,"t":"2025-04-03T04:00:00Z","v":2195743,"vw":76.689826},{"c":73.12,"h":75.8379,"l":72.82,"n":42770,"o":75.09,"t":"2025-04-04T04:00:00Z","v":2726552,"vw":74.221475},{"c":70.71,"h":74.11,"l":69.53,"n":40012,"o":72.08,"t":"2025-04-07T04:00:00Z","v":3088759,"vw":70.822346},{"c":66.85,"h":72.74,"l":65.85,"n":39996,"o":71.69,"t":"2025-04-08T04:00:00Z","v":3285826,"vw":69.132215},{"c":72.97,"h":73.43,"l":66.03,"n":49529,"o":66.31,"t":"2025-04-09T04:00:00Z","v":4083916,"vw":70.561457},{"c":71.38,"h":72.555,"l":69.46,"n":37113,"o":72.28,"t":"2025-04-10T04:00:00Z","v":2548846,"vw":71.100493},{"c":73.17,"h":73.38,"l":70.14,"n":31098,"o":70.94,"t":"2025-04-11T04:00:00Z","v":2125071,"vw":72.5515},{"c":73.48,"h":73.85,"l":72.49,"n":28368,"o":73.77,"t":"2025-04-14T04:00:00Z","v":2013515,"vw":73.270767},{"c":72.49,"h":73.4199,"l":72.31,"n":21434,"o":73.14,"t":"2025-04-15T04:00:00Z","v":1076251,"vw":72.751154},{"c":71.06,"h":72.84,"l":70.77,"n":27188,"o":72.59,"t":"2025-04-16T04:00:00Z","v":1980377,"vw":71.528987},{"c":72.5,"h":74,"l":71.34,"n":34178,"o":71.58,"t":"2025-04-17T04:00:00Z","v":3005265,"vw":72.910371},{"c":72.71,"h":72.88,"l":71.805,"n":25003,"o":72.88,"t":"2025-04-21T04:00:00Z","v":1574641,"vw":72.518109},{"c":74.64,"h":74.89,"l":73.415,"n":21500,"o":73.51,"t":"2025-04-22T04:00:00Z","v":1165335,"vw":74.46783},{"c":75.86,"h":77.06,"l":75.31,"n":34574,"o":75.78,"t":"2025-04-23T04:00:00Z","v":2030056,"vw":76.078564},{"c":76.64,"h":76.94,"l":75.37,"n":18291,"o":76,"t":"2025-04-24T04:00:00Z","v":994518,"vw":76.63827},{"c":76.24,"h":76.73,"l":75.27,"n":21361,"o":76,"t":"2025-04-25T04:00:00Z","v":1349672,"vw":75.999885},{"c":76.29,"h":76.915,"l":75.56,"n":20514,"o":76.4,"t":"2025-04-28T04:00:00Z","v":1015891,"vw":76.288067},{"c":77.55,"h":77.64,"l":76.395,"n":21524,"o":76.55,"t":"2025-04-29T04:00:00Z","v":1182153,"vw":77.388461},{"c":78.46,"h":78.55,"l":76.48,"n":24370,"o":76.76,"t":"2025-04-30T04:00:00Z","v":1829776,"vw":77.971408},{"c":77.85,"h":78.41,"l":77.15,"n":25048,"o":77.61,"t":"2025-05-01T04:00:00Z","v":1728595,"vw":77.942514},{"c":79.06,"h":79.49,"l":78.21,"n":21999,"o":78.92,"t":"2025-05-02T04:00:00Z","v":1129432,"vw":79.03624},{"c":79.15,"h":79.57,"l":78.635,"n":21727,"o":78.89,"t":"2025-05-05T04:00:00Z","v":1143974,"vw":79.138031},{"c":79.2,"h":79.37,"l":78.26,"n":25618,"o":79.05,"t":"2025-05-06T04:00:00Z","v":1735467,"vw":79.083463},{"c":73.59,"h":79.84,"l":73.48,"n":51626,"o":77.59,"t":"2025-05-07T04:00:00Z","v":3863735,"vw":74.696229},{"c":74.08,"h":75.77,"l":73.9406,"n":32896,"o":74.7,"t":"2025-05-08T04:00:00Z","v":2448015,"vw":74.453947},{"c":73.43,"h":74.42,"l":73.37,"n":27013,"o":73.94,"t":"2025-05-09T04:00:00Z","v":1856135,"vw":73.6731},{"c":76.35,"h":77.28,"l":75.8,"n":32449,"o":75.95,"t":"2025-05-12T04:00:00Z","v":1891792,"vw":76.362878},{"c":76.5,"h":76.63,"l":75.33,"n":28871,"o":76.5,"t":"2025-05-13T04:00:00Z","v":1918396,"vw":76.234341},{"c":74.63,"h":76.48,"l":74.61,"n":28310,"o":76.27,"t":"2025-05-14T04:00:00Z","v":2098751,"vw":74.826305},{"c":76.13,"h":76.26,"l":74.6,"n":25312,"o":74.81,"t":"2025-05-15T04:00:00Z","v":1484137,"vw":75.840329},{"c":77.72,"h":77.75,"l":76.18,"n":23680,"o":76.36,"t":"2025-05-16T04:00:00Z","v":1384472,"vw":77.314745},{"c":77.34,"h":77.83,"l":77.03,"n":20848,"o":77.22,"t":"2025-05-19T04:00:00Z","v":1064756,"vw":77.337097},{"c":77.88,"h":78.35,"l":76.65,"n":20722,"o":77.33,"t":"2025-05-20T04:00:00Z","v":1533849,"vw":77.736988},{"c":77.07,"h":78.66,"l":76.81,"n":33559,"o":77.41,"t":"2025-05-21T04:00:00Z","v":1985110,"vw":77.569584},{"c":75.72,"h":77.34,"l":75.56,"n":29227,"o":76.82,"t":"2025-05-22T04:00:00Z","v":2021429,"vw":75.998631},{"c":75,"h":75.55,"l":74.255,"n":24002,"o":74.96,"t":"2025-05-23T04:00:00Z","v":1402575,"vw":74.95081},{"c":77.24,"h":77.31,"l":75.41,"n":19871,"o":75.67,"t":"2025-05-27T04:00:00Z","v":1639937,"vw":76.960113},{"c":75.14,"h":77.11,"l":75,"n":21848,"o":76.92,"t":"2025-05-28T04:00:00Z","v":1308796,"vw":75.545992},{"c":76.08,"h":76.09,"l":75.1915,"n":19412,"o":75.7,"t":"2025-05-29T04:00:00Z","v":1026604,"vw":75.873869},{"c":76.56,"h":76.74,"l":75.15,"n":21825,"o":75.76,"t":"2025-05-30T04:00:00Z","v":2754559,"vw":76.417747},{"c":75.71,"h":76.505,"l":75.26,"n":19071,"o":76.11,"t":"2025-06-02T04:00:00Z","v":1557357,"vw":75.672747},{"c":76.66,"h":76.72,"l":75.11,"n":19943,"o":75.47,"t":"2025-06-03T04:00:00Z","v":1159457,"vw":76.417094},{"c":77.47,"h":78.24,"l":76.4501,"n":18505,"o":76.87,"t":"2025-06-04T04:00:00Z","v":1410933,"vw":77.600465},{"c":76.46,"h":77.92,"l":76.16,"n":18627,"o":77.77,"t":"2025-06-05T04:00:00Z","v":1272933,"vw":76.639164},{"c":76.9,"h":77.305,"l":76.66,"n":12849,"o":76.9,"t":"2025-06-06T04:00:00Z","v":662796,"vw":76.933604},{"c":78.2,"h":78.83,"l":77.23,"n":19353,"o":77.23,"t":"2025-06-09T04:00:00Z","v":1251081,"vw":78.237321},{"c":79.33,"h":79.99,"l":78.27,"n":27757,"o":78.48,"t":"2025-06-10T04:00:00Z","v":1779019,"vw":79.285564},{"c":78.33,"h":79.42,"l":77.95,"n":19870,"o":79.33,"t":"2025-06-11T04:00:00Z","v":1155791,"vw":78.497364},{"c":78.37,"h":78.815,"l":77.5591,"n":17487,"o":77.76,"t":"2025-06-12T04:00:00Z","v":1119570,"vw":78.324894},{"c":76.09,"h":77.92,"l":76.01,"n":17204,"o":77.01,"t":"2025-06-13T04:00:00Z","v":1058312,"vw":76.521675},{"c":76.74,"h":76.96,"l":76.34,"n":17959,"o":76.85,"t":"2025-06-16T04:00:00Z","v":940627,"vw":76.690475},{"c":75.03,"h":76.84,"l":74.713,"n":19315,"o":76.41,"t":"2025-06-17T04:00:00Z","v":1260902,"vw":75.203017},{"c":74.89,"h":75.38,"l":74.51,"n":22462,"o":74.76,"t":"2025-06-18T04:00:00Z","v":1453719,"vw":74.987361},{"c":73.69,"h":75.23,"l":73.65,"n":24510,"o":74.72,"t":"2025-06-20T04:00:00Z","v":3650521,"vw":73.917189},{"c":73.76,"h":74.18,"l":72.63,"n":28071,"o":73.64,"t":"2025-06-23T04:00:00Z","v":1737413,"vw":73.513954},{"c":74.72,"h":75.65,"l":73.64,"n":23658,"o":74.05,"t":"2025-06-24T04:00:00Z","v":1834294,"vw":74.827214},{"c":74.23,"h":74.675,"l":73.65,"n":25899,"o":74.03,"t":"2025-06-25T04:00:00Z","v":1671298,"vw":74.201762},{"c":73.92,"h":75.05,"l":73.7,"n":25077,"o":74.62,"t":"2025-06-26T04:00:00Z","v":1325355,"vw":74.076154},{"c":74.35,"h":74.65,"l":73.93,"n":21152,"o":74.23,"t":"2025-06-27T04:00:00Z","v":1806862,"vw":74.325852},{"c":73.55,"h":74.315,"l":73.35,"n":31436,"o":73.96,"t":"2025-06-30T04:00:00Z","v":2629681,"vw":73.603818},{"c":75.09,"h":75.73,"l":73.07,"n":39291,"o":73.62,"t":"2025-07-01T04:00:00Z","v":2618228,"vw":74.726513},{"c":76.63,"h":76.69,"l":74.5,"n":28877,"o":75.73,"t":"2025-07-02T04:00:00Z","v":1954065,"vw":76.193281},{"c":76.33,"h":77.37,"l":76.23,"n":12248,"o":77.2,"t":"2025-07-03T04:00:00Z","v":838249,"vw":76.461378},{"c":75,"h":76.09,"l":74.75,"n":21368,"o":75.9,"t":"2025-07-07T04:00:00Z","v":1158931,"vw":75.132746},{"c":76.18,"h":76.455,"l":74.88,"n":22882,"o":75.12,"t":"2025-07-08T04:00:00Z","v":1417878,"vw":76.043518},{"c":76.55,"h":76.77,"l":75.71,"n":20498,"o":76.44,"t":"2025-07-09T04:00:00Z","v":1224709,"vw":76.419615},{"c":76.62,"h":77.61,"l":76.1,"n":21302,"o":76.55,"t":"2025-07-10T04:00:00Z","v":1114811,"vw":76.895902},{"c":75.95,"h":76.19,"l":74.95,"n":18232,"o":75.48,"t":"2025-07-11T04:00:00Z","v":1099346,"vw":75.739792},{"c":74.63,"h":75.69,"l":74.62,"n":20852,"o":75.52,"t":"2025-07-14T04:00:00Z","v":1320564,"vw":74.871291},{"c":73.65,"h":75.1,"l":73.58,"n":21729,"o":75.1,"t":"2025-07-15T04:00:00Z","v":1473114,"vw":74.08246},{"c":74.22,"h":74.41,"l":73.17,"n":19225,"o":73.65,"t":"2025-07-16T04:00:00Z","v":1065691,"vw":74.018222},{"c":75.03,"h":75.07,"l":73.935,"n":22857,"o":74.14,"t":"2025-07-17T04:00:00Z","v":1120464,"vw":74.725515},{"c":76,"h":76.07,"l":75.025,"n":26329,"o":75.19,"t":"2025-07-18T04:00:00Z","v":1531369,"vw":75.601713},{"c":76.25,"h":76.78,"l":75.99,"n":28818,"o":76.5,"t":"2025-07-21T04:00:00Z","v":2082892,"vw":76.322677},{"c":76.94,"h":77.79,"l":76.21,"n":40312,"o":76.42,"t":"2025-07-22T04:00:00Z","v":2882327,"vw":76.905032},{"c":77.46,"h":77.925,"l":76.95,"n":30334,"o":77.56,"t":"2025-07-23T04:00:00Z","v":1779286,"vw":77.452383},{"c":75.88,"h":77.26,"l":75.705,"n":27612,"o":76.71,"t":"2025-07-24T04:00:00Z","v":1756173,"vw":76.171952},{"c":76.63,"h":77,"l":75.285,"n":23760,"o":76,"t":"2025-07-25T04:00:00Z","v":1454271,"vw":76.408216},{"c":75.23,"h":76.37,"l":74.9275,"n":26377,"o":75.89,"t":"2025-07-28T04:00:00Z","v":1735633,"vw":75.379876},{"c":74.79,"h":75.53,"l":74.32,"n":19547,"o":75.16,"t":"2025-07-29T04:00:00Z","v":1229375,"vw":74.737897},{"c":71.77,"h":74.43,"l":71.215,"n":43374,"o":74.28,"t":"2025-07-30T04:00:00Z","v":3227625,"vw":72.517309},{"c":71.03,"h":71.84,"l":70.595,"n":27976,"o":71.17,"t":"2025-07-31T04:00:00Z","v":2483051,"vw":71.177613},{"c":69.48,"h":70.71,"l":69.11,"n":29692,"o":70.69,"t":"2025-08-01T04:00:00Z","v":1489313,"vw":69.697938},{"c":70.15,"h":70.42,"l":69.37,"n":26554,"o":69.9,"t":"2025-08-04T04:00:00Z","v":1483369,"vw":70.113483},{"c":70.62,"h":71.0099,"l":69.76,"n":35656,"o":70.73,"t":"2025-08-05T04:00:00Z","v":2207897,"vw":70.533633},{"c":66.16,"h":74.575,"l":63.71,"n":74125,"o":73.94,"t":"2025-08-06T04:00:00Z","v":5504093,"vw":67.079491},{"c":64.23,"h":66.055,"l":64.15,"n":57558,"o":65.79,"t":"2025-08-07T04:00:00Z","v":4933404,"vw":64.824656},{"c":63.56,"h":64.8399,"l":63.5,"n":40009,"o":64.5,"t":"2025-08-08T04:00:00Z","v":2913128,"vw":63.79905},{"c":63.46,"h":63.91,"l":62.98,"n":55008,"o":63.73,"t":"2025-08-11T04:00:00Z","v":4382525,"vw":63.464349},{"c":64.54,"h":64.82,"l":62.33,"n":42902,"o":63.06,"t":"2025-08-12T04:00:00Z","v":4273696,"vw":64.149173},{"c":66.51,"h":66.53,"l":63.95,"n":33776,"o":64.59,"t":"2025-08-13T04:00:00Z","v":2765349,"vw":65.821146},{"c":65.72,"h":66.07,"l":65.14,"n":28753,"o":65.61,"t":"2025-08-14T04:00:00Z","v":2029774,"vw":65.661026},{"c":65.82,"h":66.4,"l":65.49,"n":19260,"o":66.17,"t":"2025-08-15T04:00:00Z","v":1389255,"vw":65.870484},{"c":65.31,"h":65.995,"l":65.08,"n":20343,"o":65.71,"t":"2025-08-18T04:00:00Z","v":1713791,"vw":65.431981},{"c":65.83,"h":66.64,"l":65.36,"n":19997,"o":65.71,"t":"2025-08-19T04:00:00Z","v":1267047,"vw":65.816442},{"c":66.11,"h":66.7,"l":65.57,"n":24547,"o":65.97,"t":"2025-08-20T04:00:00Z","v":1900166,"vw":66.034652},{"c":66.13,"h":66.41,"l":65.54,"n":22425,"o":65.67,"t":"2025-08-21T04:00:00Z","v":1644101,"vw":66.090578},{"c":67.98,"h":68.27,"l":66.3184,"n":30651,"o":66.5,"t":"2025-08-22T04:00:00Z","v":2293779,"vw":67.863008},{"c":67.14,"h":67.87,"l":66.91,"n":21423,"o":67.82,"t":"2025-08-25T04:00:00Z","v":1198975,"vw":67.202527},{"c":66.72,"h":67.48,"l":66.44,"n":26668,"o":67.11,"t":"2025-08-26T04:00:00Z","v":2247662,"vw":66.802598},{"c":66.78,"h":66.98,"l":66.35,"n":30608,"o":66.49,"t":"2025-08-27T04:00:00Z","v":2018918,"vw":66.763063},{"c":67.1,"h":67.34,"l":66.16,"n":20834,"o":67,"t":"2025-08-28T04:00:00Z","v":1467571,"vw":66.806635},{"c":67.51,"h":67.66,"l":66.8,"n":21640,"o":67.11,"t":"2025-08-29T04:00:00Z","v":1519902,"vw":67.324014},{"c":66.55,"h":67.5,"l":65.36,"n":32761,"o":66.94,"t":"2025-09-02T04:00:00Z","v":2267208,"vw":66.3056},{"c":65.71,"h":66.76,"l":65.49,"n":29213,"o":66.03,"t":"2025-09-03T04:00:00Z","v":1815197,"vw":65.812213},{"c":65.53,"h":65.875,"l":64.84,"n":29027,"o":65.79,"t":"2025-09-04T04:00:00Z","v":1958663,"vw":65.427669},{"c":66.03,"h":67.235,"l":65.29,"n":28521,"o":65.61,"t":"2025-09-05T04:00:00Z","v":1499951,"vw":65.991919},{"c":66.17,"h":67.03,"l":65.52,"n":27538,"o":67.03,"t":"2025-09-08T04:00:00Z","v":1901824,"vw":66.058576},{"c":65.07,"h":66.08,"l":64.91,"n":27060,"o":65.55,"t":"2025-09-09T04:00:00Z","v":1677692,"vw":65.216514},{"c":64.48,"h":65.21,"l":63.97,"n":28745,"o":64.85,"t":"2025-09-10T04:00:00Z","v":1795807,"vw":64.418167},{"c":66.35,"h":66.54,"l":64.2,"n":36697,"o":64.2,"t":"2025-09-11T04:00:00Z","v":2419272,"vw":65.795854},{"c":65.62,"h":66.355,"l":65.415,"n":27967,"o":65.98,"t":"2025-09-12T04:00:00Z","v":1921162,"vw":65.718204},{"c":64.37,"h":65.81,"l":64.34,"n":32043,"o":65.81,"t":"2025-09-15T04:00:00Z","v":3081159,"vw":64.709625},{"c":64.52,"h":64.8272,"l":64.3,"n":29490,"o":64.72,"t":"2025-09-16T04:00:00Z","v":1712268,"vw":64.585968},{"c":63.34,"h":65.255,"l":63.25,"n":36882,"o":64.48,"t":"2025-09-17T04:00:00Z","v":2601730,"vw":64.056215},{"c":63.75,"h":64.05,"l":63.245,"n":30641,"o":63.65,"t":"2025-09-18T04:00:00Z","v":3083590,"vw":63.703469},{"c":63.53,"h":64.53,"l":63.1056,"n":33873,"o":63.92,"t":"2025-09-19T04:00:00Z","v":6765747,"vw":63.591196},{"c":62.2,"h":63.33,"l":62.17,"n":36720,"o":63.33,"t":"2025-09-22T04:00:00Z","v":2417531,"vw":62.484409},{"c":62.39,"h":62.95,"l":62.19,"n":24665,"o":62.6,"t":"2025-09-23T04:00:00Z","v":1673927,"vw":62.423897},{"c":62.54,"h":62.845,"l":62.13,"n":24851,"o":62.29,"t":"2025-09-24T04:00:00Z","v":1535791,"vw":62.473695},{"c":60.3,"h":62.47,"l":60.13,"n":40298,"o":62.31,"t":"2025-09-25T04:00:00Z","v":2428433,"vw":60.816381},{"c":60.72,"h":60.99,"l":60.35,"n":32187,"o":60.56,"t":"2025-09-26T04:00:00Z","v":1821622,"vw":60.686885},{"c":60.96,"h":61.12,"l":59.89,"n":38421,"o":60.73,"t":"2025-09-29T04:00:00Z","v":2386892,"vw":60.814077},{"c":61.54,"h":61.79,"l":60.4,"n":33865,"o":60.88,"t":"2025-09-30T04:00:00Z","v":2293814,"vw":61.268684},{"c":60.96,"h":61.72,"l":60.4,"n":33345,"o":61.32,"t":"2025-10-01T04:00:00Z","v":2569530,"vw":60.858444},{"c":61.51,"h":62.01,"l":60.77,"n":30839,"o":60.87,"t":"2025-10-02T04:00:00Z","v":1685189,"vw":61.538566},{"c":62.18,"h":62.45,"l":61.35,"n":23484,"o":61.35,"t":"2025-10-03T04:00:00Z","v":1542003,"vw":62.13567},{"c":61.5,"h":62.375,"l":61.47,"n":24594,"o":62.05,"t":"2025-10-06T04:00:00Z","v":1674137,"vw":61.742262},{"c":61.02,"h":62.15,"l":60.975,"n":41852,"o":61.85,"t":"2025-10-07T04:00:00Z","v":2988715,"vw":61.414342},{"c":61.3,"h":61.65,"l":60.7,"n":24233,"o":61.49,"t":"2025-10-08T04:00:00Z","v":1783818,"vw":61.339172},{"c":60.15,"h":61.7799,"l":59.9101,"n":23660,"o":61.61,"t":"2025-10-09T04:00:00Z","v":1410845,"vw":60.333797},{"c":59.55,"h":60.587,"l":59.14,"n":47742,"o":60.39,"t":"2025-10-10T04:00:00Z","v":4215506,"vw":59.957402},{"c":60.1,"h":60.485,"l":59.5,"n":23160,"o":59.77,"t":"2025-10-13T04:00:00Z","v":1385015,"vw":60.084083},{"c":61.67,"h":61.71,"l":59.75,"n":28288,"o":60,"t":"2025-10-14T04:00:00Z","v":1596545,"vw":61.35622},{"c":61.93,"h":62.83,"l":61.57,"n":25842,"o":61.86,"t":"2025-10-15T04:00:00Z","v":1482431,"vw":62.070385},{"c":62.6,"h":63.19,"l":62.13,"n":32772,"o":62.28,"t":"2025-10-16T04:00:00Z","v":1983064,"vw":62.675185},{"c":63.75,"h":63.895,"l":62.6,"n":37043,"o":62.78,"t":"2025-10-17T04:00:00Z","v":2751164,"vw":63.566782},{"c":64.64,"h":64.785,"l":63.91,"n":30645,"o":64.03,"t":"2025-10-20T04:00:00Z","v":1764752,"vw":64.577201},{"c":65.01,"h":65.31,"l":64.01,"n":28462,"o":64.65,"t":"2025-10-21T04:00:00Z","v":1660178,"vw":65.015394},{"c":64.82,"h":65.76,"l":64.785,"n":41477,"o":65.28,"t":"2025-10-22T04:00:00Z","v":2281247,"vw":65.084056},{"c":65.77,"h":65.995,"l":64.94,"n":34484,"o":64.97,"t":"2025-10-23T04:00:00Z","v":2072538,"vw":65.667136},{"c":65.91,"h":66.485,"l":65.5,"n":27644,"o":66.27,"t":"2025-10-24T04:00:00Z","v":1828857,"vw":65.892356},{"c":65.29,"h":66.29,"l":65.035,"n":29053,"o":65.91,"t":"2025-10-27T04:00:00Z","v":1846381,"vw":65.378551},{"c":64.88,"h":65.489,"l":64.48,"n":31926,"o":65.04,"t":"2025-10-28T04:00:00Z","v":2062620,"vw":65.017671},{"c":63.28,"h":64.7,"l":63.05,"n":34640,"o":64.46,"t":"2025-10-29T04:00:00Z","v":2377325,"vw":63.650181},{"c":63.13,"h":63.955,"l":62.5,"n":36671,"o":63.02,"t":"2025-10-30T04:00:00Z","v":2785042,"vw":63.247662},{"c":62.97,"h":63.25,"l":62.28,"n":37814,"o":62.57,"t":"2025-10-31T04:00:00Z","v":2487319,"vw":62.940236},{"c":62.08,"h":62.83,"l":61.645,"n":48806,"o":62.41,"t":"2025-11-03T05:00:00Z","v":4115964,"vw":62.180723},{"c":61.49,"h":62.28,"l":61.295,"n":41565,"o":61.88,"t":"2025-11-04T05:00:00Z","v":2875233,"vw":61.724986},{"c":64,"h":65.88,"l":62.72,"n":53486,"o":62.72,"t":"2025-11-05T05:00:00Z","v":4274830,"vw":64.483566},{"c":62.85,"h":64.59,"l":62.69,"n":37309,"o":64.32,"t":"2025-11-06T05:00:00Z","v":2243853,"vw":63.094198},{"c":62,"h":63.39,"l":61.79,"n":41719,"o":63.16,"t":"2025-11-07T05:00:00Z","v":3193427,"vw":62.11052},{"c":62.78,"h":63.46,"l":61.725,"n":33274,"o":62.18,"t":"2025-11-10T05:00:00Z","v":2207133,"vw":62.792636},{"c":65.31,"h":65.32,"l":63.19,"n":35686,"o":63.19,"t":"2025-11-11T05:00:00Z","v":2195877,"vw":64.938692},{"c":65.41,"h":66.05,"l":65.13,"n":35257,"o":65.13,"t":"2025-11-12T05:00:00Z","v":2210531,"vw":65.567277},{"c":67.43,"h":67.75,"l":65.04,"n":52186,"o":65.32,"t":"2025-11-13T05:00:00Z","v":3638860,"vw":67.152869},{"c":65.88,"h":67.585,"l":65.365,"n":38241,"o":66.73,"t":"2025-11-14T05:00:00Z","v":2221028,"vw":65.966073},{"c":65.13,"h":66.365,"l":65.11,"n":39778,"o":65.61,"t":"2025-11-17T05:00:00Z","v":2618930,"vw":65.501986},{"c":66,"h":66.09,"l":64.91,"n":35707,"o":65.05,"t":"2025-11-18T05:00:00Z","v":2272382,"vw":65.755205},{"c":65.13,"h":66.33,"l":64.97,"n":31215,"o":65.91,"t":"2025-11-19T05:00:00Z","v":1907071,"vw":65.269548},{"c":64.56,"h":65.675,"l":64,"n":38617,"o":65.36,"t":"2025-11-20T05:00:00Z","v":2668705,"vw":64.731725},{"c":67.45,"h":68.07,"l":64.785,"n":40240,"o":64.95,"t":"2025-11-21T05:00:00Z","v":2440347,"vw":67.205302},{"c":67.45,"h":68.16,"l":66.81,"n":36177,"o":67.21,"t":"2025-11-24T05:00:00Z","v":3210552,"vw":67.611721},{"c":69.2,"h":70.11,"l":67.675,"n":45851,"o":68.13,"t":"2025-11-25T05:00:00Z","v":3374984,"vw":69.458245},{"c":69.78,"h":70.01,"l":68.645,"n":21442,"o":68.74,"t":"2025-11-26T05:00:00Z","v":1351802,"vw":69.737485},{"c":69.48,"h":70.099,"l":69.43,"n":14306,"o":69.73,"t":"2025-11-28T05:00:00Z","v":877172,"vw":69.632246},{"c":69.27,"h":69.98,"l":69.1,"n":22172,"o":69.28,"t":"2025-12-01T05:00:00Z","v":1356073,"vw":69.410027},{"c":68.54,"h":69.495,"l":67.89,"n":24689,"o":69.41,"t":"2025-12-02T05:00:00Z","v":1829353,"vw":68.519097},{"c":67.12,"h":69.1,"l":67.065,"n":27233,"o":68.73,"t":"2025-12-03T05:00:00Z","v":1960063,"vw":67.455606},{"c":66.49,"h":67.7,"l":66.04,"n":30612,"o":67.54,"t":"2025-12-04T05:00:00Z","v":1807736,"vw":66.478986},{"c":67.18,"h":67.945,"l":66.3,"n":27193,"o":66.47,"t":"2025-12-05T05:00:00Z","v":2046881,"vw":67.311777},{"c":65.36,"h":67.11,"l":65.34,"n":29063,"o":66.98,"t":"2025-12-08T05:00:00Z","v":1663872,"vw":65.739103},{"c":64.54,"h":66.07,"l":64.24,"n":28726,"o":65.33,"t":"2025-12-09T05:00:00Z","v":1795989,"vw":64.767378},{"c":65.39,"h":65.52,"l":64.34,"n":31151,"o":64.77,"t":"2025-12-10T05:00:00Z","v":2909892,"vw":65.043164},{"c":63.25,"h":64.04,"l":62.06,"n":62637,"o":63.5,"t":"2025-12-11T05:00:00Z","v":4578675,"vw":63.190064},{"c":63.26,"h":63.556,"l":62.69,"n":44625,"o":63.48,"t":"2025-12-12T05:00:00Z","v":3276150,"vw":63.211461},{"c":64.17,"h":64.28,"l":62.9,"n":36998,"o":63.69,"t":"2025-12-15T05:00:00Z","v":2724829,"vw":63.795564},{"c":64.58,"h":64.99,"l":63.96,"n":34863,"o":64.16,"t":"2025-12-16T05:00:00Z","v":2525986,"vw":64.492117},{"c":65.62,"h":66.275,"l":64.26,"n":33408,"o":64.37,"t":"2025-12-17T05:00:00Z","v":2102621,"vw":65.671277},{"c":65.41,"h":66.52,"l":65.065,"n":31288,"o":65.72,"t":"2025-12-18T05:00:00Z","v":2421830,"vw":65.520597},{"c":65.77,"h":66.17,"l":64.4,"n":30851,"o":64.81,"t":"2025-12-19T05:00:00Z","v":6198768,"vw":65.643308},{"c":66.57,"h":67.05,"l":65.75,"n":29484,"o":65.82,"t":"2025-12-22T05:00:00Z","v":1883088,"vw":66.475898},{"c":66.37,"h":67,"l":66.165,"n":30714,"o":67,"t":"2025-12-23T05:00:00Z","v":1697556,"vw":66.471872},{"c":66.92,"h":66.98,"l":66.15,"n":11719,"o":66.37,"t":"2025-12-24T05:00:00Z","v":529202,"vw":66.82418},{"c":67.47,"h":67.515,"l":66.6001,"n":17551,"o":66.81,"t":"2025-12-26T05:00:00Z","v":1019331,"vw":67.286412},{"c":67.76,"h":67.8899,"l":67.02,"n":20828,"o":67.31,"t":"2025-12-29T05:00:00Z","v":1102070,"vw":67.635621},{"c":67.93,"h":68.24,"l":67.3201,"n":23280,"o":67.64,"t":"2025-12-30T05:00:00Z","v":1299953,"vw":67.960668},{"c":67.39,"h":67.9,"l":67.29,"n":19777,"o":67.61,"t":"2025-12-31T05:00:00Z","v":1182727,"vw":67.494801},{"c":68.03,"h":68.58,"l":66.88,"n":21303,"o":67.53,"t":"2026-01-02T05:00:00Z","v":1616059,"vw":68.001872},{"c":66.96,"h":68.405,"l":66.84,"n":27297,"o":67.29,"t":"2026-01-05T05:00:00Z","v":1925566,"vw":67.226012},{"c":68.87,"h":68.9,"l":66.2,"n":23745,"o":66.51,"t":"2026-01-06T05:00:00Z","v":1608611,"vw":68.635196},{"c":67.3,"h":69.415,"l":67.195,"n":23769,"o":68.92,"t":"2026-01-07T05:00:00Z","v":1703917,"vw":67.480164},{"c":68.58,"h":69.06,"l":66.55,"n":24186,"o":66.67,"t":"2026-01-08T05:00:00Z","v":1577465,"vw":68.547948},{"c":69.1,"h":69.225,"l":68.02,"n":26988,"o":68.98,"t":"2026-01-09T05:00:00Z","v":1376388,"vw":68.698986},{"c":68.96,"h":69.7537,"l":68.625,"n":21652,"o":69.42,"t":"2026-01-12T05:00:00Z","v":1357860,"vw":69.040363},{"c":69.61,"h":70.03,"l":68.6,"n":21095,"o":69.25,"t":"2026-01-13T05:00:00Z","v":1157804,"vw":69.463795},{"c":70.18,"h":70.72,"l":69.68,"n":25853,"o":69.86,"t":"2026-01-14T05:00:00Z","v":1667033,"vw":70.107882},{"c":70.83,"h":71.045,"l":69.32,"n":23222,"o":70.21,"t":"2026-01-15T05:00:00Z","v":1164678,"vw":70.645114},{"c":71.68,"h":71.875,"l":70.4,"n":31064,"o":70.5,"t":"2026-01-16T05:00:00Z","v":2073800,"vw":71.279205},{"c":70.86,"h":71.5,"l":69.955,"n":28369,"o":70.94,"t":"2026-01-20T05:00:00Z","v":1695830,"vw":70.735031},{"c":71.3,"h":72.57,"l":71.18,"n":25555,"o":71.5,"t":"2026-01-21T05:00:00Z","v":1806712,"vw":71.68338},{"c":72.16,"h":73.12,"l":71.3,"n":32635,"o":71.51,"t":"2026-01-22T05:00:00Z","v":1960168,"vw":72.240322},{"c":73.23,"h":73.28,"l":71.9,"n":23435,"o":72.16,"t":"2026-01-23T05:00:00Z","v":1461537,"vw":72.92156},{"c":74.03,"h":74.37,"l":73.32,"n":24594,"o":73.59,"t":"2026-01-26T05:00:00Z","v":1463629,"vw":73.947375},{"c":73.21,"h":74.45,"l":72.58,"n":24995,"o":73.89,"t":"2026-01-27T05:00:00Z","v":1634812,"vw":73.218896},{"c":72.16,"h":73.785,"l":71.56,"n":24665,"o":73.56,"t":"2026-01-28T05:00:00Z","v":1444199,"vw":72.190691},{"c":69.6,"h":71.62,"l":68.37,"n":40446,"o":71.26,"t":"2026-01-29T05:00:00Z","v":2581932,"vw":69.551434},{"c":69.81,"h":69.85,"l":68.69,"n":29259,"o":69.22,"t":"2026-01-30T05:00:00Z","v":1672179,"vw":69.525098},{"c":69.75,"h":70.1713,"l":68.93,"n":31332,"o":69.64,"t":"2026-02-02T05:00:00Z","v":1905812,"vw":69.744437},{"c":70.38,"h":71.32,"l":69.36,"n":26137,"o":69.36,"t":"2026-02-03T05:00:00Z","v":1867038,"vw":70.467897},{"c":74.29,"h":74.675,"l":71.32,"n":34597,"o":71.32,"t":"2026-02-04T05:00:00Z","v":2130393,"vw":73.850381},{"c":73.43,"h":74.06,"l":72.485,"n":29514,"o":73.92,"t":"2026-02-05T05:00:00Z","v":1506838,"vw":73.280239},{"c":74.82,"h":75.01,"l":73.36,"n":24015,"o":73.59,"t":"2026-02-06T05:00:00Z","v":1333594,"vw":74.648028},{"c":75.18,"h":75.255,"l":73.7,"n":20680,"o":74.97,"t":"2026-02-09T05:00:00Z","v":1265604,"vw":74.975038},{"c":76.76,"h":76.79,"l":74.47,"n":25041,"o":75.5,"t":"2026-02-10T05:00:00Z","v":1804747,"vw":76.399147},{"c":76.97,"h":77.62,"l":76.22,"n":36993,"o":76.22,"t":"2026-02-11T05:00:00Z","v":2306727,"vw":77.004381},{"c":81.5,"h":84,"l":77.41,"n":59586,"o":78.88,"t":"2026-02-12T05:00:00Z","v":4172497,"vw":81.989218},{"c":83,"h":83.15,"l":80.84,"n":50622,"o":82.5,"t":"2026-02-13T05:00:00Z","v":4068476,"vw":82.375689},{"c":82.74,"h":84.45,"l":82.04,"n":27133,"o":84,"t":"2026-02-17T05:00:00Z","v":1652288,"vw":82.754537},{"c":82.96,"h":83.3183,"l":81.62,"n":26180,"o":82.63,"t":"2026-02-18T05:00:00Z","v":1450936,"vw":82.908123},{"c":81.62,"h":83.02,"l":79.74,"n":36615,"o":82.77,"t":"2026-02-19T05:00:00Z","v":2184592,"vw":81.541108},{"c":81.39,"h":82.46,"l":80.29,"n":24985,"o":81.77,"t":"2026-02-20T05:00:00Z","v":1714923,"vw":81.26321},{"c":82.24,"h":82.36,"l":79.84,"n":27398,"o":81.07,"t":"2026-02-23T05:00:00Z","v":1583580,"vw":81.836488},{"c":82.11,"h":83.75,"l":82.07,"n":24102,"o":82.59,"t":"2026-02-24T05:00:00Z","v":1205213,"vw":82.484234},{"c":79.88,"h":81.985,"l":79.16,"n":26952,"o":81.94,"t":"2026-02-25T05:00:00Z","v":1667040,"vw":79.862822},{"c":80.94,"h":80.94,"l":79.7,"n":19949,"o":80.33,"t":"2026-02-26T05:00:00Z","v":1318676,"vw":80.687417},{"c":82.23,"h":82.31,"l":80.04,"n":21082,"o":80.75,"t":"2026-02-27T05:00:00Z","v":1406520,"vw":82.055924},{"c":80.75,"h":82.09,"l":79.36,"n":28737,"o":81.86,"t":"2026-03-02T05:00:00Z","v":1678808,"vw":80.771584},{"c":79.16,"h":79.72,"l":77.56,"n":26175,"o":79.04,"t":"2026-03-03T05:00:00Z","v":1977920,"vw":78.769216},{"c":78.19,"h":79.65,"l":77.54,"n":22396,"o":79.27,"t":"2026-03-04T05:00:00Z","v":1287794,"vw":78.283449},{"c":75.38,"h":79.07,"l":74.985,"n":38268,"o":77.57,"t":"2026-03-05T05:00:00Z","v":2737796,"vw":75.79318},{"c":73.77,"h":75.07,"l":72.93,"n":33450,"o":75.07,"t":"2026-03-06T05:00:00Z","v":1910593,"vw":73.718774},{"c":73.16,"h":73.49,"l":71.21,"n":26942,"o":72.73,"t":"2026-03-09T04:00:00Z","v":1692556,"vw":72.792638},{"c":72.85,"h":74.3,"l":72.33,"n":27589,"o":72.98,"t":"2026-03-10T04:00:00Z","v":1857617,"vw":73.066127},{"c":68.72,"h":73.35,"l":68.47,"n":53256,"o":72.43,"t":"2026-03-11T04:00:00Z","v":3104212,"vw":69.508171},{"c":70.01,"h":70.61,"l":68.55,"n":36126,"o":68.56,"t":"2026-03-12T04:00:00Z","v":2296717,"vw":69.986409},{"c":69.61,"h":71.48,"l":69.39,"n":30669,"o":71.01,"t":"2026-03-13T04:00:00Z","v":1690720,"vw":69.84197},{"c":70.09,"h":70.94,"l":69.51,"n":25455,"o":70.35,"t":"2026-03-16T04:00:00Z","v":1410011,"vw":70.128351},{"c":71.28,"h":72.91,"l":71.03,"n":26460,"o":72.31,"t":"2026-03-17T04:00:00Z","v":1629576,"vw":71.408316},{"c":68.31,"h":71.24,"l":68.08,"n":23598,"o":70.68,"t":"2026-03-18T04:00:00Z","v":1442996,"vw":68.892276},{"c":68.13,"h":68.14,"l":65.49,"n":34768,"o":67.9,"t":"2026-03-19T04:00:00Z","v":2366578,"vw":67.072336},{"c":66.62,"h":68.56,"l":66.19,"n":26340,"o":68.42,"t":"2026-03-20T04:00:00Z","v":2942260,"vw":67.120162},{"c":68.13,"h":69.35,"l":67.8,"n":27139,"o":68.11,"t":"2026-03-23T04:00:00Z","v":1849951,"vw":68.391416},{"c":67.9,"h":69.22,"l":66.6,"n":23433,"o":66.91,"t":"2026-03-24T04:00:00Z","v":1401451,"vw":68.162522},{"c":70.71,"h":71,"l":67.99,"n":30908,"o":68.78,"t":"2026-03-25T04:00:00Z","v":2000450,"vw":70.378263},{"c":71.15,"h":71.82,"l":70.22,"n":25242,"o":70.22,"t":"2026-03-26T04:00:00Z","v":1341004,"vw":70.992065},{"c":71.01,"h":71.29,"l":70.44,"n":28239,"o":70.93,"t":"2026-03-27T04:00:00Z","v":2033083,"vw":70.955484},{"c":70.96,"h":72.87,"l":70.59,"n":29522,"o":71.5,"t":"2026-03-30T04:00:00Z","v":1494544,"vw":71.447966},{"c":72.55,"h":72.995,"l":70.99,"n":29367,"o":71.47,"t":"2026-03-31T04:00:00Z","v":1610827,"vw":72.321115},{"c":72.57,"h":73.79,"l":72.03,"n":24764,"o":72.17,"t":"2026-04-01T04:00:00Z","v":1517958,"vw":72.809523},{"c":72.43,"h":72.92,"l":71.3,"n":22966,"o":72.03,"t":"2026-04-02T04:00:00Z","v":1232528,"vw":72.344254},{"c":71.83,"h":72.17,"l":71.02,"n":17756,"o":71.84,"t":"2026-04-06T04:00:00Z","v":768610,"vw":71.666501},{"c":69.98,"h":71.77,"l":68.34,"n":31025,"o":71.55,"t":"2026-04-07T04:00:00Z","v":1511201,"vw":69.682809},{"c":73.77,"h":74.05,"l":71.77,"n":36355,"o":72.12,"t":"2026-04-08T04:00:00Z","v":2487724,"vw":73.365735},{"c":73.13,"h":73.75,"l":72.03,"n":27367,"o":72.82,"t":"2026-04-09T04:00:00Z","v":1386323,"vw":73.078933},{"c":72.52,"h":74.07,"l":72.255,"n":22809,"o":73.64,"t":"2026-04-10T04:00:00Z","v":1262411,"vw":72.70615},{"c":71.7,"h":72.33,"l":70.545,"n":25265,"o":71.97,"t":"2026-04-13T04:00:00Z","v":1391475,"vw":71.500495},{"c":72.59,"h":72.68,"l":71.07,"n":23597,"o":71.5,"t":"2026-04-14T04:00:00Z","v":1192452,"vw":72.43276},{"c":71.53,"h":72.64,"l":71.07,"n":25265,"o":72.64,"t":"2026-04-15T04:00:00Z","v":1382642,"vw":71.569579},{"c":72.06,"h":72.41,"l":71.35,"n":24774,"o":71.93,"t":"2026-04-16T04:00:00Z","v":1576880,"vw":71.904216},{"c":75.88,"h":76.19,"l":72.18,"n":41225,"o":72.18,"t":"2026-04-17T04:00:00Z","v":2833894,"vw":75.450453},{"c":74.44,"h":75.4,"l":74.1,"n":26892,"o":75.21,"t":"2026-04-20T04:00:00Z","v":1431494,"vw":74.596699},{"c":72.42,"h":75.07,"l":72.13,"n":24592,"o":74.4,"t":"2026-04-21T04:00:00Z","v":1179512,"vw":73.045057},{"c":71.17,"h":72.94,"l":70.73,"n":22253,"o":72.94,"t":"2026-04-22T04:00:00Z","v":975525,"vw":71.370457},{"c":70.94,"h":71.94,"l":70.19,"n":19952,"o":71.19,"t":"2026-04-23T04:00:00Z","v":903816,"vw":70.983792},{"c":71.14,"h":71.28,"l":70.31,"n":19029,"o":70.53,"t":"2026-04-24T04:00:00Z","v":996483,"vw":70.9615},{"c":70.99,"h":71.93,"l":70.8,"n":21643,"o":71.22,"t":"2026-04-27T04:00:00Z","v":1147143,"vw":71.175359},{"c":70.77,"h":72,"l":69.65,"n":24722,"o":71.51,"t":"2026-04-28T04:00:00Z","v":1550154,"vw":70.688204},{"c":68.89,"h":70.86,"l":68.78,"n":24628,"o":70.22,"t":"2026-04-29T04:00:00Z","v":1403854,"vw":69.51794},{"c":70.2,"h":70.35,"l":68.85,"n":26583,"o":69.34,"t":"2026-04-30T04:00:00Z","v":1461605,"vw":70.082037},{"c":70.81,"h":71.215,"l":69.98,"n":26828,"o":70.8,"t":"2026-05-01T04:00:00Z","v":1447570,"vw":70.674412},{"c":70.09,"h":71.08,"l":69.98,"n":32031,"o":70.27,"t":"2026-05-04T04:00:00Z","v":1743023,"vw":70.384329},{"c":70.77,"h":71.62,"l":70.08,"n":31630,"o":70.17,"t":"2026-05-05T04:00:00Z","v":2022854,"vw":70.856415},{"c":82.93,"h":83.89,"l":78.12,"n":75769,"o":80.79,"t":"2026-05-06T04:00:00Z","v":4872969,"vw":82.258956},{"c":78.26,"h":83.75,"l":77.77,"n":50918,"o":82.89,"t":"2026-05-07T04:00:00Z","v":3185202,"vw":78.781031},{"c":81.05,"h":81.32,"l":77.81,"n":46374,"o":78.49,"t":"2026-05-08T04:00:00Z","v":2276381,"vw":80.63183},{"c":78.75,"h":81.8,"l":78.21,"n":33628,"o":81.04,"t":"2026-05-11T04:00:00Z","v":1833870,"vw":78.908391},{"c":78.47,"h":79.17,"l":77.07,"n":28968,"o":78.54,"t":"2026-05-12T04:00:00Z","v":1338025,"vw":78.363711},{"c":77.48,"h":78.64,"l":76.82,"n":32594,"o":78.09,"t":"2026-05-13T04:00:00Z","v":1769647,"vw":77.501529},{"c":76.09,"h":77.84,"l":76.07,"n":29869,"o":77.69,"t":"2026-05-14T04:00:00Z","v":1606737,"vw":76.539748},{"c":73.1,"h":75.3,"l":72.94,"n":30640,"o":75.29,"t":"2026-05-15T04:00:00Z","v":1721829,"vw":73.48945},{"c":73.7,"h":75.13,"l":72.72,"n":26128,"o":72.76,"t":"2026-05-18T04:00:00Z","v":1580831,"vw":74.00892},{"c":71.99,"h":72.86,"l":71.52,"n":34567,"o":71.86,"t":"2026-05-19T04:00:00Z","v":2454384,"vw":72.075241},{"c":74.43,"h":75.06,"l":71.3,"n":39888,"o":71.67,"t":"2026-05-20T04:00:00Z","v":2651608,"vw":74.361458},{"c":75.25,"h":75.62,"l":72.66,"n":32329,"o":73.85,"t":"2026-05-21T04:00:00Z","v":1894626,"vw":74.88158},{"c":75.28,"h":76.52,"l":74.6,"n":22775,"o":76.04,"t":"2026-05-22T04:00:00Z","v":1298376,"vw":75.309844},{"c":75.87,"h":76.9,"l":75.5,"n":26519,"o":75.88,"t":"2026-05-26T04:00:00Z","v":1392434,"vw":75.959449},{"c":77,"h":79.33,"l":76.58,"n":37399,"o":76.75,"t":"2026-05-27T04:00:00Z","v":2587610,"vw":77.450988},{"c":78.03,"h":78.44,"l":76.1,"n":32902,"o":76.48,"t":"2026-05-28T04:00:00Z","v":2014700,"vw":77.914874},{"c":76.05,"h":81.165,"l":75.79,"n":51349,"o":80.4,"t":"2026-05-29T04:00:00Z","v":5549912,"vw":77.573934},{"c":74.26,"h":75.28,"l":72.5,"n":35785,"o":73.96,"t":"2026-06-01T04:00:00Z","v":2376476,"vw":74.224818},{"c":73.24,"h":74.95,"l":72.61,"n":30274,"o":73.72,"t":"2026-06-02T04:00:00Z","v":1889968,"vw":73.380216},{"c":73.56,"h":75.65,"l":73.375,"n":38333,"o":74.22,"t":"2026-06-03T04:00:00Z","v":2659231,"vw":74.158698},{"c":73.23,"h":75.27,"l":72.7,"n":35337,"o":74.19,"t":"2026-06-04T04:00:00Z","v":2523519,"vw":73.286344},{"c":73.01,"h":74.44,"l":72.5,"n":27138,"o":72.97,"t":"2026-06-05T04:00:00Z","v":1740282,"vw":73.134051},{"c":72.6,"h":73.09,"l":72.21,"n":24120,"o":72.66,"t":"2026-06-08T04:00:00Z","v":1289296,"vw":72.711943},{"c":75.78,"h":76.18,"l":74.18,"n":30870,"o":74.97,"t":"2026-06-09T04:00:00Z","v":2040703,"vw":75.406487},{"c":74.23,"h":76.26,"l":74.21,"n":29493,"o":75.63,"t":"2026-06-10T04:00:00Z","v":2187889,"vw":75.063852},{"c":77.51,"h":77.73,"l":74.71,"n":31096,"o":74.71,"t":"2026-06-11T04:00:00Z","v":1971084,"vw":76.744401},{"c":78.27,"h":78.93,"l":77.63,"n":30003,"o":78.63,"t":"2026-06-12T04:00:00Z","v":1816757,"vw":78.249033},{"c":78.36,"h":80.46,"l":78.18,"n":27529,"o":79.7,"t":"2026-06-15T04:00:00Z","v":1580587,"vw":78.775189},{"c":77.85,"h":78.885,"l":77.43,"n":24787,"o":78.52,"t":"2026-06-16T04:00:00Z","v":1378182,"vw":77.930325},{"c":76.05,"h":78.41,"l":75.38,"n":27708,"o":77.61,"t":"2026-06-17T04:00:00Z","v":1429014,"vw":76.464916},{"c":76.72,"h":77.575,"l":76.28,"n":24905,"o":76.3,"t":"2026-06-18T04:00:00Z","v":3415539,"vw":76.72012},{"c":75.95,"h":76.96,"l":75.58,"n":25306,"o":76.25,"t":"2026-06-22T04:00:00Z","v":1527247,"vw":76.085813},{"c":74.71,"h":76.22,"l":74.32,"n":29711,"o":75.57,"t":"2026-06-23T04:00:00Z","v":1848233,"vw":74.859667},{"c":75.83,"h":77.15,"l":75.5801,"n":30103,"o":76.01,"t":"2026-06-24T04:00:00Z","v":1912028,"vw":76.136072},{"c":75.08,"h":77.07,"l":74.71,"n":30668,"o":75.89,"t":"2026-06-25T04:00:00Z","v":1913853,"vw":75.240479},{"c":76.35,"h":76.37,"l":74.09,"n":30018,"o":74.37,"t":"2026-06-26T04:00:00Z","v":2280138,"vw":76.073919},{"c":76.5,"h":76.56,"l":75.065,"n":35597,"o":76.23,"t":"2026-06-29T04:00:00Z","v":2234719,"vw":76.071342},{"c":79.22,"h":79.25,"l":75.49,"n":40858,"o":76.66,"t":"2026-06-30T04:00:00Z","v":2946821,"vw":78.364402},{"c":81.15,"h":81.62,"l":78.95,"n":34794,"o":79.24,"t":"2026-07-01T04:00:00Z","v":2236198,"vw":80.867373},{"c":83.83,"h":83.83,"l":81.37,"n":35454,"o":81.97,"t":"2026-07-02T04:00:00Z","v":2180058,"vw":82.975152},{"c":82.77,"h":83.53,"l":81.69,"n":35703,"o":83.34,"t":"2026-07-06T04:00:00Z","v":2183458,"vw":82.786934},{"c":81.83,"h":83.82,"l":81.64,"n":31361,"o":83.47,"t":"2026-07-07T04:00:00Z","v":1856741,"vw":82.239395},{"c":78.94,"h":80,"l":77.145,"n":44594,"o":80,"t":"2026-07-08T04:00:00Z","v":3463644,"vw":78.502132},{"c":78.53,"h":79.05,"l":78.17,"n":27660,"o":78.4,"t":"2026-07-09T04:00:00Z","v":1746970,"vw":78.60482},{"c":77.53,"h":79.63,"l":77.03,"n":25360,"o":79.13,"t":"2026-07-10T04:00:00Z","v":1476222,"vw":77.769714},{"c":75.1,"h":77.81,"l":74.75,"n":34550,"o":77.29,"t":"2026-07-13T04:00:00Z","v":2270441,"vw":75.390907},{"c":74.67,"h":76.57,"l":74.61,"n":30759,"o":75.99,"t":"2026-07-14T04:00:00Z","v":1902015,"vw":75.036347},{"c":75.31,"h":75.89,"l":74.48,"n":27631,"o":74.86,"t":"2026-07-15T04:00:00Z","v":1331905,"vw":75.279524},{"c":77.6,"h":77.64,"l":74.94,"n":24608,"o":74.98,"t":"2026-07-16T04:00:00Z","v":1134309,"vw":77.103943},{"c":78.2,"h":80.14,"l":77.54,"n":29617,"o":77.72,"t":"2026-07-17T04:00:00Z","v":1677266,"vw":78.250463},{"c":77.27,"h":78.59,"l":76.71,"n":22518,"o":78.19,"t":"2026-07-20T04:00:00Z","v":1184831,"vw":77.420018},{"c":76.26,"h":77.54,"l":76.12,"n":25101,"o":77.17,"t":"2026-07-21T04:00:00Z","v":1302301,"vw":76.493967},{"c":77.2,"h":77.36,"l":76.36,"n":23395,"o":76.97,"t":"2026-07-22T04:00:00Z","v":1298080,"vw":77.028742},{"c":73.77,"h":75.755,"l":72.11,"n":46350,"o":74.93,"t":"2026-07-23T04:00:00Z","v":3740372,"vw":73.352574},{"c":75.94,"h":76.61,"l":73.78,"n":27825,"o":73.86,"t":"2026-07-24T04:00:00Z","v":1460347,"vw":75.874813},{"c":76.4,"h":77.67,"l":76.26,"n":25180,"o":76.62,"t":"2026-07-27T04:00:00Z","v":1739906,"vw":76.603806},{"c":79.25,"h":79.545,"l":76.9,"n":30795,"o":77.7,"t":"2026-07-28T04:00:00Z","v":1667524,"vw":79.044021},{"c":79.63,"h":79.75,"l":77.7,"n":34377,"o":78.74,"t":"2026-07-29T04:00:00Z","v":1925648,"vw":79.197113},{"c":79.48,"h":80.35,"l":78.475,"n":25692,"o":80.1,"t":"2026-07-30T04:00:00Z","v":1412053,"vw":79.276016},{"c":79.22,"h":79.745,"l":78.134,"n":26920,"o":78.58,"t":"2026-07-31T04:00:00Z","v":1643588,"vw":79.128024},{"c":80.58,"h":81.6343,"l":79.0504,"n":29452,"o":80.05,"t":"2026-08-03T04:00:00Z","v":1659963,"vw":80.319988},{"c":80.89,"h":81.37,"l":79.4682,"n":32193,"o":80.58,"t":"2026-08-04T04:00:00Z","v":1811546,"vw":80.790449},{"c":88.07,"h":89.315,"l":83.83,"n":55279,"o":83.83,"t":"2026-08-05T04:00:00Z","v":3441175,"vw":87.352791},{"c":84.55,"h":86.92,"l":83.76,"n":51325,"o":86.88,"t":"2026-08-06T04:00:00Z","v":2588805,"vw":84.878008},{"c":85.89,"h":85.9,"l":84.1375,"n":25662,"o":84.73,"t":"2026-08-07T04:00:00Z","v":1421056,"vw":85.453236},{"c":85.09,"h":85.47,"l":83.91,"n":30323,"o":85,"t":"2026-08-10T04:00:00Z","v":1814867,"vw":84.850681},{"c":85,"h":86.18,"l":84.57,"n":28420,"o":84.86,"t":"2026-08-11T04:00:00Z","v":1632183,"vw":85.105341},{"c":83.85,"h":85.54,"l":83.62,"n":27984,"o":85.27,"t":"2026-08-12T04:00:00Z","v":1640443,"vw":84.080774},{"c":84.06,"h":84.72,"l":83.7,"n":21548,"o":84.2,"t":"2026-08-13T04:00:00Z","v":1113271,"vw":84.120587},{"c":84.18,"h":84.24,"l":83.135,"n":17905,"o":83.89,"t":"2026-08-14T04:00:00Z","v":895995,"vw":84.012338},{"c":81.83,"h":83.7,"l":81.73,"n":21220,"o":83.43,"t":"2026-08-17T04:00:00Z","v":1175899,"vw":82.319434},{"c":81,"h":82.46,"l":80.865,"n":21164,"o":82.13,"t":"2026-08-18T04:00:00Z","v":1050959,"vw":81.22714},{"c":83.33,"h":83.97,"l":81.48,"n":24688,"o":82.36,"t":"2026-08-19T04:00:00Z","v":1202066,"vw":83.219949},{"c":83.39,"h":84.83,"l":81.45,"n":23619,"o":81.97,"t":"2026-08-20T04:00:00Z","v":1259721,"vw":83.376797},{"c":84.28,"h":85.21,"l":83.8331,"n":18951,"o":84.1,"t":"2026-08-21T04:00:00Z","v":1092383,"vw":84.313739},{"c":85.81,"h":85.965,"l":84.3,"n":27098,"o":84.86,"t":"2026-08-24T04:00:00Z","v":1568995,"vw":85.537596},{"c":87.16,"h":87.35,"l":85.14,"n":26805,"o":85.88,"t":"2026-08-25T04:00:00Z","v":1565783,"vw":86.627093},{"c":87.12,"h":88.56,"l":86.94,"n":25105,"o":87.43,"t":"2026-08-26T04:00:00Z","v":1362142,"vw":87.324888},{"c":86.85,"h":87.27,"l":85.88,"n":25800,"o":86.17,"t":"2026-08-27T04:00:00Z","v":1507727,"vw":86.841309},{"c":87.95,"h":88.64,"l":87.08,"n":22324,"o":87.8,"t":"2026-08-28T04:00:00Z","v":1162467,"vw":87.732723},{"c":86.33,"h":88.055,"l":86.1425,"n":23977,"o":87.46,"t":"2026-08-31T04:00:00Z","v":1811970,"vw":86.503431},{"c":85.78,"h":86.85,"l":85.12,"n":26910,"o":86.02,"t":"2026-09-01T04:00:00Z","v":1494188,"vw":86.012586},{"c":86.94,"h":87.92,"l":86.06,"n":22940,"o":86.37,"t":"2026-09-02T04:00:00Z","v":1288633,"vw":87.176908},{"c":86.46,"h":87.74,"l":85.89,"n":27800,"o":87.7,"t":"2026-09-03T04:00:00Z","v":1507093,"vw":86.578871},{"c":86.35,"h":86.63,"l":85.46,"n":27593,"o":85.46,"t":"2026-09-04T04:00:00Z","v":1476207,"vw":86.338681},{"c":85.62,"h":86.54,"l":85.375,"n":28358,"o":85.59,"t":"2026-09-08T04:00:00Z","v":1678610,"vw":85.799678},{"c":84.31,"h":85.32,"l":84.13,"n":33628,"o":85.09,"t":"2026-09-09T04:00:00Z","v":1612304,"vw":84.446751},{"c":84.05,"h":84.42,"l":82.6019,"n":31903,"o":83.5,"t":"2026-09-10T04:00:00Z","v":1855031,"vw":84.010141},{"c":83.61,"h":84.94,"l":83.555,"n":27314,"o":84.94,"t":"2026-09-11T04:00:00Z","v":1374918,"vw":83.869275},{"c":83.43,"h":84.48,"l":83,"n":31211,"o":83.98,"t":"2026-09-14T04:00:00Z","v":1583911,"vw":83.560213},{"c":84.24,"h":84.69,"l":82.91,"n":29109,"o":83,"t":"2026-09-15T04:00:00Z","v":1581191,"vw":84.146171},{"c":84.4,"h":85.18,"l":83.685,"n":28144,"o":84.66,"t":"2026-09-16T04:00:00Z","v":1635809,"vw":84.441091},{"c":84.91,"h":85.61,"l":84.61,"n":25791,"o":85.3,"t":"2026-09-17T04:00:00Z","v":1443839,"vw":85.108332},{"c":82.96,"h":84.05,"l":82.695,"n":32562,"o":84.05,"t":"2026-09-18T04:00:00Z","v":3727040,"vw":83.205759},{"c":83.6,"h":84.28,"l":83.345,"n":28913,"o":84.05,"t":"2026-09-21T04:00:00Z","v":1604928,"vw":83.681079},{"c":85.79,"h":86.1,"l":84.16,"n":23120,"o":84.97,"t":"2026-09-22T04:00:00Z","v":1429513,"vw":85.72337},{"c":85.71,"h":85.98,"l":84.905,"n":26195,"o":85.17,"t":"2026-09-23T04:00:00Z","v":1413694,"vw":85.683063},{"c":85.85,"h":86.675,"l":85.115,"n":33778,"o":85.74,"t":"2026-09-24T04:00:00Z","v":2202919,"vw":85.783223},{"c":85.69,"h":86.495,"l":85.34,"n":26381,"o":86.33,"t":"2026-09-25T04:00:00Z","v":1554048,"vw":85.726458},{"c":85.72,"h":86.37,"l":84.001,"n":27397,"o":84.52,"t":"2026-09-28T04:00:00Z","v":1863521,"vw":85.696962},{"c":85.25,"h":86.51,"l":85.08,"n":27053,"o":85.57,"t":"2026-09-29T04:00:00Z","v":1456085,"vw":85.389388},{"c":83.48,"h":85.715,"l":83.47,"n":34330,"o":85.68,"t":"2026-09-30T04:00:00Z","v":1912436,"vw":83.979467},{"c":83.12,"h":83.64,"l":81.54,"n":37808,"o":83,"t":"2026-10-01T04:00:00Z","v":1816386,"vw":82.802796},{"c":82.42,"h":84.1699,"l":82.41,"n":31915,"o":83.84,"t":"2026-10-02T04:00:00Z","v":1857185,"vw":82.776581},{"c":83.26,"h":83.93,"l":82.42,"n":31555,"o":82.6,"t":"2026-10-05T04:00:00Z","v":1646171,"vw":83.254755},{"c":83.92,"h":84.62,"l":83.51,"n":29375,"o":84.01,"t":"2026-10-06T04:00:00Z","v":1835575,"vw":83.992543},{"c":84.11,"h":84.58,"l":83.42,"n":36108,"o":83.44,"t":"2026-10-07T04:00:00Z","v":2398653,"vw":84.140819},{"c":84.65,"h":85.065,"l":83.0218,"n":27792,"o":83.7,"t":"2026-10-08T04:00:00Z","v":2284024,"vw":84.53073},{"c":84.55,"h":84.89,"l":84.035,"n":24424,"o":84.76,"t":"2026-10-09T04:00:00Z","v":1265495,"vw":84.566438},{"c":84.96,"h":85.095,"l":84.1101,"n":18384,"o":84.21,"t":"2026-10-12T04:00:00Z","v":1308662,"vw":84.875276},{"c":88.2,"h":88.88,"l":86.355,"n":45133,"o":86.65,"t":"2026-10-13T04:00:00Z","v":3000693,"vw":88.049667},{"c":89.6,"h":89.7,"l":87.528,"n":35629,"o":88.25,"t":"2026-10-14T04:00:00Z","v":2183096,"vw":89.040789},{"c":90.29,"h":91.69,"l":89.47,"n":33598,"o":90,"t":"2026-10-15T04:00:00Z","v":1991883,"vw":90.542619},{"c":90.68,"h":91.88,"l":89.73,"n":33688,"o":91.24,"t":"2026-10-16T04:00:00Z","v":2248058,"vw":90.620422},{"c":90.96,"h":91.55,"l":90.535,"n":30875,"o":90.83,"t":"2026-10-19T04:00:00Z","v":1822907,"vw":90.947593},{"c":91.21,"h":92.02,"l":91.021,"n":29170,"o":91.18,"t":"2026-10-20T04:00:00Z","v":1810627,"vw":91.35548},{"c":91.03,"h":91.605,"l":90.45,"n":26788,"o":91.55,"t":"2026-10-21T04:00:00Z","v":1517051,"vw":90.984887},{"c":93.83,"h":93.89,"l":90.13,"n":35260,"o":91.43,"t":"2026-10-22T04:00:00Z","v":1930755,"vw":93.197329}],"volatilityBars":[{"c":83.83,"h":84.28,"l":83.465,"n":619,"o":84.05,"t":"2026-09-21T13:30:00Z","v":36285,"vw":84.031347},{"c":83.86,"h":83.99,"l":83.58,"n":829,"o":83.83,"t":"2026-09-21T13:45:00Z","v":33806,"vw":83.743627},{"c":83.655,"h":83.955,"l":83.51,"n":945,"o":83.86,"t":"2026-09-21T14:00:00Z","v":35280,"vw":83.697552},{"c":83.975,"h":84.005,"l":83.565,"n":873,"o":83.615,"t":"2026-09-21T14:15:00Z","v":34138,"vw":83.814807},{"c":83.75,"h":83.96,"l":83.53,"n":778,"o":83.93,"t":"2026-09-21T14:30:00Z","v":33776,"vw":83.705176},{"c":83.48,"h":83.81,"l":83.45,"n":805,"o":83.755,"t":"2026-09-21T14:45:00Z","v":27814,"vw":83.674748},{"c":83.655,"h":83.655,"l":83.35,"n":976,"o":83.45,"t":"2026-09-21T15:00:00Z","v":37311,"vw":83.455142},{"c":83.71,"h":83.88,"l":83.61,"n":845,"o":83.625,"t":"2026-09-21T15:15:00Z","v":24042,"vw":83.770006},{"c":83.84,"h":83.885,"l":83.685,"n":879,"o":83.71,"t":"2026-09-21T15:30:00Z","v":38075,"vw":83.808741},{"c":83.87,"h":83.92,"l":83.8,"n":890,"o":83.84,"t":"2026-09-21T15:45:00Z","v":30605,"vw":83.849907},{"c":83.785,"h":83.93,"l":83.7051,"n":963,"o":83.84,"t":"2026-09-21T16:00:00Z","v":35139,"vw":83.805182},{"c":83.73,"h":83.83,"l":83.71,"n":734,"o":83.77,"t":"2026-09-21T16:15:00Z","v":19898,"vw":83.778105},{"c":83.715,"h":83.905,"l":83.7,"n":724,"o":83.73,"t":"2026-09-21T16:30:00Z","v":47138,"vw":83.754741},{"c":83.77,"h":83.8,"l":83.69,"n":742,"o":83.72,"t":"2026-09-21T16:45:00Z","v":24464,"vw":83.735669},{"c":83.795,"h":83.81,"l":83.72,"n":610,"o":83.77,"t":"2026-09-21T17:00:00Z","v":19944,"vw":83.777327},{"c":83.68,"h":83.805,"l":83.64,"n":615,"o":83.78,"t":"2026-09-21T17:15:00Z","v":18843,"vw":83.728552},{"c":83.68,"h":83.7,"l":83.62,"n":685,"o":83.69,"t":"2026-09-21T17:30:00Z","v":20962,"vw":83.654277},{"c":83.6,"h":83.685,"l":83.5675,"n":1028,"o":83.665,"t":"2026-09-21T17:45:00Z","v":60880,"vw":83.609019},{"c":83.37,"h":83.655,"l":83.345,"n":1125,"o":83.605,"t":"2026-09-21T18:00:00Z","v":45896,"vw":83.546458},{"c":83.54,"h":83.61,"l":83.35,"n":1061,"o":83.36,"t":"2026-09-21T18:15:00Z","v":39345,"vw":83.441827},{"c":83.7,"h":83.73,"l":83.51,"n":1126,"o":83.54,"t":"2026-09-21T18:30:00Z","v":62781,"vw":83.61831},{"c":83.74,"h":83.87,"l":83.69,"n":1081,"o":83.74,"t":"2026-09-21T18:45:00Z","v":57875,"vw":83.762903},{"c":83.72,"h":83.74,"l":83.59,"n":1276,"o":83.74,"t":"2026-09-21T19:00:00Z","v":47167,"vw":83.675128},{"c":83.775,"h":83.78,"l":83.61,"n":1451,"o":83.72,"t":"2026-09-21T19:15:00Z","v":57901,"vw":83.685298},{"c":83.8,"h":83.98,"l":83.78,"n":2223,"o":83.79,"t":"2026-09-21T19:30:00Z","v":101034,"vw":83.881598},{"c":83.62,"h":83.8,"l":83.56,"n":4592,"o":83.78,"t":"2026-09-21T19:45:00Z","v":261357,"vw":83.669161},{"c":83.6,"h":83.6,"l":83.6,"n":70,"o":83.6,"t":"2026-09-21T20:00:00Z","v":347991,"vw":83.6},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-09-22T12:45:00Z","v":179,"vw":83.67},{"c":85.73,"h":85.73,"l":84.16,"n":662,"o":84.81,"t":"2026-09-22T13:30:00Z","v":54131,"vw":85.112442},{"c":85.37,"h":85.67,"l":85.37,"n":509,"o":85.66,"t":"2026-09-22T13:45:00Z","v":22657,"vw":85.526596},{"c":85.92,"h":85.93,"l":85.52,"n":808,"o":85.54,"t":"2026-09-22T14:00:00Z","v":37267,"vw":85.694618},{"c":85.6,"h":85.95,"l":85.6,"n":810,"o":85.83,"t":"2026-09-22T14:15:00Z","v":32113,"vw":85.770273},{"c":85.63,"h":85.82,"l":85.44,"n":721,"o":85.59,"t":"2026-09-22T14:30:00Z","v":21708,"vw":85.611615},{"c":85.41,"h":85.67,"l":85.38,"n":940,"o":85.58,"t":"2026-09-22T14:45:00Z","v":90864,"vw":85.437389},{"c":85.58,"h":85.6,"l":85.3,"n":699,"o":85.405,"t":"2026-09-22T15:00:00Z","v":21276,"vw":85.424574},{"c":85.46,"h":85.7,"l":85.46,"n":519,"o":85.65,"t":"2026-09-22T15:15:00Z","v":15402,"vw":85.611589},{"c":85.2,"h":85.435,"l":85.085,"n":479,"o":85.42,"t":"2026-09-22T15:30:00Z","v":14337,"vw":85.220427},{"c":85.23,"h":85.31,"l":85.175,"n":404,"o":85.22,"t":"2026-09-22T15:45:00Z","v":10417,"vw":85.243382},{"c":85.495,"h":85.56,"l":85.21,"n":519,"o":85.21,"t":"2026-09-22T16:00:00Z","v":17310,"vw":85.415369},{"c":85.41,"h":85.5,"l":85.36,"n":449,"o":85.48,"t":"2026-09-22T16:15:00Z","v":13163,"vw":85.419474},{"c":85.54,"h":85.56,"l":85.42,"n":457,"o":85.43,"t":"2026-09-22T16:30:00Z","v":14553,"vw":85.494348},{"c":85.61,"h":85.7,"l":85.51,"n":531,"o":85.54,"t":"2026-09-22T16:45:00Z","v":23249,"vw":85.582472},{"c":85.435,"h":85.65,"l":85.435,"n":467,"o":85.6399,"t":"2026-09-22T17:00:00Z","v":17509,"vw":85.565542},{"c":85.525,"h":85.53,"l":85.42,"n":432,"o":85.42,"t":"2026-09-22T17:15:00Z","v":12722,"vw":85.465438},{"c":85.725,"h":85.725,"l":85.53,"n":522,"o":85.53,"t":"2026-09-22T17:30:00Z","v":16321,"vw":85.648129},{"c":85.95,"h":86,"l":85.67,"n":683,"o":85.7,"t":"2026-09-22T17:45:00Z","v":31288,"vw":85.842965},{"c":85.79,"h":86.045,"l":85.79,"n":948,"o":85.98,"t":"2026-09-22T18:00:00Z","v":46026,"vw":85.955405},{"c":85.735,"h":85.83,"l":85.73,"n":746,"o":85.78,"t":"2026-09-22T18:15:00Z","v":19086,"vw":85.772426},{"c":85.585,"h":85.74,"l":85.52,"n":671,"o":85.735,"t":"2026-09-22T18:30:00Z","v":18601,"vw":85.608088},{"c":85.73,"h":85.765,"l":85.53,"n":692,"o":85.58,"t":"2026-09-22T18:45:00Z","v":25559,"vw":85.618819},{"c":85.88,"h":85.9,"l":85.715,"n":1074,"o":85.75,"t":"2026-09-22T19:00:00Z","v":48064,"vw":85.795975},{"c":85.925,"h":85.99,"l":85.79,"n":1234,"o":85.88,"t":"2026-09-22T19:15:00Z","v":60337,"vw":85.89062},{"c":85.89,"h":86.1,"l":85.87,"n":2048,"o":85.91,"t":"2026-09-22T19:30:00Z","v":90085,"vw":86.007552},{"c":85.78,"h":85.975,"l":85.77,"n":4116,"o":85.89,"t":"2026-09-22T19:45:00Z","v":218608,"vw":85.860496},{"c":85.79,"h":85.79,"l":85.78,"n":75,"o":85.78,"t":"2026-09-22T20:00:00Z","v":420136,"vw":85.789997},{"c":85.01,"h":85.01,"l":85.01,"n":2,"o":85.01,"t":"2026-09-23T13:15:00Z","v":110,"vw":85.01},{"c":85.26,"h":85.53,"l":84.905,"n":487,"o":85.17,"t":"2026-09-23T13:30:00Z","v":31372,"vw":85.227746},{"c":85.31,"h":85.35,"l":85.125,"n":597,"o":85.26,"t":"2026-09-23T13:45:00Z","v":21880,"vw":85.241463},{"c":85.3976,"h":85.53,"l":85.26,"n":696,"o":85.33,"t":"2026-09-23T14:00:00Z","v":26189,"vw":85.377724},{"c":85.49,"h":85.61,"l":85.41,"n":643,"o":85.41,"t":"2026-09-23T14:15:00Z","v":22960,"vw":85.501261},{"c":85.505,"h":85.7,"l":85.44,"n":701,"o":85.53,"t":"2026-09-23T14:30:00Z","v":22394,"vw":85.553491},{"c":85.675,"h":85.68,"l":85.35,"n":657,"o":85.5,"t":"2026-09-23T14:45:00Z","v":20452,"vw":85.525009},{"c":85.75,"h":85.85,"l":85.59,"n":739,"o":85.69,"t":"2026-09-23T15:00:00Z","v":25323,"vw":85.707332},{"c":85.68,"h":85.87,"l":85.67,"n":686,"o":85.75,"t":"2026-09-23T15:15:00Z","v":20477,"vw":85.794153},{"c":85.82,"h":85.82,"l":85.65,"n":502,"o":85.675,"t":"2026-09-23T15:30:00Z","v":13645,"vw":85.721809},{"c":85.69,"h":85.825,"l":85.65,"n":578,"o":85.82,"t":"2026-09-23T15:45:00Z","v":15135,"vw":85.729745},{"c":85.74,"h":85.745,"l":85.595,"n":527,"o":85.66,"t":"2026-09-23T16:00:00Z","v":13583,"vw":85.67432},{"c":85.8,"h":85.805,"l":85.7,"n":565,"o":85.74,"t":"2026-09-23T16:15:00Z","v":14580,"vw":85.742889},{"c":85.93,"h":85.96,"l":85.77,"n":714,"o":85.8,"t":"2026-09-23T16:30:00Z","v":21918,"vw":85.84421},{"c":85.67,"h":85.965,"l":85.65,"n":585,"o":85.93,"t":"2026-09-23T16:45:00Z","v":18399,"vw":85.85564},{"c":85.82,"h":85.83,"l":85.6,"n":612,"o":85.7,"t":"2026-09-23T17:00:00Z","v":32765,"vw":85.737768},{"c":85.73,"h":85.835,"l":85.69,"n":558,"o":85.82,"t":"2026-09-23T17:15:00Z","v":20810,"vw":85.760571},{"c":85.855,"h":85.87,"l":85.71,"n":738,"o":85.73,"t":"2026-09-23T17:30:00Z","v":21939,"vw":85.77186},{"c":85.955,"h":85.955,"l":85.85,"n":595,"o":85.88,"t":"2026-09-23T17:45:00Z","v":20597,"vw":85.895746},{"c":85.84,"h":85.98,"l":85.8,"n":835,"o":85.955,"t":"2026-09-23T18:00:00Z","v":24468,"vw":85.88891},{"c":85.89,"h":85.89,"l":85.82,"n":887,"o":85.84,"t":"2026-09-23T18:15:00Z","v":26019,"vw":85.844166},{"c":85.775,"h":85.915,"l":85.75,"n":1045,"o":85.9,"t":"2026-09-23T18:30:00Z","v":39162,"vw":85.828232},{"c":85.67,"h":85.78,"l":85.65,"n":1000,"o":85.77,"t":"2026-09-23T18:45:00Z","v":34753,"vw":85.705285},{"c":85.49,"h":85.675,"l":85.47,"n":1470,"o":85.66,"t":"2026-09-23T19:00:00Z","v":67061,"vw":85.562025},{"c":85.56,"h":85.62,"l":85.49,"n":1567,"o":85.49,"t":"2026-09-23T19:15:00Z","v":56220,"vw":85.561806},{"c":85.83,"h":85.89,"l":85.6,"n":2144,"o":85.6,"t":"2026-09-23T19:30:00Z","v":91387,"vw":85.764067},{"c":85.69,"h":85.8625,"l":85.565,"n":5240,"o":85.81,"t":"2026-09-23T19:45:00Z","v":262897,"vw":85.696939},{"c":85.71,"h":85.71,"l":85.71,"n":53,"o":85.71,"t":"2026-09-23T20:00:00Z","v":412615,"vw":85.71},{"c":85.71,"h":85.71,"l":85.71,"n":1,"o":85.71,"t":"2026-09-23T20:15:00Z","v":5733,"vw":85.71},{"c":85.51,"h":85.51,"l":85.51,"n":12,"o":85.51,"t":"2026-09-24T13:15:00Z","v":246,"vw":85.51},{"c":86.085,"h":86.26,"l":85.28,"n":692,"o":85.74,"t":"2026-09-24T13:30:00Z","v":44230,"vw":85.962556},{"c":86.6,"h":86.675,"l":86.06,"n":677,"o":86.06,"t":"2026-09-24T13:45:00Z","v":31413,"vw":86.417673},{"c":86.59,"h":86.64,"l":86.3,"n":1017,"o":86.58,"t":"2026-09-24T14:00:00Z","v":35488,"vw":86.47369},{"c":86.23,"h":86.61,"l":86.21,"n":1062,"o":86.56,"t":"2026-09-24T14:15:00Z","v":35978,"vw":86.440135},{"c":85.95,"h":86.245,"l":85.89,"n":1008,"o":86.16,"t":"2026-09-24T14:30:00Z","v":30276,"vw":86.091159},{"c":85.97,"h":86.03,"l":85.87,"n":980,"o":85.95,"t":"2026-09-24T14:45:00Z","v":33691,"vw":85.96089},{"c":85.45,"h":85.975,"l":85.45,"n":1080,"o":85.965,"t":"2026-09-24T15:00:00Z","v":39056,"vw":85.752766},{"c":85.53,"h":85.545,"l":85.37,"n":948,"o":85.45,"t":"2026-09-24T15:15:00Z","v":33628,"vw":85.471183},{"c":85.58,"h":85.78,"l":85.44,"n":1316,"o":85.53,"t":"2026-09-24T15:30:00Z","v":62442,"vw":85.580445},{"c":85.57,"h":85.67,"l":85.53,"n":835,"o":85.595,"t":"2026-09-24T15:45:00Z","v":35250,"vw":85.583852},{"c":85.5,"h":85.55,"l":85.39,"n":974,"o":85.5,"t":"2026-09-24T16:00:00Z","v":35142,"vw":85.477685},{"c":86.03,"h":86.32,"l":85.48,"n":1785,"o":85.5,"t":"2026-09-24T16:15:00Z","v":141968,"vw":85.882207},{"c":86.01,"h":86.22,"l":85.84,"n":732,"o":86.04,"t":"2026-09-24T16:30:00Z","v":26887,"vw":86.029175},{"c":85.84,"h":85.95,"l":85.73,"n":963,"o":85.95,"t":"2026-09-24T16:45:00Z","v":48526,"vw":85.841047},{"c":85.73,"h":85.8,"l":85.62,"n":766,"o":85.8,"t":"2026-09-24T17:00:00Z","v":27140,"vw":85.6939},{"c":85.6,"h":85.7968,"l":85.48,"n":702,"o":85.72,"t":"2026-09-24T17:15:00Z","v":41000,"vw":85.663219},{"c":85.425,"h":85.67,"l":85.35,"n":989,"o":85.61,"t":"2026-09-24T17:30:00Z","v":29061,"vw":85.479296},{"c":85.31,"h":85.42,"l":85.115,"n":894,"o":85.42,"t":"2026-09-24T17:45:00Z","v":30764,"vw":85.275576},{"c":85.405,"h":85.44,"l":85.265,"n":896,"o":85.33,"t":"2026-09-24T18:00:00Z","v":30865,"vw":85.375532},{"c":85.6,"h":85.645,"l":85.39,"n":1014,"o":85.43,"t":"2026-09-24T18:15:00Z","v":35942,"vw":85.503975},{"c":85.395,"h":85.6,"l":85.295,"n":1363,"o":85.6,"t":"2026-09-24T18:30:00Z","v":58601,"vw":85.402254},{"c":85.25,"h":85.43,"l":85.245,"n":1443,"o":85.43,"t":"2026-09-24T18:45:00Z","v":65848,"vw":85.341513},{"c":85.3,"h":85.37,"l":85.17,"n":1423,"o":85.26,"t":"2026-09-24T19:00:00Z","v":53437,"vw":85.294477},{"c":85.675,"h":85.6825,"l":85.255,"n":1699,"o":85.302,"t":"2026-09-24T19:15:00Z","v":70178,"vw":85.387517},{"c":85.84,"h":85.87,"l":85.65,"n":2146,"o":85.675,"t":"2026-09-24T19:30:00Z","v":80851,"vw":85.774934},{"c":85.86,"h":85.915,"l":85.72,"n":6071,"o":85.83,"t":"2026-09-24T19:45:00Z","v":292187,"vw":85.812974},{"c":85.85,"h":85.85,"l":85.85,"n":60,"o":85.85,"t":"2026-09-24T20:00:00Z","v":749084,"vw":85.85},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-09-24T20:30:00Z","v":200,"vw":85.85},{"c":86.08,"h":86.495,"l":85.58,"n":450,"o":86.33,"t":"2026-09-25T13:30:00Z","v":26203,"vw":86.290845},{"c":86.07,"h":86.14,"l":85.79,"n":706,"o":86.01,"t":"2026-09-25T13:45:00Z","v":25338,"vw":86.002195},{"c":85.88,"h":86.07,"l":85.7,"n":563,"o":86.07,"t":"2026-09-25T14:00:00Z","v":15048,"vw":85.887451},{"c":85.995,"h":86.0699,"l":85.8375,"n":493,"o":86,"t":"2026-09-25T14:15:00Z","v":20688,"vw":85.972445},{"c":85.85,"h":86.02,"l":85.82,"n":584,"o":86,"t":"2026-09-25T14:30:00Z","v":26766,"vw":85.915983},{"c":85.87,"h":85.97,"l":85.8,"n":665,"o":85.874,"t":"2026-09-25T14:45:00Z","v":33753,"vw":85.880393},{"c":85.65,"h":85.88,"l":85.495,"n":785,"o":85.88,"t":"2026-09-25T15:00:00Z","v":34060,"vw":85.717079},{"c":85.58,"h":85.72,"l":85.58,"n":546,"o":85.66,"t":"2026-09-25T15:15:00Z","v":17200,"vw":85.634518},{"c":85.41,"h":85.7,"l":85.41,"n":916,"o":85.61,"t":"2026-09-25T15:30:00Z","v":35156,"vw":85.544496},{"c":85.75,"h":85.75,"l":85.42,"n":831,"o":85.43,"t":"2026-09-25T15:45:00Z","v":24605,"vw":85.546026},{"c":85.76,"h":86.05,"l":85.76,"n":957,"o":85.79,"t":"2026-09-25T16:00:00Z","v":65277,"vw":85.881456},{"c":85.54,"h":85.77,"l":85.54,"n":771,"o":85.73,"t":"2026-09-25T16:15:00Z","v":31445,"vw":85.669423},{"c":85.47,"h":85.6,"l":85.34,"n":1348,"o":85.52,"t":"2026-09-25T16:30:00Z","v":50764,"vw":85.522884},{"c":85.53,"h":85.635,"l":85.425,"n":702,"o":85.47,"t":"2026-09-25T16:45:00Z","v":26050,"vw":85.530455},{"c":85.5401,"h":85.57,"l":85.49,"n":707,"o":85.52,"t":"2026-09-25T17:00:00Z","v":18921,"vw":85.546642},{"c":85.5,"h":85.5899,"l":85.39,"n":888,"o":85.5899,"t":"2026-09-25T17:15:00Z","v":45858,"vw":85.495716},{"c":85.74,"h":85.77,"l":85.375,"n":989,"o":85.375,"t":"2026-09-25T17:30:00Z","v":34685,"vw":85.600775},{"c":85.91,"h":85.9133,"l":85.67,"n":898,"o":85.725,"t":"2026-09-25T17:45:00Z","v":40975,"vw":85.79241},{"c":85.86,"h":85.91,"l":85.78,"n":670,"o":85.91,"t":"2026-09-25T18:00:00Z","v":20504,"vw":85.858092},{"c":85.86,"h":85.89,"l":85.745,"n":1497,"o":85.86,"t":"2026-09-25T18:15:00Z","v":71445,"vw":85.836931},{"c":85.71,"h":85.86,"l":85.6,"n":962,"o":85.86,"t":"2026-09-25T18:30:00Z","v":57881,"vw":85.771282},{"c":85.71,"h":85.791,"l":85.685,"n":729,"o":85.71,"t":"2026-09-25T18:45:00Z","v":23810,"vw":85.751355},{"c":85.67,"h":85.735,"l":85.54,"n":1320,"o":85.72,"t":"2026-09-25T19:00:00Z","v":62582,"vw":85.62232},{"c":85.57,"h":85.68,"l":85.54,"n":1186,"o":85.67,"t":"2026-09-25T19:15:00Z","v":48683,"vw":85.596651},{"c":85.875,"h":85.92,"l":85.5724,"n":1697,"o":85.5724,"t":"2026-09-25T19:30:00Z","v":52154,"vw":85.76438},{"c":85.67,"h":86,"l":85.63,"n":3954,"o":85.875,"t":"2026-09-25T19:45:00Z","v":182424,"vw":85.778267},{"c":85.69,"h":85.69,"l":85.69,"n":55,"o":85.69,"t":"2026-09-25T20:00:00Z","v":431713,"vw":85.69},{"c":85.39,"h":85.41,"l":85.39,"n":4,"o":85.41,"t":"2026-09-28T12:45:00Z","v":376,"vw":85.399556},{"c":84.395,"h":84.53,"l":84.001,"n":667,"o":84.52,"t":"2026-09-28T13:30:00Z","v":36794,"vw":84.391638},{"c":85.06,"h":85.09,"l":84.39,"n":996,"o":84.39,"t":"2026-09-28T13:45:00Z","v":53449,"vw":84.778486},{"c":86,"h":86.055,"l":85.18,"n":985,"o":85.19,"t":"2026-09-28T14:00:00Z","v":44020,"vw":85.799791},{"c":85.76,"h":86.1,"l":85.54,"n":1059,"o":86.05,"t":"2026-09-28T14:15:00Z","v":87980,"vw":85.77303},{"c":85.6451,"h":85.74,"l":85.59,"n":695,"o":85.71,"t":"2026-09-28T14:30:00Z","v":24391,"vw":85.667939},{"c":85.37,"h":85.74,"l":85.36,"n":827,"o":85.64,"t":"2026-09-28T14:45:00Z","v":30375,"vw":85.576543},{"c":85.23,"h":85.39,"l":85.225,"n":986,"o":85.37,"t":"2026-09-28T15:00:00Z","v":30119,"vw":85.329952},{"c":85.235,"h":85.43,"l":85.235,"n":703,"o":85.28,"t":"2026-09-28T15:15:00Z","v":20043,"vw":85.322235},{"c":85.405,"h":85.505,"l":85.29,"n":698,"o":85.29,"t":"2026-09-28T15:30:00Z","v":22277,"vw":85.385372},{"c":85.41,"h":85.4552,"l":85.3,"n":917,"o":85.4552,"t":"2026-09-28T15:45:00Z","v":27959,"vw":85.381699},{"c":85.45,"h":85.555,"l":85.375,"n":691,"o":85.42,"t":"2026-09-28T16:00:00Z","v":24303,"vw":85.459706},{"c":86.1,"h":86.115,"l":85.465,"n":1086,"o":85.465,"t":"2026-09-28T16:15:00Z","v":42576,"vw":85.73741},{"c":85.75,"h":86.135,"l":85.655,"n":616,"o":86.1,"t":"2026-09-28T16:30:00Z","v":17187,"vw":85.866026},{"c":85.67,"h":85.815,"l":85.58,"n":602,"o":85.8,"t":"2026-09-28T16:45:00Z","v":18877,"vw":85.672009},{"c":86.08,"h":86.37,"l":85.675,"n":1026,"o":85.73,"t":"2026-09-28T17:00:00Z","v":39660,"vw":85.983652},{"c":85.84,"h":86.035,"l":85.7,"n":807,"o":86.035,"t":"2026-09-28T17:15:00Z","v":39356,"vw":85.821618},{"c":85.84,"h":85.935,"l":85.74,"n":765,"o":85.87,"t":"2026-09-28T17:30:00Z","v":27631,"vw":85.850707},{"c":86.025,"h":86.05,"l":85.89,"n":836,"o":85.89,"t":"2026-09-28T17:45:00Z","v":26961,"vw":85.973985},{"c":86.115,"h":86.155,"l":85.96,"n":698,"o":86.03,"t":"2026-09-28T18:00:00Z","v":20081,"vw":86.050552},{"c":86.115,"h":86.14,"l":86.04,"n":641,"o":86.105,"t":"2026-09-28T18:15:00Z","v":25417,"vw":86.083028},{"c":86.07,"h":86.09,"l":85.995,"n":711,"o":86.09,"t":"2026-09-28T18:30:00Z","v":30097,"vw":86.04374},{"c":85.97,"h":86.125,"l":85.925,"n":1047,"o":86.07,"t":"2026-09-28T18:45:00Z","v":44266,"vw":85.986698},{"c":85.75,"h":86,"l":85.71,"n":1556,"o":85.95,"t":"2026-09-28T19:00:00Z","v":82343,"vw":85.884903},{"c":85.77,"h":85.95,"l":85.64,"n":1337,"o":85.745,"t":"2026-09-28T19:15:00Z","v":61280,"vw":85.808073},{"c":85.88,"h":85.89,"l":85.69,"n":1829,"o":85.78,"t":"2026-09-28T19:30:00Z","v":103427,"vw":85.780622},{"c":85.76,"h":85.895,"l":85.62,"n":4043,"o":85.87,"t":"2026-09-28T19:45:00Z","v":204203,"vw":85.751898},{"c":85.72,"h":85.77,"l":85.72,"n":53,"o":85.77,"t":"2026-09-28T20:00:00Z","v":650558,"vw":85.72034},{"c":86.175,"h":86.51,"l":85.25,"n":608,"o":85.57,"t":"2026-09-29T13:30:00Z","v":39017,"vw":85.8605},{"c":85.7519,"h":86.23,"l":85.6925,"n":753,"o":86.17,"t":"2026-09-29T13:45:00Z","v":23123,"vw":85.957549},{"c":85.81,"h":86.005,"l":85.585,"n":807,"o":85.84,"t":"2026-09-29T14:00:00Z","v":27562,"vw":85.788204},{"c":85.56,"h":85.855,"l":85.54,"n":976,"o":85.84,"t":"2026-09-29T14:15:00Z","v":25562,"vw":85.712145},{"c":85.625,"h":85.625,"l":85.26,"n":558,"o":85.56,"t":"2026-09-29T14:30:00Z","v":15712,"vw":85.465799},{"c":85.89,"h":85.92,"l":85.67,"n":682,"o":85.73,"t":"2026-09-29T14:45:00Z","v":18838,"vw":85.783934},{"c":85.43,"h":85.8899,"l":85.395,"n":885,"o":85.8899,"t":"2026-09-29T15:00:00Z","v":36862,"vw":85.555894},{"c":85.435,"h":85.505,"l":85.38,"n":683,"o":85.43,"t":"2026-09-29T15:15:00Z","v":22688,"vw":85.441841},{"c":85.4489,"h":85.61,"l":85.405,"n":704,"o":85.46,"t":"2026-09-29T15:30:00Z","v":25340,"vw":85.50394},{"c":85.46,"h":85.61,"l":85.28,"n":831,"o":85.46,"t":"2026-09-29T15:45:00Z","v":28876,"vw":85.439268},{"c":85.575,"h":85.59,"l":85.44,"n":751,"o":85.46,"t":"2026-09-29T16:00:00Z","v":26014,"vw":85.50292},{"c":85.71,"h":85.795,"l":85.58,"n":827,"o":85.58,"t":"2026-09-29T16:15:00Z","v":30568,"vw":85.684526},{"c":85.53,"h":85.71,"l":85.52,"n":519,"o":85.71,"t":"2026-09-29T16:30:00Z","v":16460,"vw":85.609806},{"c":85.47,"h":85.565,"l":85.43,"n":715,"o":85.55,"t":"2026-09-29T16:45:00Z","v":22692,"vw":85.499469},{"c":85.53,"h":85.54,"l":85.37,"n":833,"o":85.47,"t":"2026-09-29T17:00:00Z","v":35781,"vw":85.452032},{"c":85.47,"h":85.545,"l":85.42,"n":682,"o":85.545,"t":"2026-09-29T17:15:00Z","v":26971,"vw":85.460671},{"c":85.42,"h":85.53,"l":85.34,"n":853,"o":85.5,"t":"2026-09-29T17:30:00Z","v":32201,"vw":85.431889},{"c":85.15,"h":85.46,"l":85.08,"n":1162,"o":85.42,"t":"2026-09-29T17:45:00Z","v":47246,"vw":85.284997},{"c":85.25,"h":85.47,"l":85.17,"n":872,"o":85.17,"t":"2026-09-29T18:00:00Z","v":30508,"vw":85.300809},{"c":85.22,"h":85.4,"l":85.21,"n":774,"o":85.25,"t":"2026-09-29T18:15:00Z","v":29755,"vw":85.296539},{"c":85.46,"h":85.55,"l":85.135,"n":1118,"o":85.22,"t":"2026-09-29T18:30:00Z","v":39180,"vw":85.285559},{"c":85.46,"h":85.46,"l":85.31,"n":1024,"o":85.46,"t":"2026-09-29T18:45:00Z","v":42481,"vw":85.35424},{"c":85.355,"h":85.49,"l":85.34,"n":1053,"o":85.46,"t":"2026-09-29T19:00:00Z","v":46239,"vw":85.427328},{"c":85.495,"h":85.495,"l":85.305,"n":1339,"o":85.37,"t":"2026-09-29T19:15:00Z","v":55580,"vw":85.409537},{"c":85.565,"h":85.58,"l":85.43,"n":1615,"o":85.5,"t":"2026-09-29T19:30:00Z","v":74970,"vw":85.528814},{"c":85.24,"h":85.56,"l":85.2,"n":4937,"o":85.56,"t":"2026-09-29T19:45:00Z","v":226131,"vw":85.333509},{"c":85.25,"h":85.25,"l":85.25,"n":55,"o":85.25,"t":"2026-09-29T20:00:00Z","v":393091,"vw":85.25},{"c":84.9,"h":85.715,"l":84.67,"n":915,"o":85.68,"t":"2026-09-30T13:30:00Z","v":54369,"vw":85.435141},{"c":84.945,"h":85.1225,"l":84.74,"n":706,"o":84.83,"t":"2026-09-30T13:45:00Z","v":27960,"vw":84.960068},{"c":85.19,"h":85.38,"l":84.93,"n":1049,"o":85,"t":"2026-09-30T14:00:00Z","v":32150,"vw":85.170717},{"c":84.75,"h":85.29,"l":84.71,"n":1095,"o":85.2,"t":"2026-09-30T14:15:00Z","v":33410,"vw":85.097682},{"c":84.75,"h":84.93,"l":84.695,"n":818,"o":84.75,"t":"2026-09-30T14:30:00Z","v":24807,"vw":84.818551},{"c":84.65,"h":84.83,"l":84.615,"n":1046,"o":84.735,"t":"2026-09-30T14:45:00Z","v":32545,"vw":84.731432},{"c":84.64,"h":84.745,"l":84.53,"n":993,"o":84.615,"t":"2026-09-30T15:00:00Z","v":30206,"vw":84.62187},{"c":84.5,"h":84.78,"l":84.385,"n":848,"o":84.65,"t":"2026-09-30T15:15:00Z","v":24101,"vw":84.588283},{"c":84.44,"h":84.575,"l":84.365,"n":935,"o":84.5,"t":"2026-09-30T15:30:00Z","v":31478,"vw":84.481777},{"c":84.54,"h":84.545,"l":84.38,"n":934,"o":84.44,"t":"2026-09-30T15:45:00Z","v":30690,"vw":84.490156},{"c":84.63,"h":84.69,"l":84.525,"n":787,"o":84.53,"t":"2026-09-30T16:00:00Z","v":22212,"vw":84.600435},{"c":84.685,"h":84.72,"l":84.5901,"n":791,"o":84.645,"t":"2026-09-30T16:15:00Z","v":29017,"vw":84.670838},{"c":84.56,"h":84.74,"l":84.525,"n":1172,"o":84.7,"t":"2026-09-30T16:30:00Z","v":42561,"vw":84.622866},{"c":84.49,"h":84.56,"l":84.41,"n":986,"o":84.56,"t":"2026-09-30T16:45:00Z","v":28442,"vw":84.481933},{"c":84.545,"h":84.59,"l":84.44,"n":1128,"o":84.47,"t":"2026-09-30T17:00:00Z","v":32410,"vw":84.473086},{"c":84.48,"h":84.54,"l":84.34,"n":991,"o":84.54,"t":"2026-09-30T17:15:00Z","v":34726,"vw":84.431319},{"c":84.555,"h":84.555,"l":84.455,"n":838,"o":84.48,"t":"2026-09-30T17:30:00Z","v":30416,"vw":84.51389},{"c":84.44,"h":84.56,"l":84.36,"n":1070,"o":84.56,"t":"2026-09-30T17:45:00Z","v":38832,"vw":84.444357},{"c":84.45,"h":84.52,"l":84.41,"n":915,"o":84.46,"t":"2026-09-30T18:00:00Z","v":36238,"vw":84.462108},{"c":84.369,"h":84.545,"l":84.36,"n":873,"o":84.49,"t":"2026-09-30T18:15:00Z","v":28384,"vw":84.445356},{"c":84.305,"h":84.445,"l":84.295,"n":1102,"o":84.37,"t":"2026-09-30T18:30:00Z","v":48593,"vw":84.369585},{"c":84.38,"h":84.4,"l":84.28,"n":1108,"o":84.33,"t":"2026-09-30T18:45:00Z","v":45577,"vw":84.325668},{"c":84.295,"h":84.41,"l":84.195,"n":1465,"o":84.38,"t":"2026-09-30T19:00:00Z","v":63729,"vw":84.287696},{"c":84.06,"h":84.305,"l":84.06,"n":1646,"o":84.29,"t":"2026-09-30T19:15:00Z","v":67762,"vw":84.179499},{"c":83.755,"h":84.06,"l":83.74,"n":2906,"o":84.06,"t":"2026-09-30T19:30:00Z","v":136947,"vw":83.859463},{"c":83.5,"h":83.9,"l":83.47,"n":6541,"o":83.75,"t":"2026-09-30T19:45:00Z","v":331145,"vw":83.666748},{"c":83.48,"h":83.94,"l":83.48,"n":82,"o":83.48,"t":"2026-09-30T20:00:00Z","v":544135,"vw":83.480095},{"c":82.235,"h":83.64,"l":82.07,"n":1460,"o":83,"t":"2026-10-01T13:30:00Z","v":102287,"vw":82.893867},{"c":82.25,"h":82.42,"l":82.15,"n":1469,"o":82.23,"t":"2026-10-01T13:45:00Z","v":58893,"vw":82.296527},{"c":81.875,"h":82.28,"l":81.68,"n":1523,"o":82.28,"t":"2026-10-01T14:00:00Z","v":54057,"vw":81.974692},{"c":81.63,"h":82.085,"l":81.63,"n":1522,"o":81.94,"t":"2026-10-01T14:15:00Z","v":49115,"vw":81.849247},{"c":81.9,"h":81.945,"l":81.54,"n":1424,"o":81.71,"t":"2026-10-01T14:30:00Z","v":40718,"vw":81.7554},{"c":82.175,"h":82.3325,"l":81.84,"n":1756,"o":81.91,"t":"2026-10-01T14:45:00Z","v":67103,"vw":82.078701},{"c":81.95,"h":82.21,"l":81.85,"n":1188,"o":82.175,"t":"2026-10-01T15:00:00Z","v":37816,"vw":81.995778},{"c":82.005,"h":82.085,"l":81.92,"n":1313,"o":81.95,"t":"2026-10-01T15:15:00Z","v":42109,"vw":82.026966},{"c":82.08,"h":82.225,"l":81.95,"n":1277,"o":81.995,"t":"2026-10-01T15:30:00Z","v":41467,"vw":82.076539},{"c":82.33,"h":82.355,"l":82.07,"n":1107,"o":82.13,"t":"2026-10-01T15:45:00Z","v":33664,"vw":82.240531},{"c":82.405,"h":82.6,"l":82.3,"n":1197,"o":82.36,"t":"2026-10-01T16:00:00Z","v":42086,"vw":82.45968},{"c":82.69,"h":82.7,"l":82.405,"n":1057,"o":82.405,"t":"2026-10-01T16:15:00Z","v":30090,"vw":82.573491},{"c":82.79,"h":82.84,"l":82.61,"n":931,"o":82.69,"t":"2026-10-01T16:30:00Z","v":34956,"vw":82.755726},{"c":82.8,"h":82.83,"l":82.66,"n":1021,"o":82.79,"t":"2026-10-01T16:45:00Z","v":37560,"vw":82.751842},{"c":82.92,"h":82.93,"l":82.745,"n":811,"o":82.805,"t":"2026-10-01T17:00:00Z","v":24512,"vw":82.85945},{"c":83.01,"h":83.16,"l":82.905,"n":842,"o":82.92,"t":"2026-10-01T17:15:00Z","v":24758,"vw":83.053007},{"c":83.025,"h":83.2521,"l":82.885,"n":1019,"o":83.01,"t":"2026-10-01T17:30:00Z","v":32019,"vw":83.043539},{"c":82.69,"h":83.1,"l":82.53,"n":1122,"o":83.03,"t":"2026-10-01T17:45:00Z","v":40017,"vw":82.761155},{"c":82.8,"h":82.8,"l":82.555,"n":1203,"o":82.645,"t":"2026-10-01T18:00:00Z","v":39156,"vw":82.674881},{"c":82.88,"h":82.94,"l":82.8,"n":1173,"o":82.8,"t":"2026-10-01T18:15:00Z","v":36489,"vw":82.890796},{"c":82.81,"h":82.91,"l":82.69,"n":1396,"o":82.9,"t":"2026-10-01T18:30:00Z","v":49072,"vw":82.820128},{"c":82.88,"h":82.89,"l":82.7,"n":1229,"o":82.82,"t":"2026-10-01T18:45:00Z","v":37171,"vw":82.789712},{"c":83.005,"h":83.01,"l":82.81,"n":1237,"o":82.87,"t":"2026-10-01T19:00:00Z","v":40017,"vw":82.921912},{"c":83.005,"h":83.17,"l":82.99,"n":1794,"o":83,"t":"2026-10-01T19:15:00Z","v":64076,"vw":83.059592},{"c":83.1755,"h":83.23,"l":83.03,"n":1890,"o":83.03,"t":"2026-10-01T19:30:00Z","v":57992,"vw":83.160804},{"c":83.13,"h":83.17,"l":82.975,"n":5564,"o":83.14,"t":"2026-10-01T19:45:00Z","v":219946,"vw":83.050111},{"c":83.12,"h":83.13,"l":83.12,"n":71,"o":83.13,"t":"2026-10-01T20:00:00Z","v":475518,"vw":83.120002},{"c":83.33,"h":83.33,"l":83.32,"n":5,"o":83.32,"t":"2026-10-02T08:00:00Z","v":402,"vw":83.3275},{"c":83.66,"h":83.66,"l":83.5,"n":5,"o":83.5,"t":"2026-10-02T12:15:00Z","v":417,"vw":83.584433},{"c":83.69,"h":83.69,"l":83.69,"n":3,"o":83.69,"t":"2026-10-02T12:30:00Z","v":401,"vw":83.69},{"c":83.57,"h":84.1699,"l":83.275,"n":747,"o":83.84,"t":"2026-10-02T13:30:00Z","v":35814,"vw":83.817837},{"c":83.295,"h":83.92,"l":83.2,"n":1042,"o":83.575,"t":"2026-10-02T13:45:00Z","v":28120,"vw":83.583934},{"c":83.69,"h":83.7812,"l":83.23,"n":908,"o":83.29,"t":"2026-10-02T14:00:00Z","v":23287,"vw":83.58335},{"c":83.545,"h":83.7499,"l":83.51,"n":733,"o":83.7,"t":"2026-10-02T14:15:00Z","v":17360,"vw":83.62579},{"c":83.76,"h":83.77,"l":83.51,"n":819,"o":83.54,"t":"2026-10-02T14:30:00Z","v":19937,"vw":83.673264},{"c":83.595,"h":83.855,"l":83.59,"n":916,"o":83.73,"t":"2026-10-02T14:45:00Z","v":21035,"vw":83.717197},{"c":83.4,"h":83.59,"l":83.265,"n":926,"o":83.59,"t":"2026-10-02T15:00:00Z","v":22449,"vw":83.4184},{"c":83.585,"h":83.585,"l":83.31,"n":812,"o":83.41,"t":"2026-10-02T15:15:00Z","v":19495,"vw":83.41544},{"c":83.43,"h":83.71,"l":83.43,"n":999,"o":83.58,"t":"2026-10-02T15:30:00Z","v":29639,"vw":83.58128},{"c":83.52,"h":83.58,"l":83.42,"n":580,"o":83.43,"t":"2026-10-02T15:45:00Z","v":15531,"vw":83.519281},{"c":83.24,"h":83.6,"l":83.18,"n":833,"o":83.545,"t":"2026-10-02T16:00:00Z","v":25348,"vw":83.361718},{"c":83.155,"h":83.24,"l":83.06,"n":879,"o":83.24,"t":"2026-10-02T16:15:00Z","v":22646,"vw":83.153421},{"c":83.279,"h":83.28,"l":83.15,"n":814,"o":83.16,"t":"2026-10-02T16:30:00Z","v":23461,"vw":83.219991},{"c":83.175,"h":83.31,"l":83.13,"n":788,"o":83.28,"t":"2026-10-02T16:45:00Z","v":23576,"vw":83.230956},{"c":83.28,"h":83.3,"l":83.17,"n":714,"o":83.17,"t":"2026-10-02T17:00:00Z","v":20874,"vw":83.246895},{"c":83.15,"h":83.29,"l":83.075,"n":825,"o":83.29,"t":"2026-10-02T17:15:00Z","v":37039,"vw":83.197737},{"c":83.225,"h":83.27,"l":83.15,"n":655,"o":83.15,"t":"2026-10-02T17:30:00Z","v":19416,"vw":83.223002},{"c":83.18,"h":83.325,"l":83.175,"n":671,"o":83.25,"t":"2026-10-02T17:45:00Z","v":20699,"vw":83.265468},{"c":83.12,"h":83.225,"l":82.995,"n":835,"o":83.2,"t":"2026-10-02T18:00:00Z","v":27988,"vw":83.089479},{"c":83.08,"h":83.1799,"l":83.04,"n":900,"o":83.1799,"t":"2026-10-02T18:15:00Z","v":29929,"vw":83.096597},{"c":83.32,"h":83.32,"l":83.06,"n":912,"o":83.08,"t":"2026-10-02T18:30:00Z","v":28814,"vw":83.186366},{"c":83.35,"h":83.37,"l":83.24,"n":988,"o":83.35,"t":"2026-10-02T18:45:00Z","v":36740,"vw":83.290173},{"c":82.91,"h":83.34,"l":82.88,"n":1904,"o":83.34,"t":"2026-10-02T19:00:00Z","v":105331,"vw":83.03826},{"c":82.77,"h":82.97,"l":82.681,"n":2243,"o":82.91,"t":"2026-10-02T19:15:00Z","v":116264,"vw":82.846283},{"c":82.84,"h":82.905,"l":82.66,"n":2711,"o":82.78,"t":"2026-10-02T19:30:00Z","v":161521,"vw":82.750684},{"c":82.46,"h":82.89,"l":82.41,"n":6319,"o":82.87,"t":"2026-10-02T19:45:00Z","v":413882,"vw":82.58725},{"c":82.42,"h":82.5,"l":82.42,"n":60,"o":82.5,"t":"2026-10-02T20:00:00Z","v":502954,"vw":82.420392},{"c":82.63,"h":82.99,"l":82.42,"n":684,"o":82.6,"t":"2026-10-05T13:30:00Z","v":44571,"vw":82.668075},{"c":83.05,"h":83.12,"l":82.5,"n":1172,"o":82.69,"t":"2026-10-05T13:45:00Z","v":52732,"vw":82.864071},{"c":83.175,"h":83.37,"l":83,"n":1125,"o":83.01,"t":"2026-10-05T14:00:00Z","v":31345,"vw":83.188124},{"c":83.17,"h":83.42,"l":83.17,"n":981,"o":83.22,"t":"2026-10-05T14:15:00Z","v":17980,"vw":83.283056},{"c":83.245,"h":83.245,"l":82.92,"n":980,"o":83.185,"t":"2026-10-05T14:30:00Z","v":23656,"vw":83.09123},{"c":82.95,"h":83.235,"l":82.8996,"n":924,"o":83.235,"t":"2026-10-05T14:45:00Z","v":22582,"vw":83.051451},{"c":82.6066,"h":82.95,"l":82.5,"n":1020,"o":82.95,"t":"2026-10-05T15:00:00Z","v":27835,"vw":82.722017},{"c":82.7,"h":82.72,"l":82.47,"n":1135,"o":82.6,"t":"2026-10-05T15:15:00Z","v":27520,"vw":82.582936},{"c":83.02,"h":83.02,"l":82.66,"n":1005,"o":82.69,"t":"2026-10-05T15:30:00Z","v":24316,"vw":82.815831},{"c":83.09,"h":83.09,"l":82.985,"n":938,"o":83.02,"t":"2026-10-05T15:45:00Z","v":21880,"vw":83.032656},{"c":83.17,"h":83.24,"l":83.095,"n":948,"o":83.11,"t":"2026-10-05T16:00:00Z","v":24242,"vw":83.171864},{"c":83.25,"h":83.25,"l":83.135,"n":867,"o":83.17,"t":"2026-10-05T16:15:00Z","v":18045,"vw":83.19769},{"c":83.37,"h":83.385,"l":83.2604,"n":627,"o":83.27,"t":"2026-10-05T16:30:00Z","v":13740,"vw":83.334397},{"c":83.33,"h":83.3761,"l":83.32,"n":675,"o":83.325,"t":"2026-10-05T16:45:00Z","v":13273,"vw":83.346352},{"c":83.48,"h":83.48,"l":83.355,"n":748,"o":83.355,"t":"2026-10-05T17:00:00Z","v":14198,"vw":83.430372},{"c":83.46,"h":83.53,"l":83.36,"n":814,"o":83.485,"t":"2026-10-05T17:15:00Z","v":19484,"vw":83.43474},{"c":83.4,"h":83.44,"l":83.37,"n":750,"o":83.41,"t":"2026-10-05T17:30:00Z","v":20053,"vw":83.41447},{"c":83.56,"h":83.61,"l":83.38,"n":1196,"o":83.38,"t":"2026-10-05T17:45:00Z","v":34603,"vw":83.55012},{"c":83.81,"h":83.82,"l":83.57,"n":1010,"o":83.58,"t":"2026-10-05T18:00:00Z","v":26830,"vw":83.696535},{"c":83.8174,"h":83.93,"l":83.81,"n":885,"o":83.84,"t":"2026-10-05T18:15:00Z","v":24332,"vw":83.860272},{"c":83.77,"h":83.82,"l":83.705,"n":958,"o":83.82,"t":"2026-10-05T18:30:00Z","v":27489,"vw":83.777102},{"c":83.735,"h":83.78,"l":83.71,"n":860,"o":83.77,"t":"2026-10-05T18:45:00Z","v":19626,"vw":83.742242},{"c":83.7,"h":83.79,"l":83.58,"n":1546,"o":83.75,"t":"2026-10-05T19:00:00Z","v":44326,"vw":83.703779},{"c":83.47,"h":83.68,"l":83.445,"n":1542,"o":83.68,"t":"2026-10-05T19:15:00Z","v":53567,"vw":83.571695},{"c":83.24,"h":83.48,"l":83.185,"n":1873,"o":83.48,"t":"2026-10-05T19:30:00Z","v":64748,"vw":83.334439},{"c":83.28,"h":83.44,"l":83.09,"n":5087,"o":83.21,"t":"2026-10-05T19:45:00Z","v":225422,"vw":83.279541},{"c":83.26,"h":83.26,"l":83.26,"n":65,"o":83.26,"t":"2026-10-05T20:00:00Z","v":695199,"vw":83.26},{"c":83.26,"h":83.26,"l":83.26,"n":1,"o":83.26,"t":"2026-10-06T12:15:00Z","v":300,"vw":83.26},{"c":84.43,"h":84.5,"l":84.01,"n":656,"o":84.01,"t":"2026-10-06T13:30:00Z","v":43861,"vw":84.189948},{"c":84.18,"h":84.62,"l":84.15,"n":670,"o":84.48,"t":"2026-10-06T13:45:00Z","v":22517,"vw":84.352536},{"c":84.345,"h":84.435,"l":84.04,"n":865,"o":84.18,"t":"2026-10-06T14:00:00Z","v":29417,"vw":84.16716},{"c":84.175,"h":84.435,"l":84.12,"n":1067,"o":84.27,"t":"2026-10-06T14:15:00Z","v":34910,"vw":84.258416},{"c":84.05,"h":84.51,"l":83.96,"n":1063,"o":84.23,"t":"2026-10-06T14:30:00Z","v":35857,"vw":84.260032},{"c":84.28,"h":84.29,"l":84.07,"n":764,"o":84.1338,"t":"2026-10-06T14:45:00Z","v":20392,"vw":84.146843},{"c":84.35,"h":84.38,"l":84.09,"n":959,"o":84.295,"t":"2026-10-06T15:00:00Z","v":31558,"vw":84.224762},{"c":84.515,"h":84.57,"l":84.34,"n":691,"o":84.34,"t":"2026-10-06T15:15:00Z","v":20880,"vw":84.466592},{"c":84.445,"h":84.5,"l":84.38,"n":815,"o":84.47,"t":"2026-10-06T15:30:00Z","v":33375,"vw":84.432557},{"c":84.43,"h":84.48,"l":84.4,"n":761,"o":84.44,"t":"2026-10-06T15:45:00Z","v":22375,"vw":84.431894},{"c":84.55,"h":84.55,"l":84.32,"n":1025,"o":84.41,"t":"2026-10-06T16:00:00Z","v":37341,"vw":84.443657},{"c":84.39,"h":84.545,"l":84.385,"n":780,"o":84.545,"t":"2026-10-06T16:15:00Z","v":22733,"vw":84.467886},{"c":84.245,"h":84.45,"l":84.19,"n":777,"o":84.39,"t":"2026-10-06T16:30:00Z","v":35325,"vw":84.341583},{"c":84.105,"h":84.23,"l":84.07,"n":686,"o":84.23,"t":"2026-10-06T16:45:00Z","v":28300,"vw":84.124039},{"c":84.02,"h":84.205,"l":84.02,"n":761,"o":84.06,"t":"2026-10-06T17:00:00Z","v":25599,"vw":84.123884},{"c":83.91,"h":83.99,"l":83.835,"n":557,"o":83.99,"t":"2026-10-06T17:15:00Z","v":18707,"vw":83.914951},{"c":84.1,"h":84.17,"l":83.755,"n":930,"o":83.88,"t":"2026-10-06T17:30:00Z","v":39002,"vw":83.935876},{"c":84.24,"h":84.25,"l":84.115,"n":699,"o":84.115,"t":"2026-10-06T17:45:00Z","v":22346,"vw":84.202877},{"c":84.38,"h":84.38,"l":84.21,"n":890,"o":84.24,"t":"2026-10-06T18:00:00Z","v":29498,"vw":84.272926},{"c":84.09,"h":84.38,"l":84.07,"n":862,"o":84.38,"t":"2026-10-06T18:15:00Z","v":32206,"vw":84.253573},{"c":83.98,"h":84.14,"l":83.96,"n":746,"o":84.095,"t":"2026-10-06T18:30:00Z","v":22816,"vw":84.057669},{"c":83.83,"h":83.94,"l":83.72,"n":961,"o":83.94,"t":"2026-10-06T18:45:00Z","v":25543,"vw":83.822179},{"c":83.93,"h":83.93,"l":83.76,"n":1077,"o":83.81,"t":"2026-10-06T19:00:00Z","v":36531,"vw":83.810041},{"c":83.895,"h":83.985,"l":83.88,"n":1402,"o":83.92,"t":"2026-10-06T19:15:00Z","v":48659,"vw":83.935585},{"c":83.67,"h":83.92,"l":83.51,"n":2116,"o":83.89,"t":"2026-10-06T19:30:00Z","v":81020,"vw":83.642213},{"c":83.93,"h":84.08,"l":83.58,"n":5971,"o":83.68,"t":"2026-10-06T19:45:00Z","v":338710,"vw":83.884953},{"c":83.92,"h":83.92,"l":83.92,"n":68,"o":83.92,"t":"2026-10-06T20:00:00Z","v":684687,"vw":83.92},{"c":84.155,"h":84.56,"l":83.42,"n":800,"o":83.44,"t":"2026-10-07T13:30:00Z","v":61629,"vw":83.915746},{"c":84.04,"h":84.46,"l":83.93,"n":1126,"o":84.155,"t":"2026-10-07T13:45:00Z","v":46084,"vw":84.258385},{"c":84.14,"h":84.2,"l":84.005,"n":1251,"o":84.005,"t":"2026-10-07T14:00:00Z","v":40213,"vw":84.1164},{"c":84.23,"h":84.34,"l":84.095,"n":1230,"o":84.15,"t":"2026-10-07T14:15:00Z","v":44617,"vw":84.222579},{"c":84.14,"h":84.375,"l":84.11,"n":1155,"o":84.245,"t":"2026-10-07T14:30:00Z","v":38565,"vw":84.260874},{"c":83.875,"h":84.23,"l":83.865,"n":1280,"o":84.14,"t":"2026-10-07T14:45:00Z","v":57121,"vw":84.056473},{"c":83.9,"h":84.03,"l":83.79,"n":1289,"o":83.875,"t":"2026-10-07T15:00:00Z","v":46868,"vw":83.887626},{"c":83.98,"h":84.005,"l":83.73,"n":1246,"o":83.9,"t":"2026-10-07T15:15:00Z","v":39660,"vw":83.847782},{"c":84.11,"h":84.2694,"l":83.98,"n":1564,"o":83.98,"t":"2026-10-07T15:30:00Z","v":63174,"vw":84.143861},{"c":84.045,"h":84.14,"l":84.04,"n":1086,"o":84.11,"t":"2026-10-07T15:45:00Z","v":31524,"vw":84.090841},{"c":84.16,"h":84.24,"l":84.07,"n":1085,"o":84.07,"t":"2026-10-07T16:00:00Z","v":34643,"vw":84.170441},{"c":84.3,"h":84.31,"l":84.11,"n":1115,"o":84.145,"t":"2026-10-07T16:15:00Z","v":44770,"vw":84.196053},{"c":84.04,"h":84.31,"l":84.01,"n":1102,"o":84.31,"t":"2026-10-07T16:30:00Z","v":34701,"vw":84.160414},{"c":83.985,"h":84.12,"l":83.93,"n":808,"o":84.06,"t":"2026-10-07T16:45:00Z","v":24326,"vw":84.030597},{"c":84.17,"h":84.225,"l":83.97,"n":1256,"o":83.98,"t":"2026-10-07T17:00:00Z","v":51112,"vw":84.105844},{"c":84.19,"h":84.21,"l":84.045,"n":877,"o":84.165,"t":"2026-10-07T17:15:00Z","v":39036,"vw":84.137218},{"c":84.27,"h":84.36,"l":84.18,"n":918,"o":84.185,"t":"2026-10-07T17:30:00Z","v":38926,"vw":84.230326},{"c":84.18,"h":84.32,"l":84.13,"n":968,"o":84.24,"t":"2026-10-07T17:45:00Z","v":34774,"vw":84.23033},{"c":84.25,"h":84.285,"l":84.14,"n":1334,"o":84.15,"t":"2026-10-07T18:00:00Z","v":54673,"vw":84.232962},{"c":84.27,"h":84.345,"l":84.18,"n":1336,"o":84.26,"t":"2026-10-07T18:15:00Z","v":49567,"vw":84.261952},{"c":84.37,"h":84.45,"l":84.205,"n":1105,"o":84.28,"t":"2026-10-07T18:30:00Z","v":32115,"vw":84.312725},{"c":84.4,"h":84.58,"l":84.37,"n":1327,"o":84.37,"t":"2026-10-07T18:45:00Z","v":70249,"vw":84.512433},{"c":84.43,"h":84.5,"l":84.36,"n":1454,"o":84.39,"t":"2026-10-07T19:00:00Z","v":56898,"vw":84.443155},{"c":83.9499,"h":84.41,"l":83.9,"n":1636,"o":84.41,"t":"2026-10-07T19:15:00Z","v":64540,"vw":84.224625},{"c":84.1539,"h":84.32,"l":83.935,"n":2065,"o":83.935,"t":"2026-10-07T19:30:00Z","v":91642,"vw":84.102334},{"c":84.115,"h":84.345,"l":84.03,"n":5310,"o":84.16,"t":"2026-10-07T19:45:00Z","v":300767,"vw":84.131366},{"c":84.11,"h":84.11,"l":84.11,"n":77,"o":84.11,"t":"2026-10-07T20:00:00Z","v":758885,"vw":84.11},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-07T20:30:00Z","v":133,"vw":84.11},{"c":83.8,"h":84.09,"l":83.0218,"n":519,"o":83.7,"t":"2026-10-08T13:30:00Z","v":43009,"vw":83.763861},{"c":83.9,"h":84.05,"l":83.685,"n":817,"o":83.8,"t":"2026-10-08T13:45:00Z","v":34762,"vw":83.852696},{"c":83.66,"h":83.9,"l":83.44,"n":887,"o":83.9,"t":"2026-10-08T14:00:00Z","v":31806,"vw":83.713224},{"c":83.805,"h":83.82,"l":83.625,"n":752,"o":83.67,"t":"2026-10-08T14:15:00Z","v":32499,"vw":83.737915},{"c":83.74,"h":83.95,"l":83.65,"n":988,"o":83.8,"t":"2026-10-08T14:30:00Z","v":42584,"vw":83.801907},{"c":83.92,"h":84.03,"l":83.74,"n":864,"o":83.74,"t":"2026-10-08T14:45:00Z","v":32533,"vw":83.905037},{"c":83.845,"h":84.055,"l":83.845,"n":922,"o":83.92,"t":"2026-10-08T15:00:00Z","v":27111,"vw":83.956056},{"c":83.82,"h":83.88,"l":83.77,"n":905,"o":83.84,"t":"2026-10-08T15:15:00Z","v":30641,"vw":83.827172},{"c":84.11,"h":84.17,"l":83.83,"n":832,"o":83.83,"t":"2026-10-08T15:30:00Z","v":28145,"vw":84.006554},{"c":84.385,"h":84.43,"l":84.12,"n":1290,"o":84.15,"t":"2026-10-08T15:45:00Z","v":76649,"vw":84.267316},{"c":84.28,"h":84.38,"l":84.24,"n":868,"o":84.38,"t":"2026-10-08T16:00:00Z","v":31358,"vw":84.295597},{"c":84.075,"h":84.8,"l":84.06,"n":1470,"o":84.32,"t":"2026-10-08T16:15:00Z","v":61958,"vw":84.456373},{"c":84.3,"h":84.3045,"l":84.05,"n":698,"o":84.14,"t":"2026-10-08T16:30:00Z","v":22338,"vw":84.207907},{"c":84.71,"h":84.8799,"l":84.245,"n":947,"o":84.3,"t":"2026-10-08T16:45:00Z","v":35332,"vw":84.552552},{"c":84.63,"h":84.75,"l":84.48,"n":763,"o":84.62,"t":"2026-10-08T17:00:00Z","v":18694,"vw":84.612952},{"c":84.89,"h":84.94,"l":84.55,"n":799,"o":84.58,"t":"2026-10-08T17:15:00Z","v":18505,"vw":84.76354},{"c":84.945,"h":85.01,"l":84.865,"n":732,"o":84.88,"t":"2026-10-08T17:30:00Z","v":19746,"vw":84.946356},{"c":84.96,"h":85.065,"l":84.87,"n":719,"o":84.99,"t":"2026-10-08T17:45:00Z","v":24844,"vw":84.943761},{"c":84.78,"h":84.97,"l":84.65,"n":846,"o":84.945,"t":"2026-10-08T18:00:00Z","v":30056,"vw":84.827328},{"c":84.38,"h":84.75,"l":84.38,"n":695,"o":84.75,"t":"2026-10-08T18:15:00Z","v":17659,"vw":84.502592},{"c":84.385,"h":84.55,"l":84.37,"n":743,"o":84.405,"t":"2026-10-08T18:30:00Z","v":18372,"vw":84.452406},{"c":84.38,"h":84.51,"l":84.33,"n":863,"o":84.385,"t":"2026-10-08T18:45:00Z","v":29044,"vw":84.398662},{"c":84.6677,"h":84.6677,"l":84.355,"n":1080,"o":84.38,"t":"2026-10-08T19:00:00Z","v":27750,"vw":84.495201},{"c":84.51,"h":84.68,"l":84.47,"n":1115,"o":84.62,"t":"2026-10-08T19:15:00Z","v":32327,"vw":84.609278},{"c":84.45,"h":84.58,"l":84.38,"n":1385,"o":84.51,"t":"2026-10-08T19:30:00Z","v":46460,"vw":84.507917},{"c":84.655,"h":84.68,"l":84.41,"n":4500,"o":84.41,"t":"2026-10-08T19:45:00Z","v":214744,"vw":84.564131},{"c":84.65,"h":84.65,"l":84.65,"n":65,"o":84.65,"t":"2026-10-08T20:00:00Z","v":1224279,"vw":84.65},{"c":84.32,"h":84.76,"l":84.05,"n":513,"o":84.76,"t":"2026-10-09T13:30:00Z","v":46783,"vw":84.507737},{"c":84.475,"h":84.605,"l":84.31,"n":510,"o":84.31,"t":"2026-10-09T13:45:00Z","v":13835,"vw":84.473439},{"c":84.43,"h":84.71,"l":84.39,"n":575,"o":84.68,"t":"2026-10-09T14:00:00Z","v":15405,"vw":84.584847},{"c":84.33,"h":84.56,"l":84.3,"n":566,"o":84.365,"t":"2026-10-09T14:15:00Z","v":16692,"vw":84.44256},{"c":84.38,"h":84.46,"l":84.315,"n":438,"o":84.375,"t":"2026-10-09T14:30:00Z","v":14787,"vw":84.394088},{"c":84.22,"h":84.385,"l":84.035,"n":810,"o":84.385,"t":"2026-10-09T14:45:00Z","v":32983,"vw":84.207617},{"c":84.44,"h":84.44,"l":84.1456,"n":771,"o":84.22,"t":"2026-10-09T15:00:00Z","v":23794,"vw":84.276357},{"c":84.56,"h":84.58,"l":84.44,"n":623,"o":84.46,"t":"2026-10-09T15:15:00Z","v":17878,"vw":84.51783},{"c":84.61,"h":84.65,"l":84.54,"n":703,"o":84.54,"t":"2026-10-09T15:30:00Z","v":18664,"vw":84.573059},{"c":84.76,"h":84.76,"l":84.57,"n":674,"o":84.62,"t":"2026-10-09T15:45:00Z","v":16569,"vw":84.653268},{"c":84.77,"h":84.8,"l":84.71,"n":535,"o":84.755,"t":"2026-10-09T16:00:00Z","v":11718,"vw":84.750098},{"c":84.7461,"h":84.86,"l":84.725,"n":584,"o":84.78,"t":"2026-10-09T16:15:00Z","v":12879,"vw":84.78582},{"c":84.72,"h":84.78,"l":84.62,"n":590,"o":84.77,"t":"2026-10-09T16:30:00Z","v":14725,"vw":84.720189},{"c":84.7,"h":84.79,"l":84.675,"n":671,"o":84.75,"t":"2026-10-09T16:45:00Z","v":17142,"vw":84.72878},{"c":84.73,"h":84.76,"l":84.69,"n":452,"o":84.69,"t":"2026-10-09T17:00:00Z","v":12036,"vw":84.730431},{"c":84.68,"h":84.79,"l":84.57,"n":654,"o":84.755,"t":"2026-10-09T17:15:00Z","v":22053,"vw":84.653548},{"c":84.81,"h":84.85,"l":84.7,"n":563,"o":84.7,"t":"2026-10-09T17:30:00Z","v":17328,"vw":84.776083},{"c":84.805,"h":84.89,"l":84.78,"n":751,"o":84.815,"t":"2026-10-09T17:45:00Z","v":17953,"vw":84.828791},{"c":84.595,"h":84.79,"l":84.56,"n":514,"o":84.79,"t":"2026-10-09T18:00:00Z","v":13580,"vw":84.628515},{"c":84.56,"h":84.575,"l":84.47,"n":628,"o":84.575,"t":"2026-10-09T18:15:00Z","v":14032,"vw":84.532627},{"c":84.48,"h":84.555,"l":84.47,"n":520,"o":84.555,"t":"2026-10-09T18:30:00Z","v":12663,"vw":84.516134},{"c":84.65,"h":84.7,"l":84.37,"n":1552,"o":84.46,"t":"2026-10-09T18:45:00Z","v":77708,"vw":84.51294},{"c":84.81,"h":84.87,"l":84.66,"n":1040,"o":84.66,"t":"2026-10-09T19:00:00Z","v":36086,"vw":84.808278},{"c":84.82,"h":84.84,"l":84.75,"n":1078,"o":84.79,"t":"2026-10-09T19:15:00Z","v":33629,"vw":84.79467},{"c":84.66,"h":84.89,"l":84.66,"n":1586,"o":84.815,"t":"2026-10-09T19:30:00Z","v":55902,"vw":84.806956},{"c":84.56,"h":84.64,"l":84.43,"n":4176,"o":84.63,"t":"2026-10-09T19:45:00Z","v":205797,"vw":84.542105},{"c":84.55,"h":84.55,"l":84.55,"n":60,"o":84.55,"t":"2026-10-09T20:00:00Z","v":326395,"vw":84.55},{"c":84.49,"h":84.867,"l":84.1101,"n":382,"o":84.21,"t":"2026-10-12T13:30:00Z","v":22298,"vw":84.437727},{"c":84.615,"h":84.63,"l":84.39,"n":485,"o":84.42,"t":"2026-10-12T13:45:00Z","v":19126,"vw":84.5326},{"c":84.835,"h":84.93,"l":84.48,"n":695,"o":84.64,"t":"2026-10-12T14:00:00Z","v":22388,"vw":84.718631},{"c":84.875,"h":84.915,"l":84.62,"n":698,"o":84.84,"t":"2026-10-12T14:15:00Z","v":25667,"vw":84.7922},{"c":85,"h":85.03,"l":84.88,"n":362,"o":84.91,"t":"2026-10-12T14:30:00Z","v":11831,"vw":84.921556},{"c":84.85,"h":84.99,"l":84.79,"n":500,"o":84.9635,"t":"2026-10-12T14:45:00Z","v":16480,"vw":84.916364},{"c":84.845,"h":84.86,"l":84.765,"n":383,"o":84.815,"t":"2026-10-12T15:00:00Z","v":12895,"vw":84.808238},{"c":84.9475,"h":84.97,"l":84.87,"n":419,"o":84.9,"t":"2026-10-12T15:15:00Z","v":10810,"vw":84.914147},{"c":85.075,"h":85.095,"l":84.96,"n":747,"o":84.97,"t":"2026-10-12T15:30:00Z","v":36773,"vw":85.014662},{"c":84.76,"h":85.02,"l":84.76,"n":410,"o":84.96,"t":"2026-10-12T15:45:00Z","v":13348,"vw":84.882498},{"c":84.855,"h":84.86,"l":84.76,"n":508,"o":84.76,"t":"2026-10-12T16:00:00Z","v":19246,"vw":84.804515},{"c":84.79,"h":84.9,"l":84.78,"n":412,"o":84.84,"t":"2026-10-12T16:15:00Z","v":14736,"vw":84.835484},{"c":84.75,"h":84.8599,"l":84.72,"n":256,"o":84.76,"t":"2026-10-12T16:30:00Z","v":10206,"vw":84.788392},{"c":84.855,"h":84.87,"l":84.76,"n":334,"o":84.77,"t":"2026-10-12T16:45:00Z","v":9217,"vw":84.815586},{"c":84.87,"h":84.87,"l":84.76,"n":473,"o":84.85,"t":"2026-10-12T17:00:00Z","v":18071,"vw":84.825849},{"c":84.77,"h":84.86,"l":84.73,"n":447,"o":84.86,"t":"2026-10-12T17:15:00Z","v":17778,"vw":84.78328},{"c":84.94,"h":84.98,"l":84.8,"n":460,"o":84.8,"t":"2026-10-12T17:30:00Z","v":15869,"vw":84.900879},{"c":84.96,"h":84.97,"l":84.9,"n":371,"o":84.97,"t":"2026-10-12T17:45:00Z","v":16379,"vw":84.944118},{"c":84.78,"h":84.95,"l":84.77,"n":522,"o":84.94,"t":"2026-10-12T18:00:00Z","v":22388,"vw":84.885455},{"c":84.8,"h":84.85,"l":84.74,"n":522,"o":84.77,"t":"2026-10-12T18:15:00Z","v":19512,"vw":84.790165},{"c":84.72,"h":84.91,"l":84.72,"n":490,"o":84.84,"t":"2026-10-12T18:30:00Z","v":17222,"vw":84.831366},{"c":84.65,"h":84.72,"l":84.585,"n":621,"o":84.72,"t":"2026-10-12T18:45:00Z","v":21543,"vw":84.645216},{"c":84.59,"h":84.69,"l":84.57,"n":682,"o":84.63,"t":"2026-10-12T19:00:00Z","v":22774,"vw":84.619115},{"c":84.67,"h":84.71,"l":84.49,"n":925,"o":84.57,"t":"2026-10-12T19:15:00Z","v":37090,"vw":84.583314},{"c":84.73,"h":84.85,"l":84.6,"n":1446,"o":84.67,"t":"2026-10-12T19:30:00Z","v":98913,"vw":84.774492},{"c":84.93,"h":85,"l":84.62,"n":3519,"o":84.69,"t":"2026-10-12T19:45:00Z","v":183923,"vw":84.875762},{"c":84.96,"h":84.96,"l":84.96,"n":70,"o":84.96,"t":"2026-10-12T20:00:00Z","v":426246,"vw":84.96},{"c":85.8,"h":85.8,"l":85.31,"n":10,"o":85.31,"t":"2026-10-13T08:00:00Z","v":1815,"vw":85.493045},{"c":86.65,"h":86.65,"l":86,"n":7,"o":86,"t":"2026-10-13T10:15:00Z","v":540,"vw":86.323383},{"c":86.67,"h":86.67,"l":86.64,"n":10,"o":86.64,"t":"2026-10-13T10:30:00Z","v":866,"vw":86.657115},{"c":86.25,"h":86.25,"l":86.25,"n":1,"o":86.25,"t":"2026-10-13T10:45:00Z","v":204,"vw":86.25},{"c":86.3,"h":86.3,"l":86.3,"n":2,"o":86.3,"t":"2026-10-13T11:00:00Z","v":289,"vw":86.3},{"c":86.65,"h":86.65,"l":86.65,"n":7,"o":86.65,"t":"2026-10-13T12:00:00Z","v":436,"vw":86.65},{"c":86.95,"h":86.95,"l":86.95,"n":7,"o":86.95,"t":"2026-10-13T12:15:00Z","v":697,"vw":86.95},{"c":87,"h":87,"l":86.64,"n":50,"o":86.65,"t":"2026-10-13T13:15:00Z","v":2224,"vw":86.84},{"c":86.565,"h":87.85,"l":86.39,"n":1818,"o":86.65,"t":"2026-10-13T13:30:00Z","v":181776,"vw":86.92951},{"c":86.47,"h":86.92,"l":86.47,"n":1091,"o":86.57,"t":"2026-10-13T13:45:00Z","v":44223,"vw":86.73366},{"c":86.665,"h":86.725,"l":86.355,"n":1140,"o":86.54,"t":"2026-10-13T14:00:00Z","v":44104,"vw":86.563615},{"c":86.95,"h":87.01,"l":86.56,"n":1306,"o":86.6,"t":"2026-10-13T14:15:00Z","v":49903,"vw":86.771927},{"c":87.2,"h":87.25,"l":86.95,"n":1295,"o":86.98,"t":"2026-10-13T14:30:00Z","v":48485,"vw":87.076014},{"c":87.1,"h":87.24,"l":87.03,"n":2032,"o":87.1975,"t":"2026-10-13T14:45:00Z","v":88408,"vw":87.116684},{"c":87.525,"h":87.585,"l":87.04,"n":2025,"o":87.085,"t":"2026-10-13T15:00:00Z","v":92454,"vw":87.394162},{"c":87.69,"h":87.965,"l":87.52,"n":1620,"o":87.525,"t":"2026-10-13T15:15:00Z","v":86325,"vw":87.80984},{"c":87.78,"h":87.88,"l":87.675,"n":1462,"o":87.675,"t":"2026-10-13T15:30:00Z","v":52406,"vw":87.775063},{"c":87.6,"h":87.84,"l":87.49,"n":1372,"o":87.78,"t":"2026-10-13T15:45:00Z","v":46754,"vw":87.629647},{"c":87.655,"h":87.74,"l":87.6,"n":1575,"o":87.6,"t":"2026-10-13T16:00:00Z","v":57673,"vw":87.653139},{"c":87.67,"h":87.77,"l":87.65,"n":983,"o":87.655,"t":"2026-10-13T16:15:00Z","v":30589,"vw":87.695734},{"c":88.295,"h":88.365,"l":87.62,"n":2096,"o":87.695,"t":"2026-10-13T16:30:00Z","v":150870,"vw":87.964369},{"c":88.265,"h":88.44,"l":88.205,"n":1110,"o":88.34,"t":"2026-10-13T16:45:00Z","v":49919,"vw":88.305915},{"c":88.425,"h":88.555,"l":88.22,"n":1704,"o":88.2625,"t":"2026-10-13T17:00:00Z","v":126927,"vw":88.41311},{"c":88.51,"h":88.5897,"l":88.36,"n":1359,"o":88.43,"t":"2026-10-13T17:15:00Z","v":67610,"vw":88.483605},{"c":88.61,"h":88.73,"l":88.48,"n":1181,"o":88.555,"t":"2026-10-13T17:30:00Z","v":58810,"vw":88.606522},{"c":88.275,"h":88.63,"l":88.14,"n":1494,"o":88.57,"t":"2026-10-13T17:45:00Z","v":69912,"vw":88.461364},{"c":88.18,"h":88.275,"l":88.01,"n":1245,"o":88.2725,"t":"2026-10-13T18:00:00Z","v":60884,"vw":88.153949},{"c":88.36,"h":88.37,"l":88.11,"n":1347,"o":88.17,"t":"2026-10-13T18:15:00Z","v":74837,"vw":88.242312},{"c":88.7,"h":88.81,"l":88.34,"n":1361,"o":88.385,"t":"2026-10-13T18:30:00Z","v":59964,"vw":88.528351},{"c":88.655,"h":88.78,"l":88.62,"n":1480,"o":88.72,"t":"2026-10-13T18:45:00Z","v":87440,"vw":88.709351},{"c":88.6075,"h":88.705,"l":88.5,"n":1627,"o":88.655,"t":"2026-10-13T19:00:00Z","v":80719,"vw":88.590096},{"c":88.77,"h":88.88,"l":88.5175,"n":2046,"o":88.615,"t":"2026-10-13T19:15:00Z","v":120412,"vw":88.746958},{"c":88.53,"h":88.785,"l":88.5,"n":2637,"o":88.785,"t":"2026-10-13T19:30:00Z","v":118510,"vw":88.660729},{"c":88.19,"h":88.7,"l":88.08,"n":6268,"o":88.51,"t":"2026-10-13T19:45:00Z","v":331154,"vw":88.308762},{"c":88.11,"h":88.2,"l":88.11,"n":70,"o":88.2,"t":"2026-10-13T20:00:00Z","v":708408,"vw":88.199987},{"c":88.22,"h":88.22,"l":88.22,"n":5,"o":88.22,"t":"2026-10-14T12:30:00Z","v":497,"vw":88.22},{"c":87.56,"h":87.56,"l":87.56,"n":8,"o":87.56,"t":"2026-10-14T13:00:00Z","v":380,"vw":87.56},{"c":88.515,"h":88.55,"l":87.75,"n":1163,"o":88.25,"t":"2026-10-14T13:30:00Z","v":91334,"vw":88.265241},{"c":87.91,"h":88.485,"l":87.87,"n":1193,"o":88.485,"t":"2026-10-14T13:45:00Z","v":68486,"vw":88.169483},{"c":87.545,"h":87.98,"l":87.545,"n":930,"o":87.905,"t":"2026-10-14T14:00:00Z","v":34004,"vw":87.710134},{"c":87.98,"h":87.98,"l":87.528,"n":926,"o":87.54,"t":"2026-10-14T14:15:00Z","v":43820,"vw":87.788137},{"c":87.97,"h":88.29,"l":87.86,"n":1245,"o":87.99,"t":"2026-10-14T14:30:00Z","v":99565,"vw":88.023935},{"c":87.89,"h":88.11,"l":87.82,"n":1009,"o":87.945,"t":"2026-10-14T14:45:00Z","v":45780,"vw":87.92281},{"c":87.9,"h":88.02,"l":87.805,"n":917,"o":87.87,"t":"2026-10-14T15:00:00Z","v":36787,"vw":87.92199},{"c":88.205,"h":88.25,"l":87.87,"n":783,"o":87.96,"t":"2026-10-14T15:15:00Z","v":28697,"vw":88.051124},{"c":88.3,"h":88.43,"l":88.19,"n":843,"o":88.19,"t":"2026-10-14T15:30:00Z","v":26862,"vw":88.314962},{"c":88.35,"h":88.35,"l":88.17,"n":869,"o":88.315,"t":"2026-10-14T15:45:00Z","v":26162,"vw":88.255216},{"c":88.41,"h":88.515,"l":88.28,"n":1182,"o":88.38,"t":"2026-10-14T16:00:00Z","v":51657,"vw":88.396554},{"c":88.64,"h":88.675,"l":88.435,"n":968,"o":88.435,"t":"2026-10-14T16:15:00Z","v":28710,"vw":88.567574},{"c":88.45,"h":88.72,"l":88.41,"n":973,"o":88.64,"t":"2026-10-14T16:30:00Z","v":32278,"vw":88.544992},{"c":88.625,"h":88.67,"l":88.45,"n":857,"o":88.465,"t":"2026-10-14T16:45:00Z","v":28145,"vw":88.590998},{"c":88.615,"h":88.68,"l":88.55,"n":888,"o":88.62,"t":"2026-10-14T17:00:00Z","v":31538,"vw":88.611632},{"c":88.52,"h":88.64,"l":88.51,"n":1083,"o":88.6,"t":"2026-10-14T17:15:00Z","v":36117,"vw":88.580153},{"c":88.58,"h":88.64,"l":88.47,"n":978,"o":88.59,"t":"2026-10-14T17:30:00Z","v":34247,"vw":88.540822},{"c":88.61,"h":88.71,"l":88.51,"n":1039,"o":88.6,"t":"2026-10-14T17:45:00Z","v":36995,"vw":88.622698},{"c":88.73,"h":88.73,"l":88.55,"n":1003,"o":88.62,"t":"2026-10-14T18:00:00Z","v":36325,"vw":88.635185},{"c":88.86,"h":88.96,"l":88.77,"n":817,"o":88.77,"t":"2026-10-14T18:15:00Z","v":29070,"vw":88.885191},{"c":89,"h":89,"l":88.69,"n":1233,"o":88.89,"t":"2026-10-14T18:30:00Z","v":57822,"vw":88.890325},{"c":89.23,"h":89.37,"l":88.9202,"n":1666,"o":88.96,"t":"2026-10-14T18:45:00Z","v":81898,"vw":89.149906},{"c":89.35,"h":89.46,"l":89.19,"n":1321,"o":89.23,"t":"2026-10-14T19:00:00Z","v":39754,"vw":89.326741},{"c":89.55,"h":89.66,"l":89.36,"n":2311,"o":89.37,"t":"2026-10-14T19:15:00Z","v":88519,"vw":89.554921},{"c":89.43,"h":89.7,"l":89.26,"n":2987,"o":89.55,"t":"2026-10-14T19:30:00Z","v":155645,"vw":89.54185},{"c":89.62,"h":89.66,"l":89.34,"n":6039,"o":89.44,"t":"2026-10-14T19:45:00Z","v":314852,"vw":89.499901},{"c":89.6,"h":89.6,"l":89.6,"n":70,"o":89.6,"t":"2026-10-14T20:00:00Z","v":461312,"vw":89.6},{"c":89.51,"h":89.51,"l":89.51,"n":1,"o":89.51,"t":"2026-10-14T20:15:00Z","v":100,"vw":89.51},{"c":89.63,"h":89.63,"l":89.63,"n":4,"o":89.63,"t":"2026-10-15T13:15:00Z","v":153,"vw":89.63},{"c":91,"h":91.385,"l":89.47,"n":1677,"o":90,"t":"2026-10-15T13:30:00Z","v":177018,"vw":90.358271},{"c":91.27,"h":91.69,"l":91,"n":2278,"o":91.09,"t":"2026-10-15T13:45:00Z","v":128398,"vw":91.324961},{"c":90.965,"h":91.45,"l":90.77,"n":1357,"o":91.18,"t":"2026-10-15T14:00:00Z","v":93817,"vw":91.104696},{"c":90.605,"h":91.04,"l":90.605,"n":977,"o":90.97,"t":"2026-10-15T14:15:00Z","v":27321,"vw":90.869196},{"c":90.72,"h":90.95,"l":90.6,"n":1152,"o":90.65,"t":"2026-10-15T14:30:00Z","v":98734,"vw":90.877637},{"c":90.95,"h":90.965,"l":90.6,"n":1093,"o":90.72,"t":"2026-10-15T14:45:00Z","v":36983,"vw":90.833606},{"c":90.86,"h":91.0799,"l":90.81,"n":1074,"o":90.98,"t":"2026-10-15T15:00:00Z","v":28092,"vw":90.9269},{"c":90.955,"h":91.105,"l":90.85,"n":882,"o":90.86,"t":"2026-10-15T15:15:00Z","v":33419,"vw":90.978201},{"c":90.855,"h":90.955,"l":90.74,"n":877,"o":90.955,"t":"2026-10-15T15:30:00Z","v":34720,"vw":90.892901},{"c":90.6,"h":90.96,"l":90.58,"n":920,"o":90.88,"t":"2026-10-15T15:45:00Z","v":34500,"vw":90.764178},{"c":90.48,"h":90.595,"l":90.46,"n":651,"o":90.595,"t":"2026-10-15T16:00:00Z","v":23024,"vw":90.519495},{"c":90.64,"h":90.64,"l":90.485,"n":755,"o":90.5,"t":"2026-10-15T16:15:00Z","v":21477,"vw":90.551734},{"c":90.63,"h":90.68,"l":90.56,"n":658,"o":90.64,"t":"2026-10-15T16:30:00Z","v":16024,"vw":90.627871},{"c":90.26,"h":90.615,"l":90.26,"n":686,"o":90.59,"t":"2026-10-15T16:45:00Z","v":23034,"vw":90.422834},{"c":90.34,"h":90.475,"l":90.27,"n":738,"o":90.31,"t":"2026-10-15T17:00:00Z","v":25985,"vw":90.371286},{"c":90.545,"h":90.585,"l":90.315,"n":726,"o":90.34,"t":"2026-10-15T17:15:00Z","v":23053,"vw":90.440032},{"c":90.63,"h":90.8288,"l":90.54,"n":1306,"o":90.54,"t":"2026-10-15T17:30:00Z","v":64715,"vw":90.683638},{"c":90.48,"h":90.65,"l":90.39,"n":925,"o":90.61,"t":"2026-10-15T17:45:00Z","v":44908,"vw":90.542648},{"c":90.54,"h":90.64,"l":90.4,"n":958,"o":90.46,"t":"2026-10-15T18:00:00Z","v":47051,"vw":90.56006},{"c":90.45,"h":90.56,"l":90.365,"n":853,"o":90.515,"t":"2026-10-15T18:15:00Z","v":30155,"vw":90.468463},{"c":90.19,"h":90.5,"l":90.185,"n":994,"o":90.445,"t":"2026-10-15T18:30:00Z","v":43192,"vw":90.345423},{"c":90.34,"h":90.35,"l":90.18,"n":1149,"o":90.19,"t":"2026-10-15T18:45:00Z","v":36153,"vw":90.275838},{"c":90.4,"h":90.505,"l":90.33,"n":1141,"o":90.33,"t":"2026-10-15T19:00:00Z","v":39480,"vw":90.433036},{"c":90.6625,"h":90.68,"l":90.33,"n":1546,"o":90.4,"t":"2026-10-15T19:15:00Z","v":54816,"vw":90.51773},{"c":90.51,"h":90.81,"l":90.485,"n":1813,"o":90.7,"t":"2026-10-15T19:30:00Z","v":95836,"vw":90.673377},{"c":90.28,"h":90.55,"l":90.16,"n":5853,"o":90.505,"t":"2026-10-15T19:45:00Z","v":305926,"vw":90.278603},{"c":90.29,"h":90.29,"l":90.29,"n":80,"o":90.29,"t":"2026-10-15T20:00:00Z","v":397150,"vw":90.29},{"c":90.51,"h":90.51,"l":90.51,"n":2,"o":90.51,"t":"2026-10-15T21:30:00Z","v":111,"vw":90.51},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-16T12:45:00Z","v":100,"vw":90.8},{"c":91.5,"h":91.88,"l":90.61,"n":810,"o":91.24,"t":"2026-10-16T13:30:00Z","v":131496,"vw":91.354402},{"c":91.285,"h":91.85,"l":91.245,"n":1209,"o":91.56,"t":"2026-10-16T13:45:00Z","v":59956,"vw":91.518679},{"c":90.94,"h":91.36,"l":90.8,"n":843,"o":91.36,"t":"2026-10-16T14:00:00Z","v":27817,"vw":91.072552},{"c":91.03,"h":91.105,"l":90.81,"n":833,"o":90.96,"t":"2026-10-16T14:15:00Z","v":26586,"vw":90.963635},{"c":90.78,"h":91.1225,"l":90.74,"n":908,"o":91.03,"t":"2026-10-16T14:30:00Z","v":27949,"vw":90.874376},{"c":91.32,"h":91.34,"l":90.765,"n":815,"o":90.78,"t":"2026-10-16T14:45:00Z","v":32122,"vw":91.068006},{"c":91.23,"h":91.335,"l":91.125,"n":1086,"o":91.3,"t":"2026-10-16T15:00:00Z","v":38212,"vw":91.243716},{"c":90.76,"h":91.23,"l":90.76,"n":1477,"o":91.23,"t":"2026-10-16T15:15:00Z","v":83346,"vw":91.073294},{"c":90.56,"h":90.83,"l":90.56,"n":913,"o":90.77,"t":"2026-10-16T15:30:00Z","v":30066,"vw":90.765873},{"c":90.365,"h":90.63,"l":90.34,"n":889,"o":90.555,"t":"2026-10-16T15:45:00Z","v":27274,"vw":90.505424},{"c":90.18,"h":90.4,"l":90.045,"n":1051,"o":90.365,"t":"2026-10-16T16:00:00Z","v":53546,"vw":90.223029},{"c":90.37,"h":90.37,"l":90.125,"n":754,"o":90.18,"t":"2026-10-16T16:15:00Z","v":26005,"vw":90.275979},{"c":90.495,"h":90.495,"l":90.29,"n":845,"o":90.37,"t":"2026-10-16T16:30:00Z","v":36287,"vw":90.358938},{"c":90.51,"h":90.625,"l":90.41,"n":1008,"o":90.495,"t":"2026-10-16T16:45:00Z","v":36757,"vw":90.504269},{"c":90.345,"h":90.57,"l":90.25,"n":871,"o":90.54,"t":"2026-10-16T17:00:00Z","v":32903,"vw":90.41961},{"c":90.32,"h":90.395,"l":90.155,"n":1074,"o":90.35,"t":"2026-10-16T17:15:00Z","v":42319,"vw":90.280491},{"c":90.37,"h":90.455,"l":90.275,"n":868,"o":90.34,"t":"2026-10-16T17:30:00Z","v":39002,"vw":90.372342},{"c":90.04,"h":90.385,"l":90.01,"n":1036,"o":90.35,"t":"2026-10-16T17:45:00Z","v":41922,"vw":90.239945},{"c":90.14,"h":90.14,"l":89.73,"n":1495,"o":90.04,"t":"2026-10-16T18:00:00Z","v":73720,"vw":89.947855},{"c":90.14,"h":90.26,"l":90.06,"n":959,"o":90.15,"t":"2026-10-16T18:15:00Z","v":34967,"vw":90.150539},{"c":90.32,"h":90.425,"l":90.06,"n":1221,"o":90.14,"t":"2026-10-16T18:30:00Z","v":50060,"vw":90.255654},{"c":90.15,"h":90.31,"l":90.13,"n":1101,"o":90.31,"t":"2026-10-16T18:45:00Z","v":42304,"vw":90.213135},{"c":90.075,"h":90.2,"l":89.99,"n":1575,"o":90.17,"t":"2026-10-16T19:00:00Z","v":85536,"vw":90.092791},{"c":90.14,"h":90.2,"l":89.91,"n":1582,"o":90.085,"t":"2026-10-16T19:15:00Z","v":65471,"vw":90.063403},{"c":90.31,"h":90.37,"l":90.125,"n":2193,"o":90.125,"t":"2026-10-16T19:30:00Z","v":138643,"vw":90.283536},{"c":90.66,"h":90.72,"l":90.325,"n":5961,"o":90.33,"t":"2026-10-16T19:45:00Z","v":336350,"vw":90.558837},{"c":90.73,"h":90.73,"l":90.68,"n":74,"o":90.68,"t":"2026-10-16T20:00:00Z","v":622827,"vw":90.68001},{"c":90.17,"h":90.18,"l":90.17,"n":4,"o":90.18,"t":"2026-10-16T22:15:00Z","v":230,"vw":90.175},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-19T13:15:00Z","v":100,"vw":91},{"c":90.99,"h":91.55,"l":90.63,"n":590,"o":90.83,"t":"2026-10-19T13:30:00Z","v":46809,"vw":91.054652},{"c":90.96,"h":91.17,"l":90.715,"n":781,"o":91.04,"t":"2026-10-19T13:45:00Z","v":32825,"vw":90.901792},{"c":90.78,"h":91.19,"l":90.71,"n":1288,"o":90.93,"t":"2026-10-19T14:00:00Z","v":76966,"vw":91.03656},{"c":90.675,"h":90.87,"l":90.6,"n":1410,"o":90.825,"t":"2026-10-19T14:15:00Z","v":91185,"vw":90.771065},{"c":90.6,"h":90.715,"l":90.535,"n":678,"o":90.67,"t":"2026-10-19T14:30:00Z","v":22913,"vw":90.639359},{"c":90.93,"h":90.96,"l":90.545,"n":906,"o":90.58,"t":"2026-10-19T14:45:00Z","v":49446,"vw":90.791729},{"c":91.12,"h":91.12,"l":90.855,"n":765,"o":90.96,"t":"2026-10-19T15:00:00Z","v":28969,"vw":90.966183},{"c":91.13,"h":91.25,"l":91.07,"n":1209,"o":91.13,"t":"2026-10-19T15:15:00Z","v":54464,"vw":91.162339},{"c":91.07,"h":91.135,"l":90.99,"n":816,"o":91.13,"t":"2026-10-19T15:30:00Z","v":32964,"vw":91.077595},{"c":90.87,"h":91.13,"l":90.82,"n":1225,"o":91.07,"t":"2026-10-19T15:45:00Z","v":53881,"vw":90.943215},{"c":90.72,"h":90.8699,"l":90.65,"n":1154,"o":90.8699,"t":"2026-10-19T16:00:00Z","v":41118,"vw":90.75148},{"c":90.85,"h":90.875,"l":90.645,"n":848,"o":90.72,"t":"2026-10-19T16:15:00Z","v":31929,"vw":90.766883},{"c":90.96,"h":90.98,"l":90.82,"n":710,"o":90.82,"t":"2026-10-19T16:30:00Z","v":22311,"vw":90.907095},{"c":90.8,"h":90.97,"l":90.725,"n":624,"o":90.96,"t":"2026-10-19T16:45:00Z","v":21439,"vw":90.837068},{"c":90.805,"h":90.83,"l":90.74,"n":737,"o":90.805,"t":"2026-10-19T17:00:00Z","v":20948,"vw":90.798115},{"c":90.825,"h":90.875,"l":90.81,"n":772,"o":90.81,"t":"2026-10-19T17:15:00Z","v":22677,"vw":90.843711},{"c":90.9,"h":90.935,"l":90.74,"n":836,"o":90.83,"t":"2026-10-19T17:30:00Z","v":28017,"vw":90.835352},{"c":90.855,"h":90.99,"l":90.8275,"n":972,"o":90.915,"t":"2026-10-19T17:45:00Z","v":44176,"vw":90.889908},{"c":91.05,"h":91.075,"l":90.81,"n":1047,"o":90.88,"t":"2026-10-19T18:00:00Z","v":39589,"vw":90.910471},{"c":91.07,"h":91.12,"l":91,"n":695,"o":91.04,"t":"2026-10-19T18:15:00Z","v":22335,"vw":91.057553},{"c":91.12,"h":91.135,"l":91.035,"n":886,"o":91.055,"t":"2026-10-19T18:30:00Z","v":27887,"vw":91.076852},{"c":91.11,"h":91.21,"l":91.11,"n":1031,"o":91.13,"t":"2026-10-19T18:45:00Z","v":32058,"vw":91.156948},{"c":91.15,"h":91.17,"l":91.03,"n":1285,"o":91.12,"t":"2026-10-19T19:00:00Z","v":47990,"vw":91.090287},{"c":91.15,"h":91.19,"l":91.1,"n":1400,"o":91.18,"t":"2026-10-19T19:15:00Z","v":48644,"vw":91.145488},{"c":91.16,"h":91.21,"l":91.125,"n":1850,"o":91.16,"t":"2026-10-19T19:30:00Z","v":78774,"vw":91.169867},{"c":90.98,"h":91.17,"l":90.77,"n":5910,"o":91.16,"t":"2026-10-19T19:45:00Z","v":377578,"vw":90.906001},{"c":90.96,"h":90.96,"l":90.96,"n":75,"o":90.96,"t":"2026-10-19T20:00:00Z","v":420219,"vw":90.96},{"c":90.96,"h":90.96,"l":90.96,"n":1,"o":90.96,"t":"2026-10-19T20:30:00Z","v":100,"vw":90.96},{"c":91.69,"h":91.98,"l":91.03,"n":777,"o":91.18,"t":"2026-10-20T13:30:00Z","v":44706,"vw":91.533549},{"c":91.94,"h":91.94,"l":91.51,"n":751,"o":91.645,"t":"2026-10-20T13:45:00Z","v":33473,"vw":91.783806},{"c":91.61,"h":91.94,"l":91.4,"n":747,"o":91.94,"t":"2026-10-20T14:00:00Z","v":30420,"vw":91.592248},{"c":91.76,"h":91.82,"l":91.53,"n":874,"o":91.61,"t":"2026-10-20T14:15:00Z","v":37768,"vw":91.716949},{"c":91.87,"h":92.02,"l":91.69,"n":790,"o":91.78,"t":"2026-10-20T14:30:00Z","v":34824,"vw":91.898063},{"c":91.97,"h":92,"l":91.84,"n":901,"o":91.84,"t":"2026-10-20T14:45:00Z","v":39147,"vw":91.937094},{"c":91.51,"h":91.95,"l":91.51,"n":1385,"o":91.94,"t":"2026-10-20T15:00:00Z","v":60538,"vw":91.733091},{"c":91.385,"h":91.7,"l":91.385,"n":918,"o":91.61,"t":"2026-10-20T15:15:00Z","v":34527,"vw":91.582718},{"c":91.68,"h":91.69,"l":91.345,"n":922,"o":91.38,"t":"2026-10-20T15:30:00Z","v":34237,"vw":91.501319},{"c":91.42,"h":91.6474,"l":91.35,"n":774,"o":91.6474,"t":"2026-10-20T15:45:00Z","v":27555,"vw":91.51557},{"c":91.46,"h":91.52,"l":91.27,"n":780,"o":91.43,"t":"2026-10-20T16:00:00Z","v":30937,"vw":91.379449},{"c":91.51,"h":91.525,"l":91.35,"n":826,"o":91.48,"t":"2026-10-20T16:15:00Z","v":34492,"vw":91.445763},{"c":91.47,"h":91.52,"l":91.375,"n":635,"o":91.52,"t":"2026-10-20T16:30:00Z","v":28489,"vw":91.445094},{"c":91.47,"h":91.59,"l":91.38,"n":834,"o":91.48,"t":"2026-10-20T16:45:00Z","v":31587,"vw":91.511191},{"c":91.5,"h":91.55,"l":91.45,"n":755,"o":91.49,"t":"2026-10-20T17:00:00Z","v":28233,"vw":91.504891},{"c":91.37,"h":91.52,"l":91.32,"n":976,"o":91.51,"t":"2026-10-20T17:15:00Z","v":41548,"vw":91.38954},{"c":91.525,"h":91.525,"l":91.37,"n":875,"o":91.39,"t":"2026-10-20T17:30:00Z","v":27507,"vw":91.432816},{"c":91.46,"h":91.595,"l":91.34,"n":921,"o":91.535,"t":"2026-10-20T17:45:00Z","v":40072,"vw":91.48982},{"c":91.46,"h":91.51,"l":91.24,"n":838,"o":91.49,"t":"2026-10-20T18:00:00Z","v":55837,"vw":91.326335},{"c":91.36,"h":91.54,"l":91.34,"n":777,"o":91.47,"t":"2026-10-20T18:15:00Z","v":28161,"vw":91.458671},{"c":91.295,"h":91.44,"l":91.225,"n":1010,"o":91.37,"t":"2026-10-20T18:30:00Z","v":38051,"vw":91.343357},{"c":91.21,"h":91.35,"l":91.18,"n":1074,"o":91.3,"t":"2026-10-20T18:45:00Z","v":38074,"vw":91.290935},{"c":91.18,"h":91.32,"l":91.12,"n":1240,"o":91.22,"t":"2026-10-20T19:00:00Z","v":48286,"vw":91.20463},{"c":91.12,"h":91.22,"l":91.1,"n":1709,"o":91.17,"t":"2026-10-20T19:15:00Z","v":81824,"vw":91.153057},{"c":91.25,"h":91.25,"l":91.021,"n":1935,"o":91.125,"t":"2026-10-20T19:30:00Z","v":97884,"vw":91.124762},{"c":91.21,"h":91.32,"l":91.08,"n":4916,"o":91.25,"t":"2026-10-20T19:45:00Z","v":291449,"vw":91.229164},{"c":91.21,"h":91.21,"l":91.21,"n":78,"o":91.21,"t":"2026-10-20T20:00:00Z","v":420585,"vw":91.21},{"c":91.29,"h":91.605,"l":90.95,"n":698,"o":91.55,"t":"2026-10-21T13:30:00Z","v":50601,"vw":91.44568},{"c":91.2948,"h":91.55,"l":91.125,"n":708,"o":91.15,"t":"2026-10-21T13:45:00Z","v":31210,"vw":91.28334},{"c":91.245,"h":91.31,"l":90.975,"n":831,"o":91.31,"t":"2026-10-21T14:00:00Z","v":31179,"vw":91.133037},{"c":90.8178,"h":91.24,"l":90.8178,"n":576,"o":91.24,"t":"2026-10-21T14:15:00Z","v":21638,"vw":91.046319},{"c":91.1,"h":91.1,"l":90.81,"n":719,"o":90.81,"t":"2026-10-21T14:30:00Z","v":32812,"vw":91.005309},{"c":90.96,"h":91.19,"l":90.94,"n":664,"o":91.1,"t":"2026-10-21T14:45:00Z","v":41307,"vw":91.07894},{"c":90.685,"h":90.95,"l":90.685,"n":607,"o":90.93,"t":"2026-10-21T15:00:00Z","v":21314,"vw":90.814655},{"c":90.8162,"h":90.94,"l":90.685,"n":633,"o":90.685,"t":"2026-10-21T15:15:00Z","v":28513,"vw":90.818416},{"c":90.5,"h":90.81,"l":90.465,"n":834,"o":90.81,"t":"2026-10-21T15:30:00Z","v":28437,"vw":90.64273},{"c":90.74,"h":90.77,"l":90.45,"n":629,"o":90.475,"t":"2026-10-21T15:45:00Z","v":21250,"vw":90.608764},{"c":90.555,"h":90.8204,"l":90.525,"n":826,"o":90.73,"t":"2026-10-21T16:00:00Z","v":29629,"vw":90.652488},{"c":90.655,"h":90.6699,"l":90.55,"n":641,"o":90.575,"t":"2026-10-21T16:15:00Z","v":23787,"vw":90.618291},{"c":90.68,"h":90.82,"l":90.49,"n":935,"o":90.655,"t":"2026-10-21T16:30:00Z","v":40755,"vw":90.62235},{"c":90.7199,"h":90.78,"l":90.65,"n":563,"o":90.675,"t":"2026-10-21T16:45:00Z","v":18975,"vw":90.707009},{"c":90.75,"h":90.855,"l":90.57,"n":737,"o":90.695,"t":"2026-10-21T17:00:00Z","v":28742,"vw":90.711033},{"c":90.69,"h":90.82,"l":90.65,"n":645,"o":90.78,"t":"2026-10-21T17:15:00Z","v":23454,"vw":90.724128},{"c":90.79,"h":90.805,"l":90.65,"n":662,"o":90.695,"t":"2026-10-21T17:30:00Z","v":23576,"vw":90.713587},{"c":90.88,"h":90.92,"l":90.79,"n":855,"o":90.81,"t":"2026-10-21T17:45:00Z","v":31861,"vw":90.868033},{"c":90.905,"h":90.94,"l":90.77,"n":813,"o":90.88,"t":"2026-10-21T18:00:00Z","v":31844,"vw":90.870404},{"c":90.875,"h":90.91,"l":90.83,"n":922,"o":90.905,"t":"2026-10-21T18:15:00Z","v":29414,"vw":90.876228},{"c":90.985,"h":91.015,"l":90.865,"n":949,"o":90.875,"t":"2026-10-21T18:30:00Z","v":29451,"vw":90.953196},{"c":90.99,"h":91.17,"l":90.89,"n":1496,"o":90.9999,"t":"2026-10-21T18:45:00Z","v":58816,"vw":91.039423},{"c":90.7,"h":91.04,"l":90.58,"n":1289,"o":90.99,"t":"2026-10-21T19:00:00Z","v":50630,"vw":90.77825},{"c":91.07,"h":91.07,"l":90.67,"n":1476,"o":90.685,"t":"2026-10-21T19:15:00Z","v":56676,"vw":90.890973},{"c":91.17,"h":91.17,"l":91.05,"n":1966,"o":91.11,"t":"2026-10-21T19:30:00Z","v":84669,"vw":91.112416},{"c":91.03,"h":91.325,"l":90.93,"n":4650,"o":91.16,"t":"2026-10-21T19:45:00Z","v":212253,"vw":91.078723},{"c":91.03,"h":91.03,"l":91.03,"n":77,"o":91.03,"t":"2026-10-21T20:00:00Z","v":390509,"vw":91.03},{"c":90.8,"h":91.43,"l":90.13,"n":510,"o":91.43,"t":"2026-10-22T13:30:00Z","v":57314,"vw":90.842896},{"c":91.645,"h":91.67,"l":90.775,"n":858,"o":90.8,"t":"2026-10-22T13:45:00Z","v":60728,"vw":91.287152},{"c":91.88,"h":91.98,"l":91.565,"n":933,"o":91.72,"t":"2026-10-22T14:00:00Z","v":25545,"vw":91.757571},{"c":91.9,"h":92.035,"l":91.75,"n":955,"o":91.88,"t":"2026-10-22T14:15:00Z","v":27769,"vw":91.892794},{"c":91.97,"h":92.0952,"l":91.645,"n":1110,"o":91.97,"t":"2026-10-22T14:30:00Z","v":35875,"vw":91.861983},{"c":92.16,"h":92.22,"l":91.95,"n":1238,"o":91.95,"t":"2026-10-22T14:45:00Z","v":46306,"vw":92.103389},{"c":92.325,"h":92.44,"l":92.07,"n":1144,"o":92.225,"t":"2026-10-22T15:00:00Z","v":29246,"vw":92.238014},{"c":92.67,"h":92.67,"l":92.25,"n":1105,"o":92.315,"t":"2026-10-22T15:15:00Z","v":39140,"vw":92.446458},{"c":92.69,"h":92.79,"l":92.5901,"n":1572,"o":92.67,"t":"2026-10-22T15:30:00Z","v":75041,"vw":92.69513},{"c":92.88,"h":92.88,"l":92.66,"n":1207,"o":92.705,"t":"2026-10-22T15:45:00Z","v":45674,"vw":92.778295},{"c":93.23,"h":93.29,"l":92.83,"n":1851,"o":92.835,"t":"2026-10-22T16:00:00Z","v":78304,"vw":93.027454},{"c":93.405,"h":93.44,"l":93.26,"n":945,"o":93.27,"t":"2026-10-22T16:15:00Z","v":45506,"vw":93.350096},{"c":93.17,"h":93.47,"l":93.135,"n":796,"o":93.395,"t":"2026-10-22T16:30:00Z","v":24194,"vw":93.342008},{"c":93.195,"h":93.265,"l":92.99,"n":817,"o":93.17,"t":"2026-10-22T16:45:00Z","v":29184,"vw":93.160828},{"c":92.92,"h":93.17,"l":92.875,"n":801,"o":93.17,"t":"2026-10-22T17:00:00Z","v":28082,"vw":92.962752},{"c":92.97,"h":92.97,"l":92.775,"n":915,"o":92.93,"t":"2026-10-22T17:15:00Z","v":30072,"vw":92.860046},{"c":93.14,"h":93.23,"l":92.93,"n":874,"o":92.985,"t":"2026-10-22T17:30:00Z","v":26636,"vw":93.088404},{"c":93.12,"h":93.145,"l":92.925,"n":954,"o":93.1,"t":"2026-10-22T17:45:00Z","v":51269,"vw":93.014213},{"c":93.12,"h":93.15,"l":92.81,"n":1016,"o":93.12,"t":"2026-10-22T18:00:00Z","v":33512,"vw":92.992689},{"c":93.13,"h":93.265,"l":93.11,"n":1163,"o":93.145,"t":"2026-10-22T18:15:00Z","v":36827,"vw":93.161332},{"c":93.03,"h":93.165,"l":92.915,"n":942,"o":93.14,"t":"2026-10-22T18:30:00Z","v":24905,"vw":93.032118},{"c":93.09,"h":93.16,"l":92.97,"n":1083,"o":93.015,"t":"2026-10-22T18:45:00Z","v":31531,"vw":93.078981},{"c":93.1,"h":93.3,"l":93.08,"n":1303,"o":93.09,"t":"2026-10-22T19:00:00Z","v":42629,"vw":93.181356},{"c":93.11,"h":93.305,"l":93.105,"n":1653,"o":93.105,"t":"2026-10-22T19:15:00Z","v":60254,"vw":93.18739},{"c":93.335,"h":93.355,"l":93.09,"n":2195,"o":93.09,"t":"2026-10-22T19:30:00Z","v":87735,"vw":93.275089},{"c":93.82,"h":93.89,"l":93.32,"n":6821,"o":93.32,"t":"2026-10-22T19:45:00Z","v":386685,"vw":93.691582},{"c":93.83,"h":93.83,"l":93.81,"n":67,"o":93.81,"t":"2026-10-22T20:00:00Z","v":464304,"vw":93.829633},{"c":93.83,"h":93.83,"l":93.83,"n":1,"o":93.83,"t":"2026-10-22T20:30:00Z","v":381,"vw":93.83},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-22T22:15:00Z","v":250,"vw":93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4738272714122093,"strike":110.78129877644518,"iv":0.4147438840689962,"gamma":0.0168348600519016,"theta":-0.03266591577963518,"vega":0.04576973227103186,"rho":0.006676286772694589,"breakevenPct":18.570953903716717},{"delta":0.15,"premium":0.6853612167300379,"strike":104.48669201520913,"iv":0.3380509505703422,"gamma":0.02552167300380228,"theta":-0.0368254752851711,"vega":0.06055969581749049,"rho":0.010048630912532186,"breakevenPct":12.087875127293158},{"delta":0.2,"premium":1.0259822560202787,"strike":102.90240811153359,"iv":0.34530697084917616,"gamma":0.029292268694550063,"theta":-0.04462015209125475,"vega":0.07123776932826363,"rho":0.013420655362158803,"breakevenPct":10.762432449700386},{"delta":0.25,"premium":1.3666032953105196,"strike":101.31812420785805,"iv":0.3525629911280101,"gamma":0.03306286438529785,"theta":-0.0524148288973384,"vega":0.08191584283903676,"rho":0.01679267981178542,"breakevenPct":9.436989772107616},{"delta":0.3,"premium":1.7220257234726684,"strike":99.7749196141479,"iv":0.3590591639871382,"gamma":0.03651511254019293,"theta":-0.05962926045016077,"vega":0.09172733118971062,"rho":0.020160465351477315,"breakevenPct":8.171102352787582},{"delta":0.35,"premium":2.15075026795284,"strike":98.43515541264738,"iv":0.3617922829581994,"gamma":0.03839078242229368,"theta":-0.06397009646302251,"vega":0.09724715969989281,"rho":0.023507258194349647,"breakevenPct":7.200155260151573},{"delta":0.4,"premium":2.5360749185667752,"strike":97.0901194353963,"iv":0.35658447339847993,"gamma":0.04089685124864278,"theta":-0.06629500542888166,"vega":0.1017885993485342,"rho":0.026875544873838208,"breakevenPct":6.177335984187452},{"delta":0.45,"premium":2.8210912052117263,"strike":95.7328990228013,"iv":0.3330231270358306,"gamma":0.0448599348534202,"theta":-0.06396058631921825,"vega":0.10406872964169381,"rho":0.030293509361135132,"breakevenPct":5.0346266951007435},{"delta":0.5,"premium":3.2386245674740484,"strike":94.50259515570934,"iv":0.3218519031141868,"gamma":0.04654238754325259,"theta":-0.06287906574394464,"vega":0.10478269896193772,"rho":0.03365513589811314,"breakevenPct":4.168410660964923},{"delta":0.55,"premium":3.8117214532871975,"strike":93.4212802768166,"iv":0.3252256055363322,"gamma":0.04554757785467128,"theta":-0.06326833910034603,"vega":0.10365813148788927,"rho":0.03695062658036894,"breakevenPct":3.626773665249711},{"delta":0.6,"premium":4.360207100591715,"strike":92.36316568047337,"iv":0.32548920118343194,"gamma":0.04470547337278106,"theta":-0.06281183431952664,"vega":0.10188446745562131,"rho":0.04026217329823245,"breakevenPct":3.0836329330332397},{"delta":0.65,"premium":4.7670118343195265,"strike":91.43860946745562,"iv":0.30784866863905325,"gamma":0.044742455621301774,"theta":-0.05748639053254438,"vega":0.0963741124260355,"rho":0.043666150707567436,"breakevenPct":2.5318355555527554},{"delta":0.7,"premium":5.173816568047338,"strike":90.51405325443787,"iv":0.29020813609467455,"gamma":0.04477943786982248,"theta":-0.05216094674556214,"vega":0.09086375739644971,"rho":0.047070128116902414,"breakevenPct":1.9800381780722724},{"delta":0.75,"premium":6.627982646420824,"strike":88.79609544468546,"iv":0.32354793926247283,"gamma":0.038009978308026035,"theta":-0.05329327548806941,"vega":0.08380303687635575,"rho":0.049791537954909273,"breakevenPct":1.6989002356456322},{"delta":0.8,"premium":8.3140802092415,"strike":86.93112467306015,"iv":0.3558008718395815,"gamma":0.029016129032258062,"theta":-0.052443591979075846,"vega":0.07283278116826503,"rho":0.05237525976096474,"breakevenPct":1.5082648218071615},{"delta":0.85,"premium":9.011551874455101,"strike":85.84132519616391,"iv":0.3285994768962511,"gamma":0.02579032258064516,"theta":-0.04237384481255449,"vega":0.06006033129904098,"rho":0.05561559858015243,"breakevenPct":1.0901386237013821},{"delta":0.9,"premium":12.156227601451052,"strike":82.4260163138802,"iv":0.38267467402999633,"gamma":0.01728827557204359,"theta":-0.03808490366885897,"vega":0.046339577432369765,"rho":0.057033820322519545,"breakevenPct":0.801709384345351}],"put":[{"delta":0.1,"premium":0.9753888931667027,"strike":74.17962977222342,"iv":0.7171806796394649,"gamma":0.009291724446230325,"theta":-0.05607648733720273,"vega":0.0463064035407766,"rho":-0.008453274918214388,"breakevenPct":21.98205171154564},{"delta":0.15,"premium":1.2825582538000697,"strike":79.98632212588359,"iv":0.5927771486344343,"gamma":0.015193985166198853,"theta":-0.05951946057524423,"vega":0.06103120704014547,"rho":-0.012509268392370515,"breakevenPct":16.120895372393136},{"delta":0.2,"premium":1.6530405405405406,"strike":84.02027027027027,"iv":0.5216175675675676,"gamma":0.020271621621621622,"theta":-0.06407972972972974,"vega":0.07384189189189189,"rho":-0.016614165768422423,"breakevenPct":12.216530182532521},{"delta":0.25,"premium":1.601654411764706,"strike":87.98713235294117,"iv":0.3830720588235294,"gamma":0.03128860294117647,"theta":-0.05247169117647059,"vega":0.08361360294117648,"rho":-0.020545702985668404,"breakevenPct":7.934053137401176},{"delta":0.3,"premium":1.9999387254901961,"strike":89.51899509803921,"iv":0.3744936274509804,"gamma":0.035026348039215685,"theta":-0.05584178921568628,"vega":0.09151801470588236,"rho":-0.024669351618691784,"breakevenPct":6.725933739156963},{"delta":0.35,"premium":2.468,"strike":90.87948717948719,"iv":0.37070943589743593,"gamma":0.037501641025641026,"theta":-0.05834235897435897,"vega":0.09716615384615385,"rho":-0.02882400066145813,"breakevenPct":5.774819162861363},{"delta":0.4,"premium":2.968,"strike":92.16153846153846,"iv":0.3691196923076923,"gamma":0.039399076923076926,"theta":-0.06044492307692308,"vega":0.10178153846153845,"rho":-0.032992839396147645,"breakevenPct":4.941342362209882},{"delta":0.45,"premium":3.638989898989899,"strike":93.42929292929293,"iv":0.3754280808080808,"gamma":0.03956545454545454,"theta":-0.062375353535353534,"vega":0.10392929292929293,"rho":-0.037258314508805214,"breakevenPct":4.305336214107389},{"delta":0.5,"premium":4.371313131313132,"strike":94.6919191919192,"iv":0.38456949494949494,"gamma":0.03911090909090909,"theta":-0.0642440404040404,"vega":0.10519191919191918,"rho":-0.04155845267008176,"breakevenPct":3.7401619305061646},{"delta":0.55,"premium":5.006081081081081,"strike":95.91216216216216,"iv":0.3777878378378378,"gamma":0.03932837837837838,"theta":-0.06159864864864864,"vega":0.10385810810810811,"rho":-0.045795273969635515,"breakevenPct":3.1161877000094997},{"delta":0.6,"premium":5.609362934362934,"strike":97.11872586872587,"iv":0.3658669884169884,"gamma":0.03976274131274131,"theta":-0.057496332046332047,"vega":0.10168629343629344,"rho":-0.05001165966831578,"breakevenPct":2.4732357088746264},{"delta":0.65,"premium":6.55954381752701,"strike":98.52641056422569,"iv":0.36698571428571425,"gamma":0.037970348139255705,"theta":-0.0542703481392557,"vega":0.09734597839135654,"rho":-0.054456912963669446,"breakevenPct":1.9856477174691674},{"delta":0.7,"premium":7.68195266272189,"strike":100.03803888419273,"iv":0.3742221470836855,"gamma":0.035120879120879134,"theta":-0.05140642434488589,"vega":0.09193186813186816,"rho":-0.0590166966373252,"breakevenPct":1.5708342518695169},{"delta":0.75,"premium":9.457100591715975,"strike":102.1513102282333,"iv":0.3865636517328825,"gamma":0.03072527472527473,"theta":-0.04620777683854607,"vega":0.0825912087912088,"rho":-0.06405636327736083,"breakevenPct":1.2104767808618464},{"delta":0.8,"premium":11.232248520710062,"strike":104.26458157227388,"iv":0.39890515638207946,"gamma":0.026329670329670325,"theta":-0.041009129332206254,"vega":0.07325054945054946,"rho":-0.06909602991739647,"breakevenPct":0.8501193098541759},{"delta":0.85,"premium":18.625743855109956,"strike":111.78525226390686,"iv":0.5356188874514877,"gamma":0.01669314359637775,"theta":-0.04527658473479949,"vega":0.06123169469598966,"rho":-0.07848108762535207,"breakevenPct":0.7145812546127133},{"delta":0.9,"premium":28.004786545924965,"strike":121.48771021992238,"iv":0.638982406209573,"gamma":0.010677619663648125,"theta":-0.03699715394566624,"vega":0.04564307891332471,"rho":-0.08951961333130398,"breakevenPct":0.36989910050366764}]},"raw":{"call":[{"delta":0.1,"premium":0.4738272714122093,"strike":110.78129877644518,"iv":0.4147438840689962,"gamma":0.0168348600519016,"theta":-0.03266591577963518,"vega":0.04576973227103186,"rho":0.006676286772694589,"breakevenPct":18.570953903716717},{"delta":0.15,"premium":0.6853612167300379,"strike":104.48669201520913,"iv":0.3380509505703422,"gamma":0.02552167300380228,"theta":-0.0368254752851711,"vega":0.06055969581749049,"rho":0.010048630912532186,"breakevenPct":12.087875127293158},{"delta":0.2,"premium":1.0259822560202787,"strike":102.90240811153359,"iv":0.34530697084917616,"gamma":0.029292268694550063,"theta":-0.04462015209125475,"vega":0.07123776932826363,"rho":0.013420655362158803,"breakevenPct":10.762432449700386},{"delta":0.25,"premium":1.3666032953105196,"strike":101.31812420785805,"iv":0.3525629911280101,"gamma":0.03306286438529785,"theta":-0.0524148288973384,"vega":0.08191584283903676,"rho":0.01679267981178542,"breakevenPct":9.436989772107616},{"delta":0.3,"premium":1.7220257234726684,"strike":99.7749196141479,"iv":0.3590591639871382,"gamma":0.03651511254019293,"theta":-0.05962926045016077,"vega":0.09172733118971062,"rho":0.020160465351477315,"breakevenPct":8.171102352787582},{"delta":0.35,"premium":2.15075026795284,"strike":98.43515541264738,"iv":0.3617922829581994,"gamma":0.03839078242229368,"theta":-0.06397009646302251,"vega":0.09724715969989281,"rho":0.023507258194349647,"breakevenPct":7.200155260151573},{"delta":0.4,"premium":2.5360749185667752,"strike":97.0901194353963,"iv":0.35658447339847993,"gamma":0.04089685124864278,"theta":-0.06629500542888166,"vega":0.1017885993485342,"rho":0.026875544873838208,"breakevenPct":6.177335984187452},{"delta":0.45,"premium":2.8210912052117263,"strike":95.7328990228013,"iv":0.3330231270358306,"gamma":0.0448599348534202,"theta":-0.06396058631921825,"vega":0.10406872964169381,"rho":0.030293509361135132,"breakevenPct":5.0346266951007435},{"delta":0.5,"premium":3.2386245674740484,"strike":94.50259515570934,"iv":0.3218519031141868,"gamma":0.04654238754325259,"theta":-0.06287906574394464,"vega":0.10478269896193772,"rho":0.03365513589811314,"breakevenPct":4.168410660964923},{"delta":0.55,"premium":3.8117214532871975,"strike":93.4212802768166,"iv":0.3252256055363322,"gamma":0.04554757785467128,"theta":-0.06326833910034603,"vega":0.10365813148788927,"rho":0.03695062658036894,"breakevenPct":3.626773665249711},{"delta":0.6,"premium":4.360207100591715,"strike":92.36316568047337,"iv":0.32548920118343194,"gamma":0.04470547337278106,"theta":-0.06281183431952664,"vega":0.10188446745562131,"rho":0.04026217329823245,"breakevenPct":3.0836329330332397},{"delta":0.65,"premium":4.7670118343195265,"strike":91.43860946745562,"iv":0.30784866863905325,"gamma":0.044742455621301774,"theta":-0.05748639053254438,"vega":0.0963741124260355,"rho":0.043666150707567436,"breakevenPct":2.5318355555527554},{"delta":0.7,"premium":5.173816568047338,"strike":90.51405325443787,"iv":0.29020813609467455,"gamma":0.04477943786982248,"theta":-0.05216094674556214,"vega":0.09086375739644971,"rho":0.047070128116902414,"breakevenPct":1.9800381780722724},{"delta":0.75,"premium":6.627982646420824,"strike":88.79609544468546,"iv":0.32354793926247283,"gamma":0.038009978308026035,"theta":-0.05329327548806941,"vega":0.08380303687635575,"rho":0.049791537954909273,"breakevenPct":1.6989002356456322},{"delta":0.8,"premium":8.3140802092415,"strike":86.93112467306015,"iv":0.3558008718395815,"gamma":0.029016129032258062,"theta":-0.052443591979075846,"vega":0.07283278116826503,"rho":0.05237525976096474,"breakevenPct":1.5082648218071615},{"delta":0.85,"premium":9.011551874455101,"strike":85.84132519616391,"iv":0.3285994768962511,"gamma":0.02579032258064516,"theta":-0.04237384481255449,"vega":0.06006033129904098,"rho":0.05561559858015243,"breakevenPct":1.0901386237013821},{"delta":0.9,"premium":12.156227601451052,"strike":82.4260163138802,"iv":0.38267467402999633,"gamma":0.01728827557204359,"theta":-0.03808490366885897,"vega":0.046339577432369765,"rho":0.057033820322519545,"breakevenPct":0.801709384345351}],"put":[{"delta":0.1,"premium":0.9753888931667027,"strike":74.17962977222342,"iv":0.7171806796394649,"gamma":0.009291724446230325,"theta":-0.05607648733720273,"vega":0.0463064035407766,"rho":-0.008453274918214388,"breakevenPct":21.98205171154564},{"delta":0.15,"premium":1.2825582538000697,"strike":79.98632212588359,"iv":0.5927771486344343,"gamma":0.015193985166198853,"theta":-0.05951946057524423,"vega":0.06103120704014547,"rho":-0.012509268392370515,"breakevenPct":16.120895372393136},{"delta":0.2,"premium":1.6530405405405406,"strike":84.02027027027027,"iv":0.5216175675675676,"gamma":0.020271621621621622,"theta":-0.06407972972972974,"vega":0.07384189189189189,"rho":-0.016614165768422423,"breakevenPct":12.216530182532521},{"delta":0.25,"premium":1.601654411764706,"strike":87.98713235294117,"iv":0.3830720588235294,"gamma":0.03128860294117647,"theta":-0.05247169117647059,"vega":0.08361360294117648,"rho":-0.020545702985668404,"breakevenPct":7.934053137401176},{"delta":0.3,"premium":1.9999387254901961,"strike":89.51899509803921,"iv":0.3744936274509804,"gamma":0.035026348039215685,"theta":-0.05584178921568628,"vega":0.09151801470588236,"rho":-0.024669351618691784,"breakevenPct":6.725933739156963},{"delta":0.35,"premium":2.468,"strike":90.87948717948719,"iv":0.37070943589743593,"gamma":0.037501641025641026,"theta":-0.05834235897435897,"vega":0.09716615384615385,"rho":-0.02882400066145813,"breakevenPct":5.774819162861363},{"delta":0.4,"premium":2.968,"strike":92.16153846153846,"iv":0.3691196923076923,"gamma":0.039399076923076926,"theta":-0.06044492307692308,"vega":0.10178153846153845,"rho":-0.032992839396147645,"breakevenPct":4.941342362209882},{"delta":0.45,"premium":3.638989898989899,"strike":93.42929292929293,"iv":0.3754280808080808,"gamma":0.03956545454545454,"theta":-0.062375353535353534,"vega":0.10392929292929293,"rho":-0.037258314508805214,"breakevenPct":4.305336214107389},{"delta":0.5,"premium":4.371313131313132,"strike":94.6919191919192,"iv":0.38456949494949494,"gamma":0.03911090909090909,"theta":-0.0642440404040404,"vega":0.10519191919191918,"rho":-0.04155845267008176,"breakevenPct":3.7401619305061646},{"delta":0.55,"premium":5.006081081081081,"strike":95.91216216216216,"iv":0.3777878378378378,"gamma":0.03932837837837838,"theta":-0.06159864864864864,"vega":0.10385810810810811,"rho":-0.045795273969635515,"breakevenPct":3.1161877000094997},{"delta":0.6,"premium":5.609362934362934,"strike":97.11872586872587,"iv":0.3658669884169884,"gamma":0.03976274131274131,"theta":-0.057496332046332047,"vega":0.10168629343629344,"rho":-0.05001165966831578,"breakevenPct":2.4732357088746264},{"delta":0.65,"premium":6.55954381752701,"strike":98.52641056422569,"iv":0.36698571428571425,"gamma":0.037970348139255705,"theta":-0.0542703481392557,"vega":0.09734597839135654,"rho":-0.054456912963669446,"breakevenPct":1.9856477174691674},{"delta":0.7,"premium":7.68195266272189,"strike":100.03803888419273,"iv":0.3742221470836855,"gamma":0.035120879120879134,"theta":-0.05140642434488589,"vega":0.09193186813186816,"rho":-0.0590166966373252,"breakevenPct":1.5708342518695169},{"delta":0.75,"premium":9.457100591715975,"strike":102.1513102282333,"iv":0.3865636517328825,"gamma":0.03072527472527473,"theta":-0.04620777683854607,"vega":0.0825912087912088,"rho":-0.06405636327736083,"breakevenPct":1.2104767808618464},{"delta":0.8,"premium":11.232248520710062,"strike":104.26458157227388,"iv":0.39890515638207946,"gamma":0.026329670329670325,"theta":-0.041009129332206254,"vega":0.07325054945054946,"rho":-0.06909602991739647,"breakevenPct":0.8501193098541759},{"delta":0.85,"premium":18.625743855109956,"strike":111.78525226390686,"iv":0.5356188874514877,"gamma":0.01669314359637775,"theta":-0.04527658473479949,"vega":0.06123169469598966,"rho":-0.07848108762535207,"breakevenPct":0.7145812546127133},{"delta":0.9,"premium":28.004786545924965,"strike":121.48771021992238,"iv":0.638982406209573,"gamma":0.010677619663648125,"theta":-0.03699715394566624,"vega":0.04564307891332471,"rho":-0.08951961333130398,"breakevenPct":0.36989910050366764}]}},"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"}}