{"symbol":"IMKTA","url":"https://intraalpha.com/companies/IMKTA","capturedAt":"2026-10-22T22:31:39.915Z","state":"ready","quote":{"symbol":"IMKTA","last_price":88.75,"prev_close":85.14,"regular_close":88.75,"change":3.61,"change_pct":4.2401,"regular_change":3.61,"regular_change_pct":4.2401,"extended_change":0,"extended_change_pct":0,"bid":35.24,"ask":90,"bid_size":200,"ask_size":500,"volume":101859,"vwap":87.320355,"open":85.8,"high":88.84,"low":85,"close":88.75,"trade_count":3600,"last_trade_at":"2026-10-22T20:00:00.322239242Z","last_quote_at":"2026-10-22T20:04:35.423501494Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:31:14.106534278-04:00","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":"IMKTA","fetched_at":"2026-10-22T22:31:39.538439+00:00","name":"Ingles Markets Incorporated","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"GROCERY STORES","country":"USA","description":"Ingles Markets, Incorporated operates a chain of supermarkets in the southeastern United States. The company is headquartered in Asheville, North Carolina.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1617181000,"ebitda":260066000,"pe_ratio":15.56,"peg_ratio":0.847,"book_value":88.7,"dividend_per_share":0.66,"dividend_yield":0.0078,"eps":5.47,"revenue_ttm":5417588000,"gross_profit_ttm":1316460000,"profit_margin":0.0192,"operating_margin_ttm":0.0206,"return_on_assets_ttm":0.0335,"return_on_equity_ttm":0.0634,"quarterly_earnings_growth":-0.014,"quarterly_revenue_growth":0.016,"analyst_target_price":null,"analyst_number":null,"beta":0.566,"fifty_two_week_high":95.26,"fifty_two_week_low":66.58,"fifty_day_ma":84.35,"two_hundred_day_ma":85.81,"shares_outstanding":14552900,"forward_pe":8.64,"price_to_sales":0.298,"price_to_book":0.945,"ev_to_revenue":0.304,"ev_to_ebitda":5.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:31:39.538439+00:00"},"optionObservedAt":"2026-10-22T19:54:59.239Z","bars":[{"c":87.67,"h":87.8,"l":86.98,"n":67,"o":86.98,"t":"2026-10-15T13:30:00Z","v":2873,"vw":87.203311},{"c":87.78,"h":87.78,"l":87.78,"n":6,"o":87.78,"t":"2026-10-15T13:35:00Z","v":268,"vw":87.78},{"c":88.015,"h":88.35,"l":87.9,"n":352,"o":87.9,"t":"2026-10-15T13:40:00Z","v":10067,"vw":88.153132},{"c":88.57,"h":88.57,"l":88,"n":163,"o":88,"t":"2026-10-15T13:45:00Z","v":7733,"vw":88.366534},{"c":88.7,"h":88.7,"l":88.6,"n":459,"o":88.64,"t":"2026-10-15T13:50:00Z","v":3507,"vw":88.631971},{"c":88.545,"h":89,"l":88.545,"n":243,"o":88.75,"t":"2026-10-15T13:55:00Z","v":4734,"vw":88.856761},{"c":88.565,"h":88.565,"l":88.56,"n":18,"o":88.56,"t":"2026-10-15T14:00:00Z","v":408,"vw":88.5625},{"c":88.44,"h":88.5,"l":88.44,"n":23,"o":88.49,"t":"2026-10-15T14:05:00Z","v":742,"vw":88.4825},{"c":88.27,"h":88.645,"l":88.27,"n":36,"o":88.645,"t":"2026-10-15T14:10:00Z","v":1700,"vw":88.459664},{"c":88.35,"h":88.35,"l":88.35,"n":4,"o":88.35,"t":"2026-10-15T14:15:00Z","v":104,"vw":88.35},{"c":88.5,"h":88.5,"l":88.245,"n":12,"o":88.245,"t":"2026-10-15T14:20:00Z","v":227,"vw":88.3725},{"c":88.215,"h":88.215,"l":88.215,"n":11,"o":88.215,"t":"2026-10-15T14:25:00Z","v":415,"vw":88.215},{"c":88.45,"h":88.5,"l":88.45,"n":24,"o":88.5,"t":"2026-10-15T14:30:00Z","v":826,"vw":88.465},{"c":88.5,"h":88.5,"l":88.5,"n":10,"o":88.5,"t":"2026-10-15T14:35:00Z","v":239,"vw":88.5},{"c":87.95,"h":87.95,"l":87.8,"n":20,"o":87.93,"t":"2026-10-15T14:40:00Z","v":774,"vw":87.882},{"c":87.82,"h":87.82,"l":87.82,"n":7,"o":87.82,"t":"2026-10-15T14:45:00Z","v":169,"vw":87.82},{"c":87.93,"h":88.06,"l":87.93,"n":67,"o":88.06,"t":"2026-10-15T14:55:00Z","v":1388,"vw":87.995},{"c":87.75,"h":87.75,"l":87.75,"n":17,"o":87.75,"t":"2026-10-15T15:10:00Z","v":301,"vw":87.75},{"c":87.61,"h":87.61,"l":87.61,"n":8,"o":87.61,"t":"2026-10-15T15:15:00Z","v":144,"vw":87.61},{"c":87.46,"h":87.46,"l":87.44,"n":26,"o":87.44,"t":"2026-10-15T15:20:00Z","v":540,"vw":87.45},{"c":87.44,"h":87.44,"l":87.44,"n":12,"o":87.44,"t":"2026-10-15T15:25:00Z","v":371,"vw":87.44},{"c":87.6,"h":87.6,"l":87.6,"n":21,"o":87.6,"t":"2026-10-15T15:35:00Z","v":355,"vw":87.6},{"c":87.65,"h":87.65,"l":87.65,"n":13,"o":87.65,"t":"2026-10-15T15:40:00Z","v":395,"vw":87.65},{"c":87.36,"h":87.365,"l":87.36,"n":22,"o":87.365,"t":"2026-10-15T15:55:00Z","v":553,"vw":87.3625},{"c":87.265,"h":87.28,"l":87.265,"n":15,"o":87.28,"t":"2026-10-15T16:05:00Z","v":500,"vw":87.268614},{"c":87.295,"h":87.295,"l":87.295,"n":7,"o":87.295,"t":"2026-10-15T16:20:00Z","v":183,"vw":87.295},{"c":87.3,"h":87.3,"l":87.3,"n":35,"o":87.3,"t":"2026-10-15T16:50:00Z","v":962,"vw":87.3},{"c":87.14,"h":87.14,"l":87.14,"n":9,"o":87.14,"t":"2026-10-15T16:55:00Z","v":269,"vw":87.14},{"c":87.265,"h":87.265,"l":87.265,"n":6,"o":87.265,"t":"2026-10-15T17:00:00Z","v":354,"vw":87.265},{"c":87.265,"h":87.265,"l":87.265,"n":6,"o":87.265,"t":"2026-10-15T17:05:00Z","v":143,"vw":87.265},{"c":86.85,"h":87.01,"l":86.84,"n":73,"o":87.01,"t":"2026-10-15T17:15:00Z","v":984,"vw":86.8875},{"c":86.7,"h":86.7,"l":86.7,"n":16,"o":86.7,"t":"2026-10-15T17:20:00Z","v":207,"vw":86.7},{"c":86.77,"h":86.77,"l":86.77,"n":6,"o":86.77,"t":"2026-10-15T17:25:00Z","v":143,"vw":86.77},{"c":87.03,"h":87.03,"l":87.03,"n":9,"o":87.03,"t":"2026-10-15T17:30:00Z","v":182,"vw":87.03},{"c":86.38,"h":86.51,"l":86.36,"n":52,"o":86.51,"t":"2026-10-15T17:35:00Z","v":3381,"vw":86.396881},{"c":86.62,"h":86.62,"l":86.62,"n":24,"o":86.62,"t":"2026-10-15T17:40:00Z","v":737,"vw":86.62},{"c":86.505,"h":86.525,"l":86.505,"n":36,"o":86.525,"t":"2026-10-15T17:45:00Z","v":922,"vw":86.515},{"c":86.74,"h":86.74,"l":86.74,"n":42,"o":86.74,"t":"2026-10-15T18:00:00Z","v":588,"vw":86.74},{"c":86.775,"h":86.775,"l":86.775,"n":18,"o":86.775,"t":"2026-10-15T18:05:00Z","v":292,"vw":86.775},{"c":86.71,"h":86.71,"l":86.71,"n":1,"o":86.71,"t":"2026-10-15T18:10:00Z","v":124,"vw":86.71},{"c":86.965,"h":87,"l":86.96,"n":53,"o":87,"t":"2026-10-15T18:15:00Z","v":1845,"vw":86.981453},{"c":86.77,"h":86.77,"l":86.67,"n":53,"o":86.68,"t":"2026-10-15T18:35:00Z","v":1140,"vw":86.7},{"c":86.9399,"h":86.9399,"l":86.9399,"n":5,"o":86.9399,"t":"2026-10-15T18:40:00Z","v":1459,"vw":86.9399},{"c":86.8,"h":86.8,"l":86.8,"n":24,"o":86.8,"t":"2026-10-15T18:45:00Z","v":361,"vw":86.8},{"c":86.78,"h":86.78,"l":86.78,"n":8,"o":86.78,"t":"2026-10-15T18:50:00Z","v":162,"vw":86.78},{"c":86.75,"h":86.75,"l":86.75,"n":7,"o":86.75,"t":"2026-10-15T18:55:00Z","v":160,"vw":86.75},{"c":86.98,"h":86.98,"l":86.75,"n":95,"o":86.75,"t":"2026-10-15T19:05:00Z","v":3150,"vw":86.852647},{"c":86.76,"h":86.76,"l":86.755,"n":40,"o":86.76,"t":"2026-10-15T19:10:00Z","v":1012,"vw":86.75875},{"c":86.88,"h":86.88,"l":86.81,"n":59,"o":86.81,"t":"2026-10-15T19:15:00Z","v":3194,"vw":86.84425},{"c":86.8837,"h":86.95,"l":86.78,"n":49,"o":86.95,"t":"2026-10-15T19:25:00Z","v":1263,"vw":86.885511},{"c":86.86,"h":86.86,"l":86.86,"n":10,"o":86.86,"t":"2026-10-15T19:30:00Z","v":162,"vw":86.86},{"c":86.79,"h":86.79,"l":86.73,"n":35,"o":86.78,"t":"2026-10-15T19:40:00Z","v":671,"vw":86.765},{"c":86.86,"h":86.87,"l":86.84,"n":45,"o":86.87,"t":"2026-10-15T19:45:00Z","v":1015,"vw":86.858},{"c":86.85,"h":86.93,"l":86.78,"n":199,"o":86.78,"t":"2026-10-15T19:50:00Z","v":4702,"vw":86.832561},{"c":86.84,"h":86.88,"l":86.685,"n":236,"o":86.86,"t":"2026-10-15T19:55:00Z","v":3752,"vw":86.790134},{"c":86.78,"h":86.78,"l":86.78,"n":14,"o":86.78,"t":"2026-10-15T20:00:00Z","v":15454,"vw":86.78},{"c":86.86,"h":87.29,"l":86.75,"n":54,"o":86.96,"t":"2026-10-16T13:30:00Z","v":3354,"vw":86.935458},{"c":86.54,"h":87.18,"l":86.54,"n":97,"o":87.02,"t":"2026-10-16T13:35:00Z","v":3481,"vw":86.833334},{"c":86.305,"h":86.515,"l":86.305,"n":29,"o":86.515,"t":"2026-10-16T13:40:00Z","v":1013,"vw":86.41},{"c":86.75,"h":86.82,"l":86.74,"n":82,"o":86.81,"t":"2026-10-16T13:55:00Z","v":4368,"vw":86.753814},{"c":86.53,"h":86.75,"l":86.53,"n":109,"o":86.75,"t":"2026-10-16T14:00:00Z","v":4591,"vw":86.726956},{"c":86.11,"h":86.13,"l":86.11,"n":6,"o":86.13,"t":"2026-10-16T14:20:00Z","v":405,"vw":86.120076},{"c":86.2425,"h":86.2425,"l":86.2425,"n":17,"o":86.2425,"t":"2026-10-16T14:50:00Z","v":377,"vw":86.2425},{"c":86.445,"h":86.55,"l":86.405,"n":36,"o":86.54,"t":"2026-10-16T15:05:00Z","v":867,"vw":86.485},{"c":86.475,"h":86.475,"l":86.475,"n":14,"o":86.475,"t":"2026-10-16T15:25:00Z","v":437,"vw":86.475},{"c":86.45,"h":86.45,"l":86.45,"n":18,"o":86.45,"t":"2026-10-16T15:30:00Z","v":284,"vw":86.45},{"c":86.26,"h":86.275,"l":86.26,"n":24,"o":86.275,"t":"2026-10-16T15:40:00Z","v":833,"vw":86.27},{"c":86.19,"h":86.23,"l":86.19,"n":101,"o":86.2,"t":"2026-10-16T15:45:00Z","v":1496,"vw":86.206667},{"c":86.185,"h":86.185,"l":86.185,"n":4,"o":86.185,"t":"2026-10-16T15:50:00Z","v":211,"vw":86.185},{"c":85.94,"h":86.03,"l":85.94,"n":50,"o":86.03,"t":"2026-10-16T16:00:00Z","v":1191,"vw":86.001623},{"c":86.04,"h":86.04,"l":85.885,"n":61,"o":85.885,"t":"2026-10-16T16:10:00Z","v":2320,"vw":85.975302},{"c":85.91,"h":85.91,"l":85.85,"n":22,"o":85.85,"t":"2026-10-16T16:20:00Z","v":477,"vw":85.89},{"c":85.91,"h":85.91,"l":85.73,"n":16,"o":85.91,"t":"2026-10-16T16:25:00Z","v":692,"vw":85.825},{"c":85.8,"h":85.815,"l":85.8,"n":36,"o":85.815,"t":"2026-10-16T16:30:00Z","v":1126,"vw":85.81},{"c":85.8925,"h":85.8925,"l":85.8925,"n":3,"o":85.8925,"t":"2026-10-16T16:45:00Z","v":118,"vw":85.8925},{"c":85.52,"h":85.535,"l":85.52,"n":17,"o":85.535,"t":"2026-10-16T16:50:00Z","v":724,"vw":85.527021},{"c":85.5725,"h":85.66,"l":85.49,"n":54,"o":85.49,"t":"2026-10-16T16:55:00Z","v":2654,"vw":85.571954},{"c":85.71,"h":85.75,"l":85.71,"n":28,"o":85.75,"t":"2026-10-16T17:00:00Z","v":892,"vw":85.74},{"c":85.705,"h":85.705,"l":85.705,"n":10,"o":85.705,"t":"2026-10-16T17:10:00Z","v":412,"vw":85.705},{"c":85.76,"h":85.76,"l":85.76,"n":6,"o":85.76,"t":"2026-10-16T17:15:00Z","v":117,"vw":85.76},{"c":85.94,"h":85.94,"l":85.94,"n":49,"o":85.94,"t":"2026-10-16T17:20:00Z","v":696,"vw":85.94},{"c":85.935,"h":85.935,"l":85.935,"n":3,"o":85.935,"t":"2026-10-16T17:25:00Z","v":117,"vw":85.935},{"c":85.935,"h":85.935,"l":85.935,"n":8,"o":85.935,"t":"2026-10-16T17:30:00Z","v":278,"vw":85.935},{"c":86.17,"h":86.17,"l":86.06,"n":44,"o":86.06,"t":"2026-10-16T17:35:00Z","v":1298,"vw":86.094286},{"c":86.13,"h":86.13,"l":86.13,"n":16,"o":86.13,"t":"2026-10-16T17:50:00Z","v":332,"vw":86.13},{"c":86.14,"h":86.29,"l":86.14,"n":12,"o":86.29,"t":"2026-10-16T17:55:00Z","v":443,"vw":86.24},{"c":86.09,"h":86.11,"l":86.09,"n":26,"o":86.11,"t":"2026-10-16T18:00:00Z","v":967,"vw":86.1},{"c":86.49,"h":86.49,"l":86.28,"n":67,"o":86.28,"t":"2026-10-16T18:25:00Z","v":2331,"vw":86.355},{"c":86.32,"h":86.32,"l":86.32,"n":6,"o":86.32,"t":"2026-10-16T18:30:00Z","v":126,"vw":86.32},{"c":86.005,"h":86.315,"l":86.005,"n":37,"o":86.315,"t":"2026-10-16T18:35:00Z","v":800,"vw":86.16},{"c":85.98,"h":86.11,"l":85.885,"n":149,"o":86.09,"t":"2026-10-16T18:40:00Z","v":4235,"vw":86.007428},{"c":85.86,"h":85.99,"l":85.81,"n":50,"o":85.99,"t":"2026-10-16T18:45:00Z","v":1151,"vw":85.944345},{"c":85.99,"h":85.99,"l":85.86,"n":21,"o":85.86,"t":"2026-10-16T18:50:00Z","v":840,"vw":85.966364},{"c":85.99,"h":85.99,"l":85.99,"n":23,"o":85.99,"t":"2026-10-16T19:00:00Z","v":425,"vw":85.99},{"c":86.14,"h":86.14,"l":85.99,"n":56,"o":85.99,"t":"2026-10-16T19:05:00Z","v":720,"vw":86.063171},{"c":86.1,"h":86.1,"l":86.1,"n":11,"o":86.1,"t":"2026-10-16T19:10:00Z","v":943,"vw":86.1},{"c":85.59,"h":85.95,"l":85.315,"n":123,"o":85.95,"t":"2026-10-16T19:25:00Z","v":4761,"vw":85.590481},{"c":85.45,"h":85.45,"l":85.415,"n":62,"o":85.45,"t":"2026-10-16T19:30:00Z","v":1763,"vw":85.4415},{"c":86.13,"h":86.13,"l":85.595,"n":133,"o":85.595,"t":"2026-10-16T19:35:00Z","v":6831,"vw":85.808938},{"c":85.98,"h":86.1425,"l":85.885,"n":90,"o":86.1175,"t":"2026-10-16T19:40:00Z","v":3067,"vw":85.990096},{"c":85.99,"h":86.2,"l":85.97,"n":57,"o":86.2,"t":"2026-10-16T19:45:00Z","v":1475,"vw":86.056957},{"c":86.15,"h":86.17,"l":85.805,"n":253,"o":85.96,"t":"2026-10-16T19:50:00Z","v":9270,"vw":86.022307},{"c":86.38,"h":86.67,"l":85.73,"n":416,"o":86.155,"t":"2026-10-16T19:55:00Z","v":14857,"vw":86.275429},{"c":86.45,"h":86.45,"l":86.45,"n":27,"o":86.45,"t":"2026-10-16T20:00:00Z","v":35068,"vw":86.45},{"c":86.48,"h":86.48,"l":86.12,"n":9,"o":86.12,"t":"2026-10-19T13:30:00Z","v":514,"vw":86.196923},{"c":86.1,"h":86.1,"l":86.1,"n":22,"o":86.1,"t":"2026-10-19T13:40:00Z","v":501,"vw":86.1},{"c":85.85,"h":86.2,"l":85.24,"n":309,"o":86.04,"t":"2026-10-19T13:50:00Z","v":8241,"vw":85.806003},{"c":86,"h":86,"l":86,"n":9,"o":86,"t":"2026-10-19T13:55:00Z","v":142,"vw":86},{"c":85.92,"h":86.08,"l":85.92,"n":23,"o":86.08,"t":"2026-10-19T14:00:00Z","v":759,"vw":85.956957},{"c":85.84,"h":85.84,"l":85.84,"n":5,"o":85.84,"t":"2026-10-19T14:25:00Z","v":162,"vw":85.84},{"c":85.685,"h":85.685,"l":85.67,"n":23,"o":85.67,"t":"2026-10-19T14:30:00Z","v":382,"vw":85.6775},{"c":85.56,"h":85.6,"l":85.56,"n":22,"o":85.6,"t":"2026-10-19T14:35:00Z","v":646,"vw":85.58},{"c":85.625,"h":85.625,"l":85.51,"n":24,"o":85.51,"t":"2026-10-19T14:40:00Z","v":994,"vw":85.599597},{"c":85.625,"h":85.73,"l":85.625,"n":11,"o":85.73,"t":"2026-10-19T14:45:00Z","v":347,"vw":85.6775},{"c":85.5,"h":85.515,"l":85.47,"n":36,"o":85.515,"t":"2026-10-19T14:50:00Z","v":1236,"vw":85.490885},{"c":85.66,"h":85.66,"l":85.456,"n":44,"o":85.456,"t":"2026-10-19T15:10:00Z","v":1359,"vw":85.514393},{"c":85.38,"h":85.51,"l":85.38,"n":69,"o":85.495,"t":"2026-10-19T15:25:00Z","v":1256,"vw":85.45625},{"c":85.4,"h":85.4,"l":85.4,"n":10,"o":85.4,"t":"2026-10-19T15:35:00Z","v":281,"vw":85.4},{"c":85.6628,"h":85.6628,"l":85.32,"n":31,"o":85.32,"t":"2026-10-19T15:45:00Z","v":866,"vw":85.592983},{"c":84.915,"h":84.915,"l":84.915,"n":17,"o":84.915,"t":"2026-10-19T16:00:00Z","v":502,"vw":84.915},{"c":84.97,"h":84.97,"l":84.97,"n":16,"o":84.97,"t":"2026-10-19T16:10:00Z","v":634,"vw":84.97},{"c":84.97,"h":84.97,"l":84.97,"n":12,"o":84.97,"t":"2026-10-19T16:15:00Z","v":276,"vw":84.97},{"c":84.95,"h":84.95,"l":84.95,"n":14,"o":84.95,"t":"2026-10-19T16:20:00Z","v":329,"vw":84.95},{"c":85,"h":85.04,"l":85,"n":61,"o":85.03,"t":"2026-10-19T16:35:00Z","v":1587,"vw":85.026},{"c":84.92,"h":84.92,"l":84.92,"n":6,"o":84.92,"t":"2026-10-19T16:40:00Z","v":170,"vw":84.92},{"c":84.64,"h":84.8,"l":84.64,"n":36,"o":84.8,"t":"2026-10-19T17:00:00Z","v":995,"vw":84.755},{"c":84.715,"h":84.715,"l":84.715,"n":15,"o":84.715,"t":"2026-10-19T17:05:00Z","v":297,"vw":84.715},{"c":84.53,"h":84.7,"l":84.53,"n":94,"o":84.7,"t":"2026-10-19T17:10:00Z","v":2013,"vw":84.564},{"c":84.56,"h":84.56,"l":84.56,"n":5,"o":84.56,"t":"2026-10-19T17:15:00Z","v":108,"vw":84.56},{"c":84.575,"h":84.575,"l":84.575,"n":7,"o":84.575,"t":"2026-10-19T17:30:00Z","v":139,"vw":84.575},{"c":85.015,"h":85.015,"l":85.015,"n":38,"o":85.015,"t":"2026-10-19T17:50:00Z","v":1036,"vw":85.015},{"c":85,"h":85,"l":84.91,"n":83,"o":84.95,"t":"2026-10-19T18:10:00Z","v":2213,"vw":84.949091},{"c":84.87,"h":84.91,"l":84.87,"n":33,"o":84.91,"t":"2026-10-19T18:15:00Z","v":703,"vw":84.89},{"c":84.83,"h":84.83,"l":84.83,"n":13,"o":84.83,"t":"2026-10-19T18:25:00Z","v":157,"vw":84.83},{"c":84.83,"h":84.83,"l":84.53,"n":92,"o":84.66,"t":"2026-10-19T18:50:00Z","v":1866,"vw":84.623546},{"c":84.575,"h":84.6794,"l":84.575,"n":7,"o":84.6794,"t":"2026-10-19T19:00:00Z","v":360,"vw":84.647764},{"c":84.3806,"h":84.3806,"l":84.3806,"n":8,"o":84.3806,"t":"2026-10-19T19:05:00Z","v":254,"vw":84.3806},{"c":84.61,"h":84.61,"l":84.45,"n":39,"o":84.45,"t":"2026-10-19T19:10:00Z","v":507,"vw":84.53},{"c":84.585,"h":84.585,"l":84.585,"n":10,"o":84.585,"t":"2026-10-19T19:15:00Z","v":348,"vw":84.585},{"c":84.46,"h":84.46,"l":84.46,"n":59,"o":84.46,"t":"2026-10-19T19:30:00Z","v":480,"vw":84.46},{"c":84.54,"h":84.64,"l":84.54,"n":56,"o":84.64,"t":"2026-10-19T19:35:00Z","v":1089,"vw":84.604309},{"c":84.66,"h":84.66,"l":84.66,"n":29,"o":84.66,"t":"2026-10-19T19:40:00Z","v":643,"vw":84.66},{"c":84.885,"h":84.885,"l":84.86,"n":28,"o":84.86,"t":"2026-10-19T19:45:00Z","v":583,"vw":84.8725},{"c":84.695,"h":84.71,"l":84.695,"n":21,"o":84.71,"t":"2026-10-19T19:50:00Z","v":443,"vw":84.7},{"c":84.81,"h":84.96,"l":84.605,"n":378,"o":84.79,"t":"2026-10-19T19:55:00Z","v":7281,"vw":84.819041},{"c":84.89,"h":84.89,"l":84.89,"n":20,"o":84.89,"t":"2026-10-19T20:00:00Z","v":35446,"vw":84.89},{"c":84.8501,"h":85.26,"l":83.38,"n":25,"o":85.26,"t":"2026-10-20T13:30:00Z","v":1776,"vw":84.564322},{"c":85.46,"h":85.46,"l":85,"n":260,"o":85.36,"t":"2026-10-20T13:40:00Z","v":19625,"vw":85.113214},{"c":85.66,"h":86,"l":85.5,"n":162,"o":85.5,"t":"2026-10-20T13:45:00Z","v":1807,"vw":85.613953},{"c":85.85,"h":86.27,"l":85.775,"n":155,"o":85.775,"t":"2026-10-20T13:50:00Z","v":3241,"vw":85.936954},{"c":86.225,"h":86.225,"l":86.225,"n":5,"o":86.225,"t":"2026-10-20T13:55:00Z","v":122,"vw":86.225},{"c":85.45,"h":85.745,"l":85.45,"n":32,"o":85.745,"t":"2026-10-20T14:00:00Z","v":1179,"vw":85.695833},{"c":84.58,"h":84.58,"l":84.58,"n":11,"o":84.58,"t":"2026-10-20T14:05:00Z","v":279,"vw":84.58},{"c":84.86,"h":84.86,"l":84.86,"n":33,"o":84.86,"t":"2026-10-20T14:15:00Z","v":346,"vw":84.86},{"c":85.01,"h":85.01,"l":84.98,"n":34,"o":84.98,"t":"2026-10-20T14:20:00Z","v":610,"vw":85},{"c":84.98,"h":84.98,"l":84.98,"n":22,"o":84.98,"t":"2026-10-20T14:25:00Z","v":615,"vw":84.98},{"c":84.955,"h":84.99,"l":84.955,"n":36,"o":84.99,"t":"2026-10-20T14:30:00Z","v":1336,"vw":84.9725},{"c":84.775,"h":84.775,"l":84.775,"n":11,"o":84.775,"t":"2026-10-20T14:35:00Z","v":320,"vw":84.775},{"c":84.62,"h":85,"l":84.49,"n":104,"o":85,"t":"2026-10-20T14:50:00Z","v":2012,"vw":84.671783},{"c":84.42,"h":84.5,"l":84.42,"n":72,"o":84.5,"t":"2026-10-20T14:55:00Z","v":1495,"vw":84.46},{"c":84.46,"h":84.46,"l":84.46,"n":21,"o":84.46,"t":"2026-10-20T15:00:00Z","v":385,"vw":84.46},{"c":84.53,"h":84.53,"l":84.21,"n":182,"o":84.45,"t":"2026-10-20T15:05:00Z","v":4133,"vw":84.4025},{"c":84.35,"h":84.52,"l":84.35,"n":33,"o":84.51,"t":"2026-10-20T15:10:00Z","v":1202,"vw":84.442412},{"c":84.66,"h":84.66,"l":84.66,"n":13,"o":84.66,"t":"2026-10-20T15:15:00Z","v":270,"vw":84.66},{"c":84.72,"h":84.72,"l":84.71,"n":9,"o":84.71,"t":"2026-10-20T15:35:00Z","v":430,"vw":84.713333},{"c":84.47,"h":84.47,"l":84.47,"n":1,"o":84.47,"t":"2026-10-20T16:10:00Z","v":100,"vw":84.47},{"c":84.22,"h":84.465,"l":84.18,"n":85,"o":84.45,"t":"2026-10-20T16:15:00Z","v":3504,"vw":84.361963},{"c":84.305,"h":84.305,"l":84.305,"n":2,"o":84.305,"t":"2026-10-20T16:25:00Z","v":101,"vw":84.305},{"c":84.45,"h":84.45,"l":84.45,"n":12,"o":84.45,"t":"2026-10-20T16:40:00Z","v":451,"vw":84.45},{"c":84.47,"h":84.55,"l":84.47,"n":13,"o":84.55,"t":"2026-10-20T16:45:00Z","v":578,"vw":84.506687},{"c":84.37,"h":84.425,"l":84.36,"n":41,"o":84.39,"t":"2026-10-20T16:50:00Z","v":2079,"vw":84.38595},{"c":84.48,"h":84.48,"l":84.405,"n":25,"o":84.405,"t":"2026-10-20T17:05:00Z","v":710,"vw":84.42375},{"c":84.36,"h":84.4751,"l":84.36,"n":13,"o":84.475,"t":"2026-10-20T17:10:00Z","v":498,"vw":84.448554},{"c":84.19,"h":84.23,"l":84.19,"n":33,"o":84.23,"t":"2026-10-20T17:15:00Z","v":573,"vw":84.21},{"c":84.455,"h":84.455,"l":84.455,"n":11,"o":84.455,"t":"2026-10-20T17:20:00Z","v":598,"vw":84.455},{"c":84.4,"h":84.455,"l":84.4,"n":42,"o":84.455,"t":"2026-10-20T17:25:00Z","v":691,"vw":84.418333},{"c":84.565,"h":84.64,"l":84.43,"n":137,"o":84.43,"t":"2026-10-20T17:30:00Z","v":3214,"vw":84.538501},{"c":84.46,"h":84.46,"l":84.46,"n":15,"o":84.46,"t":"2026-10-20T17:35:00Z","v":309,"vw":84.46},{"c":84.55,"h":84.55,"l":84.55,"n":10,"o":84.55,"t":"2026-10-20T17:40:00Z","v":506,"vw":84.55},{"c":84.55,"h":84.55,"l":84.44,"n":24,"o":84.44,"t":"2026-10-20T17:55:00Z","v":624,"vw":84.476667},{"c":84.5501,"h":84.5501,"l":84.55,"n":15,"o":84.55,"t":"2026-10-20T18:00:00Z","v":452,"vw":84.550045},{"c":84.69,"h":84.69,"l":84.68,"n":23,"o":84.68,"t":"2026-10-20T18:15:00Z","v":470,"vw":84.685},{"c":84.77,"h":84.78,"l":84.63,"n":21,"o":84.63,"t":"2026-10-20T18:45:00Z","v":806,"vw":84.738333},{"c":84.685,"h":84.73,"l":84.685,"n":21,"o":84.73,"t":"2026-10-20T19:00:00Z","v":478,"vw":84.70865},{"c":84.66,"h":84.73,"l":84.66,"n":50,"o":84.73,"t":"2026-10-20T19:10:00Z","v":976,"vw":84.683333},{"c":84.68,"h":84.68,"l":84.63,"n":49,"o":84.63,"t":"2026-10-20T19:20:00Z","v":881,"vw":84.659424},{"c":84.595,"h":84.66,"l":84.595,"n":36,"o":84.66,"t":"2026-10-20T19:25:00Z","v":773,"vw":84.618333},{"c":84.49,"h":84.645,"l":84.49,"n":150,"o":84.59,"t":"2026-10-20T19:30:00Z","v":2464,"vw":84.560625},{"c":84.79,"h":84.79,"l":84.72,"n":43,"o":84.72,"t":"2026-10-20T19:40:00Z","v":1016,"vw":84.765},{"c":84.78,"h":84.97,"l":84.78,"n":16,"o":84.97,"t":"2026-10-20T19:45:00Z","v":470,"vw":84.89254},{"c":84.77,"h":84.77,"l":84.57,"n":28,"o":84.62,"t":"2026-10-20T19:50:00Z","v":501,"vw":84.64622},{"c":84.75,"h":84.81,"l":84.55,"n":215,"o":84.55,"t":"2026-10-20T19:55:00Z","v":4841,"vw":84.710719},{"c":84.62,"h":84.67,"l":84.62,"n":24,"o":84.67,"t":"2026-10-20T20:00:00Z","v":23756,"vw":84.620231},{"c":83.81,"h":84.55,"l":83.81,"n":105,"o":84.55,"t":"2026-10-21T13:30:00Z","v":3341,"vw":84.166729},{"c":84.485,"h":84.58,"l":84.29,"n":77,"o":84.29,"t":"2026-10-21T13:35:00Z","v":1078,"vw":84.463686},{"c":84.1,"h":84.33,"l":83.625,"n":224,"o":84,"t":"2026-10-21T13:40:00Z","v":11806,"vw":84.032191},{"c":83.8,"h":83.81,"l":83.8,"n":22,"o":83.81,"t":"2026-10-21T14:05:00Z","v":869,"vw":83.804167},{"c":83.53,"h":83.53,"l":83.53,"n":5,"o":83.53,"t":"2026-10-21T14:10:00Z","v":144,"vw":83.53},{"c":83.95,"h":83.95,"l":83.95,"n":5,"o":83.95,"t":"2026-10-21T14:15:00Z","v":190,"vw":83.95},{"c":84.14,"h":84.14,"l":84.14,"n":9,"o":84.14,"t":"2026-10-21T14:55:00Z","v":247,"vw":84.14},{"c":84.15,"h":84.15,"l":84.15,"n":3,"o":84.15,"t":"2026-10-21T15:20:00Z","v":105,"vw":84.15},{"c":84.685,"h":84.685,"l":84.26,"n":54,"o":84.26,"t":"2026-10-21T15:25:00Z","v":1156,"vw":84.550754},{"c":84.66,"h":84.66,"l":84.51,"n":57,"o":84.6,"t":"2026-10-21T15:35:00Z","v":3188,"vw":84.577312},{"c":84.8,"h":84.805,"l":84.8,"n":11,"o":84.805,"t":"2026-10-21T15:40:00Z","v":709,"vw":84.803333},{"c":84.77,"h":85,"l":84.75,"n":101,"o":84.98,"t":"2026-10-21T15:55:00Z","v":5357,"vw":84.941985},{"c":84.675,"h":84.675,"l":84.64,"n":23,"o":84.64,"t":"2026-10-21T16:00:00Z","v":427,"vw":84.6575},{"c":84.72,"h":84.72,"l":84.72,"n":19,"o":84.72,"t":"2026-10-21T16:05:00Z","v":225,"vw":84.72},{"c":84.7,"h":84.72,"l":84.69,"n":12,"o":84.72,"t":"2026-10-21T16:15:00Z","v":716,"vw":84.704925},{"c":84.74,"h":84.74,"l":84.74,"n":27,"o":84.74,"t":"2026-10-21T16:30:00Z","v":684,"vw":84.74},{"c":84.79,"h":84.79,"l":84.7,"n":69,"o":84.71,"t":"2026-10-21T16:35:00Z","v":1473,"vw":84.744527},{"c":84.75,"h":84.76,"l":84.75,"n":15,"o":84.76,"t":"2026-10-21T16:40:00Z","v":515,"vw":84.755},{"c":84.745,"h":84.745,"l":84.745,"n":11,"o":84.745,"t":"2026-10-21T16:50:00Z","v":251,"vw":84.745},{"c":84.61,"h":84.66,"l":84.61,"n":66,"o":84.66,"t":"2026-10-21T17:00:00Z","v":1353,"vw":84.638},{"c":84.48,"h":84.48,"l":84.48,"n":10,"o":84.48,"t":"2026-10-21T17:10:00Z","v":185,"vw":84.48},{"c":84.34,"h":84.36,"l":84.34,"n":54,"o":84.36,"t":"2026-10-21T17:15:00Z","v":1142,"vw":84.35},{"c":84.15,"h":84.15,"l":84.15,"n":4,"o":84.15,"t":"2026-10-21T17:30:00Z","v":121,"vw":84.15},{"c":84.25,"h":84.25,"l":84.14,"n":17,"o":84.14,"t":"2026-10-21T17:35:00Z","v":569,"vw":84.195},{"c":84.295,"h":84.295,"l":84.295,"n":11,"o":84.295,"t":"2026-10-21T17:45:00Z","v":893,"vw":84.295},{"c":84.32,"h":84.32,"l":84.32,"n":3,"o":84.32,"t":"2026-10-21T17:50:00Z","v":108,"vw":84.32},{"c":84.31,"h":84.31,"l":84.31,"n":11,"o":84.31,"t":"2026-10-21T17:55:00Z","v":181,"vw":84.31},{"c":84.27,"h":84.27,"l":84.18,"n":84,"o":84.19,"t":"2026-10-21T18:05:00Z","v":1246,"vw":84.227845},{"c":84.29,"h":84.29,"l":84.24,"n":37,"o":84.26,"t":"2026-10-21T18:10:00Z","v":1108,"vw":84.265974},{"c":84.29,"h":84.29,"l":84.29,"n":2,"o":84.29,"t":"2026-10-21T18:15:00Z","v":120,"vw":84.29},{"c":84.34,"h":84.34,"l":84.31,"n":27,"o":84.31,"t":"2026-10-21T18:25:00Z","v":1025,"vw":84.327857},{"c":84.46,"h":84.46,"l":84.45,"n":21,"o":84.45,"t":"2026-10-21T18:30:00Z","v":671,"vw":84.455},{"c":84.5,"h":84.5,"l":84.5,"n":6,"o":84.5,"t":"2026-10-21T18:35:00Z","v":141,"vw":84.5},{"c":84.5,"h":84.5,"l":84.5,"n":7,"o":84.5,"t":"2026-10-21T18:40:00Z","v":155,"vw":84.5},{"c":84.44,"h":84.6426,"l":84.3201,"n":20,"o":84.6426,"t":"2026-10-21T18:45:00Z","v":518,"vw":84.489458},{"c":84.3,"h":84.34,"l":84.3,"n":62,"o":84.34,"t":"2026-10-21T18:50:00Z","v":926,"vw":84.32},{"c":84.375,"h":84.415,"l":84.26,"n":60,"o":84.415,"t":"2026-10-21T18:55:00Z","v":1635,"vw":84.343571},{"c":84.375,"h":84.45,"l":84.375,"n":86,"o":84.45,"t":"2026-10-21T19:00:00Z","v":1163,"vw":84.425},{"c":84.56,"h":84.56,"l":84.385,"n":25,"o":84.385,"t":"2026-10-21T19:05:00Z","v":795,"vw":84.482421},{"c":84.75,"h":84.75,"l":84.7,"n":22,"o":84.7,"t":"2026-10-21T19:10:00Z","v":514,"vw":84.725},{"c":84.76,"h":84.86,"l":84.76,"n":32,"o":84.78,"t":"2026-10-21T19:20:00Z","v":1322,"vw":84.782466},{"c":84.89,"h":84.89,"l":84.89,"n":8,"o":84.89,"t":"2026-10-21T19:25:00Z","v":193,"vw":84.89},{"c":85.17,"h":85.17,"l":84.92,"n":46,"o":84.92,"t":"2026-10-21T19:35:00Z","v":1498,"vw":85.035625},{"c":85.15,"h":85.2,"l":85.15,"n":21,"o":85.2,"t":"2026-10-21T19:40:00Z","v":536,"vw":85.1875},{"c":85.03,"h":85.06,"l":85.03,"n":21,"o":85.06,"t":"2026-10-21T19:45:00Z","v":327,"vw":85.045},{"c":84.93,"h":85.16,"l":84.8325,"n":183,"o":85,"t":"2026-10-21T19:50:00Z","v":8002,"vw":84.98174},{"c":85.17,"h":85.17,"l":84.87,"n":377,"o":85,"t":"2026-10-21T19:55:00Z","v":12395,"vw":84.998812},{"c":85.14,"h":85.14,"l":85.14,"n":11,"o":85.14,"t":"2026-10-21T20:00:00Z","v":19892,"vw":85.14},{"c":85.99,"h":86.34,"l":85,"n":149,"o":85.8,"t":"2026-10-22T13:30:00Z","v":10225,"vw":85.568687},{"c":85.46,"h":86.2,"l":85.46,"n":17,"o":86.01,"t":"2026-10-22T13:35:00Z","v":2836,"vw":85.531154},{"c":85.605,"h":85.67,"l":85.605,"n":16,"o":85.67,"t":"2026-10-22T13:45:00Z","v":762,"vw":85.6425},{"c":85.84,"h":85.955,"l":85.33,"n":58,"o":85.525,"t":"2026-10-22T13:50:00Z","v":4053,"vw":85.596758},{"c":85.915,"h":85.925,"l":85.82,"n":20,"o":85.925,"t":"2026-10-22T13:55:00Z","v":1656,"vw":85.859708},{"c":86.3625,"h":86.3625,"l":85.92,"n":15,"o":85.92,"t":"2026-10-22T14:00:00Z","v":776,"vw":86.10316},{"c":85.9587,"h":85.9587,"l":85.9587,"n":5,"o":85.9587,"t":"2026-10-22T14:05:00Z","v":184,"vw":85.9587},{"c":86.255,"h":86.255,"l":86.255,"n":5,"o":86.255,"t":"2026-10-22T14:10:00Z","v":414,"vw":86.255},{"c":86.34,"h":86.71,"l":86.255,"n":125,"o":86.255,"t":"2026-10-22T14:15:00Z","v":8271,"vw":86.304843},{"c":86.37,"h":86.46,"l":86.37,"n":28,"o":86.455,"t":"2026-10-22T14:30:00Z","v":824,"vw":86.428333},{"c":86.75,"h":86.82,"l":86.65,"n":289,"o":86.65,"t":"2026-10-22T14:55:00Z","v":2594,"vw":86.705796},{"c":87.22,"h":87.3,"l":87.22,"n":42,"o":87.3,"t":"2026-10-22T15:15:00Z","v":1249,"vw":87.281968},{"c":87.575,"h":87.62,"l":87.46,"n":33,"o":87.46,"t":"2026-10-22T16:00:00Z","v":999,"vw":87.545233},{"c":87.735,"h":87.735,"l":87.735,"n":6,"o":87.735,"t":"2026-10-22T16:25:00Z","v":265,"vw":87.735},{"c":87.49,"h":87.49,"l":87.49,"n":5,"o":87.49,"t":"2026-10-22T16:30:00Z","v":109,"vw":87.49},{"c":87.42,"h":87.515,"l":87.42,"n":76,"o":87.515,"t":"2026-10-22T16:40:00Z","v":1000,"vw":87.451667},{"c":87.43,"h":87.43,"l":87.43,"n":3,"o":87.43,"t":"2026-10-22T16:45:00Z","v":123,"vw":87.43},{"c":87.85,"h":87.85,"l":87.65,"n":74,"o":87.65,"t":"2026-10-22T16:50:00Z","v":2386,"vw":87.756891},{"c":87.665,"h":87.71,"l":87.5,"n":81,"o":87.71,"t":"2026-10-22T16:55:00Z","v":2768,"vw":87.634687},{"c":87.48,"h":87.48,"l":87.48,"n":1,"o":87.48,"t":"2026-10-22T17:00:00Z","v":100,"vw":87.48},{"c":87.29,"h":87.35,"l":87.29,"n":37,"o":87.35,"t":"2026-10-22T17:05:00Z","v":1001,"vw":87.329167},{"c":87.21,"h":87.27,"l":87.21,"n":42,"o":87.255,"t":"2026-10-22T17:10:00Z","v":975,"vw":87.23625},{"c":87.465,"h":87.465,"l":87.465,"n":2,"o":87.465,"t":"2026-10-22T17:20:00Z","v":212,"vw":87.465},{"c":87.28,"h":87.28,"l":87.28,"n":2,"o":87.28,"t":"2026-10-22T17:30:00Z","v":212,"vw":87.28},{"c":87.28,"h":87.28,"l":87.28,"n":30,"o":87.28,"t":"2026-10-22T17:45:00Z","v":524,"vw":87.28},{"c":87.28,"h":87.28,"l":87.28,"n":5,"o":87.28,"t":"2026-10-22T17:50:00Z","v":312,"vw":87.28},{"c":87.61,"h":87.61,"l":87.56,"n":59,"o":87.56,"t":"2026-10-22T17:55:00Z","v":1539,"vw":87.594965},{"c":87.93,"h":87.93,"l":87.93,"n":8,"o":87.93,"t":"2026-10-22T18:10:00Z","v":778,"vw":87.93},{"c":87.71,"h":87.72,"l":87.71,"n":9,"o":87.72,"t":"2026-10-22T18:15:00Z","v":336,"vw":87.715},{"c":87.95,"h":88.09,"l":87.95,"n":31,"o":88.09,"t":"2026-10-22T18:20:00Z","v":665,"vw":88.003333},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-22T18:25:00Z","v":112,"vw":88.12},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-22T18:30:00Z","v":574,"vw":88.15},{"c":88.1,"h":88.345,"l":88.1,"n":69,"o":88.23,"t":"2026-10-22T18:45:00Z","v":2465,"vw":88.268125},{"c":88.255,"h":88.255,"l":88.255,"n":5,"o":88.255,"t":"2026-10-22T19:00:00Z","v":165,"vw":88.255},{"c":88.28,"h":88.43,"l":88.28,"n":39,"o":88.43,"t":"2026-10-22T19:05:00Z","v":1236,"vw":88.341648},{"c":88.12,"h":88.12,"l":88.12,"n":10,"o":88.12,"t":"2026-10-22T19:15:00Z","v":359,"vw":88.12},{"c":88.28,"h":88.28,"l":88.28,"n":18,"o":88.28,"t":"2026-10-22T19:20:00Z","v":294,"vw":88.28},{"c":88.18,"h":88.18,"l":88.06,"n":75,"o":88.15,"t":"2026-10-22T19:30:00Z","v":2333,"vw":88.135},{"c":88.495,"h":88.495,"l":88.32,"n":30,"o":88.34,"t":"2026-10-22T19:40:00Z","v":702,"vw":88.384784},{"c":88.65,"h":88.65,"l":88.65,"n":42,"o":88.65,"t":"2026-10-22T19:45:00Z","v":484,"vw":88.65},{"c":88.6,"h":88.76,"l":88.6,"n":88,"o":88.76,"t":"2026-10-22T19:50:00Z","v":2459,"vw":88.707864},{"c":88.82,"h":88.84,"l":88.58,"n":344,"o":88.59,"t":"2026-10-22T19:55:00Z","v":6616,"vw":88.704933},{"c":88.75,"h":88.75,"l":88.75,"n":19,"o":88.75,"t":"2026-10-22T20:00:00Z","v":19084,"vw":88.75}],"history":[{"c":63.68,"h":66.13,"l":63.65,"n":6260,"o":63.95,"t":"2024-10-21T04:00:00Z","v":191631,"vw":64.684109},{"c":63.49,"h":64.14,"l":63.34,"n":3791,"o":63.44,"t":"2024-10-22T04:00:00Z","v":122040,"vw":63.656212},{"c":63.03,"h":63.215,"l":61.749,"n":3784,"o":63.01,"t":"2024-10-23T04:00:00Z","v":124104,"vw":62.572234},{"c":62.45,"h":62.94,"l":62.11,"n":3702,"o":62.94,"t":"2024-10-24T04:00:00Z","v":92300,"vw":62.501251},{"c":61.62,"h":62.5666,"l":61.57,"n":3679,"o":62.32,"t":"2024-10-25T04:00:00Z","v":85636,"vw":61.884779},{"c":61.89,"h":62.4499,"l":61.46,"n":3756,"o":61.94,"t":"2024-10-28T04:00:00Z","v":107792,"vw":61.968821},{"c":61.51,"h":62.15,"l":61.03,"n":4089,"o":61.31,"t":"2024-10-29T04:00:00Z","v":131322,"vw":61.549476},{"c":65.12,"h":67.26,"l":63.48,"n":6051,"o":65.5,"t":"2024-10-30T04:00:00Z","v":247908,"vw":65.945109},{"c":63.86,"h":65.355,"l":63.1,"n":4956,"o":65.15,"t":"2024-10-31T04:00:00Z","v":169364,"vw":63.863087},{"c":65.05,"h":65.12,"l":63.89,"n":4319,"o":63.97,"t":"2024-11-01T04:00:00Z","v":172215,"vw":64.832388},{"c":65.69,"h":66.44,"l":65.06,"n":3776,"o":65.06,"t":"2024-11-04T05:00:00Z","v":99771,"vw":65.678763},{"c":67.32,"h":67.47,"l":65.1,"n":4968,"o":65.26,"t":"2024-11-05T05:00:00Z","v":121235,"vw":67.061156},{"c":71.05,"h":72.02,"l":68.8,"n":8221,"o":69.34,"t":"2024-11-06T05:00:00Z","v":251404,"vw":70.86475},{"c":71.04,"h":71.55,"l":69.83,"n":4221,"o":70.91,"t":"2024-11-07T05:00:00Z","v":115062,"vw":70.778801},{"c":71.38,"h":71.69,"l":70.04,"n":4870,"o":70.83,"t":"2024-11-08T05:00:00Z","v":213646,"vw":71.128676},{"c":71.91,"h":73.39,"l":71.57,"n":4576,"o":71.72,"t":"2024-11-11T05:00:00Z","v":132958,"vw":72.190272},{"c":71.7,"h":72.61,"l":71.0101,"n":4736,"o":71.65,"t":"2024-11-12T05:00:00Z","v":130160,"vw":71.841546},{"c":72.41,"h":72.795,"l":71.52,"n":3213,"o":72,"t":"2024-11-13T05:00:00Z","v":97560,"vw":72.307089},{"c":72.65,"h":72.93,"l":71.5,"n":3749,"o":72.23,"t":"2024-11-14T05:00:00Z","v":107350,"vw":72.466223},{"c":70.05,"h":71.9358,"l":69.86,"n":4045,"o":71.65,"t":"2024-11-15T05:00:00Z","v":156734,"vw":70.425364},{"c":69.83,"h":71.6099,"l":69.69,"n":3474,"o":69.69,"t":"2024-11-18T05:00:00Z","v":93822,"vw":70.185831},{"c":69.68,"h":70.16,"l":68.34,"n":3799,"o":69.1,"t":"2024-11-19T05:00:00Z","v":85401,"vw":69.596792},{"c":69.46,"h":69.525,"l":68.4,"n":3789,"o":69.18,"t":"2024-11-20T05:00:00Z","v":72101,"vw":69.214759},{"c":70.33,"h":70.7,"l":69.03,"n":3247,"o":69.9,"t":"2024-11-21T05:00:00Z","v":64538,"vw":70.294672},{"c":72.18,"h":72.32,"l":70.11,"n":3881,"o":70.11,"t":"2024-11-22T05:00:00Z","v":83129,"vw":71.708677},{"c":75.3,"h":75.63,"l":73.01,"n":6376,"o":73.01,"t":"2024-11-25T05:00:00Z","v":148141,"vw":75.154258},{"c":74.2,"h":75.37,"l":72.61,"n":5734,"o":75.37,"t":"2024-11-26T05:00:00Z","v":176068,"vw":73.82978},{"c":73.34,"h":74.73,"l":72.775,"n":5392,"o":74.73,"t":"2024-11-27T05:00:00Z","v":137956,"vw":73.474835},{"c":73.9,"h":75,"l":73.255,"n":2373,"o":74.34,"t":"2024-11-29T05:00:00Z","v":57126,"vw":73.906683},{"c":72.91,"h":73.5,"l":70.55,"n":5184,"o":73.5,"t":"2024-12-02T05:00:00Z","v":115186,"vw":72.286471},{"c":72.46,"h":73.37,"l":71.995,"n":3587,"o":72.61,"t":"2024-12-03T05:00:00Z","v":80120,"vw":72.495463},{"c":72.1,"h":72.855,"l":71.4,"n":3187,"o":72.55,"t":"2024-12-04T05:00:00Z","v":84391,"vw":72.029817},{"c":70.99,"h":72.8996,"l":70.6834,"n":4718,"o":71.63,"t":"2024-12-05T05:00:00Z","v":122185,"vw":71.197621},{"c":69.63,"h":71.41,"l":69.16,"n":4411,"o":71.33,"t":"2024-12-06T05:00:00Z","v":105258,"vw":69.692293},{"c":69.83,"h":70.8,"l":68.83,"n":4631,"o":69.5,"t":"2024-12-09T05:00:00Z","v":167497,"vw":69.905973},{"c":71.01,"h":71.37,"l":69.22,"n":4793,"o":70.25,"t":"2024-12-10T05:00:00Z","v":102021,"vw":70.87396},{"c":71.06,"h":72.22,"l":70.4201,"n":3802,"o":71.76,"t":"2024-12-11T05:00:00Z","v":134028,"vw":71.258415},{"c":70.37,"h":72.165,"l":70.27,"n":3971,"o":71.37,"t":"2024-12-12T05:00:00Z","v":103391,"vw":70.614771},{"c":69.2,"h":70.25,"l":68.555,"n":4128,"o":69.93,"t":"2024-12-13T05:00:00Z","v":107493,"vw":69.270719},{"c":68.18,"h":68.96,"l":67.5,"n":4006,"o":68.71,"t":"2024-12-16T05:00:00Z","v":121765,"vw":68.256887},{"c":68.33,"h":68.47,"l":67.315,"n":4225,"o":67.99,"t":"2024-12-17T05:00:00Z","v":107961,"vw":68.002055},{"c":67.27,"h":69.224,"l":66.51,"n":5058,"o":67.87,"t":"2024-12-18T05:00:00Z","v":154984,"vw":67.809152},{"c":67.05,"h":68.5,"l":66.68,"n":4396,"o":67.5,"t":"2024-12-19T05:00:00Z","v":132262,"vw":67.278295},{"c":66.34,"h":67.74,"l":66.15,"n":4212,"o":66.44,"t":"2024-12-20T05:00:00Z","v":344829,"vw":66.424232},{"c":64.6,"h":66.1,"l":64.43,"n":4840,"o":65.89,"t":"2024-12-23T05:00:00Z","v":143980,"vw":65.008968},{"c":65.53,"h":65.555,"l":64.2521,"n":2060,"o":64.59,"t":"2024-12-24T05:00:00Z","v":68486,"vw":65.192004},{"c":66.26,"h":66.32,"l":64.61,"n":2944,"o":65.15,"t":"2024-12-26T05:00:00Z","v":83937,"vw":65.910909},{"c":65.32,"h":66.5175,"l":65.15,"n":5295,"o":65.49,"t":"2024-12-27T05:00:00Z","v":154620,"vw":65.562139},{"c":63.71,"h":65.48,"l":62.88,"n":4486,"o":65.48,"t":"2024-12-30T05:00:00Z","v":252594,"vw":63.791038},{"c":64.44,"h":64.755,"l":63.46,"n":3298,"o":63.75,"t":"2024-12-31T05:00:00Z","v":114125,"vw":64.280494},{"c":64.28,"h":65.205,"l":63.921,"n":3131,"o":64.86,"t":"2025-01-02T05:00:00Z","v":180916,"vw":64.387024},{"c":64.1,"h":64.885,"l":63.315,"n":3051,"o":64.32,"t":"2025-01-03T05:00:00Z","v":155824,"vw":64.285496},{"c":63.36,"h":64.47,"l":63.04,"n":4738,"o":64.26,"t":"2025-01-06T05:00:00Z","v":128265,"vw":63.52228},{"c":63.35,"h":63.8592,"l":62.5,"n":4283,"o":63.37,"t":"2025-01-07T05:00:00Z","v":119323,"vw":63.182352},{"c":63.99,"h":64.03,"l":62.13,"n":3321,"o":62.97,"t":"2025-01-08T05:00:00Z","v":103591,"vw":63.61091},{"c":62.38,"h":63.635,"l":62.2,"n":4199,"o":63.23,"t":"2025-01-10T05:00:00Z","v":135702,"vw":62.570467},{"c":64.21,"h":64.355,"l":62.07,"n":4489,"o":62.3,"t":"2025-01-13T05:00:00Z","v":114528,"vw":63.975781},{"c":63.79,"h":64.455,"l":63.32,"n":4412,"o":64.34,"t":"2025-01-14T05:00:00Z","v":95814,"vw":63.870139},{"c":63.78,"h":64.58,"l":63.5388,"n":3227,"o":64.58,"t":"2025-01-15T05:00:00Z","v":87829,"vw":63.903111},{"c":64.3,"h":64.72,"l":63.08,"n":4109,"o":63.66,"t":"2025-01-16T05:00:00Z","v":104788,"vw":64.090027},{"c":63.07,"h":64.77,"l":63.01,"n":3016,"o":64.77,"t":"2025-01-17T05:00:00Z","v":103594,"vw":63.713149},{"c":64.43,"h":64.73,"l":63.37,"n":3652,"o":63.37,"t":"2025-01-21T05:00:00Z","v":120610,"vw":64.347541},{"c":63.26,"h":64.14,"l":62.39,"n":4256,"o":64.14,"t":"2025-01-22T05:00:00Z","v":125314,"vw":63.058227},{"c":64.26,"h":64.41,"l":62.95,"n":3697,"o":62.95,"t":"2025-01-23T05:00:00Z","v":111192,"vw":63.950515},{"c":65.63,"h":65.89,"l":64,"n":3053,"o":64.06,"t":"2025-01-24T05:00:00Z","v":81656,"vw":65.297167},{"c":66.84,"h":67.99,"l":65.84,"n":3963,"o":65.85,"t":"2025-01-27T05:00:00Z","v":116415,"vw":66.869734},{"c":66.17,"h":67.045,"l":65.99,"n":2983,"o":66.71,"t":"2025-01-28T05:00:00Z","v":118465,"vw":66.362661},{"c":67.28,"h":67.48,"l":65.81,"n":3553,"o":66.16,"t":"2025-01-29T05:00:00Z","v":76505,"vw":66.95052},{"c":67.01,"h":68.093,"l":66.35,"n":2367,"o":66.35,"t":"2025-01-30T05:00:00Z","v":122008,"vw":67.160925},{"c":66.22,"h":67.43,"l":66.175,"n":3741,"o":66.55,"t":"2025-01-31T05:00:00Z","v":102876,"vw":66.465472},{"c":66.09,"h":66.72,"l":64.98,"n":3068,"o":65.08,"t":"2025-02-03T05:00:00Z","v":90964,"vw":66.09238},{"c":66.91,"h":66.95,"l":65.76,"n":2981,"o":66.09,"t":"2025-02-04T05:00:00Z","v":92110,"vw":66.623256},{"c":67.47,"h":67.69,"l":66.71,"n":2778,"o":66.94,"t":"2025-02-05T05:00:00Z","v":70220,"vw":67.241734},{"c":66.47,"h":70.44,"l":66.42,"n":3156,"o":67.84,"t":"2025-02-06T05:00:00Z","v":91568,"vw":67.4198},{"c":64.46,"h":66.84,"l":61.05,"n":5272,"o":66.15,"t":"2025-02-07T05:00:00Z","v":169832,"vw":63.495388},{"c":64.48,"h":65.17,"l":63.68,"n":3817,"o":64.52,"t":"2025-02-10T05:00:00Z","v":125329,"vw":64.484533},{"c":65.58,"h":65.64,"l":64.08,"n":3326,"o":64.53,"t":"2025-02-11T05:00:00Z","v":113316,"vw":65.241133},{"c":64.24,"h":65.9805,"l":63.975,"n":3686,"o":64.68,"t":"2025-02-12T05:00:00Z","v":130703,"vw":64.506387},{"c":64.75,"h":64.98,"l":63.7282,"n":3207,"o":64.11,"t":"2025-02-13T05:00:00Z","v":90737,"vw":64.687757},{"c":65.56,"h":65.88,"l":64.36,"n":3259,"o":64.85,"t":"2025-02-14T05:00:00Z","v":120756,"vw":65.260945},{"c":64.57,"h":65.99,"l":64.41,"n":3080,"o":65.58,"t":"2025-02-18T05:00:00Z","v":103896,"vw":64.724189},{"c":64.71,"h":65.0499,"l":64.23,"n":3046,"o":64.41,"t":"2025-02-19T05:00:00Z","v":88368,"vw":64.682702},{"c":64.41,"h":64.66,"l":63.765,"n":2985,"o":64.21,"t":"2025-02-20T05:00:00Z","v":92263,"vw":64.245223},{"c":64.03,"h":64.9,"l":63.1,"n":6014,"o":64.9,"t":"2025-02-21T05:00:00Z","v":200097,"vw":63.908275},{"c":64.14,"h":64.675,"l":63.63,"n":3783,"o":64.36,"t":"2025-02-24T05:00:00Z","v":158033,"vw":64.14507},{"c":64.72,"h":65.54,"l":64,"n":3971,"o":64.17,"t":"2025-02-25T05:00:00Z","v":111425,"vw":64.797352},{"c":64,"h":65.04,"l":63.61,"n":4348,"o":64.38,"t":"2025-02-26T05:00:00Z","v":154356,"vw":64.059327},{"c":61.89,"h":64.14,"l":61.88,"n":3229,"o":64,"t":"2025-02-27T05:00:00Z","v":105189,"vw":62.377486},{"c":61.44,"h":62.745,"l":60.675,"n":3547,"o":62.23,"t":"2025-02-28T05:00:00Z","v":170219,"vw":61.405832},{"c":60.61,"h":62.8853,"l":60.23,"n":4551,"o":62.45,"t":"2025-03-03T05:00:00Z","v":134286,"vw":61.389912},{"c":60.24,"h":61.1,"l":59.8309,"n":3607,"o":60.28,"t":"2025-03-04T05:00:00Z","v":142216,"vw":60.335237},{"c":59.95,"h":61.25,"l":58.92,"n":3659,"o":60.11,"t":"2025-03-05T05:00:00Z","v":104442,"vw":59.831815},{"c":61.51,"h":61.69,"l":59.61,"n":3384,"o":59.61,"t":"2025-03-06T05:00:00Z","v":103783,"vw":60.895945},{"c":62.86,"h":63.9,"l":60.87,"n":4765,"o":61.07,"t":"2025-03-07T05:00:00Z","v":121024,"vw":62.801647},{"c":63.99,"h":64.8699,"l":62.73,"n":5271,"o":62.73,"t":"2025-03-10T04:00:00Z","v":173047,"vw":64.0417},{"c":62.57,"h":64.17,"l":62.2,"n":3929,"o":64.17,"t":"2025-03-11T04:00:00Z","v":122144,"vw":62.722195},{"c":61.32,"h":62.49,"l":61.11,"n":3910,"o":62.49,"t":"2025-03-12T04:00:00Z","v":107565,"vw":61.453619},{"c":61.78,"h":62.43,"l":61.01,"n":2749,"o":61.68,"t":"2025-03-13T04:00:00Z","v":79078,"vw":61.661276},{"c":61.59,"h":62.16,"l":61.355,"n":2980,"o":61.76,"t":"2025-03-14T04:00:00Z","v":144438,"vw":61.659463},{"c":62.56,"h":63.08,"l":61.43,"n":3393,"o":61.49,"t":"2025-03-17T04:00:00Z","v":119242,"vw":62.556434},{"c":62.31,"h":62.745,"l":61.7151,"n":3431,"o":62.38,"t":"2025-03-18T04:00:00Z","v":89927,"vw":62.300595},{"c":62.89,"h":63.42,"l":62.08,"n":3493,"o":62.35,"t":"2025-03-19T04:00:00Z","v":84109,"vw":62.778617},{"c":63.01,"h":63.3233,"l":61.765,"n":3053,"o":61.84,"t":"2025-03-20T04:00:00Z","v":85331,"vw":62.953993},{"c":61.6,"h":62.625,"l":60.95,"n":4102,"o":62.59,"t":"2025-03-21T04:00:00Z","v":289180,"vw":61.724115},{"c":61.7,"h":62.18,"l":61.16,"n":2795,"o":61.66,"t":"2025-03-24T04:00:00Z","v":70144,"vw":61.720425},{"c":61.22,"h":61.9518,"l":61.09,"n":3368,"o":61.72,"t":"2025-03-25T04:00:00Z","v":102226,"vw":61.459806},{"c":62.99,"h":63.16,"l":60.64,"n":3138,"o":61.13,"t":"2025-03-26T04:00:00Z","v":76854,"vw":62.427236},{"c":64.56,"h":65.19,"l":63.165,"n":2900,"o":63.27,"t":"2025-03-27T04:00:00Z","v":90139,"vw":64.510776},{"c":63.79,"h":64.68,"l":62.59,"n":4206,"o":64.68,"t":"2025-03-28T04:00:00Z","v":79264,"vw":63.500557},{"c":65.13,"h":65.35,"l":63,"n":3319,"o":63.4,"t":"2025-03-31T04:00:00Z","v":129075,"vw":64.851572},{"c":65.15,"h":65.9,"l":64.6227,"n":3204,"o":64.81,"t":"2025-04-01T04:00:00Z","v":62993,"vw":65.1665},{"c":65.64,"h":65.93,"l":64.38,"n":3141,"o":64.93,"t":"2025-04-02T04:00:00Z","v":83997,"vw":65.473923},{"c":62.55,"h":64.95,"l":61.94,"n":9348,"o":63.92,"t":"2025-04-03T04:00:00Z","v":229275,"vw":62.837721},{"c":62.12,"h":63.67,"l":61.26,"n":7066,"o":61.83,"t":"2025-04-04T04:00:00Z","v":182934,"vw":62.15791},{"c":62.22,"h":64,"l":59.61,"n":6923,"o":61.98,"t":"2025-04-07T04:00:00Z","v":277383,"vw":61.902668},{"c":62.74,"h":63.665,"l":61.94,"n":4667,"o":63.24,"t":"2025-04-08T04:00:00Z","v":173208,"vw":62.687439},{"c":64.49,"h":67.55,"l":62.09,"n":5314,"o":62.09,"t":"2025-04-09T04:00:00Z","v":174231,"vw":64.690069},{"c":63.87,"h":64.715,"l":63.05,"n":3948,"o":63.39,"t":"2025-04-10T04:00:00Z","v":112701,"vw":63.87719},{"c":63.22,"h":64.23,"l":62.39,"n":4030,"o":64.23,"t":"2025-04-11T04:00:00Z","v":104963,"vw":63.141698},{"c":63.75,"h":64.91,"l":62.61,"n":4666,"o":63.14,"t":"2025-04-14T04:00:00Z","v":196556,"vw":63.564323},{"c":61.51,"h":64.32,"l":61.06,"n":4468,"o":63.54,"t":"2025-04-15T04:00:00Z","v":164535,"vw":61.759706},{"c":61.32,"h":63.2,"l":61,"n":3928,"o":61.73,"t":"2025-04-16T04:00:00Z","v":112470,"vw":61.414086},{"c":62.09,"h":62.14,"l":61.13,"n":3963,"o":61.32,"t":"2025-04-17T04:00:00Z","v":100142,"vw":61.817749},{"c":63.66,"h":63.84,"l":61.97,"n":3892,"o":62.24,"t":"2025-04-21T04:00:00Z","v":122250,"vw":63.235884},{"c":64.28,"h":64.6693,"l":63.17,"n":4824,"o":64.15,"t":"2025-04-22T04:00:00Z","v":160484,"vw":64.026377},{"c":64.31,"h":65.62,"l":64,"n":4030,"o":64.61,"t":"2025-04-23T04:00:00Z","v":129125,"vw":64.403865},{"c":63,"h":64.04,"l":62.58,"n":4181,"o":64.04,"t":"2025-04-24T04:00:00Z","v":131933,"vw":63.046232},{"c":61.12,"h":63,"l":60.845,"n":3525,"o":62.74,"t":"2025-04-25T04:00:00Z","v":102838,"vw":61.350938},{"c":60.7,"h":61.32,"l":60.29,"n":3518,"o":60.79,"t":"2025-04-28T04:00:00Z","v":129552,"vw":60.793666},{"c":62.09,"h":62.09,"l":60.145,"n":3795,"o":60.6,"t":"2025-04-29T04:00:00Z","v":106517,"vw":61.73559},{"c":61.69,"h":62.545,"l":60.875,"n":4755,"o":61.86,"t":"2025-04-30T04:00:00Z","v":211554,"vw":61.81907},{"c":61.92,"h":62.3,"l":60.39,"n":3585,"o":61.63,"t":"2025-05-01T04:00:00Z","v":103549,"vw":61.784905},{"c":63.2,"h":63.34,"l":62.07,"n":3619,"o":62.07,"t":"2025-05-02T04:00:00Z","v":105810,"vw":62.87703},{"c":63.55,"h":63.74,"l":62.75,"n":3291,"o":62.84,"t":"2025-05-05T04:00:00Z","v":90054,"vw":63.375183},{"c":62.44,"h":63.455,"l":61.72,"n":4632,"o":63.16,"t":"2025-05-06T04:00:00Z","v":103478,"vw":62.551626},{"c":61.04,"h":62.82,"l":60.97,"n":3802,"o":62.82,"t":"2025-05-07T04:00:00Z","v":92385,"vw":61.456074},{"c":61.09,"h":61.53,"l":59.405,"n":5476,"o":61.29,"t":"2025-05-08T04:00:00Z","v":162861,"vw":60.600241},{"c":61.49,"h":61.95,"l":60.32,"n":4250,"o":61,"t":"2025-05-09T04:00:00Z","v":135383,"vw":61.324996},{"c":62.81,"h":65.2,"l":62,"n":6421,"o":63.48,"t":"2025-05-12T04:00:00Z","v":165095,"vw":62.879603},{"c":61.69,"h":63.6,"l":60.61,"n":4958,"o":63,"t":"2025-05-13T04:00:00Z","v":139860,"vw":61.623706},{"c":61.8,"h":62.0736,"l":61.04,"n":5069,"o":61.28,"t":"2025-05-14T04:00:00Z","v":168899,"vw":61.755529},{"c":62.26,"h":62.705,"l":61.8,"n":3464,"o":61.8,"t":"2025-05-15T04:00:00Z","v":124746,"vw":62.25423},{"c":62.82,"h":63.34,"l":61.9,"n":3104,"o":62.12,"t":"2025-05-16T04:00:00Z","v":126825,"vw":62.803867},{"c":61.98,"h":62.43,"l":61.7,"n":3025,"o":62.24,"t":"2025-05-19T04:00:00Z","v":94648,"vw":62.096924},{"c":61.63,"h":62.3062,"l":61.11,"n":3472,"o":61.93,"t":"2025-05-20T04:00:00Z","v":90688,"vw":61.686431},{"c":60,"h":61.625,"l":59.78,"n":4096,"o":61,"t":"2025-05-21T04:00:00Z","v":102463,"vw":60.167343},{"c":59.82,"h":60.355,"l":59.3309,"n":3522,"o":59.9,"t":"2025-05-22T04:00:00Z","v":156728,"vw":59.787129},{"c":59.91,"h":61.1536,"l":59.09,"n":3149,"o":59.55,"t":"2025-05-23T04:00:00Z","v":101903,"vw":59.760117},{"c":61.7,"h":61.7,"l":60.355,"n":3340,"o":60.46,"t":"2025-05-27T04:00:00Z","v":117564,"vw":61.371183},{"c":62.53,"h":62.83,"l":61.415,"n":5963,"o":61.82,"t":"2025-05-28T04:00:00Z","v":178134,"vw":62.265921},{"c":63.11,"h":63.12,"l":61.51,"n":3396,"o":62.47,"t":"2025-05-29T04:00:00Z","v":103279,"vw":62.710739},{"c":62.3,"h":63.8798,"l":62.2,"n":4326,"o":63.12,"t":"2025-05-30T04:00:00Z","v":163256,"vw":62.935489},{"c":61.61,"h":62.29,"l":61.5,"n":3736,"o":61.88,"t":"2025-06-02T04:00:00Z","v":87665,"vw":61.776689},{"c":60.94,"h":62.21,"l":60.665,"n":3964,"o":61.79,"t":"2025-06-03T04:00:00Z","v":166866,"vw":61.142796},{"c":60.61,"h":61.1,"l":59.42,"n":4747,"o":61.1,"t":"2025-06-04T04:00:00Z","v":131490,"vw":60.420713},{"c":60.47,"h":60.9,"l":59.9397,"n":4103,"o":60.49,"t":"2025-06-05T04:00:00Z","v":107064,"vw":60.494691},{"c":60.97,"h":61.03,"l":60.45,"n":2635,"o":61.03,"t":"2025-06-06T04:00:00Z","v":79837,"vw":60.813856},{"c":60.76,"h":61.55,"l":60.58,"n":3244,"o":61.21,"t":"2025-06-09T04:00:00Z","v":94570,"vw":60.907665},{"c":61.51,"h":61.94,"l":61.08,"n":3264,"o":61.08,"t":"2025-06-10T04:00:00Z","v":86517,"vw":61.56451},{"c":60.21,"h":61.73,"l":60.12,"n":3700,"o":61.73,"t":"2025-06-11T04:00:00Z","v":108415,"vw":60.411026},{"c":60.52,"h":61.58,"l":59.55,"n":4042,"o":60.21,"t":"2025-06-12T04:00:00Z","v":112388,"vw":60.529205},{"c":60.55,"h":61.08,"l":60.17,"n":5773,"o":60.53,"t":"2025-06-13T04:00:00Z","v":126203,"vw":60.519055},{"c":61.25,"h":61.26,"l":60.46,"n":3035,"o":60.78,"t":"2025-06-16T04:00:00Z","v":86948,"vw":61.129953},{"c":60.86,"h":61.27,"l":60.605,"n":3630,"o":61.01,"t":"2025-06-17T04:00:00Z","v":90446,"vw":60.815933},{"c":61.15,"h":61.59,"l":60.8,"n":4020,"o":60.8,"t":"2025-06-18T04:00:00Z","v":94970,"vw":61.244776},{"c":62.16,"h":62.58,"l":61.42,"n":5041,"o":61.42,"t":"2025-06-20T04:00:00Z","v":250148,"vw":62.032365},{"c":63.46,"h":63.635,"l":62.145,"n":4452,"o":62.16,"t":"2025-06-23T04:00:00Z","v":121371,"vw":63.297409},{"c":63.52,"h":64.5,"l":63.11,"n":4271,"o":63.54,"t":"2025-06-24T04:00:00Z","v":97002,"vw":63.70146},{"c":62.43,"h":63.23,"l":62.13,"n":2963,"o":63.21,"t":"2025-06-25T04:00:00Z","v":72002,"vw":62.487928},{"c":63.09,"h":63.289,"l":61.69,"n":4207,"o":62.62,"t":"2025-06-26T04:00:00Z","v":140252,"vw":62.807977},{"c":62.54,"h":63.34,"l":62.42,"n":4080,"o":63.29,"t":"2025-06-27T04:00:00Z","v":222492,"vw":62.615622},{"c":63.38,"h":63.515,"l":62.12,"n":4630,"o":62.44,"t":"2025-06-30T04:00:00Z","v":162947,"vw":63.076436},{"c":66.05,"h":66.35,"l":63.16,"n":4847,"o":63.16,"t":"2025-07-01T04:00:00Z","v":147659,"vw":65.906479},{"c":66.76,"h":66.95,"l":65.265,"n":3785,"o":65.86,"t":"2025-07-02T04:00:00Z","v":117613,"vw":66.440932},{"c":66.31,"h":67.04,"l":65.79,"n":2069,"o":66.42,"t":"2025-07-03T04:00:00Z","v":49320,"vw":66.405269},{"c":66.59,"h":66.615,"l":65.435,"n":3621,"o":66.14,"t":"2025-07-07T04:00:00Z","v":100352,"vw":66.398867},{"c":66.06,"h":66.64,"l":65.52,"n":3512,"o":66.54,"t":"2025-07-08T04:00:00Z","v":89421,"vw":66.038671},{"c":66.3,"h":66.6,"l":65.56,"n":3673,"o":66.23,"t":"2025-07-09T04:00:00Z","v":102380,"vw":66.233056},{"c":67.03,"h":67.8,"l":65.88,"n":3377,"o":65.88,"t":"2025-07-10T04:00:00Z","v":102400,"vw":67.177514},{"c":66.57,"h":67.82,"l":66.315,"n":2884,"o":67.03,"t":"2025-07-11T04:00:00Z","v":77737,"vw":66.794341},{"c":67.21,"h":67.3499,"l":65.3385,"n":3643,"o":66.3,"t":"2025-07-14T04:00:00Z","v":90451,"vw":66.970485},{"c":66.12,"h":66.91,"l":65.995,"n":4315,"o":66.91,"t":"2025-07-15T04:00:00Z","v":140552,"vw":66.192569},{"c":66.99,"h":67.415,"l":65.83,"n":3892,"o":66.29,"t":"2025-07-16T04:00:00Z","v":96998,"vw":66.9441},{"c":67.51,"h":67.89,"l":66.57,"n":4146,"o":66.8,"t":"2025-07-17T04:00:00Z","v":92270,"vw":67.458763},{"c":66.91,"h":67.63,"l":66.5,"n":4416,"o":67.63,"t":"2025-07-18T04:00:00Z","v":126329,"vw":67.052811},{"c":66.78,"h":67.74,"l":66.775,"n":3389,"o":67.07,"t":"2025-07-21T04:00:00Z","v":63601,"vw":67.034766},{"c":67.34,"h":68.42,"l":67.075,"n":3726,"o":67.17,"t":"2025-07-22T04:00:00Z","v":88153,"vw":67.443332},{"c":67.51,"h":68.3466,"l":66.83,"n":3513,"o":67.64,"t":"2025-07-23T04:00:00Z","v":89175,"vw":67.460333},{"c":66.33,"h":67.32,"l":66.29,"n":3455,"o":67.25,"t":"2025-07-24T04:00:00Z","v":105961,"vw":66.385336},{"c":65.11,"h":66.6,"l":65.0825,"n":3337,"o":66.6,"t":"2025-07-25T04:00:00Z","v":81481,"vw":65.416524},{"c":64.12,"h":65.25,"l":64.1,"n":3155,"o":64.96,"t":"2025-07-28T04:00:00Z","v":89546,"vw":64.294648},{"c":62.55,"h":64.54,"l":62.38,"n":3218,"o":64.54,"t":"2025-07-29T04:00:00Z","v":98951,"vw":62.85272},{"c":63,"h":64.56,"l":62.445,"n":6038,"o":62.84,"t":"2025-07-30T04:00:00Z","v":214488,"vw":63.321997},{"c":62.93,"h":63.37,"l":62.34,"n":4695,"o":62.38,"t":"2025-07-31T04:00:00Z","v":151405,"vw":62.906605},{"c":63.2,"h":63.3599,"l":62.5,"n":6454,"o":62.6,"t":"2025-08-01T04:00:00Z","v":184204,"vw":63.047956},{"c":62.56,"h":63.91,"l":62.235,"n":5759,"o":63.03,"t":"2025-08-04T04:00:00Z","v":213475,"vw":62.715476},{"c":59.62,"h":62.61,"l":59.27,"n":5408,"o":62.36,"t":"2025-08-05T04:00:00Z","v":200276,"vw":60.560741},{"c":63.35,"h":63.36,"l":59.79,"n":4380,"o":59.79,"t":"2025-08-06T04:00:00Z","v":179522,"vw":62.257545},{"c":61.63,"h":62.775,"l":60.07,"n":5271,"o":61,"t":"2025-08-07T04:00:00Z","v":144228,"vw":61.462906},{"c":61.26,"h":62.16,"l":60.9,"n":3418,"o":61.14,"t":"2025-08-08T04:00:00Z","v":104565,"vw":61.35468},{"c":61.82,"h":61.98,"l":60.1701,"n":3496,"o":61.51,"t":"2025-08-11T04:00:00Z","v":101258,"vw":61.358818},{"c":64.32,"h":64.51,"l":61.595,"n":4172,"o":61.82,"t":"2025-08-12T04:00:00Z","v":113688,"vw":63.707248},{"c":64.79,"h":65.1,"l":63.68,"n":4847,"o":64.12,"t":"2025-08-13T04:00:00Z","v":113023,"vw":64.551363},{"c":63.76,"h":64.299,"l":62.65,"n":4520,"o":64.06,"t":"2025-08-14T04:00:00Z","v":145801,"vw":63.563871},{"c":64.17,"h":64.6242,"l":63.58,"n":3633,"o":63.94,"t":"2025-08-15T04:00:00Z","v":103211,"vw":64.00874},{"c":65.47,"h":65.63,"l":63.69,"n":4694,"o":64.16,"t":"2025-08-18T04:00:00Z","v":116930,"vw":65.136377},{"c":65.6,"h":66.655,"l":64.905,"n":3112,"o":65.89,"t":"2025-08-19T04:00:00Z","v":95020,"vw":65.607591},{"c":65.09,"h":66.1,"l":65.02,"n":3135,"o":65.73,"t":"2025-08-20T04:00:00Z","v":109793,"vw":65.322627},{"c":65.48,"h":65.54,"l":63.75,"n":3686,"o":64.51,"t":"2025-08-21T04:00:00Z","v":108498,"vw":65.057211},{"c":67.98,"h":68.39,"l":65.9,"n":7504,"o":65.9,"t":"2025-08-22T04:00:00Z","v":154619,"vw":67.815756},{"c":67.58,"h":67.9,"l":66.835,"n":3651,"o":67.88,"t":"2025-08-25T04:00:00Z","v":81197,"vw":67.557228},{"c":67.36,"h":67.805,"l":67.085,"n":3803,"o":67.58,"t":"2025-08-26T04:00:00Z","v":98052,"vw":67.392006},{"c":67.69,"h":67.92,"l":66.97,"n":3649,"o":67.07,"t":"2025-08-27T04:00:00Z","v":88974,"vw":67.613571},{"c":67.62,"h":68.2,"l":66.41,"n":4944,"o":67.7,"t":"2025-08-28T04:00:00Z","v":148666,"vw":67.550552},{"c":67.69,"h":68.66,"l":67.52,"n":4382,"o":67.64,"t":"2025-08-29T04:00:00Z","v":113394,"vw":67.815873},{"c":69.08,"h":69.12,"l":67.46,"n":4379,"o":67.46,"t":"2025-09-02T04:00:00Z","v":126334,"vw":68.704373},{"c":69.64,"h":69.64,"l":67.82,"n":4848,"o":68.57,"t":"2025-09-03T04:00:00Z","v":132084,"vw":69.312152},{"c":70.5,"h":70.51,"l":69.46,"n":4136,"o":69.89,"t":"2025-09-04T04:00:00Z","v":102282,"vw":70.116479},{"c":70.59,"h":71.23,"l":69.7,"n":4423,"o":70.25,"t":"2025-09-05T04:00:00Z","v":100899,"vw":70.415863},{"c":69.82,"h":70.39,"l":69.09,"n":5870,"o":70.39,"t":"2025-09-08T04:00:00Z","v":113210,"vw":69.664003},{"c":68.97,"h":69.79,"l":67.56,"n":4780,"o":69.79,"t":"2025-09-09T04:00:00Z","v":134680,"vw":68.897638},{"c":67.95,"h":68.73,"l":66.98,"n":4072,"o":68.51,"t":"2025-09-10T04:00:00Z","v":100073,"vw":67.842876},{"c":69.745,"h":69.84,"l":67.6,"n":3982,"o":67.98,"t":"2025-09-11T04:00:00Z","v":85312,"vw":69.515426},{"c":69.28,"h":69.95,"l":68.98,"n":3494,"o":69.95,"t":"2025-09-12T04:00:00Z","v":68458,"vw":69.392217},{"c":69.04,"h":69.24,"l":68.19,"n":3360,"o":69.23,"t":"2025-09-15T04:00:00Z","v":88502,"vw":68.841288},{"c":70.23,"h":70.56,"l":68.365,"n":3300,"o":69.05,"t":"2025-09-16T04:00:00Z","v":90241,"vw":69.965798},{"c":70.2,"h":71.88,"l":69.915,"n":5161,"o":70.64,"t":"2025-09-17T04:00:00Z","v":111522,"vw":70.626179},{"c":70.62,"h":70.825,"l":69.67,"n":3737,"o":69.92,"t":"2025-09-18T04:00:00Z","v":80383,"vw":70.448718},{"c":69.42,"h":70.62,"l":68.71,"n":3858,"o":70.62,"t":"2025-09-19T04:00:00Z","v":287410,"vw":69.503419},{"c":68.17,"h":69.295,"l":67.2,"n":3429,"o":69.05,"t":"2025-09-22T04:00:00Z","v":87887,"vw":68.102974},{"c":68.69,"h":68.83,"l":68.06,"n":3220,"o":68.46,"t":"2025-09-23T04:00:00Z","v":67281,"vw":68.555941},{"c":68.77,"h":69.63,"l":68.53,"n":3382,"o":68.56,"t":"2025-09-24T04:00:00Z","v":75230,"vw":68.932175},{"c":67.16,"h":69.64,"l":66.88,"n":4075,"o":69,"t":"2025-09-25T04:00:00Z","v":77639,"vw":67.47906},{"c":68.71,"h":69.12,"l":66.6328,"n":3916,"o":67.39,"t":"2025-09-26T04:00:00Z","v":111979,"vw":68.442158},{"c":69.56,"h":69.71,"l":67.94,"n":4380,"o":68.92,"t":"2025-09-29T04:00:00Z","v":243575,"vw":69.396203},{"c":69.56,"h":70.16,"l":68.865,"n":4147,"o":69.56,"t":"2025-09-30T04:00:00Z","v":106382,"vw":69.581567},{"c":70.5,"h":70.5,"l":68.3,"n":3437,"o":69.16,"t":"2025-10-01T04:00:00Z","v":70884,"vw":69.778379},{"c":70.225,"h":70.255,"l":68.91,"n":4004,"o":70.04,"t":"2025-10-02T04:00:00Z","v":108823,"vw":69.947309},{"c":72.32,"h":72.36,"l":70.035,"n":4178,"o":70.26,"t":"2025-10-03T04:00:00Z","v":97551,"vw":71.931131},{"c":71.31,"h":72.87,"l":71.11,"n":4241,"o":72.32,"t":"2025-10-06T04:00:00Z","v":84088,"vw":71.699847},{"c":71.21,"h":71.369,"l":69.98,"n":4398,"o":71.12,"t":"2025-10-07T04:00:00Z","v":83105,"vw":70.974803},{"c":72.56,"h":72.81,"l":71.05,"n":3586,"o":71.41,"t":"2025-10-08T04:00:00Z","v":85661,"vw":72.437438},{"c":70.98,"h":72.62,"l":70.365,"n":4393,"o":72.4,"t":"2025-10-09T04:00:00Z","v":65062,"vw":71.175743},{"c":70.21,"h":71.27,"l":69.7,"n":5450,"o":71.27,"t":"2025-10-10T04:00:00Z","v":131156,"vw":70.33688},{"c":72.45,"h":72.49,"l":70.32,"n":4729,"o":70.4,"t":"2025-10-13T04:00:00Z","v":108969,"vw":71.804329},{"c":74.19,"h":74.35,"l":71.0962,"n":4246,"o":72.56,"t":"2025-10-14T04:00:00Z","v":99407,"vw":73.852948},{"c":74.81,"h":75.25,"l":73.48,"n":4124,"o":74.53,"t":"2025-10-15T04:00:00Z","v":99769,"vw":74.347508},{"c":73.48,"h":75.2,"l":73.27,"n":4341,"o":75,"t":"2025-10-16T04:00:00Z","v":76338,"vw":73.662068},{"c":73.5,"h":74.26,"l":72.99,"n":3412,"o":73.52,"t":"2025-10-17T04:00:00Z","v":59771,"vw":73.540424},{"c":73.88,"h":73.95,"l":72.645,"n":2940,"o":73.95,"t":"2025-10-20T04:00:00Z","v":66552,"vw":73.648437},{"c":72.64,"h":73.95,"l":72.52,"n":3436,"o":73.95,"t":"2025-10-21T04:00:00Z","v":65089,"vw":72.884567},{"c":73.18,"h":73.41,"l":71.515,"n":3454,"o":72.5,"t":"2025-10-22T04:00:00Z","v":81644,"vw":72.944289},{"c":72.62,"h":73.345,"l":71.87,"n":2414,"o":73.13,"t":"2025-10-23T04:00:00Z","v":59429,"vw":72.538187},{"c":72.07,"h":72.965,"l":71.93,"n":2768,"o":72.86,"t":"2025-10-24T04:00:00Z","v":60396,"vw":72.226496},{"c":71.85,"h":72.937,"l":71.53,"n":3505,"o":72.07,"t":"2025-10-27T04:00:00Z","v":63840,"vw":71.880675},{"c":71.95,"h":72.75,"l":71.5,"n":3403,"o":71.63,"t":"2025-10-28T04:00:00Z","v":88018,"vw":72.120376},{"c":69.45,"h":72.9707,"l":68.54,"n":3554,"o":71.93,"t":"2025-10-29T04:00:00Z","v":90124,"vw":69.724611},{"c":68.63,"h":69.4,"l":67.105,"n":4747,"o":69.4,"t":"2025-10-30T04:00:00Z","v":197366,"vw":68.315587},{"c":69.1,"h":69.72,"l":67.52,"n":4265,"o":68.25,"t":"2025-10-31T04:00:00Z","v":132237,"vw":68.959428},{"c":71.58,"h":71.685,"l":68.18,"n":5476,"o":69.1,"t":"2025-11-03T05:00:00Z","v":130553,"vw":71.108703},{"c":71.77,"h":72.2,"l":71.42,"n":4529,"o":71.52,"t":"2025-11-04T05:00:00Z","v":104320,"vw":71.806198},{"c":73.85,"h":74.245,"l":69.3901,"n":6140,"o":71.99,"t":"2025-11-05T05:00:00Z","v":163001,"vw":73.439909},{"c":72.99,"h":73.49,"l":72.31,"n":5469,"o":73.23,"t":"2025-11-06T05:00:00Z","v":133542,"vw":72.990319},{"c":74.03,"h":74.94,"l":72.7298,"n":3764,"o":73.24,"t":"2025-11-07T05:00:00Z","v":85436,"vw":74.00568},{"c":73.31,"h":74,"l":72.2,"n":5592,"o":74,"t":"2025-11-10T05:00:00Z","v":99365,"vw":73.110261},{"c":73,"h":74.02,"l":72.9,"n":3462,"o":73.67,"t":"2025-11-11T05:00:00Z","v":65977,"vw":73.173372},{"c":73.31,"h":74.08,"l":72.72,"n":3597,"o":72.75,"t":"2025-11-12T05:00:00Z","v":61628,"vw":73.312111},{"c":73.34,"h":73.74,"l":73.06,"n":3406,"o":73.21,"t":"2025-11-13T05:00:00Z","v":91013,"vw":73.336521},{"c":74.51,"h":74.57,"l":73.02,"n":3179,"o":73.43,"t":"2025-11-14T05:00:00Z","v":92826,"vw":74.286896},{"c":73.99,"h":75.09,"l":73.71,"n":3309,"o":74.53,"t":"2025-11-17T05:00:00Z","v":79653,"vw":74.202632},{"c":74.08,"h":74.625,"l":73.79,"n":2679,"o":74,"t":"2025-11-18T05:00:00Z","v":56673,"vw":74.077394},{"c":73.84,"h":74.38,"l":73.42,"n":2495,"o":73.735,"t":"2025-11-19T05:00:00Z","v":54193,"vw":73.87131},{"c":73.66,"h":74.565,"l":73.19,"n":4610,"o":74.44,"t":"2025-11-20T05:00:00Z","v":83304,"vw":73.726928},{"c":75.92,"h":76.36,"l":73.85,"n":4219,"o":73.85,"t":"2025-11-21T05:00:00Z","v":107775,"vw":75.604395},{"c":75.35,"h":76.925,"l":75.01,"n":3912,"o":75.62,"t":"2025-11-24T05:00:00Z","v":135095,"vw":75.655037},{"c":77.01,"h":78.59,"l":74.865,"n":4348,"o":75.9,"t":"2025-11-25T05:00:00Z","v":122292,"vw":77.116347},{"c":77.29,"h":78.59,"l":75.87,"n":3733,"o":77.77,"t":"2025-11-26T05:00:00Z","v":103818,"vw":76.904046},{"c":76.92,"h":78,"l":76.225,"n":2810,"o":77.86,"t":"2025-11-28T05:00:00Z","v":62832,"vw":76.874439},{"c":75.07,"h":77.35,"l":74.89,"n":4854,"o":76.74,"t":"2025-12-01T05:00:00Z","v":130633,"vw":75.460026},{"c":76.2,"h":77.45,"l":74.67,"n":4656,"o":75.2,"t":"2025-12-02T05:00:00Z","v":152752,"vw":76.233732},{"c":77.63,"h":77.86,"l":75.49,"n":4460,"o":76.12,"t":"2025-12-03T05:00:00Z","v":146324,"vw":77.441155},{"c":76.18,"h":77.1,"l":75.43,"n":3419,"o":77.1,"t":"2025-12-04T05:00:00Z","v":70916,"vw":76.121242},{"c":74.25,"h":75.895,"l":73.87,"n":3957,"o":75.85,"t":"2025-12-05T05:00:00Z","v":96489,"vw":74.67473},{"c":72.65,"h":74.735,"l":72.48,"n":4624,"o":74.5,"t":"2025-12-08T05:00:00Z","v":114684,"vw":73.044491},{"c":74.06,"h":74.21,"l":72.535,"n":3512,"o":72.69,"t":"2025-12-09T05:00:00Z","v":92649,"vw":73.742519},{"c":70.91,"h":74.51,"l":70.02,"n":4025,"o":73.58,"t":"2025-12-10T05:00:00Z","v":132657,"vw":71.159179},{"c":71.09,"h":71.72,"l":69.77,"n":4757,"o":71.1,"t":"2025-12-11T05:00:00Z","v":120374,"vw":70.835794},{"c":70.44,"h":71.65,"l":70.32,"n":3819,"o":70.83,"t":"2025-12-12T05:00:00Z","v":131851,"vw":70.838039},{"c":71.56,"h":72.05,"l":69.3,"n":4766,"o":70.43,"t":"2025-12-15T05:00:00Z","v":135824,"vw":71.196096},{"c":71.31,"h":72.12,"l":70.69,"n":4416,"o":71.56,"t":"2025-12-16T05:00:00Z","v":94915,"vw":71.325067},{"c":72.37,"h":72.37,"l":70.97,"n":3752,"o":70.97,"t":"2025-12-17T05:00:00Z","v":102991,"vw":72.006642},{"c":73.23,"h":73.425,"l":71.19,"n":4284,"o":71.99,"t":"2025-12-18T05:00:00Z","v":105918,"vw":72.933317},{"c":71.7,"h":72.82,"l":71.08,"n":3371,"o":72.82,"t":"2025-12-19T05:00:00Z","v":242719,"vw":71.794131},{"c":71.41,"h":71.92,"l":71.1,"n":3836,"o":71.39,"t":"2025-12-22T05:00:00Z","v":109395,"vw":71.476051},{"c":70.65,"h":71.44,"l":70.285,"n":3495,"o":71.4,"t":"2025-12-23T05:00:00Z","v":77782,"vw":70.843333},{"c":71.13,"h":71.44,"l":70.58,"n":2323,"o":70.58,"t":"2025-12-24T05:00:00Z","v":51908,"vw":71.065849},{"c":70.26,"h":71.395,"l":69.99,"n":2526,"o":70.79,"t":"2025-12-26T05:00:00Z","v":59345,"vw":70.356088},{"c":69.67,"h":71,"l":69.265,"n":3303,"o":70.55,"t":"2025-12-29T05:00:00Z","v":93958,"vw":69.84653},{"c":68.72,"h":69.85,"l":68.63,"n":3869,"o":69.47,"t":"2025-12-30T05:00:00Z","v":118157,"vw":69.038691},{"c":68.55,"h":69.07,"l":67.915,"n":4402,"o":68.605,"t":"2025-12-31T05:00:00Z","v":135649,"vw":68.542355},{"c":69.67,"h":70.6899,"l":68.35,"n":4664,"o":68.35,"t":"2026-01-02T05:00:00Z","v":166584,"vw":69.63098},{"c":69.3,"h":70.825,"l":69.165,"n":4268,"o":69.41,"t":"2026-01-05T05:00:00Z","v":93829,"vw":69.755766},{"c":69.215,"h":69.45,"l":68.395,"n":3913,"o":69.01,"t":"2026-01-06T05:00:00Z","v":103823,"vw":69.051439},{"c":68.85,"h":70.07,"l":68.3,"n":3746,"o":69.42,"t":"2026-01-07T05:00:00Z","v":119186,"vw":68.913613},{"c":69.86,"h":70.67,"l":68.27,"n":3849,"o":68.27,"t":"2026-01-08T05:00:00Z","v":90736,"vw":69.865641},{"c":69.49,"h":70.47,"l":68.52,"n":4506,"o":69.78,"t":"2026-01-09T05:00:00Z","v":116239,"vw":69.525244},{"c":70.62,"h":71.46,"l":69.335,"n":4816,"o":69.67,"t":"2026-01-12T05:00:00Z","v":143302,"vw":70.542886},{"c":70,"h":70.95,"l":69.94,"n":3699,"o":70.6,"t":"2026-01-13T05:00:00Z","v":93971,"vw":70.304352},{"c":69.66,"h":71.12,"l":69.41,"n":3850,"o":70.18,"t":"2026-01-14T05:00:00Z","v":90972,"vw":70.011602},{"c":70.85,"h":71.22,"l":68.83,"n":4455,"o":69.37,"t":"2026-01-15T05:00:00Z","v":106546,"vw":70.744711},{"c":70.87,"h":70.95,"l":69.99,"n":3878,"o":70.49,"t":"2026-01-16T05:00:00Z","v":117164,"vw":70.665794},{"c":70.43,"h":70.905,"l":69.54,"n":5041,"o":70.06,"t":"2026-01-20T05:00:00Z","v":125030,"vw":70.392012},{"c":71.35,"h":71.855,"l":70.38,"n":4316,"o":70.38,"t":"2026-01-21T05:00:00Z","v":142082,"vw":71.208087},{"c":72.32,"h":72.32,"l":71.05,"n":3785,"o":71.08,"t":"2026-01-22T05:00:00Z","v":104082,"vw":71.894195},{"c":72.58,"h":73,"l":71.52,"n":4304,"o":72.24,"t":"2026-01-23T05:00:00Z","v":90047,"vw":72.45017},{"c":72.92,"h":73.0379,"l":71.36,"n":4102,"o":72.38,"t":"2026-01-26T05:00:00Z","v":147218,"vw":72.502999},{"c":72.25,"h":72.785,"l":71.68,"n":3523,"o":72.66,"t":"2026-01-27T05:00:00Z","v":74130,"vw":72.250522},{"c":71.38,"h":72.48,"l":70.785,"n":4847,"o":72.48,"t":"2026-01-28T05:00:00Z","v":135400,"vw":71.423312},{"c":72.86,"h":73.52,"l":70.74,"n":5729,"o":71.63,"t":"2026-01-29T05:00:00Z","v":146010,"vw":72.300688},{"c":74.86,"h":75.2,"l":72.16,"n":4677,"o":72.87,"t":"2026-01-30T05:00:00Z","v":173933,"vw":74.460478},{"c":77.44,"h":77.44,"l":74.62,"n":4629,"o":74.62,"t":"2026-02-02T05:00:00Z","v":112449,"vw":76.550295},{"c":80.77,"h":80.85,"l":77.07,"n":6867,"o":77.07,"t":"2026-02-03T05:00:00Z","v":184968,"vw":79.60806},{"c":83.28,"h":84.14,"l":78.6601,"n":6575,"o":80.67,"t":"2026-02-04T05:00:00Z","v":180306,"vw":82.98234},{"c":84.33,"h":85,"l":83.3,"n":6367,"o":84.27,"t":"2026-02-05T05:00:00Z","v":170068,"vw":84.397765},{"c":84.9,"h":85.525,"l":83.06,"n":7135,"o":84.28,"t":"2026-02-06T05:00:00Z","v":263852,"vw":84.536932},{"c":86.28,"h":87.0038,"l":83.09,"n":6286,"o":83.09,"t":"2026-02-09T05:00:00Z","v":151784,"vw":85.873394},{"c":85.05,"h":86.17,"l":84.115,"n":4999,"o":85.88,"t":"2026-02-10T05:00:00Z","v":112537,"vw":85.083602},{"c":86.73,"h":86.88,"l":84.835,"n":4463,"o":85.14,"t":"2026-02-11T05:00:00Z","v":123312,"vw":86.381391},{"c":88.55,"h":88.835,"l":86.72,"n":5438,"o":86.72,"t":"2026-02-12T05:00:00Z","v":155392,"vw":88.108802},{"c":89.34,"h":90.49,"l":87.21,"n":5421,"o":88.24,"t":"2026-02-13T05:00:00Z","v":170347,"vw":89.320519},{"c":86.32,"h":89.99,"l":85.84,"n":5308,"o":88.5,"t":"2026-02-17T05:00:00Z","v":149181,"vw":86.896215},{"c":86.52,"h":86.86,"l":85.245,"n":5155,"o":86.47,"t":"2026-02-18T05:00:00Z","v":134112,"vw":86.243425},{"c":86.93,"h":87.825,"l":85.33,"n":4669,"o":86.24,"t":"2026-02-19T05:00:00Z","v":135261,"vw":87.090493},{"c":87.35,"h":87.97,"l":85.31,"n":5976,"o":86.88,"t":"2026-02-20T05:00:00Z","v":200138,"vw":87.068479},{"c":87.44,"h":87.562,"l":85.12,"n":4342,"o":87.14,"t":"2026-02-23T05:00:00Z","v":159660,"vw":87.091448},{"c":88.85,"h":90,"l":86.3131,"n":5455,"o":87.38,"t":"2026-02-24T05:00:00Z","v":128301,"vw":88.565841},{"c":87.95,"h":88.79,"l":87.09,"n":4438,"o":88.79,"t":"2026-02-25T05:00:00Z","v":125954,"vw":87.917354},{"c":84.62,"h":89,"l":84.3401,"n":4836,"o":87.88,"t":"2026-02-26T05:00:00Z","v":120058,"vw":85.2767},{"c":85.1,"h":86.42,"l":84.62,"n":5160,"o":84.62,"t":"2026-02-27T05:00:00Z","v":165797,"vw":85.369111},{"c":86.56,"h":86.8399,"l":84.5,"n":5049,"o":84.87,"t":"2026-03-02T05:00:00Z","v":105614,"vw":86.294852},{"c":86.23,"h":86.93,"l":84.88,"n":4186,"o":86.12,"t":"2026-03-03T05:00:00Z","v":112524,"vw":86.229777},{"c":85.87,"h":87.07,"l":85.03,"n":4475,"o":87.07,"t":"2026-03-04T05:00:00Z","v":117703,"vw":85.793148},{"c":83.82,"h":86,"l":83.39,"n":4256,"o":84.91,"t":"2026-03-05T05:00:00Z","v":103760,"vw":83.941256},{"c":85.38,"h":85.46,"l":82.88,"n":5279,"o":83.65,"t":"2026-03-06T05:00:00Z","v":145279,"vw":84.793225},{"c":83.91,"h":85.05,"l":81.5901,"n":5960,"o":85.05,"t":"2026-03-09T04:00:00Z","v":157937,"vw":83.159774},{"c":84.05,"h":85.81,"l":82.815,"n":5217,"o":83.44,"t":"2026-03-10T04:00:00Z","v":150783,"vw":84.451107},{"c":85.18,"h":85.34,"l":79.3501,"n":3787,"o":83.92,"t":"2026-03-11T04:00:00Z","v":115171,"vw":84.93576},{"c":86.39,"h":86.61,"l":83.76,"n":5913,"o":84.61,"t":"2026-03-12T04:00:00Z","v":138032,"vw":85.978305},{"c":88.53,"h":88.78,"l":85.97,"n":5127,"o":87.29,"t":"2026-03-13T04:00:00Z","v":128646,"vw":88.069034},{"c":87,"h":88.42,"l":86.715,"n":5511,"o":88.42,"t":"2026-03-16T04:00:00Z","v":108740,"vw":87.294328},{"c":87.17,"h":88.48,"l":86.5,"n":4267,"o":87.12,"t":"2026-03-17T04:00:00Z","v":82588,"vw":87.282251},{"c":84.43,"h":86.93,"l":84.28,"n":4390,"o":86.3,"t":"2026-03-18T04:00:00Z","v":106771,"vw":85.000619},{"c":83.76,"h":84.7,"l":82.92,"n":5425,"o":84.48,"t":"2026-03-19T04:00:00Z","v":144829,"vw":83.926636},{"c":83.56,"h":84.27,"l":82.14,"n":4015,"o":83.89,"t":"2026-03-20T04:00:00Z","v":368520,"vw":83.547861},{"c":85.12,"h":85.69,"l":82.7,"n":5746,"o":84,"t":"2026-03-23T04:00:00Z","v":194990,"vw":84.941419},{"c":86.61,"h":87.5,"l":84.575,"n":4541,"o":85.18,"t":"2026-03-24T04:00:00Z","v":91245,"vw":86.742147},{"c":86.57,"h":87.45,"l":85.38,"n":4060,"o":87.45,"t":"2026-03-25T04:00:00Z","v":86968,"vw":86.55236},{"c":87.65,"h":87.74,"l":86.47,"n":4730,"o":86.47,"t":"2026-03-26T04:00:00Z","v":103968,"vw":87.408118},{"c":89,"h":89.32,"l":83.98,"n":5854,"o":87.52,"t":"2026-03-27T04:00:00Z","v":159516,"vw":88.893532},{"c":90.03,"h":91.05,"l":89.2,"n":5601,"o":89.47,"t":"2026-03-30T04:00:00Z","v":157403,"vw":90.118413},{"c":89.89,"h":91.29,"l":88.98,"n":4722,"o":90.51,"t":"2026-03-31T04:00:00Z","v":145823,"vw":89.836194},{"c":90.21,"h":91.4,"l":89.42,"n":5302,"o":90,"t":"2026-04-01T04:00:00Z","v":116100,"vw":90.37292},{"c":91.12,"h":91.5,"l":90,"n":4809,"o":90.35,"t":"2026-04-02T04:00:00Z","v":128787,"vw":90.964766},{"c":92.76,"h":92.785,"l":91.1,"n":4291,"o":91.21,"t":"2026-04-06T04:00:00Z","v":110221,"vw":92.356841},{"c":92.54,"h":93.21,"l":91.73,"n":5299,"o":93,"t":"2026-04-07T04:00:00Z","v":121047,"vw":92.496532},{"c":94.13,"h":94.32,"l":92.115,"n":5790,"o":93.06,"t":"2026-04-08T04:00:00Z","v":194689,"vw":93.882964},{"c":95.23,"h":95.62,"l":92.65,"n":5470,"o":93.63,"t":"2026-04-09T04:00:00Z","v":176064,"vw":94.99466},{"c":94.04,"h":95.44,"l":92.965,"n":5300,"o":94.89,"t":"2026-04-10T04:00:00Z","v":136665,"vw":94.168798},{"c":92.37,"h":94.01,"l":91.9601,"n":5632,"o":93.94,"t":"2026-04-13T04:00:00Z","v":117187,"vw":92.570691},{"c":90.59,"h":92.07,"l":90.14,"n":5665,"o":91.61,"t":"2026-04-14T04:00:00Z","v":110621,"vw":90.875972},{"c":90.17,"h":91.05,"l":89.2,"n":4686,"o":90.01,"t":"2026-04-15T04:00:00Z","v":110587,"vw":90.28767},{"c":89.32,"h":90.55,"l":88.275,"n":5328,"o":89.51,"t":"2026-04-16T04:00:00Z","v":127968,"vw":89.213865},{"c":91.39,"h":92.12,"l":88.81,"n":4974,"o":89.12,"t":"2026-04-17T04:00:00Z","v":138454,"vw":90.729729},{"c":88.11,"h":91.2,"l":88.04,"n":4719,"o":91.2,"t":"2026-04-20T04:00:00Z","v":134114,"vw":88.755657},{"c":87.97,"h":89.195,"l":86.93,"n":5439,"o":88.07,"t":"2026-04-21T04:00:00Z","v":135728,"vw":87.600654},{"c":90.5,"h":90.9,"l":87.875,"n":5627,"o":88.75,"t":"2026-04-22T04:00:00Z","v":130333,"vw":90.275933},{"c":90.85,"h":92.27,"l":90.43,"n":4768,"o":91.1,"t":"2026-04-23T04:00:00Z","v":103572,"vw":91.311979},{"c":90.69,"h":91.48,"l":89.9331,"n":4832,"o":90.76,"t":"2026-04-24T04:00:00Z","v":107189,"vw":90.60761},{"c":90.03,"h":92,"l":89.91,"n":5678,"o":90.57,"t":"2026-04-27T04:00:00Z","v":121274,"vw":90.309012},{"c":90.64,"h":92.05,"l":90.195,"n":5333,"o":90.73,"t":"2026-04-28T04:00:00Z","v":141730,"vw":90.710631},{"c":89.04,"h":91.18,"l":88.59,"n":5469,"o":90.5,"t":"2026-04-29T04:00:00Z","v":111555,"vw":89.223764},{"c":91.47,"h":92.5,"l":88.525,"n":5929,"o":88.92,"t":"2026-04-30T04:00:00Z","v":195011,"vw":91.430622},{"c":91.31,"h":92.835,"l":90.9515,"n":4112,"o":91.78,"t":"2026-05-01T04:00:00Z","v":87190,"vw":91.390244},{"c":87.66,"h":91.65,"l":87.61,"n":6363,"o":90.64,"t":"2026-05-04T04:00:00Z","v":161292,"vw":88.518885},{"c":89.45,"h":89.79,"l":88.185,"n":6001,"o":88.33,"t":"2026-05-05T04:00:00Z","v":125702,"vw":89.132757},{"c":88.4,"h":90.975,"l":88.295,"n":6069,"o":89.96,"t":"2026-05-06T04:00:00Z","v":129657,"vw":88.7966},{"c":85.78,"h":86.68,"l":82.71,"n":7679,"o":86.05,"t":"2026-05-07T04:00:00Z","v":197946,"vw":85.169276},{"c":86.6,"h":86.895,"l":84.61,"n":6190,"o":85.78,"t":"2026-05-08T04:00:00Z","v":98678,"vw":86.31451},{"c":85.41,"h":87.88,"l":85.22,"n":6716,"o":87.04,"t":"2026-05-11T04:00:00Z","v":138807,"vw":86.071606},{"c":84.49,"h":85.91,"l":83.7,"n":6405,"o":85.41,"t":"2026-05-12T04:00:00Z","v":136957,"vw":84.533674},{"c":85.24,"h":85.67,"l":83.26,"n":6178,"o":83.77,"t":"2026-05-13T04:00:00Z","v":152073,"vw":84.580738},{"c":86.1,"h":87.49,"l":85.6,"n":5419,"o":85.94,"t":"2026-05-14T04:00:00Z","v":133605,"vw":86.105418},{"c":86.16,"h":87.43,"l":85.505,"n":5233,"o":86.5,"t":"2026-05-15T04:00:00Z","v":191032,"vw":86.14164},{"c":85.98,"h":87.01,"l":82.75,"n":5971,"o":85.47,"t":"2026-05-18T04:00:00Z","v":150146,"vw":85.666207},{"c":87.77,"h":89.365,"l":84.935,"n":6179,"o":85.79,"t":"2026-05-19T04:00:00Z","v":156528,"vw":88.055581},{"c":86.51,"h":88.16,"l":86.225,"n":6803,"o":87.76,"t":"2026-05-20T04:00:00Z","v":201626,"vw":86.768518},{"c":87.36,"h":87.74,"l":83.0854,"n":7650,"o":85.39,"t":"2026-05-21T04:00:00Z","v":184531,"vw":86.230904},{"c":88.42,"h":88.45,"l":85.785,"n":5005,"o":87.68,"t":"2026-05-22T04:00:00Z","v":124122,"vw":87.915782},{"c":87.44,"h":89.25,"l":86.13,"n":5044,"o":88.6,"t":"2026-05-26T04:00:00Z","v":120346,"vw":87.534776},{"c":89.11,"h":89.6499,"l":87.44,"n":4949,"o":87.44,"t":"2026-05-27T04:00:00Z","v":155166,"vw":88.976364},{"c":89.26,"h":89.9,"l":87.875,"n":4672,"o":88.94,"t":"2026-05-28T04:00:00Z","v":136748,"vw":88.842773},{"c":88.46,"h":89.99,"l":87.43,"n":4094,"o":89.26,"t":"2026-05-29T04:00:00Z","v":113199,"vw":88.419895},{"c":88.81,"h":89.9702,"l":87.424,"n":5924,"o":88.2,"t":"2026-06-01T04:00:00Z","v":133312,"vw":88.455988},{"c":88.61,"h":89.5,"l":87.33,"n":7279,"o":88.28,"t":"2026-06-02T04:00:00Z","v":166586,"vw":88.563869},{"c":87.36,"h":90.08,"l":87.36,"n":7451,"o":88.59,"t":"2026-06-03T04:00:00Z","v":189176,"vw":88.495766},{"c":87.14,"h":89.2,"l":85.69,"n":6095,"o":88.6,"t":"2026-06-04T04:00:00Z","v":149133,"vw":86.844531},{"c":91.15,"h":91.48,"l":87.5,"n":5637,"o":87.63,"t":"2026-06-05T04:00:00Z","v":128602,"vw":90.589718},{"c":92.8,"h":93.03,"l":90.738,"n":5247,"o":91.37,"t":"2026-06-08T04:00:00Z","v":135315,"vw":92.663008},{"c":92.85,"h":94.22,"l":91.799,"n":5386,"o":93.02,"t":"2026-06-09T04:00:00Z","v":124992,"vw":92.909329},{"c":93.61,"h":94.51,"l":92.51,"n":6247,"o":93,"t":"2026-06-10T04:00:00Z","v":179682,"vw":93.626754},{"c":93.05,"h":94.6899,"l":92.72,"n":4867,"o":93.61,"t":"2026-06-11T04:00:00Z","v":138063,"vw":93.546045},{"c":92.01,"h":93.84,"l":91.52,"n":4802,"o":93.05,"t":"2026-06-12T04:00:00Z","v":117566,"vw":92.377207},{"c":88.32,"h":92,"l":87.95,"n":5685,"o":91.16,"t":"2026-06-15T04:00:00Z","v":147951,"vw":88.653399},{"c":88.51,"h":89.81,"l":86.78,"n":4457,"o":88.81,"t":"2026-06-16T04:00:00Z","v":126959,"vw":88.257412},{"c":87.07,"h":88.38,"l":86.05,"n":5522,"o":87.87,"t":"2026-06-17T04:00:00Z","v":133439,"vw":87.122561},{"c":87.43,"h":87.93,"l":85.72,"n":4116,"o":87.41,"t":"2026-06-18T04:00:00Z","v":320325,"vw":87.273272},{"c":89.75,"h":89.97,"l":87.83,"n":4089,"o":87.83,"t":"2026-06-22T04:00:00Z","v":209369,"vw":89.569956},{"c":89.03,"h":90.03,"l":88.47,"n":4810,"o":89.54,"t":"2026-06-23T04:00:00Z","v":152758,"vw":89.224234},{"c":90.18,"h":90.94,"l":89,"n":5461,"o":89.21,"t":"2026-06-24T04:00:00Z","v":144429,"vw":90.120091},{"c":88.28,"h":90.49,"l":87.4901,"n":4635,"o":89.54,"t":"2026-06-25T04:00:00Z","v":120007,"vw":88.532689},{"c":89.39,"h":90.07,"l":88.255,"n":4832,"o":89.25,"t":"2026-06-26T04:00:00Z","v":308361,"vw":89.353382},{"c":88.37,"h":89.605,"l":88.15,"n":4381,"o":89.23,"t":"2026-06-29T04:00:00Z","v":133277,"vw":88.547692},{"c":88.58,"h":88.85,"l":86.71,"n":4054,"o":88.71,"t":"2026-06-30T04:00:00Z","v":123391,"vw":88.402025},{"c":89.61,"h":90.015,"l":88.05,"n":5384,"o":88.65,"t":"2026-07-01T04:00:00Z","v":116168,"vw":89.337343},{"c":90.17,"h":90.89,"l":88.265,"n":5211,"o":89.73,"t":"2026-07-02T04:00:00Z","v":131873,"vw":90.02317},{"c":90.52,"h":90.74,"l":89.18,"n":3923,"o":90.14,"t":"2026-07-06T04:00:00Z","v":96098,"vw":90.280621},{"c":92.14,"h":93.73,"l":91.07,"n":3929,"o":91.43,"t":"2026-07-07T04:00:00Z","v":115407,"vw":92.250617},{"c":91.02,"h":94,"l":90.66,"n":4728,"o":92.14,"t":"2026-07-08T04:00:00Z","v":130055,"vw":91.608477},{"c":91.21,"h":91.555,"l":89.72,"n":4699,"o":90.11,"t":"2026-07-09T04:00:00Z","v":133616,"vw":90.931971},{"c":90.75,"h":92.9598,"l":90.33,"n":3491,"o":90.79,"t":"2026-07-10T04:00:00Z","v":75548,"vw":90.862132},{"c":90.71,"h":91.6,"l":89.165,"n":5288,"o":90.94,"t":"2026-07-13T04:00:00Z","v":133506,"vw":90.747914},{"c":89.95,"h":91.775,"l":89.34,"n":3455,"o":90.88,"t":"2026-07-14T04:00:00Z","v":86293,"vw":90.123224},{"c":90.81,"h":92.1573,"l":89.41,"n":4674,"o":89.64,"t":"2026-07-15T04:00:00Z","v":86076,"vw":90.980244},{"c":92.7,"h":93.62,"l":90.87,"n":3828,"o":90.87,"t":"2026-07-16T04:00:00Z","v":121997,"vw":92.60365},{"c":90.15,"h":94,"l":89.88,"n":4698,"o":92.84,"t":"2026-07-17T04:00:00Z","v":101304,"vw":91.14772},{"c":90.47,"h":90.96,"l":89.2,"n":3696,"o":90.15,"t":"2026-07-20T04:00:00Z","v":86307,"vw":90.337584},{"c":89.69,"h":90.36,"l":88.86,"n":5454,"o":89.86,"t":"2026-07-21T04:00:00Z","v":123945,"vw":89.53136},{"c":89.63,"h":89.965,"l":89.19,"n":4362,"o":89.64,"t":"2026-07-22T04:00:00Z","v":91740,"vw":89.580671},{"c":84.88,"h":88.46,"l":83.93,"n":7148,"o":88.46,"t":"2026-07-23T04:00:00Z","v":220623,"vw":85.00686},{"c":85.83,"h":86,"l":84.28,"n":4848,"o":85,"t":"2026-07-24T04:00:00Z","v":120384,"vw":85.329485},{"c":87.88,"h":88.96,"l":86.07,"n":4374,"o":86.07,"t":"2026-07-27T04:00:00Z","v":95767,"vw":87.913154},{"c":89.97,"h":91.2,"l":89.11,"n":5289,"o":89.38,"t":"2026-07-28T04:00:00Z","v":153187,"vw":89.923505},{"c":90.76,"h":91.47,"l":89.18,"n":4683,"o":89.18,"t":"2026-07-29T04:00:00Z","v":95684,"vw":90.672877},{"c":89.7,"h":90.78,"l":89.1202,"n":5208,"o":90.22,"t":"2026-07-30T04:00:00Z","v":88657,"vw":89.919662},{"c":90.01,"h":90.31,"l":88.225,"n":4927,"o":89.2,"t":"2026-07-31T04:00:00Z","v":118361,"vw":89.755501},{"c":91.8,"h":92.69,"l":90.38,"n":4848,"o":91,"t":"2026-08-03T04:00:00Z","v":96756,"vw":91.511658},{"c":91.74,"h":92.3,"l":89.645,"n":5470,"o":90.91,"t":"2026-08-04T04:00:00Z","v":129827,"vw":91.661788},{"c":87.85,"h":92.95,"l":86.98,"n":6961,"o":92.95,"t":"2026-08-05T04:00:00Z","v":213759,"vw":89.120348},{"c":86.71,"h":89.465,"l":86.32,"n":5760,"o":87.42,"t":"2026-08-06T04:00:00Z","v":169689,"vw":87.078146},{"c":88.11,"h":89.385,"l":84.5,"n":5764,"o":85.5,"t":"2026-08-07T04:00:00Z","v":141641,"vw":87.492986},{"c":85.51,"h":88.14,"l":85.3,"n":4841,"o":87.26,"t":"2026-08-10T04:00:00Z","v":141017,"vw":85.940318},{"c":86.71,"h":88.205,"l":85.2001,"n":5427,"o":85.54,"t":"2026-08-11T04:00:00Z","v":120584,"vw":86.745617},{"c":87.53,"h":88.64,"l":85.91,"n":5082,"o":85.91,"t":"2026-08-12T04:00:00Z","v":112658,"vw":87.535356},{"c":88.5,"h":89.83,"l":87.99,"n":5774,"o":88.49,"t":"2026-08-13T04:00:00Z","v":144412,"vw":88.651396},{"c":87.01,"h":88.655,"l":86.75,"n":4542,"o":87.82,"t":"2026-08-14T04:00:00Z","v":109978,"vw":87.182544},{"c":86.52,"h":87.905,"l":86.1,"n":5350,"o":86.17,"t":"2026-08-17T04:00:00Z","v":116510,"vw":86.809524},{"c":85.78,"h":88.04,"l":84.85,"n":5717,"o":87.19,"t":"2026-08-18T04:00:00Z","v":131172,"vw":85.795977},{"c":85.05,"h":87.0545,"l":84.95,"n":3993,"o":85.87,"t":"2026-08-19T04:00:00Z","v":98752,"vw":85.855863},{"c":84.82,"h":84.89,"l":82.67,"n":6529,"o":83.74,"t":"2026-08-20T04:00:00Z","v":145060,"vw":84.232792},{"c":84.94,"h":85.4301,"l":83.81,"n":4721,"o":85.34,"t":"2026-08-21T04:00:00Z","v":123284,"vw":84.778236},{"c":85.45,"h":86.48,"l":83.5,"n":3833,"o":85.05,"t":"2026-08-24T04:00:00Z","v":106657,"vw":85.571953},{"c":84.7,"h":87.19,"l":84.4,"n":4025,"o":85.45,"t":"2026-08-25T04:00:00Z","v":127934,"vw":85.027389},{"c":83.535,"h":85.48,"l":83.39,"n":3729,"o":84.88,"t":"2026-08-26T04:00:00Z","v":103408,"vw":83.81142},{"c":82.26,"h":82.91,"l":81.65,"n":5390,"o":82.46,"t":"2026-08-27T04:00:00Z","v":102972,"vw":82.341112},{"c":82.12,"h":82.86,"l":81.95,"n":4061,"o":82.86,"t":"2026-08-28T04:00:00Z","v":77389,"vw":82.29734},{"c":81.8,"h":82.6,"l":81.06,"n":3582,"o":82.18,"t":"2026-08-31T04:00:00Z","v":114005,"vw":81.843029},{"c":80.59,"h":82.15,"l":80.17,"n":4691,"o":81.63,"t":"2026-09-01T04:00:00Z","v":94324,"vw":80.880712},{"c":81.4,"h":82.285,"l":80.1972,"n":3543,"o":81.14,"t":"2026-09-02T04:00:00Z","v":92363,"vw":81.503314},{"c":82.63,"h":83.315,"l":80.7627,"n":4161,"o":81.91,"t":"2026-09-03T04:00:00Z","v":94514,"vw":82.641398},{"c":83.07,"h":83.79,"l":82.11,"n":3830,"o":82.21,"t":"2026-09-04T04:00:00Z","v":78061,"vw":83.059798},{"c":81.91,"h":83.235,"l":81.495,"n":5331,"o":82.65,"t":"2026-09-08T04:00:00Z","v":113163,"vw":82.09924},{"c":80.96,"h":81.6,"l":80.825,"n":4128,"o":81.27,"t":"2026-09-09T04:00:00Z","v":94288,"vw":81.116802},{"c":82.02,"h":83.53,"l":80.68,"n":4300,"o":81.56,"t":"2026-09-10T04:00:00Z","v":96198,"vw":81.637877},{"c":83.12,"h":83.17,"l":81.81,"n":5783,"o":82.79,"t":"2026-09-11T04:00:00Z","v":89986,"vw":82.928709},{"c":83.19,"h":84.55,"l":83.12,"n":4271,"o":83.31,"t":"2026-09-14T04:00:00Z","v":116238,"vw":83.698795},{"c":82.745,"h":83.33,"l":81.97,"n":4345,"o":82.56,"t":"2026-09-15T04:00:00Z","v":102552,"vw":82.652466},{"c":82.68,"h":83.73,"l":82.09,"n":4024,"o":82.96,"t":"2026-09-16T04:00:00Z","v":89272,"vw":82.770203},{"c":82.95,"h":84.06,"l":82.7506,"n":4297,"o":83.34,"t":"2026-09-17T04:00:00Z","v":100077,"vw":83.140342},{"c":82.74,"h":83.4055,"l":81.69,"n":5451,"o":82.82,"t":"2026-09-18T04:00:00Z","v":361704,"vw":82.712206},{"c":83.1,"h":83.17,"l":82.075,"n":4124,"o":82.58,"t":"2026-09-21T04:00:00Z","v":102344,"vw":82.874645},{"c":83.84,"h":84.815,"l":83.02,"n":3806,"o":83.87,"t":"2026-09-22T04:00:00Z","v":88655,"vw":83.757216},{"c":83.07,"h":84.49,"l":82.76,"n":3075,"o":83.61,"t":"2026-09-23T04:00:00Z","v":78381,"vw":83.204197},{"c":84.11,"h":84.14,"l":83.05,"n":3408,"o":83.47,"t":"2026-09-24T04:00:00Z","v":80005,"vw":83.831667},{"c":83.77,"h":84.465,"l":83.12,"n":4582,"o":84.11,"t":"2026-09-25T04:00:00Z","v":103288,"vw":83.618573},{"c":85.09,"h":85.33,"l":83.15,"n":3101,"o":83.56,"t":"2026-09-28T04:00:00Z","v":82648,"vw":84.944976},{"c":84.96,"h":85.72,"l":84.245,"n":4021,"o":84.75,"t":"2026-09-29T04:00:00Z","v":96765,"vw":84.904257},{"c":84.82,"h":86,"l":84.0425,"n":3908,"o":85.85,"t":"2026-09-30T04:00:00Z","v":144453,"vw":84.828556},{"c":84.72,"h":86.13,"l":83.545,"n":3684,"o":84.82,"t":"2026-10-01T04:00:00Z","v":94220,"vw":84.974769},{"c":86.65,"h":86.65,"l":85.15,"n":3554,"o":85.58,"t":"2026-10-02T04:00:00Z","v":81391,"vw":86.323063},{"c":86.51,"h":86.5742,"l":85.12,"n":4060,"o":86.45,"t":"2026-10-05T04:00:00Z","v":91089,"vw":86.195687},{"c":85.42,"h":87.17,"l":85.28,"n":3827,"o":87.01,"t":"2026-10-06T04:00:00Z","v":96430,"vw":85.808878},{"c":85.17,"h":86.9399,"l":84.55,"n":4516,"o":84.97,"t":"2026-10-07T04:00:00Z","v":186729,"vw":85.33663},{"c":85.59,"h":86.39,"l":84.43,"n":3984,"o":85.22,"t":"2026-10-08T04:00:00Z","v":135754,"vw":85.651954},{"c":85.66,"h":86.46,"l":85.13,"n":3527,"o":85.83,"t":"2026-10-09T04:00:00Z","v":119592,"vw":85.657649},{"c":85.49,"h":86.35,"l":84.72,"n":3537,"o":85.59,"t":"2026-10-12T04:00:00Z","v":94823,"vw":85.447043},{"c":85.33,"h":86.55,"l":84.63,"n":3431,"o":85.96,"t":"2026-10-13T04:00:00Z","v":84561,"vw":85.247329},{"c":86.47,"h":86.47,"l":84.5,"n":3779,"o":85.04,"t":"2026-10-14T04:00:00Z","v":102550,"vw":86.001817},{"c":86.78,"h":89,"l":86.36,"n":5178,"o":86.98,"t":"2026-10-15T04:00:00Z","v":107433,"vw":87.4451},{"c":86.45,"h":87.29,"l":85.315,"n":4154,"o":86.96,"t":"2026-10-16T04:00:00Z","v":140924,"vw":86.274497},{"c":84.89,"h":86.48,"l":84.3806,"n":3927,"o":86.12,"t":"2026-10-19T04:00:00Z","v":93647,"vw":85.028777},{"c":84.62,"h":86.27,"l":83.38,"n":4046,"o":85.26,"t":"2026-10-20T04:00:00Z","v":111236,"vw":84.801543},{"c":85.14,"h":85.2,"l":83.53,"n":3646,"o":84.55,"t":"2026-10-21T04:00:00Z","v":106547,"vw":84.743794},{"c":88.75,"h":88.84,"l":85,"n":3600,"o":85.8,"t":"2026-10-22T04:00:00Z","v":101859,"vw":87.320355}],"volatilityBars":[{"c":82.5,"h":83,"l":82.44,"n":289,"o":82.58,"t":"2026-09-21T13:30:00Z","v":5376,"vw":82.837494},{"c":82.36,"h":82.75,"l":82.075,"n":333,"o":82.485,"t":"2026-09-21T13:45:00Z","v":8786,"vw":82.500446},{"c":82.89,"h":82.89,"l":82.89,"n":17,"o":82.89,"t":"2026-09-21T14:00:00Z","v":340,"vw":82.89},{"c":82.95,"h":82.96,"l":82.95,"n":9,"o":82.96,"t":"2026-09-21T14:30:00Z","v":243,"vw":82.955},{"c":82.71,"h":83.03,"l":82.71,"n":73,"o":83.03,"t":"2026-09-21T14:45:00Z","v":2143,"vw":82.867778},{"c":82.87,"h":82.8895,"l":82.87,"n":19,"o":82.8895,"t":"2026-09-21T15:00:00Z","v":950,"vw":82.887277},{"c":82.74,"h":82.75,"l":82.61,"n":115,"o":82.75,"t":"2026-09-21T15:45:00Z","v":2958,"vw":82.679286},{"c":82.8628,"h":82.8628,"l":82.81,"n":16,"o":82.81,"t":"2026-09-21T16:00:00Z","v":666,"vw":82.853183},{"c":82.9,"h":83.17,"l":82.9,"n":57,"o":83.12,"t":"2026-09-21T16:15:00Z","v":2106,"vw":83.015065},{"c":82.67,"h":83.035,"l":82.65,"n":103,"o":83.02,"t":"2026-09-21T16:30:00Z","v":2655,"vw":82.842895},{"c":82.65,"h":82.65,"l":82.26,"n":59,"o":82.59,"t":"2026-09-21T16:45:00Z","v":1725,"vw":82.511625},{"c":82.67,"h":82.67,"l":82.67,"n":23,"o":82.67,"t":"2026-09-21T17:00:00Z","v":511,"vw":82.67},{"c":82.87,"h":82.87,"l":82.695,"n":4,"o":82.695,"t":"2026-09-21T17:15:00Z","v":1373,"vw":82.72669},{"c":82.57,"h":82.695,"l":82.44,"n":132,"o":82.695,"t":"2026-09-21T17:30:00Z","v":4104,"vw":82.564583},{"c":82.64,"h":82.64,"l":82.64,"n":15,"o":82.64,"t":"2026-09-21T17:45:00Z","v":689,"vw":82.64},{"c":82.635,"h":82.655,"l":82.52,"n":95,"o":82.61,"t":"2026-09-21T18:00:00Z","v":3012,"vw":82.588213},{"c":82.645,"h":82.645,"l":82.54,"n":20,"o":82.54,"t":"2026-09-21T18:15:00Z","v":977,"vw":82.609225},{"c":82.635,"h":82.64,"l":82.635,"n":37,"o":82.64,"t":"2026-09-21T18:30:00Z","v":1862,"vw":82.635373},{"c":82.69,"h":82.78,"l":82.69,"n":74,"o":82.75,"t":"2026-09-21T18:45:00Z","v":2891,"vw":82.767027},{"c":82.7,"h":82.79,"l":82.62,"n":103,"o":82.62,"t":"2026-09-21T19:15:00Z","v":3527,"vw":82.677459},{"c":82.95,"h":82.95,"l":82.72,"n":138,"o":82.72,"t":"2026-09-21T19:30:00Z","v":3731,"vw":82.830371},{"c":82.99,"h":83.08,"l":82.77,"n":588,"o":82.83,"t":"2026-09-21T19:45:00Z","v":12454,"vw":82.960642},{"c":83.1,"h":83.1,"l":83.1,"n":18,"o":83.1,"t":"2026-09-21T20:00:00Z","v":22701,"vw":83.1},{"c":83.15,"h":84.37,"l":83.15,"n":54,"o":83.87,"t":"2026-09-22T13:30:00Z","v":1719,"vw":83.92789},{"c":84.46,"h":84.5,"l":84.46,"n":30,"o":84.5,"t":"2026-09-22T13:45:00Z","v":686,"vw":84.484615},{"c":84.58,"h":84.815,"l":83.6473,"n":264,"o":84.34,"t":"2026-09-22T14:00:00Z","v":6297,"vw":84.296077},{"c":84.41,"h":84.41,"l":84.41,"n":17,"o":84.41,"t":"2026-09-22T14:15:00Z","v":274,"vw":84.41},{"c":84.11,"h":84.375,"l":84.11,"n":61,"o":84.375,"t":"2026-09-22T14:30:00Z","v":895,"vw":84.2425},{"c":84.07,"h":84.07,"l":83.95,"n":46,"o":83.96,"t":"2026-09-22T14:45:00Z","v":1078,"vw":83.986},{"c":84.11,"h":84.12,"l":84.11,"n":21,"o":84.12,"t":"2026-09-22T15:00:00Z","v":482,"vw":84.115},{"c":84.3,"h":84.3,"l":84.255,"n":48,"o":84.2899,"t":"2026-09-22T15:15:00Z","v":1661,"vw":84.285931},{"c":83.815,"h":84,"l":83.815,"n":74,"o":84,"t":"2026-09-22T15:30:00Z","v":2287,"vw":83.888395},{"c":83.62,"h":83.62,"l":83.62,"n":49,"o":83.62,"t":"2026-09-22T15:45:00Z","v":818,"vw":83.62},{"c":83.32,"h":83.58,"l":83.32,"n":73,"o":83.58,"t":"2026-09-22T16:00:00Z","v":1159,"vw":83.426984},{"c":83.21,"h":83.24,"l":83.125,"n":57,"o":83.24,"t":"2026-09-22T16:15:00Z","v":1889,"vw":83.199605},{"c":83.45,"h":83.51,"l":83.28,"n":90,"o":83.28,"t":"2026-09-22T16:45:00Z","v":3450,"vw":83.40868},{"c":83.46,"h":83.52,"l":83.46,"n":39,"o":83.52,"t":"2026-09-22T17:00:00Z","v":968,"vw":83.49},{"c":83.41,"h":83.5,"l":83.39,"n":23,"o":83.39,"t":"2026-09-22T17:15:00Z","v":951,"vw":83.472156},{"c":83.5544,"h":83.64,"l":83.4869,"n":54,"o":83.62,"t":"2026-09-22T17:30:00Z","v":1640,"vw":83.558619},{"c":83.85,"h":83.85,"l":83.67,"n":171,"o":83.67,"t":"2026-09-22T17:45:00Z","v":6624,"vw":83.772217},{"c":83.84,"h":83.84,"l":83.84,"n":15,"o":83.84,"t":"2026-09-22T18:00:00Z","v":312,"vw":83.84},{"c":83.555,"h":83.77,"l":83.555,"n":50,"o":83.77,"t":"2026-09-22T18:15:00Z","v":2198,"vw":83.613637},{"c":83.555,"h":83.555,"l":83.555,"n":12,"o":83.555,"t":"2026-09-22T18:30:00Z","v":667,"vw":83.555},{"c":83.56,"h":83.67,"l":83.52,"n":169,"o":83.555,"t":"2026-09-22T18:45:00Z","v":2638,"vw":83.589053},{"c":83.26,"h":83.57,"l":83.26,"n":74,"o":83.57,"t":"2026-09-22T19:00:00Z","v":5050,"vw":83.490045},{"c":83.13,"h":83.26,"l":83.02,"n":93,"o":83.19,"t":"2026-09-22T19:15:00Z","v":2614,"vw":83.157797},{"c":83.4,"h":83.5825,"l":83.14,"n":127,"o":83.14,"t":"2026-09-22T19:30:00Z","v":2643,"vw":83.374062},{"c":83.88,"h":83.88,"l":83.325,"n":694,"o":83.48,"t":"2026-09-22T19:45:00Z","v":13533,"vw":83.670348},{"c":83.84,"h":83.84,"l":83.84,"n":14,"o":83.84,"t":"2026-09-22T20:00:00Z","v":14212,"vw":83.84},{"c":84.49,"h":84.49,"l":83.61,"n":42,"o":83.61,"t":"2026-09-23T13:30:00Z","v":1422,"vw":83.747912},{"c":83.19,"h":83.8,"l":83.03,"n":80,"o":83.2,"t":"2026-09-23T13:45:00Z","v":4955,"vw":83.398963},{"c":83.5,"h":83.5,"l":83.05,"n":13,"o":83.05,"t":"2026-09-23T14:00:00Z","v":521,"vw":83.1625},{"c":83.53,"h":83.53,"l":83.5,"n":7,"o":83.5,"t":"2026-09-23T14:15:00Z","v":220,"vw":83.515},{"c":82.96,"h":83.2,"l":82.76,"n":36,"o":83.03,"t":"2026-09-23T14:30:00Z","v":1546,"vw":83.072818},{"c":83.25,"h":83.25,"l":82.85,"n":49,"o":82.94,"t":"2026-09-23T14:45:00Z","v":1328,"vw":83.007143},{"c":83.57,"h":83.57,"l":83.24,"n":37,"o":83.24,"t":"2026-09-23T15:00:00Z","v":1225,"vw":83.344286},{"c":83.15,"h":83.685,"l":83.045,"n":106,"o":83.57,"t":"2026-09-23T15:15:00Z","v":3264,"vw":83.436949},{"c":83.145,"h":83.145,"l":83.14,"n":13,"o":83.14,"t":"2026-09-23T15:30:00Z","v":346,"vw":83.143333},{"c":83.18,"h":83.2,"l":83.17,"n":16,"o":83.2,"t":"2026-09-23T16:00:00Z","v":1240,"vw":83.180833},{"c":83.41,"h":83.41,"l":83.08,"n":60,"o":83.16,"t":"2026-09-23T16:15:00Z","v":1716,"vw":83.204578},{"c":83.375,"h":83.4099,"l":83.375,"n":35,"o":83.4099,"t":"2026-09-23T16:30:00Z","v":889,"vw":83.397693},{"c":83.505,"h":83.52,"l":83.31,"n":34,"o":83.31,"t":"2026-09-23T17:00:00Z","v":896,"vw":83.401},{"c":83.2782,"h":83.4509,"l":83.2782,"n":10,"o":83.4509,"t":"2026-09-23T17:15:00Z","v":1005,"vw":83.418281},{"c":83.43,"h":83.43,"l":83.29,"n":17,"o":83.29,"t":"2026-09-23T17:30:00Z","v":546,"vw":83.394375},{"c":83.48,"h":83.765,"l":83.48,"n":58,"o":83.66,"t":"2026-09-23T17:45:00Z","v":3207,"vw":83.53831},{"c":83.48,"h":83.48,"l":83.48,"n":14,"o":83.48,"t":"2026-09-23T18:00:00Z","v":184,"vw":83.48},{"c":83.485,"h":83.485,"l":83.3,"n":41,"o":83.3,"t":"2026-09-23T18:15:00Z","v":1410,"vw":83.458386},{"c":83.265,"h":83.34,"l":83.18,"n":87,"o":83.2,"t":"2026-09-23T18:30:00Z","v":2253,"vw":83.265049},{"c":83.17,"h":83.17,"l":83.16,"n":38,"o":83.16,"t":"2026-09-23T18:45:00Z","v":649,"vw":83.163333},{"c":83.105,"h":83.215,"l":82.965,"n":138,"o":83.07,"t":"2026-09-23T19:00:00Z","v":3954,"vw":83.148405},{"c":83.065,"h":83.22,"l":83.065,"n":19,"o":83.165,"t":"2026-09-23T19:15:00Z","v":987,"vw":83.146861},{"c":82.99,"h":82.99,"l":82.99,"n":13,"o":82.99,"t":"2026-09-23T19:30:00Z","v":158,"vw":82.99},{"c":83.17,"h":83.17,"l":82.9,"n":645,"o":83.115,"t":"2026-09-23T19:45:00Z","v":17142,"vw":83.071075},{"c":83.07,"h":83.07,"l":83.07,"n":17,"o":83.07,"t":"2026-09-23T20:00:00Z","v":15404,"vw":83.07},{"c":83.47,"h":83.47,"l":83.47,"n":18,"o":83.47,"t":"2026-09-24T13:30:00Z","v":467,"vw":83.47},{"c":83.175,"h":83.24,"l":83.05,"n":65,"o":83.07,"t":"2026-09-24T14:45:00Z","v":860,"vw":83.13375},{"c":83.28,"h":83.28,"l":83.28,"n":19,"o":83.28,"t":"2026-09-24T15:00:00Z","v":974,"vw":83.28},{"c":83.7901,"h":83.7901,"l":83.35,"n":103,"o":83.35,"t":"2026-09-24T15:15:00Z","v":1981,"vw":83.564598},{"c":83.6112,"h":83.6112,"l":83.4832,"n":19,"o":83.4832,"t":"2026-09-24T15:30:00Z","v":702,"vw":83.526653},{"c":83.6,"h":83.6,"l":83.6,"n":2,"o":83.6,"t":"2026-09-24T16:00:00Z","v":147,"vw":83.6},{"c":83.83,"h":83.83,"l":83.605,"n":66,"o":83.605,"t":"2026-09-24T16:15:00Z","v":1419,"vw":83.685789},{"c":83.625,"h":83.625,"l":83.625,"n":2,"o":83.625,"t":"2026-09-24T16:30:00Z","v":102,"vw":83.625},{"c":83.3325,"h":83.55,"l":83.3325,"n":47,"o":83.55,"t":"2026-09-24T16:45:00Z","v":1117,"vw":83.436373},{"c":83.34,"h":83.6399,"l":83.34,"n":55,"o":83.505,"t":"2026-09-24T17:00:00Z","v":2828,"vw":83.544348},{"c":83.395,"h":83.51,"l":83.315,"n":177,"o":83.36,"t":"2026-09-24T17:15:00Z","v":8366,"vw":83.408188},{"c":83.43,"h":83.44,"l":83.25,"n":76,"o":83.4,"t":"2026-09-24T17:30:00Z","v":2610,"vw":83.405812},{"c":83.6,"h":83.6,"l":83.57,"n":23,"o":83.57,"t":"2026-09-24T17:45:00Z","v":1682,"vw":83.582027},{"c":83.63,"h":83.63,"l":83.59,"n":78,"o":83.59,"t":"2026-09-24T18:00:00Z","v":1538,"vw":83.605},{"c":83.9,"h":83.9,"l":83.6089,"n":32,"o":83.6089,"t":"2026-09-24T18:15:00Z","v":925,"vw":83.74445},{"c":83.88,"h":83.88,"l":83.7608,"n":42,"o":83.7608,"t":"2026-09-24T18:30:00Z","v":1265,"vw":83.853435},{"c":83.815,"h":83.815,"l":83.815,"n":19,"o":83.815,"t":"2026-09-24T18:45:00Z","v":953,"vw":83.815},{"c":84.055,"h":84.085,"l":83.775,"n":80,"o":83.775,"t":"2026-09-24T19:00:00Z","v":2418,"vw":83.865591},{"c":83.98,"h":84.06,"l":83.95,"n":95,"o":84,"t":"2026-09-24T19:15:00Z","v":1772,"vw":83.981687},{"c":84.07,"h":84.12,"l":83.88,"n":158,"o":83.98,"t":"2026-09-24T19:30:00Z","v":4064,"vw":84.014495},{"c":84.09,"h":84.14,"l":83.81,"n":527,"o":83.88,"t":"2026-09-24T19:45:00Z","v":12706,"vw":83.953083},{"c":84.11,"h":84.11,"l":84.11,"n":16,"o":84.11,"t":"2026-09-24T20:00:00Z","v":16785,"vw":84.11},{"c":84.11,"h":84.11,"l":84.11,"n":7,"o":84.11,"t":"2026-09-25T13:30:00Z","v":248,"vw":84.11},{"c":83.97,"h":84.465,"l":83.97,"n":120,"o":84.12,"t":"2026-09-25T14:15:00Z","v":2709,"vw":84.095},{"c":83.62,"h":84.05,"l":83.595,"n":40,"o":83.595,"t":"2026-09-25T14:30:00Z","v":915,"vw":83.820293},{"c":83.59,"h":83.625,"l":83.3351,"n":16,"o":83.625,"t":"2026-09-25T14:45:00Z","v":744,"vw":83.563319},{"c":83.38,"h":83.38,"l":83.38,"n":5,"o":83.38,"t":"2026-09-25T15:15:00Z","v":110,"vw":83.38},{"c":83.55,"h":83.55,"l":83.41,"n":59,"o":83.53,"t":"2026-09-25T15:30:00Z","v":2658,"vw":83.484879},{"c":83.49,"h":83.49,"l":83.19,"n":85,"o":83.34,"t":"2026-09-25T15:45:00Z","v":3007,"vw":83.362682},{"c":83.72,"h":83.72,"l":83.52,"n":52,"o":83.53,"t":"2026-09-25T16:00:00Z","v":1384,"vw":83.57},{"c":83.5,"h":83.72,"l":83.5,"n":76,"o":83.72,"t":"2026-09-25T16:15:00Z","v":1024,"vw":83.589095},{"c":83.42,"h":83.43,"l":83.42,"n":37,"o":83.42,"t":"2026-09-25T16:30:00Z","v":948,"vw":83.424},{"c":83.465,"h":83.465,"l":83.38,"n":49,"o":83.46,"t":"2026-09-25T17:00:00Z","v":1150,"vw":83.441942},{"c":83.3,"h":83.465,"l":83.3,"n":26,"o":83.465,"t":"2026-09-25T17:15:00Z","v":1213,"vw":83.438882},{"c":83.32,"h":83.455,"l":83.32,"n":27,"o":83.455,"t":"2026-09-25T17:30:00Z","v":1164,"vw":83.40629},{"c":83.43,"h":83.43,"l":83.31,"n":91,"o":83.31,"t":"2026-09-25T18:00:00Z","v":2590,"vw":83.4075},{"c":83.25,"h":83.48,"l":83.24,"n":94,"o":83.48,"t":"2026-09-25T18:15:00Z","v":3694,"vw":83.335032},{"c":83.33,"h":83.6229,"l":83.12,"n":144,"o":83.12,"t":"2026-09-25T18:30:00Z","v":5725,"vw":83.357103},{"c":83.32,"h":83.59,"l":83.17,"n":68,"o":83.34,"t":"2026-09-25T18:45:00Z","v":1640,"vw":83.387813},{"c":83.34,"h":83.525,"l":83.34,"n":67,"o":83.525,"t":"2026-09-25T19:00:00Z","v":1495,"vw":83.441667},{"c":83.275,"h":83.275,"l":83.16,"n":38,"o":83.16,"t":"2026-09-25T19:15:00Z","v":1397,"vw":83.247426},{"c":83.45,"h":83.555,"l":83.25,"n":168,"o":83.25,"t":"2026-09-25T19:30:00Z","v":5087,"vw":83.379671},{"c":83.72,"h":83.84,"l":83.525,"n":547,"o":83.635,"t":"2026-09-25T19:45:00Z","v":16612,"vw":83.746036},{"c":83.77,"h":83.77,"l":83.77,"n":7,"o":83.77,"t":"2026-09-25T20:00:00Z","v":14685,"vw":83.77},{"c":83.15,"h":83.56,"l":83.15,"n":20,"o":83.56,"t":"2026-09-28T13:30:00Z","v":428,"vw":83.396},{"c":84.595,"h":84.595,"l":84.595,"n":25,"o":84.595,"t":"2026-09-28T13:45:00Z","v":325,"vw":84.595},{"c":85.26,"h":85.26,"l":84.67,"n":53,"o":84.67,"t":"2026-09-28T14:00:00Z","v":1203,"vw":85.10288},{"c":85.11,"h":85.11,"l":85.11,"n":32,"o":85.11,"t":"2026-09-28T14:15:00Z","v":434,"vw":85.11},{"c":84.94,"h":85.33,"l":84.92,"n":46,"o":85.33,"t":"2026-09-28T14:30:00Z","v":1150,"vw":85.085},{"c":84.81,"h":84.81,"l":84.72,"n":24,"o":84.72,"t":"2026-09-28T15:00:00Z","v":594,"vw":84.765},{"c":84.7,"h":84.85,"l":84.7,"n":50,"o":84.75,"t":"2026-09-28T15:15:00Z","v":1396,"vw":84.7887},{"c":84.74,"h":84.74,"l":84.58,"n":57,"o":84.61,"t":"2026-09-28T15:30:00Z","v":1987,"vw":84.618},{"c":84.33,"h":84.525,"l":84.33,"n":43,"o":84.33,"t":"2026-09-28T15:45:00Z","v":771,"vw":84.4},{"c":84.22,"h":84.22,"l":84.22,"n":1,"o":84.22,"t":"2026-09-28T16:00:00Z","v":100,"vw":84.22},{"c":84.75,"h":84.75,"l":84.285,"n":98,"o":84.285,"t":"2026-09-28T16:15:00Z","v":2109,"vw":84.539328},{"c":84.56,"h":84.56,"l":84.56,"n":15,"o":84.56,"t":"2026-09-28T16:30:00Z","v":252,"vw":84.56},{"c":84.7,"h":84.7,"l":84.61,"n":35,"o":84.61,"t":"2026-09-28T16:45:00Z","v":686,"vw":84.66625},{"c":84.895,"h":85.02,"l":84.5585,"n":80,"o":84.5585,"t":"2026-09-28T17:00:00Z","v":1721,"vw":84.815678},{"c":84.37,"h":84.715,"l":84.37,"n":41,"o":84.71,"t":"2026-09-28T17:15:00Z","v":648,"vw":84.598333},{"c":84.95,"h":84.95,"l":84.72,"n":9,"o":84.72,"t":"2026-09-28T17:30:00Z","v":419,"vw":84.796667},{"c":84.93,"h":85.02,"l":84.7043,"n":167,"o":84.7043,"t":"2026-09-28T18:00:00Z","v":6689,"vw":84.935591},{"c":85.01,"h":85.01,"l":85.01,"n":19,"o":85.01,"t":"2026-09-28T18:15:00Z","v":374,"vw":85.01},{"c":84.94,"h":85.255,"l":84.9,"n":83,"o":85.14,"t":"2026-09-28T18:30:00Z","v":2458,"vw":85.036233},{"c":84.92,"h":84.92,"l":84.86,"n":35,"o":84.86,"t":"2026-09-28T18:45:00Z","v":1583,"vw":84.91434},{"c":84.72,"h":84.84,"l":84.72,"n":60,"o":84.84,"t":"2026-09-28T19:00:00Z","v":1012,"vw":84.78},{"c":84.68,"h":84.68,"l":84.645,"n":18,"o":84.65,"t":"2026-09-28T19:15:00Z","v":1616,"vw":84.672809},{"c":84.91,"h":84.92,"l":84.89,"n":58,"o":84.92,"t":"2026-09-28T19:30:00Z","v":1383,"vw":84.904},{"c":85.09,"h":85.17,"l":84.88,"n":521,"o":84.91,"t":"2026-09-28T19:45:00Z","v":10250,"vw":85.042952},{"c":85.09,"h":85.09,"l":85.09,"n":18,"o":85.09,"t":"2026-09-28T20:00:00Z","v":26577,"vw":85.09},{"c":85.485,"h":85.485,"l":84.75,"n":93,"o":84.75,"t":"2026-09-29T13:30:00Z","v":3727,"vw":85.321778},{"c":85.3,"h":85.56,"l":84.65,"n":276,"o":85.01,"t":"2026-09-29T13:45:00Z","v":4640,"vw":85.071271},{"c":85.12,"h":85.72,"l":85.12,"n":115,"o":85.21,"t":"2026-09-29T14:00:00Z","v":3573,"vw":85.460885},{"c":84.37,"h":84.37,"l":84.37,"n":3,"o":84.37,"t":"2026-09-29T14:15:00Z","v":225,"vw":84.37},{"c":84.75,"h":84.75,"l":84.75,"n":9,"o":84.75,"t":"2026-09-29T14:30:00Z","v":315,"vw":84.75},{"c":84.41,"h":84.59,"l":84.38,"n":48,"o":84.59,"t":"2026-09-29T14:45:00Z","v":1579,"vw":84.526667},{"c":84.55,"h":84.575,"l":84.39,"n":79,"o":84.395,"t":"2026-09-29T15:00:00Z","v":3495,"vw":84.543844},{"c":84.74,"h":84.76,"l":84.72,"n":134,"o":84.72,"t":"2026-09-29T15:15:00Z","v":1474,"vw":84.744167},{"c":84.6,"h":84.64,"l":84.6,"n":49,"o":84.64,"t":"2026-09-29T15:30:00Z","v":498,"vw":84.62},{"c":84.54,"h":84.54,"l":84.52,"n":31,"o":84.52,"t":"2026-09-29T15:45:00Z","v":641,"vw":84.526667},{"c":84.325,"h":84.325,"l":84.325,"n":2,"o":84.325,"t":"2026-09-29T16:00:00Z","v":201,"vw":84.325},{"c":84.41,"h":84.535,"l":84.37,"n":29,"o":84.535,"t":"2026-09-29T16:15:00Z","v":1427,"vw":84.50913},{"c":84.574,"h":84.574,"l":84.385,"n":17,"o":84.385,"t":"2026-09-29T16:30:00Z","v":571,"vw":84.478545},{"c":84.4157,"h":84.4157,"l":84.26,"n":47,"o":84.34,"t":"2026-09-29T16:45:00Z","v":1381,"vw":84.343489},{"c":84.415,"h":84.415,"l":84.245,"n":27,"o":84.415,"t":"2026-09-29T17:00:00Z","v":1687,"vw":84.402831},{"c":84.265,"h":84.265,"l":84.265,"n":16,"o":84.265,"t":"2026-09-29T17:15:00Z","v":314,"vw":84.265},{"c":84.345,"h":84.345,"l":84.265,"n":8,"o":84.265,"t":"2026-09-29T17:30:00Z","v":217,"vw":84.305},{"c":84.555,"h":84.85,"l":84.555,"n":39,"o":84.85,"t":"2026-09-29T17:45:00Z","v":1603,"vw":84.604763},{"c":84.88,"h":84.89,"l":84.55,"n":187,"o":84.58,"t":"2026-09-29T18:15:00Z","v":4046,"vw":84.746265},{"c":84.61,"h":84.94,"l":84.61,"n":39,"o":84.94,"t":"2026-09-29T18:30:00Z","v":823,"vw":84.856667},{"c":84.7,"h":84.8909,"l":84.65,"n":101,"o":84.8,"t":"2026-09-29T18:45:00Z","v":2626,"vw":84.776115},{"c":84.77,"h":84.83,"l":84.705,"n":54,"o":84.705,"t":"2026-09-29T19:00:00Z","v":1518,"vw":84.786429},{"c":84.82,"h":84.905,"l":84.7501,"n":39,"o":84.905,"t":"2026-09-29T19:15:00Z","v":1443,"vw":84.865815},{"c":85.07,"h":85.14,"l":85.04,"n":128,"o":85.04,"t":"2026-09-29T19:30:00Z","v":2303,"vw":85.09},{"c":85.05,"h":85.2,"l":84.765,"n":582,"o":84.97,"t":"2026-09-29T19:45:00Z","v":16651,"vw":84.940188},{"c":84.96,"h":84.96,"l":84.96,"n":11,"o":84.96,"t":"2026-09-29T20:00:00Z","v":20826,"vw":84.96},{"c":85.08,"h":86,"l":85.08,"n":78,"o":85.85,"t":"2026-09-30T13:30:00Z","v":2779,"vw":85.793822},{"c":85,"h":85.37,"l":84.4,"n":197,"o":85.37,"t":"2026-09-30T13:45:00Z","v":5898,"vw":85.045525},{"c":85,"h":85.37,"l":84.8,"n":332,"o":85.09,"t":"2026-09-30T14:00:00Z","v":7643,"vw":84.996112},{"c":84.34,"h":84.34,"l":84.34,"n":4,"o":84.34,"t":"2026-09-30T14:15:00Z","v":116,"vw":84.34},{"c":84.27,"h":84.27,"l":84.115,"n":17,"o":84.115,"t":"2026-09-30T14:30:00Z","v":495,"vw":84.23125},{"c":84.5,"h":84.5,"l":84.33,"n":44,"o":84.43,"t":"2026-09-30T14:45:00Z","v":1428,"vw":84.430935},{"c":84.245,"h":84.69,"l":84.245,"n":102,"o":84.5,"t":"2026-09-30T15:00:00Z","v":5007,"vw":84.447952},{"c":84.325,"h":84.325,"l":84.325,"n":5,"o":84.325,"t":"2026-09-30T15:15:00Z","v":240,"vw":84.325},{"c":84.0425,"h":84.32,"l":84.0425,"n":69,"o":84.2,"t":"2026-09-30T15:30:00Z","v":1544,"vw":84.200168},{"c":84.32,"h":84.32,"l":84.26,"n":76,"o":84.26,"t":"2026-09-30T15:45:00Z","v":2030,"vw":84.298333},{"c":84.505,"h":84.505,"l":84.505,"n":7,"o":84.505,"t":"2026-09-30T16:00:00Z","v":160,"vw":84.505},{"c":84.48,"h":84.48,"l":84.48,"n":10,"o":84.48,"t":"2026-09-30T16:15:00Z","v":333,"vw":84.48},{"c":84.385,"h":84.43,"l":84.385,"n":43,"o":84.43,"t":"2026-09-30T16:30:00Z","v":1365,"vw":84.409915},{"c":84.64,"h":84.66,"l":84.42,"n":58,"o":84.43,"t":"2026-09-30T16:45:00Z","v":1928,"vw":84.548571},{"c":85.008,"h":85.008,"l":84.7,"n":95,"o":84.74,"t":"2026-09-30T17:00:00Z","v":2968,"vw":84.918614},{"c":84.97,"h":84.97,"l":84.97,"n":26,"o":84.97,"t":"2026-09-30T17:15:00Z","v":1044,"vw":84.97},{"c":84.72,"h":84.97,"l":84.72,"n":209,"o":84.97,"t":"2026-09-30T17:30:00Z","v":7510,"vw":84.892108},{"c":84.86,"h":84.88,"l":84.7,"n":85,"o":84.76,"t":"2026-09-30T17:45:00Z","v":2437,"vw":84.804556},{"c":84.9099,"h":84.9099,"l":84.9099,"n":6,"o":84.9099,"t":"2026-09-30T18:00:00Z","v":475,"vw":84.9099},{"c":84.79,"h":84.79,"l":84.77,"n":21,"o":84.77,"t":"2026-09-30T18:30:00Z","v":2397,"vw":84.771005},{"c":84.79,"h":85,"l":84.79,"n":88,"o":84.88,"t":"2026-09-30T18:45:00Z","v":2838,"vw":84.902841},{"c":84.97,"h":84.97,"l":84.8,"n":38,"o":84.8,"t":"2026-09-30T19:00:00Z","v":1257,"vw":84.834231},{"c":84.83,"h":84.99,"l":84.83,"n":153,"o":84.86,"t":"2026-09-30T19:15:00Z","v":4085,"vw":84.926957},{"c":85.08,"h":85.08,"l":84.94,"n":58,"o":84.94,"t":"2026-09-30T19:30:00Z","v":888,"vw":85.035696},{"c":84.87,"h":85.1,"l":84.79,"n":474,"o":84.99,"t":"2026-09-30T19:45:00Z","v":10689,"vw":84.892337},{"c":84.82,"h":84.82,"l":84.82,"n":13,"o":84.82,"t":"2026-09-30T20:00:00Z","v":61580,"vw":84.82},{"c":83.545,"h":84.88,"l":83.545,"n":161,"o":84.82,"t":"2026-10-01T13:30:00Z","v":3527,"vw":84.08082},{"c":84.3,"h":84.62,"l":84.25,"n":76,"o":84.25,"t":"2026-10-01T13:45:00Z","v":3174,"vw":84.428288},{"c":84.98,"h":84.98,"l":84.66,"n":16,"o":84.66,"t":"2026-10-01T14:00:00Z","v":551,"vw":84.818542},{"c":85.3,"h":85.58,"l":85.3,"n":56,"o":85.57,"t":"2026-10-01T14:15:00Z","v":1642,"vw":85.513438},{"c":85.25,"h":85.45,"l":85.11,"n":36,"o":85.45,"t":"2026-10-01T14:45:00Z","v":1062,"vw":85.345349},{"c":85.5,"h":85.5,"l":85.27,"n":83,"o":85.275,"t":"2026-10-01T15:00:00Z","v":2211,"vw":85.4},{"c":85.485,"h":85.81,"l":85.475,"n":19,"o":85.73,"t":"2026-10-01T15:15:00Z","v":679,"vw":85.641985},{"c":85.2664,"h":85.55,"l":85.2664,"n":34,"o":85.55,"t":"2026-10-01T15:30:00Z","v":1432,"vw":85.299686},{"c":85.56,"h":85.56,"l":85.56,"n":5,"o":85.56,"t":"2026-10-01T15:45:00Z","v":363,"vw":85.56},{"c":85.78,"h":85.81,"l":85.625,"n":70,"o":85.625,"t":"2026-10-01T16:00:00Z","v":1496,"vw":85.738333},{"c":85.69,"h":85.97,"l":85.67,"n":48,"o":85.74,"t":"2026-10-01T16:15:00Z","v":1529,"vw":85.82375},{"c":85.7,"h":85.73,"l":85.695,"n":61,"o":85.73,"t":"2026-10-01T16:30:00Z","v":1793,"vw":85.71},{"c":85.66,"h":85.66,"l":85.58,"n":25,"o":85.58,"t":"2026-10-01T16:45:00Z","v":1020,"vw":85.646667},{"c":85.9,"h":85.95,"l":85.575,"n":83,"o":85.575,"t":"2026-10-01T17:00:00Z","v":2591,"vw":85.868338},{"c":85.885,"h":85.885,"l":85.885,"n":4,"o":85.885,"t":"2026-10-01T17:15:00Z","v":128,"vw":85.885},{"c":85.735,"h":86.13,"l":85.735,"n":62,"o":86.13,"t":"2026-10-01T17:30:00Z","v":1119,"vw":85.981729},{"c":85.625,"h":85.845,"l":85.625,"n":39,"o":85.82,"t":"2026-10-01T17:45:00Z","v":1619,"vw":85.817598},{"c":85.785,"h":85.88,"l":85.775,"n":30,"o":85.88,"t":"2026-10-01T18:15:00Z","v":1632,"vw":85.810334},{"c":85.635,"h":85.66,"l":85.58,"n":70,"o":85.645,"t":"2026-10-01T18:30:00Z","v":2160,"vw":85.616805},{"c":85.31,"h":85.6236,"l":85.135,"n":112,"o":85.37,"t":"2026-10-01T18:45:00Z","v":3011,"vw":85.478631},{"c":85.27,"h":85.52,"l":85.13,"n":68,"o":85.31,"t":"2026-10-01T19:00:00Z","v":2759,"vw":85.327778},{"c":85.16,"h":85.23,"l":84.945,"n":139,"o":85.23,"t":"2026-10-01T19:15:00Z","v":3297,"vw":85.089822},{"c":84.76,"h":85.04,"l":84.76,"n":105,"o":85.04,"t":"2026-10-01T19:30:00Z","v":1542,"vw":84.91375},{"c":84.695,"h":84.94,"l":84.65,"n":571,"o":84.79,"t":"2026-10-01T19:45:00Z","v":12601,"vw":84.776273},{"c":84.72,"h":84.72,"l":84.72,"n":19,"o":84.72,"t":"2026-10-01T20:00:00Z","v":23601,"vw":84.72},{"c":86.36,"h":86.36,"l":85.58,"n":106,"o":85.58,"t":"2026-10-02T13:30:00Z","v":3048,"vw":85.898527},{"c":85.94,"h":85.94,"l":85.94,"n":12,"o":85.94,"t":"2026-10-02T13:45:00Z","v":1345,"vw":85.94},{"c":85.32,"h":85.9,"l":85.21,"n":98,"o":85.9,"t":"2026-10-02T14:00:00Z","v":1720,"vw":85.539577},{"c":85.68,"h":85.68,"l":85.645,"n":9,"o":85.645,"t":"2026-10-02T14:15:00Z","v":253,"vw":85.6625},{"c":85.24,"h":85.405,"l":85.15,"n":60,"o":85.15,"t":"2026-10-02T15:00:00Z","v":1110,"vw":85.265},{"c":85.9,"h":85.9,"l":85.8,"n":79,"o":85.8,"t":"2026-10-02T15:15:00Z","v":1046,"vw":85.85},{"c":85.655,"h":86.07,"l":85.655,"n":92,"o":85.96,"t":"2026-10-02T15:30:00Z","v":2885,"vw":85.903462},{"c":85.575,"h":85.65,"l":85.575,"n":29,"o":85.65,"t":"2026-10-02T15:45:00Z","v":898,"vw":85.610834},{"c":85.4,"h":85.57,"l":85.4,"n":72,"o":85.4,"t":"2026-10-02T16:00:00Z","v":2395,"vw":85.504044},{"c":85.48,"h":85.48,"l":85.45,"n":39,"o":85.45,"t":"2026-10-02T16:15:00Z","v":746,"vw":85.470937},{"c":85.64,"h":85.64,"l":85.64,"n":15,"o":85.64,"t":"2026-10-02T17:00:00Z","v":558,"vw":85.64},{"c":85.71,"h":85.71,"l":85.71,"n":26,"o":85.71,"t":"2026-10-02T17:15:00Z","v":734,"vw":85.71},{"c":85.66,"h":85.66,"l":85.66,"n":14,"o":85.66,"t":"2026-10-02T17:45:00Z","v":343,"vw":85.66},{"c":85.74,"h":85.74,"l":85.72,"n":36,"o":85.72,"t":"2026-10-02T18:00:00Z","v":1147,"vw":85.737468},{"c":85.63,"h":85.81,"l":85.63,"n":106,"o":85.81,"t":"2026-10-02T18:15:00Z","v":2242,"vw":85.738},{"c":85.69,"h":85.77,"l":85.69,"n":31,"o":85.77,"t":"2026-10-02T18:30:00Z","v":893,"vw":85.727805},{"c":85.8699,"h":85.87,"l":85.86,"n":62,"o":85.86,"t":"2026-10-02T18:45:00Z","v":1450,"vw":85.867574},{"c":85.84,"h":85.87,"l":85.795,"n":48,"o":85.795,"t":"2026-10-02T19:00:00Z","v":1397,"vw":85.819872},{"c":85.83,"h":85.92,"l":85.83,"n":113,"o":85.87,"t":"2026-10-02T19:15:00Z","v":2621,"vw":85.891875},{"c":85.97,"h":86.07,"l":85.87,"n":110,"o":85.87,"t":"2026-10-02T19:30:00Z","v":2518,"vw":85.949691},{"c":86.63,"h":86.65,"l":86.09,"n":499,"o":86.115,"t":"2026-10-02T19:45:00Z","v":12370,"vw":86.363326},{"c":86.65,"h":86.65,"l":86.65,"n":11,"o":86.65,"t":"2026-10-02T20:00:00Z","v":21419,"vw":86.65},{"c":86.53,"h":86.55,"l":86.38,"n":39,"o":86.45,"t":"2026-10-05T13:30:00Z","v":921,"vw":86.47735},{"c":85.62,"h":85.75,"l":85.5,"n":209,"o":85.66,"t":"2026-10-05T13:45:00Z","v":2641,"vw":85.647022},{"c":85.71,"h":85.91,"l":85.12,"n":524,"o":85.54,"t":"2026-10-05T14:00:00Z","v":15578,"vw":85.54004},{"c":85.875,"h":85.875,"l":85.81,"n":23,"o":85.82,"t":"2026-10-05T14:15:00Z","v":1123,"vw":85.833333},{"c":86.01,"h":86.145,"l":85.8,"n":86,"o":85.8,"t":"2026-10-05T14:30:00Z","v":2278,"vw":85.953333},{"c":85.51,"h":85.59,"l":85.45,"n":24,"o":85.51,"t":"2026-10-05T14:45:00Z","v":946,"vw":85.536713},{"c":85.73,"h":85.76,"l":85.45,"n":60,"o":85.45,"t":"2026-10-05T15:00:00Z","v":1637,"vw":85.652329},{"c":85.76,"h":85.76,"l":85.76,"n":32,"o":85.76,"t":"2026-10-05T15:15:00Z","v":389,"vw":85.76},{"c":86.12,"h":86.12,"l":86.11,"n":25,"o":86.11,"t":"2026-10-05T15:45:00Z","v":711,"vw":86.115},{"c":86.375,"h":86.375,"l":86.25,"n":32,"o":86.25,"t":"2026-10-05T16:15:00Z","v":783,"vw":86.3125},{"c":86.375,"h":86.375,"l":86.375,"n":8,"o":86.375,"t":"2026-10-05T16:30:00Z","v":563,"vw":86.375},{"c":86.375,"h":86.49,"l":86.375,"n":11,"o":86.49,"t":"2026-10-05T17:00:00Z","v":226,"vw":86.4325},{"c":86.4907,"h":86.4907,"l":86.4907,"n":15,"o":86.4907,"t":"2026-10-05T17:15:00Z","v":530,"vw":86.4907},{"c":86.3515,"h":86.375,"l":86.2,"n":77,"o":86.375,"t":"2026-10-05T17:30:00Z","v":2838,"vw":86.353727},{"c":85.9854,"h":86.5199,"l":85.9854,"n":128,"o":86.35,"t":"2026-10-05T17:45:00Z","v":3848,"vw":86.143265},{"c":86.4483,"h":86.4483,"l":86.4483,"n":9,"o":86.4483,"t":"2026-10-05T18:00:00Z","v":437,"vw":86.4483},{"c":86.205,"h":86.205,"l":86.205,"n":7,"o":86.205,"t":"2026-10-05T18:15:00Z","v":155,"vw":86.205},{"c":86.5247,"h":86.55,"l":86.35,"n":52,"o":86.36,"t":"2026-10-05T18:30:00Z","v":1210,"vw":86.441075},{"c":86.41,"h":86.41,"l":86.17,"n":52,"o":86.3,"t":"2026-10-05T19:00:00Z","v":1215,"vw":86.276923},{"c":86.5742,"h":86.5742,"l":86.195,"n":52,"o":86.195,"t":"2026-10-05T19:15:00Z","v":1145,"vw":86.405592},{"c":86.34,"h":86.38,"l":86.34,"n":45,"o":86.38,"t":"2026-10-05T19:30:00Z","v":877,"vw":86.355},{"c":86.53,"h":86.56,"l":86.32,"n":576,"o":86.34,"t":"2026-10-05T19:45:00Z","v":12144,"vw":86.444231},{"c":86.51,"h":86.51,"l":86.51,"n":21,"o":86.51,"t":"2026-10-05T20:00:00Z","v":22232,"vw":86.51},{"c":86.53,"h":86.53,"l":86.51,"n":13,"o":86.51,"t":"2026-10-06T08:45:00Z","v":607,"vw":86.52},{"c":85.92,"h":87.17,"l":85.8,"n":435,"o":87.01,"t":"2026-10-06T13:30:00Z","v":10161,"vw":86.176669},{"c":85.815,"h":86.16,"l":85.56,"n":292,"o":85.56,"t":"2026-10-06T13:45:00Z","v":9878,"vw":85.919086},{"c":85.75,"h":85.75,"l":85.75,"n":10,"o":85.75,"t":"2026-10-06T14:00:00Z","v":195,"vw":85.75},{"c":86.06,"h":86.06,"l":86.06,"n":24,"o":86.06,"t":"2026-10-06T14:15:00Z","v":422,"vw":86.06},{"c":86.65,"h":86.65,"l":86.1,"n":11,"o":86.12,"t":"2026-10-06T14:30:00Z","v":2384,"vw":86.495255},{"c":86.37,"h":86.97,"l":86.24,"n":104,"o":86.24,"t":"2026-10-06T14:45:00Z","v":3562,"vw":86.539121},{"c":86.62,"h":86.62,"l":86.62,"n":1,"o":86.62,"t":"2026-10-06T15:00:00Z","v":168,"vw":86.62},{"c":86.35,"h":86.35,"l":86.35,"n":18,"o":86.35,"t":"2026-10-06T15:15:00Z","v":446,"vw":86.35},{"c":86.09,"h":86.4,"l":86.09,"n":109,"o":86.28,"t":"2026-10-06T15:30:00Z","v":2230,"vw":86.255738},{"c":86.01,"h":86.01,"l":85.99,"n":55,"o":85.99,"t":"2026-10-06T15:45:00Z","v":682,"vw":85.997833},{"c":86.04,"h":86.12,"l":86.01,"n":75,"o":86.12,"t":"2026-10-06T16:00:00Z","v":2198,"vw":86.053846},{"c":86.235,"h":86.235,"l":86.055,"n":93,"o":86.055,"t":"2026-10-06T16:15:00Z","v":3538,"vw":86.139354},{"c":86.175,"h":86.21,"l":86.11,"n":23,"o":86.21,"t":"2026-10-06T16:30:00Z","v":2204,"vw":86.173357},{"c":85.9,"h":86.0192,"l":85.9,"n":55,"o":86.0192,"t":"2026-10-06T16:45:00Z","v":1346,"vw":85.974555},{"c":86,"h":86,"l":85.86,"n":25,"o":85.86,"t":"2026-10-06T17:00:00Z","v":751,"vw":85.888798},{"c":85.925,"h":85.925,"l":85.925,"n":3,"o":85.925,"t":"2026-10-06T17:30:00Z","v":208,"vw":85.925},{"c":85.87,"h":85.88,"l":85.87,"n":6,"o":85.88,"t":"2026-10-06T18:00:00Z","v":222,"vw":85.875},{"c":85.86,"h":85.895,"l":85.86,"n":14,"o":85.895,"t":"2026-10-06T18:15:00Z","v":815,"vw":85.886094},{"c":85.9545,"h":85.9545,"l":85.8,"n":58,"o":85.89,"t":"2026-10-06T18:30:00Z","v":2496,"vw":85.886058},{"c":85.65,"h":85.79,"l":85.65,"n":58,"o":85.79,"t":"2026-10-06T18:45:00Z","v":933,"vw":85.706667},{"c":85.35,"h":85.52,"l":85.35,"n":54,"o":85.52,"t":"2026-10-06T19:00:00Z","v":1232,"vw":85.46},{"c":85.285,"h":85.43,"l":85.28,"n":53,"o":85.28,"t":"2026-10-06T19:15:00Z","v":1263,"vw":85.354468},{"c":85.7125,"h":85.7125,"l":85.4,"n":140,"o":85.4,"t":"2026-10-06T19:30:00Z","v":3414,"vw":85.485833},{"c":85.42,"h":85.925,"l":85.42,"n":284,"o":85.64,"t":"2026-10-06T19:45:00Z","v":6887,"vw":85.591342},{"c":85.42,"h":85.42,"l":85.42,"n":16,"o":85.42,"t":"2026-10-06T20:00:00Z","v":21499,"vw":85.42},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-07T08:30:00Z","v":465,"vw":85.5},{"c":85.51,"h":86.11,"l":84.55,"n":758,"o":84.97,"t":"2026-10-07T13:30:00Z","v":10520,"vw":85.284628},{"c":85.53,"h":85.85,"l":85.37,"n":157,"o":85.37,"t":"2026-10-07T13:45:00Z","v":2696,"vw":85.624375},{"c":85.805,"h":86.9399,"l":85.39,"n":199,"o":85.39,"t":"2026-10-07T14:00:00Z","v":6740,"vw":86.252461},{"c":85.89,"h":85.89,"l":85.89,"n":6,"o":85.89,"t":"2026-10-07T14:15:00Z","v":126,"vw":85.89},{"c":86.01,"h":86.29,"l":86.01,"n":109,"o":86.29,"t":"2026-10-07T14:30:00Z","v":3057,"vw":86.199019},{"c":85.767,"h":86.015,"l":85.74,"n":93,"o":86.015,"t":"2026-10-07T14:45:00Z","v":1833,"vw":85.8544},{"c":85.33,"h":85.59,"l":85.33,"n":89,"o":85.57,"t":"2026-10-07T15:00:00Z","v":5161,"vw":85.524242},{"c":85.57,"h":85.6,"l":85.31,"n":56,"o":85.405,"t":"2026-10-07T15:15:00Z","v":1958,"vw":85.47},{"c":85.6,"h":85.85,"l":85.57,"n":144,"o":85.57,"t":"2026-10-07T15:30:00Z","v":7523,"vw":85.618684},{"c":85.63,"h":85.63,"l":85.63,"n":3,"o":85.63,"t":"2026-10-07T16:00:00Z","v":201,"vw":85.63},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-07T16:30:00Z","v":112,"vw":85.5},{"c":85.605,"h":85.605,"l":85.605,"n":4,"o":85.605,"t":"2026-10-07T16:45:00Z","v":114,"vw":85.605},{"c":85.61,"h":85.775,"l":85.52,"n":95,"o":85.52,"t":"2026-10-07T17:00:00Z","v":3844,"vw":85.586401},{"c":85.53,"h":85.53,"l":85.53,"n":3,"o":85.53,"t":"2026-10-07T17:15:00Z","v":172,"vw":85.53},{"c":85.305,"h":85.68,"l":85.305,"n":54,"o":85.68,"t":"2026-10-07T17:30:00Z","v":1077,"vw":85.520776},{"c":85.4425,"h":85.595,"l":85.35,"n":34,"o":85.35,"t":"2026-10-07T17:45:00Z","v":1944,"vw":85.529401},{"c":85.46,"h":85.605,"l":85.42,"n":150,"o":85.42,"t":"2026-10-07T18:00:00Z","v":7172,"vw":85.494785},{"c":85.48,"h":85.545,"l":85.28,"n":104,"o":85.545,"t":"2026-10-07T18:15:00Z","v":3343,"vw":85.441391},{"c":85.72,"h":85.72,"l":85.72,"n":9,"o":85.72,"t":"2026-10-07T18:30:00Z","v":450,"vw":85.72},{"c":85.435,"h":85.435,"l":85.38,"n":45,"o":85.38,"t":"2026-10-07T18:45:00Z","v":692,"vw":85.398333},{"c":85.375,"h":85.375,"l":85.375,"n":10,"o":85.375,"t":"2026-10-07T19:00:00Z","v":1958,"vw":85.375},{"c":85.31,"h":85.31,"l":85.02,"n":120,"o":85.14,"t":"2026-10-07T19:15:00Z","v":3760,"vw":85.199589},{"c":85.27,"h":85.53,"l":85.12,"n":132,"o":85.53,"t":"2026-10-07T19:30:00Z","v":3080,"vw":85.312559},{"c":85.24,"h":85.3,"l":84.98,"n":464,"o":85.09,"t":"2026-10-07T19:45:00Z","v":10317,"vw":85.167235},{"c":85.17,"h":85.17,"l":85.17,"n":18,"o":85.17,"t":"2026-10-07T20:00:00Z","v":92667,"vw":85.17},{"c":85.43,"h":85.43,"l":84.43,"n":126,"o":85.22,"t":"2026-10-08T13:30:00Z","v":3752,"vw":84.976155},{"c":85.03,"h":85.42,"l":85.03,"n":44,"o":85.41,"t":"2026-10-08T14:00:00Z","v":1253,"vw":85.291323},{"c":84.83,"h":84.83,"l":84.83,"n":19,"o":84.83,"t":"2026-10-08T14:15:00Z","v":602,"vw":84.83},{"c":84.98,"h":85,"l":84.98,"n":26,"o":85,"t":"2026-10-08T14:45:00Z","v":413,"vw":84.99},{"c":85.3541,"h":85.3541,"l":84.8601,"n":22,"o":84.8601,"t":"2026-10-08T15:00:00Z","v":1028,"vw":84.928063},{"c":84.68,"h":84.94,"l":84.68,"n":40,"o":84.94,"t":"2026-10-08T15:15:00Z","v":842,"vw":84.81},{"c":85.14,"h":85.27,"l":85.14,"n":31,"o":85.27,"t":"2026-10-08T15:30:00Z","v":923,"vw":85.198333},{"c":85.245,"h":85.245,"l":85.15,"n":51,"o":85.15,"t":"2026-10-08T15:45:00Z","v":1305,"vw":85.190714},{"c":85.15,"h":85.15,"l":85.15,"n":42,"o":85.15,"t":"2026-10-08T16:00:00Z","v":982,"vw":85.15},{"c":85.26,"h":85.42,"l":85.26,"n":26,"o":85.42,"t":"2026-10-08T16:15:00Z","v":473,"vw":85.34},{"c":85.69,"h":85.995,"l":85.44,"n":202,"o":85.45,"t":"2026-10-08T16:45:00Z","v":19675,"vw":85.566849},{"c":85.93,"h":85.93,"l":85.93,"n":7,"o":85.93,"t":"2026-10-08T17:00:00Z","v":1145,"vw":85.93},{"c":85.855,"h":86.39,"l":85.83,"n":194,"o":86.39,"t":"2026-10-08T17:15:00Z","v":16085,"vw":85.908093},{"c":86.17,"h":86.17,"l":85.65,"n":147,"o":85.745,"t":"2026-10-08T17:30:00Z","v":11475,"vw":85.723897},{"c":85.97,"h":86.3,"l":85.97,"n":90,"o":85.98,"t":"2026-10-08T17:45:00Z","v":2412,"vw":86.139119},{"c":85.63,"h":86.175,"l":85.62,"n":196,"o":86.175,"t":"2026-10-08T18:00:00Z","v":9962,"vw":85.81662},{"c":85.66,"h":85.66,"l":85.66,"n":7,"o":85.66,"t":"2026-10-08T18:15:00Z","v":166,"vw":85.66},{"c":85.46,"h":85.8431,"l":85.46,"n":90,"o":85.8431,"t":"2026-10-08T18:45:00Z","v":3161,"vw":85.567084},{"c":85.625,"h":85.625,"l":85.39,"n":42,"o":85.39,"t":"2026-10-08T19:00:00Z","v":1150,"vw":85.552273},{"c":85.61,"h":85.76,"l":85.51,"n":103,"o":85.76,"t":"2026-10-08T19:15:00Z","v":3433,"vw":85.574394},{"c":85.865,"h":85.875,"l":85.5,"n":121,"o":85.57,"t":"2026-10-08T19:30:00Z","v":5487,"vw":85.556196},{"c":85.59,"h":86.005,"l":85.59,"n":500,"o":85.78,"t":"2026-10-08T19:45:00Z","v":10392,"vw":85.715133},{"c":85.59,"h":85.59,"l":85.59,"n":11,"o":85.59,"t":"2026-10-08T20:00:00Z","v":17311,"vw":85.59},{"c":85.95,"h":85.95,"l":85.7,"n":95,"o":85.83,"t":"2026-10-09T13:30:00Z","v":4104,"vw":85.791988},{"c":85.76,"h":86.46,"l":85.76,"n":16,"o":86.46,"t":"2026-10-09T13:45:00Z","v":895,"vw":86.252945},{"c":85.73,"h":85.73,"l":85.73,"n":24,"o":85.73,"t":"2026-10-09T14:00:00Z","v":336,"vw":85.73},{"c":85.7,"h":85.7,"l":85.7,"n":27,"o":85.7,"t":"2026-10-09T14:15:00Z","v":557,"vw":85.7},{"c":85.33,"h":85.425,"l":85.33,"n":40,"o":85.375,"t":"2026-10-09T15:00:00Z","v":4709,"vw":85.420385},{"c":85.75,"h":85.75,"l":85.39,"n":137,"o":85.39,"t":"2026-10-09T15:15:00Z","v":3902,"vw":85.570139},{"c":85.56,"h":85.64,"l":85.56,"n":31,"o":85.64,"t":"2026-10-09T15:30:00Z","v":499,"vw":85.6},{"c":85.525,"h":85.525,"l":85.525,"n":3,"o":85.525,"t":"2026-10-09T15:45:00Z","v":134,"vw":85.525},{"c":85.45,"h":85.66,"l":85.45,"n":151,"o":85.565,"t":"2026-10-09T16:00:00Z","v":5504,"vw":85.565239},{"c":85.305,"h":85.43,"l":85.13,"n":57,"o":85.43,"t":"2026-10-09T16:15:00Z","v":2816,"vw":85.226213},{"c":85.25,"h":85.345,"l":85.25,"n":40,"o":85.345,"t":"2026-10-09T16:30:00Z","v":639,"vw":85.302778},{"c":85.4699,"h":85.4699,"l":85.4699,"n":3,"o":85.4699,"t":"2026-10-09T16:45:00Z","v":795,"vw":85.4699},{"c":85.55,"h":85.55,"l":85.2501,"n":125,"o":85.49,"t":"2026-10-09T17:15:00Z","v":4129,"vw":85.432527},{"c":85.46,"h":85.62,"l":85.46,"n":18,"o":85.62,"t":"2026-10-09T17:30:00Z","v":414,"vw":85.54},{"c":85.755,"h":85.755,"l":85.67,"n":36,"o":85.67,"t":"2026-10-09T17:45:00Z","v":571,"vw":85.7125},{"c":85.79,"h":85.91,"l":85.79,"n":34,"o":85.86,"t":"2026-10-09T18:00:00Z","v":1613,"vw":85.830762},{"c":85.99,"h":85.99,"l":85.89,"n":46,"o":85.89,"t":"2026-10-09T18:15:00Z","v":909,"vw":85.93},{"c":86.11,"h":86.11,"l":85.99,"n":36,"o":86,"t":"2026-10-09T18:30:00Z","v":920,"vw":86.023256},{"c":86.11,"h":86.11,"l":85.97,"n":23,"o":85.97,"t":"2026-10-09T18:45:00Z","v":1773,"vw":86.100148},{"c":85.8,"h":86.09,"l":85.64,"n":150,"o":86.06,"t":"2026-10-09T19:00:00Z","v":6302,"vw":85.925714},{"c":85.82,"h":85.82,"l":85.635,"n":68,"o":85.73,"t":"2026-10-09T19:15:00Z","v":1676,"vw":85.770516},{"c":85.67,"h":85.8,"l":85.315,"n":555,"o":85.74,"t":"2026-10-09T19:45:00Z","v":15581,"vw":85.618314},{"c":85.66,"h":85.66,"l":85.66,"n":24,"o":85.66,"t":"2026-10-09T20:00:00Z","v":45973,"vw":85.66},{"c":85.76,"h":86.35,"l":85.18,"n":33,"o":85.59,"t":"2026-10-12T13:30:00Z","v":1457,"vw":85.552697},{"c":85.705,"h":85.705,"l":85.7,"n":46,"o":85.7,"t":"2026-10-12T13:45:00Z","v":930,"vw":85.7025},{"c":85.54,"h":85.54,"l":85.54,"n":4,"o":85.54,"t":"2026-10-12T14:00:00Z","v":135,"vw":85.54},{"c":85.255,"h":85.665,"l":84.99,"n":55,"o":85.665,"t":"2026-10-12T14:15:00Z","v":1440,"vw":85.41036},{"c":85.43,"h":85.43,"l":85.02,"n":29,"o":85.12,"t":"2026-10-12T14:30:00Z","v":1053,"vw":85.119758},{"c":84.72,"h":85.235,"l":84.72,"n":122,"o":85.1,"t":"2026-10-12T14:45:00Z","v":4937,"vw":84.89126},{"c":84.94,"h":84.94,"l":84.94,"n":4,"o":84.94,"t":"2026-10-12T15:00:00Z","v":134,"vw":84.94},{"c":85.1,"h":85.11,"l":85.1,"n":11,"o":85.11,"t":"2026-10-12T15:15:00Z","v":624,"vw":85.104},{"c":85.165,"h":85.165,"l":85.165,"n":6,"o":85.165,"t":"2026-10-12T15:30:00Z","v":141,"vw":85.165},{"c":85.06,"h":85.2,"l":84.99,"n":101,"o":85.02,"t":"2026-10-12T15:45:00Z","v":2455,"vw":85.042676},{"c":85.17,"h":85.17,"l":85.17,"n":36,"o":85.17,"t":"2026-10-12T16:15:00Z","v":515,"vw":85.17},{"c":85.39,"h":85.59,"l":85.39,"n":60,"o":85.59,"t":"2026-10-12T16:30:00Z","v":1124,"vw":85.49},{"c":85.46,"h":85.53,"l":85.46,"n":21,"o":85.53,"t":"2026-10-12T17:15:00Z","v":339,"vw":85.495174},{"c":85.43,"h":85.535,"l":85.43,"n":73,"o":85.535,"t":"2026-10-12T17:30:00Z","v":1146,"vw":85.5},{"c":85.37,"h":85.53,"l":85.37,"n":102,"o":85.53,"t":"2026-10-12T18:00:00Z","v":1801,"vw":85.491463},{"c":85.54,"h":85.54,"l":85.53,"n":33,"o":85.53,"t":"2026-10-12T18:15:00Z","v":721,"vw":85.53697},{"c":85.51,"h":85.67,"l":85.33,"n":75,"o":85.67,"t":"2026-10-12T18:30:00Z","v":2231,"vw":85.505926},{"c":85.55,"h":85.63,"l":85.55,"n":17,"o":85.63,"t":"2026-10-12T19:00:00Z","v":296,"vw":85.59},{"c":85.46,"h":85.53,"l":85.46,"n":127,"o":85.53,"t":"2026-10-12T19:15:00Z","v":2045,"vw":85.50538},{"c":85.465,"h":85.465,"l":85.4,"n":54,"o":85.44,"t":"2026-10-12T19:30:00Z","v":897,"vw":85.435066},{"c":85.54,"h":85.61,"l":85.26,"n":717,"o":85.53,"t":"2026-10-12T19:45:00Z","v":22833,"vw":85.506581},{"c":85.49,"h":85.49,"l":85.49,"n":19,"o":85.49,"t":"2026-10-12T20:00:00Z","v":32717,"vw":85.49},{"c":85.49,"h":85.49,"l":85.49,"n":1,"o":85.49,"t":"2026-10-12T20:30:00Z","v":356,"vw":85.49},{"c":85.89,"h":86.55,"l":85.67,"n":122,"o":85.96,"t":"2026-10-13T13:30:00Z","v":3937,"vw":85.935643},{"c":85.495,"h":85.785,"l":85.495,"n":12,"o":85.77,"t":"2026-10-13T13:45:00Z","v":332,"vw":85.683333},{"c":85.48,"h":85.51,"l":85.43,"n":29,"o":85.51,"t":"2026-10-13T14:00:00Z","v":629,"vw":85.480481},{"c":85.635,"h":85.635,"l":85.44,"n":42,"o":85.5,"t":"2026-10-13T14:15:00Z","v":996,"vw":85.495833},{"c":85.45,"h":85.51,"l":85.39,"n":49,"o":85.4,"t":"2026-10-13T14:30:00Z","v":1653,"vw":85.432764},{"c":85.37,"h":85.37,"l":85.37,"n":2,"o":85.37,"t":"2026-10-13T14:45:00Z","v":106,"vw":85.37},{"c":85.62,"h":85.62,"l":85.62,"n":4,"o":85.62,"t":"2026-10-13T15:00:00Z","v":108,"vw":85.62},{"c":85.43,"h":85.59,"l":85.43,"n":74,"o":85.44,"t":"2026-10-13T15:15:00Z","v":1780,"vw":85.464},{"c":85.17,"h":85.36,"l":85.04,"n":83,"o":85.36,"t":"2026-10-13T15:30:00Z","v":2131,"vw":85.201},{"c":84.705,"h":85.01,"l":84.68,"n":105,"o":84.93,"t":"2026-10-13T15:45:00Z","v":2795,"vw":84.811773},{"c":84.65,"h":84.65,"l":84.65,"n":8,"o":84.65,"t":"2026-10-13T16:00:00Z","v":237,"vw":84.65},{"c":84.76,"h":84.76,"l":84.75,"n":6,"o":84.75,"t":"2026-10-13T16:15:00Z","v":226,"vw":84.755},{"c":84.73,"h":84.92,"l":84.73,"n":120,"o":84.8,"t":"2026-10-13T16:30:00Z","v":2892,"vw":84.863462},{"c":84.775,"h":84.82,"l":84.63,"n":99,"o":84.72,"t":"2026-10-13T16:45:00Z","v":3473,"vw":84.709314},{"c":84.67,"h":84.68,"l":84.67,"n":57,"o":84.68,"t":"2026-10-13T17:00:00Z","v":1213,"vw":84.674},{"c":84.8211,"h":84.99,"l":84.78,"n":102,"o":84.78,"t":"2026-10-13T17:15:00Z","v":2710,"vw":84.879251},{"c":84.8101,"h":84.8101,"l":84.8101,"n":6,"o":84.8101,"t":"2026-10-13T17:30:00Z","v":334,"vw":84.8101},{"c":84.85,"h":84.91,"l":84.75,"n":53,"o":84.91,"t":"2026-10-13T17:45:00Z","v":1160,"vw":84.866},{"c":84.94,"h":85.01,"l":84.83,"n":137,"o":84.96,"t":"2026-10-13T18:00:00Z","v":2717,"vw":84.944501},{"c":85.08,"h":85.08,"l":84.935,"n":64,"o":84.935,"t":"2026-10-13T18:15:00Z","v":2558,"vw":85.022002},{"c":85.195,"h":85.195,"l":85.135,"n":8,"o":85.135,"t":"2026-10-13T18:30:00Z","v":238,"vw":85.165},{"c":85.2013,"h":85.34,"l":85.2013,"n":106,"o":85.2949,"t":"2026-10-13T19:00:00Z","v":3936,"vw":85.284038},{"c":85.03,"h":85.31,"l":85.03,"n":104,"o":85.19,"t":"2026-10-13T19:15:00Z","v":2387,"vw":85.204061},{"c":85.06,"h":85.06,"l":85.06,"n":8,"o":85.06,"t":"2026-10-13T19:30:00Z","v":114,"vw":85.06},{"c":85.22,"h":85.385,"l":85.01,"n":493,"o":85.01,"t":"2026-10-13T19:45:00Z","v":10735,"vw":85.236537},{"c":85.33,"h":85.33,"l":85.33,"n":8,"o":85.33,"t":"2026-10-13T20:00:00Z","v":21013,"vw":85.33},{"c":84.83,"h":85.81,"l":84.83,"n":35,"o":85.04,"t":"2026-10-14T13:30:00Z","v":1221,"vw":85.136618},{"c":85.145,"h":85.15,"l":85.145,"n":34,"o":85.15,"t":"2026-10-14T13:45:00Z","v":484,"vw":85.148333},{"c":84.84,"h":84.84,"l":84.5,"n":40,"o":84.535,"t":"2026-10-14T14:15:00Z","v":1028,"vw":84.645324},{"c":84.95,"h":84.95,"l":84.95,"n":5,"o":84.95,"t":"2026-10-14T14:30:00Z","v":118,"vw":84.95},{"c":84.985,"h":84.985,"l":84.68,"n":7,"o":84.68,"t":"2026-10-14T14:45:00Z","v":513,"vw":84.909074},{"c":84.99,"h":84.99,"l":84.99,"n":18,"o":84.99,"t":"2026-10-14T15:00:00Z","v":420,"vw":84.99},{"c":84.975,"h":85.03,"l":84.97,"n":42,"o":85.02,"t":"2026-10-14T15:15:00Z","v":1265,"vw":85.003},{"c":85.06,"h":85.06,"l":84.8975,"n":30,"o":84.8975,"t":"2026-10-14T15:30:00Z","v":1395,"vw":84.980833},{"c":85.1001,"h":85.18,"l":85.1001,"n":44,"o":85.18,"t":"2026-10-14T15:45:00Z","v":863,"vw":85.123981},{"c":85.15,"h":85.23,"l":85.1175,"n":23,"o":85.1175,"t":"2026-10-14T16:00:00Z","v":553,"vw":85.165833},{"c":85.22,"h":85.32,"l":85,"n":119,"o":85.2275,"t":"2026-10-14T16:15:00Z","v":4639,"vw":85.194961},{"c":85.11,"h":85.11,"l":85.05,"n":20,"o":85.05,"t":"2026-10-14T16:30:00Z","v":708,"vw":85.08},{"c":85.185,"h":85.195,"l":85.05,"n":17,"o":85.05,"t":"2026-10-14T16:45:00Z","v":557,"vw":85.147908},{"c":85.265,"h":85.265,"l":85.23,"n":12,"o":85.23,"t":"2026-10-14T17:00:00Z","v":331,"vw":85.250477},{"c":85.48,"h":85.63,"l":85.42,"n":117,"o":85.43,"t":"2026-10-14T17:15:00Z","v":3291,"vw":85.479201},{"c":85.595,"h":85.595,"l":85.595,"n":4,"o":85.595,"t":"2026-10-14T17:30:00Z","v":172,"vw":85.595},{"c":85.67,"h":85.68,"l":85.67,"n":28,"o":85.68,"t":"2026-10-14T17:45:00Z","v":701,"vw":85.67431},{"c":85.72,"h":85.83,"l":85.72,"n":109,"o":85.78,"t":"2026-10-14T18:00:00Z","v":2713,"vw":85.786055},{"c":85.46,"h":85.735,"l":85.46,"n":145,"o":85.735,"t":"2026-10-14T18:15:00Z","v":4163,"vw":85.599219},{"c":85.495,"h":85.495,"l":85.4825,"n":17,"o":85.4825,"t":"2026-10-14T18:30:00Z","v":452,"vw":85.48875},{"c":85.48,"h":85.495,"l":85.33,"n":22,"o":85.33,"t":"2026-10-14T18:45:00Z","v":811,"vw":85.398978},{"c":85.55,"h":85.55,"l":85.34,"n":76,"o":85.34,"t":"2026-10-14T19:00:00Z","v":1057,"vw":85.489911},{"c":85.62,"h":85.67,"l":85.535,"n":246,"o":85.55,"t":"2026-10-14T19:15:00Z","v":7231,"vw":85.597537},{"c":85.75,"h":85.76,"l":85.62,"n":82,"o":85.62,"t":"2026-10-14T19:30:00Z","v":2031,"vw":85.712188},{"c":86.38,"h":86.405,"l":85.8,"n":862,"o":85.905,"t":"2026-10-14T19:45:00Z","v":27657,"vw":86.070582},{"c":86.47,"h":86.47,"l":86.47,"n":18,"o":86.47,"t":"2026-10-14T20:00:00Z","v":18697,"vw":86.47},{"c":88.015,"h":88.35,"l":86.98,"n":425,"o":86.98,"t":"2026-10-15T13:30:00Z","v":13208,"vw":88.00301},{"c":88.545,"h":89,"l":88,"n":865,"o":88,"t":"2026-10-15T13:45:00Z","v":15974,"vw":88.568122},{"c":88.27,"h":88.645,"l":88.27,"n":77,"o":88.56,"t":"2026-10-15T14:00:00Z","v":2850,"vw":88.474537},{"c":88.215,"h":88.5,"l":88.215,"n":27,"o":88.35,"t":"2026-10-15T14:15:00Z","v":746,"vw":88.29},{"c":87.95,"h":88.5,"l":87.8,"n":54,"o":88.5,"t":"2026-10-15T14:30:00Z","v":1839,"vw":88.187318},{"c":87.93,"h":88.06,"l":87.82,"n":74,"o":87.82,"t":"2026-10-15T14:45:00Z","v":1557,"vw":87.936667},{"c":87.75,"h":87.75,"l":87.75,"n":17,"o":87.75,"t":"2026-10-15T15:00:00Z","v":301,"vw":87.75},{"c":87.44,"h":87.61,"l":87.44,"n":46,"o":87.61,"t":"2026-10-15T15:15:00Z","v":1055,"vw":87.478},{"c":87.65,"h":87.65,"l":87.6,"n":34,"o":87.6,"t":"2026-10-15T15:30:00Z","v":750,"vw":87.625},{"c":87.36,"h":87.365,"l":87.36,"n":22,"o":87.365,"t":"2026-10-15T15:45:00Z","v":553,"vw":87.3625},{"c":87.265,"h":87.28,"l":87.265,"n":15,"o":87.28,"t":"2026-10-15T16:00:00Z","v":500,"vw":87.268614},{"c":87.295,"h":87.295,"l":87.295,"n":7,"o":87.295,"t":"2026-10-15T16:15:00Z","v":183,"vw":87.295},{"c":87.14,"h":87.3,"l":87.14,"n":44,"o":87.3,"t":"2026-10-15T16:45:00Z","v":1231,"vw":87.22},{"c":87.265,"h":87.265,"l":87.265,"n":12,"o":87.265,"t":"2026-10-15T17:00:00Z","v":497,"vw":87.265},{"c":86.77,"h":87.01,"l":86.7,"n":95,"o":87.01,"t":"2026-10-15T17:15:00Z","v":1334,"vw":86.836667},{"c":86.62,"h":87.03,"l":86.36,"n":85,"o":87.03,"t":"2026-10-15T17:30:00Z","v":4300,"vw":86.451621},{"c":86.505,"h":86.525,"l":86.505,"n":36,"o":86.525,"t":"2026-10-15T17:45:00Z","v":922,"vw":86.515},{"c":86.71,"h":86.775,"l":86.71,"n":61,"o":86.74,"t":"2026-10-15T18:00:00Z","v":1004,"vw":86.740047},{"c":86.965,"h":87,"l":86.96,"n":53,"o":87,"t":"2026-10-15T18:15:00Z","v":1845,"vw":86.981453},{"c":86.9399,"h":86.9399,"l":86.67,"n":58,"o":86.68,"t":"2026-10-15T18:30:00Z","v":2599,"vw":86.885868},{"c":86.75,"h":86.8,"l":86.75,"n":39,"o":86.8,"t":"2026-10-15T18:45:00Z","v":683,"vw":86.776667},{"c":86.76,"h":86.98,"l":86.75,"n":135,"o":86.75,"t":"2026-10-15T19:00:00Z","v":4162,"vw":86.834762},{"c":86.8837,"h":86.95,"l":86.78,"n":108,"o":86.81,"t":"2026-10-15T19:15:00Z","v":4457,"vw":86.8536},{"c":86.79,"h":86.86,"l":86.73,"n":45,"o":86.86,"t":"2026-10-15T19:30:00Z","v":833,"vw":86.784},{"c":86.84,"h":86.93,"l":86.685,"n":480,"o":86.87,"t":"2026-10-15T19:45:00Z","v":9469,"vw":86.82294},{"c":86.78,"h":86.78,"l":86.78,"n":14,"o":86.78,"t":"2026-10-15T20:00:00Z","v":15454,"vw":86.78},{"c":86.305,"h":87.29,"l":86.305,"n":180,"o":86.96,"t":"2026-10-16T13:30:00Z","v":7848,"vw":86.887164},{"c":86.75,"h":86.82,"l":86.74,"n":82,"o":86.81,"t":"2026-10-16T13:45:00Z","v":4368,"vw":86.753814},{"c":86.53,"h":86.75,"l":86.53,"n":109,"o":86.75,"t":"2026-10-16T14:00:00Z","v":4591,"vw":86.726956},{"c":86.11,"h":86.13,"l":86.11,"n":6,"o":86.13,"t":"2026-10-16T14:15:00Z","v":405,"vw":86.120076},{"c":86.2425,"h":86.2425,"l":86.2425,"n":17,"o":86.2425,"t":"2026-10-16T14:45:00Z","v":377,"vw":86.2425},{"c":86.445,"h":86.55,"l":86.405,"n":36,"o":86.54,"t":"2026-10-16T15:00:00Z","v":867,"vw":86.485},{"c":86.475,"h":86.475,"l":86.475,"n":14,"o":86.475,"t":"2026-10-16T15:15:00Z","v":437,"vw":86.475},{"c":86.26,"h":86.45,"l":86.26,"n":42,"o":86.45,"t":"2026-10-16T15:30:00Z","v":1117,"vw":86.315},{"c":86.185,"h":86.23,"l":86.185,"n":105,"o":86.2,"t":"2026-10-16T15:45:00Z","v":1707,"vw":86.198},{"c":86.04,"h":86.04,"l":85.885,"n":111,"o":86.03,"t":"2026-10-16T16:00:00Z","v":3511,"vw":85.984423},{"c":85.91,"h":85.91,"l":85.73,"n":38,"o":85.85,"t":"2026-10-16T16:15:00Z","v":1169,"vw":85.852857},{"c":85.8,"h":85.815,"l":85.8,"n":36,"o":85.815,"t":"2026-10-16T16:30:00Z","v":1126,"vw":85.81},{"c":85.5725,"h":85.8925,"l":85.49,"n":74,"o":85.8925,"t":"2026-10-16T16:45:00Z","v":3496,"vw":85.578675},{"c":85.705,"h":85.75,"l":85.705,"n":38,"o":85.75,"t":"2026-10-16T17:00:00Z","v":1304,"vw":85.728529},{"c":85.935,"h":85.94,"l":85.76,"n":58,"o":85.76,"t":"2026-10-16T17:15:00Z","v":930,"vw":85.878333},{"c":86.17,"h":86.17,"l":85.935,"n":52,"o":85.935,"t":"2026-10-16T17:30:00Z","v":1576,"vw":86.055802},{"c":86.14,"h":86.29,"l":86.13,"n":28,"o":86.13,"t":"2026-10-16T17:45:00Z","v":775,"vw":86.2125},{"c":86.09,"h":86.11,"l":86.09,"n":26,"o":86.11,"t":"2026-10-16T18:00:00Z","v":967,"vw":86.1},{"c":86.49,"h":86.49,"l":86.28,"n":67,"o":86.28,"t":"2026-10-16T18:15:00Z","v":2331,"vw":86.355},{"c":85.98,"h":86.32,"l":85.885,"n":192,"o":86.32,"t":"2026-10-16T18:30:00Z","v":5161,"vw":86.03888},{"c":85.99,"h":85.99,"l":85.81,"n":71,"o":85.99,"t":"2026-10-16T18:45:00Z","v":1991,"vw":85.954199},{"c":86.1,"h":86.14,"l":85.99,"n":90,"o":85.99,"t":"2026-10-16T19:00:00Z","v":2088,"vw":86.083075},{"c":85.59,"h":85.95,"l":85.315,"n":123,"o":85.95,"t":"2026-10-16T19:15:00Z","v":4761,"vw":85.590481},{"c":85.98,"h":86.1425,"l":85.415,"n":285,"o":85.45,"t":"2026-10-16T19:30:00Z","v":11661,"vw":85.797296},{"c":86.38,"h":86.67,"l":85.73,"n":726,"o":86.2,"t":"2026-10-16T19:45:00Z","v":25602,"vw":86.191062},{"c":86.45,"h":86.45,"l":86.45,"n":27,"o":86.45,"t":"2026-10-16T20:00:00Z","v":35068,"vw":86.45},{"c":86.1,"h":86.48,"l":86.1,"n":31,"o":86.12,"t":"2026-10-19T13:30:00Z","v":1015,"vw":86.179859},{"c":86,"h":86.2,"l":85.24,"n":318,"o":86.04,"t":"2026-10-19T13:45:00Z","v":8383,"vw":85.809417},{"c":85.92,"h":86.08,"l":85.92,"n":23,"o":86.08,"t":"2026-10-19T14:00:00Z","v":759,"vw":85.956957},{"c":85.84,"h":85.84,"l":85.84,"n":5,"o":85.84,"t":"2026-10-19T14:15:00Z","v":162,"vw":85.84},{"c":85.625,"h":85.685,"l":85.51,"n":69,"o":85.67,"t":"2026-10-19T14:30:00Z","v":2022,"vw":85.611029},{"c":85.5,"h":85.73,"l":85.47,"n":47,"o":85.73,"t":"2026-10-19T14:45:00Z","v":1583,"vw":85.552373},{"c":85.66,"h":85.66,"l":85.456,"n":44,"o":85.456,"t":"2026-10-19T15:00:00Z","v":1359,"vw":85.514393},{"c":85.38,"h":85.51,"l":85.38,"n":69,"o":85.495,"t":"2026-10-19T15:15:00Z","v":1256,"vw":85.45625},{"c":85.4,"h":85.4,"l":85.4,"n":10,"o":85.4,"t":"2026-10-19T15:30:00Z","v":281,"vw":85.4},{"c":85.6628,"h":85.6628,"l":85.32,"n":31,"o":85.32,"t":"2026-10-19T15:45:00Z","v":866,"vw":85.592983},{"c":84.97,"h":84.97,"l":84.915,"n":33,"o":84.915,"t":"2026-10-19T16:00:00Z","v":1136,"vw":84.954615},{"c":84.95,"h":84.97,"l":84.95,"n":26,"o":84.97,"t":"2026-10-19T16:15:00Z","v":605,"vw":84.963865},{"c":84.92,"h":85.04,"l":84.92,"n":67,"o":85.03,"t":"2026-10-19T16:30:00Z","v":1757,"vw":85.008333},{"c":84.53,"h":84.8,"l":84.53,"n":145,"o":84.8,"t":"2026-10-19T17:00:00Z","v":3305,"vw":84.661637},{"c":84.56,"h":84.56,"l":84.56,"n":5,"o":84.56,"t":"2026-10-19T17:15:00Z","v":108,"vw":84.56},{"c":84.575,"h":84.575,"l":84.575,"n":7,"o":84.575,"t":"2026-10-19T17:30:00Z","v":139,"vw":84.575},{"c":85.015,"h":85.015,"l":85.015,"n":38,"o":85.015,"t":"2026-10-19T17:45:00Z","v":1036,"vw":85.015},{"c":85,"h":85,"l":84.91,"n":83,"o":84.95,"t":"2026-10-19T18:00:00Z","v":2213,"vw":84.949091},{"c":84.83,"h":84.91,"l":84.83,"n":46,"o":84.91,"t":"2026-10-19T18:15:00Z","v":860,"vw":84.87},{"c":84.83,"h":84.83,"l":84.53,"n":92,"o":84.66,"t":"2026-10-19T18:45:00Z","v":1866,"vw":84.623546},{"c":84.61,"h":84.6794,"l":84.3806,"n":54,"o":84.6794,"t":"2026-10-19T19:00:00Z","v":1121,"vw":84.545466},{"c":84.585,"h":84.585,"l":84.585,"n":10,"o":84.585,"t":"2026-10-19T19:15:00Z","v":348,"vw":84.585},{"c":84.66,"h":84.66,"l":84.46,"n":144,"o":84.46,"t":"2026-10-19T19:30:00Z","v":2212,"vw":84.586967},{"c":84.81,"h":84.96,"l":84.605,"n":427,"o":84.86,"t":"2026-10-19T19:45:00Z","v":8307,"vw":84.812102},{"c":84.89,"h":84.89,"l":84.89,"n":20,"o":84.89,"t":"2026-10-19T20:00:00Z","v":35446,"vw":84.89},{"c":85.46,"h":85.46,"l":83.38,"n":285,"o":85.26,"t":"2026-10-20T13:30:00Z","v":21401,"vw":85.06376},{"c":86.225,"h":86.27,"l":85.5,"n":322,"o":85.5,"t":"2026-10-20T13:45:00Z","v":5170,"vw":85.823077},{"c":84.58,"h":85.745,"l":84.58,"n":43,"o":85.745,"t":"2026-10-20T14:00:00Z","v":1458,"vw":85.536429},{"c":84.98,"h":85.01,"l":84.86,"n":89,"o":84.86,"t":"2026-10-20T14:15:00Z","v":1571,"vw":84.968},{"c":84.775,"h":84.99,"l":84.775,"n":47,"o":84.99,"t":"2026-10-20T14:30:00Z","v":1656,"vw":84.854},{"c":84.42,"h":85,"l":84.42,"n":176,"o":85,"t":"2026-10-20T14:45:00Z","v":3507,"vw":84.601306},{"c":84.35,"h":84.53,"l":84.21,"n":236,"o":84.46,"t":"2026-10-20T15:00:00Z","v":5720,"vw":84.415647},{"c":84.66,"h":84.66,"l":84.66,"n":13,"o":84.66,"t":"2026-10-20T15:15:00Z","v":270,"vw":84.66},{"c":84.72,"h":84.72,"l":84.71,"n":9,"o":84.71,"t":"2026-10-20T15:30:00Z","v":430,"vw":84.713333},{"c":84.47,"h":84.47,"l":84.47,"n":1,"o":84.47,"t":"2026-10-20T16:00:00Z","v":100,"vw":84.47},{"c":84.305,"h":84.465,"l":84.18,"n":87,"o":84.45,"t":"2026-10-20T16:15:00Z","v":3605,"vw":84.359379},{"c":84.45,"h":84.45,"l":84.45,"n":12,"o":84.45,"t":"2026-10-20T16:30:00Z","v":451,"vw":84.45},{"c":84.37,"h":84.55,"l":84.36,"n":54,"o":84.55,"t":"2026-10-20T16:45:00Z","v":2657,"vw":84.414614},{"c":84.36,"h":84.48,"l":84.36,"n":38,"o":84.405,"t":"2026-10-20T17:00:00Z","v":1208,"vw":84.436658},{"c":84.4,"h":84.455,"l":84.19,"n":86,"o":84.23,"t":"2026-10-20T17:15:00Z","v":1862,"vw":84.388333},{"c":84.55,"h":84.64,"l":84.43,"n":162,"o":84.43,"t":"2026-10-20T17:30:00Z","v":4029,"vw":84.535691},{"c":84.55,"h":84.55,"l":84.44,"n":24,"o":84.44,"t":"2026-10-20T17:45:00Z","v":624,"vw":84.476667},{"c":84.5501,"h":84.5501,"l":84.55,"n":15,"o":84.55,"t":"2026-10-20T18:00:00Z","v":452,"vw":84.550045},{"c":84.69,"h":84.69,"l":84.68,"n":23,"o":84.68,"t":"2026-10-20T18:15:00Z","v":470,"vw":84.685},{"c":84.77,"h":84.78,"l":84.63,"n":21,"o":84.63,"t":"2026-10-20T18:45:00Z","v":806,"vw":84.738333},{"c":84.66,"h":84.73,"l":84.66,"n":71,"o":84.73,"t":"2026-10-20T19:00:00Z","v":1454,"vw":84.695418},{"c":84.595,"h":84.68,"l":84.595,"n":85,"o":84.63,"t":"2026-10-20T19:15:00Z","v":1654,"vw":84.636722},{"c":84.79,"h":84.79,"l":84.49,"n":193,"o":84.59,"t":"2026-10-20T19:30:00Z","v":3480,"vw":84.62875},{"c":84.75,"h":84.97,"l":84.55,"n":259,"o":84.97,"t":"2026-10-20T19:45:00Z","v":5812,"vw":84.725876},{"c":84.62,"h":84.67,"l":84.62,"n":24,"o":84.67,"t":"2026-10-20T20:00:00Z","v":23756,"vw":84.620231},{"c":84.1,"h":84.58,"l":83.625,"n":406,"o":84.55,"t":"2026-10-21T13:30:00Z","v":16225,"vw":84.064468},{"c":83.53,"h":83.81,"l":83.53,"n":27,"o":83.81,"t":"2026-10-21T14:00:00Z","v":1013,"vw":83.756897},{"c":83.95,"h":83.95,"l":83.95,"n":5,"o":83.95,"t":"2026-10-21T14:15:00Z","v":190,"vw":83.95},{"c":84.14,"h":84.14,"l":84.14,"n":9,"o":84.14,"t":"2026-10-21T14:45:00Z","v":247,"vw":84.14},{"c":84.685,"h":84.685,"l":84.15,"n":57,"o":84.15,"t":"2026-10-21T15:15:00Z","v":1261,"vw":84.472329},{"c":84.8,"h":84.805,"l":84.51,"n":68,"o":84.6,"t":"2026-10-21T15:30:00Z","v":3897,"vw":84.625832},{"c":84.77,"h":85,"l":84.75,"n":101,"o":84.98,"t":"2026-10-21T15:45:00Z","v":5357,"vw":84.941985},{"c":84.72,"h":84.72,"l":84.64,"n":42,"o":84.64,"t":"2026-10-21T16:00:00Z","v":652,"vw":84.678333},{"c":84.7,"h":84.72,"l":84.69,"n":12,"o":84.72,"t":"2026-10-21T16:15:00Z","v":716,"vw":84.704925},{"c":84.75,"h":84.79,"l":84.7,"n":111,"o":84.74,"t":"2026-10-21T16:30:00Z","v":2672,"vw":84.745462},{"c":84.745,"h":84.745,"l":84.745,"n":11,"o":84.745,"t":"2026-10-21T16:45:00Z","v":251,"vw":84.745},{"c":84.48,"h":84.66,"l":84.48,"n":76,"o":84.66,"t":"2026-10-21T17:00:00Z","v":1538,"vw":84.611667},{"c":84.34,"h":84.36,"l":84.34,"n":54,"o":84.36,"t":"2026-10-21T17:15:00Z","v":1142,"vw":84.35},{"c":84.25,"h":84.25,"l":84.14,"n":21,"o":84.15,"t":"2026-10-21T17:30:00Z","v":690,"vw":84.18},{"c":84.31,"h":84.32,"l":84.295,"n":25,"o":84.295,"t":"2026-10-21T17:45:00Z","v":1182,"vw":84.298941},{"c":84.29,"h":84.29,"l":84.18,"n":121,"o":84.19,"t":"2026-10-21T18:00:00Z","v":2354,"vw":84.24766},{"c":84.34,"h":84.34,"l":84.29,"n":29,"o":84.29,"t":"2026-10-21T18:15:00Z","v":1145,"vw":84.320949},{"c":84.5,"h":84.5,"l":84.45,"n":34,"o":84.45,"t":"2026-10-21T18:30:00Z","v":967,"vw":84.477667},{"c":84.375,"h":84.6426,"l":84.26,"n":142,"o":84.6426,"t":"2026-10-21T18:45:00Z","v":3079,"vw":84.387652},{"c":84.75,"h":84.75,"l":84.375,"n":133,"o":84.45,"t":"2026-10-21T19:00:00Z","v":2472,"vw":84.519276},{"c":84.89,"h":84.89,"l":84.76,"n":40,"o":84.78,"t":"2026-10-21T19:15:00Z","v":1515,"vw":84.79264},{"c":85.15,"h":85.2,"l":84.92,"n":67,"o":84.92,"t":"2026-10-21T19:30:00Z","v":2034,"vw":85.08625},{"c":85.17,"h":85.17,"l":84.8325,"n":581,"o":85.06,"t":"2026-10-21T19:45:00Z","v":20724,"vw":84.992273},{"c":85.14,"h":85.14,"l":85.14,"n":11,"o":85.14,"t":"2026-10-21T20:00:00Z","v":19892,"vw":85.14},{"c":85.46,"h":86.34,"l":85,"n":166,"o":85.8,"t":"2026-10-22T13:30:00Z","v":13061,"vw":85.558805},{"c":85.915,"h":85.955,"l":85.33,"n":94,"o":85.67,"t":"2026-10-22T13:45:00Z","v":6471,"vw":85.674766},{"c":86.255,"h":86.3625,"l":85.92,"n":25,"o":85.92,"t":"2026-10-22T14:00:00Z","v":1374,"vw":86.141544},{"c":86.34,"h":86.71,"l":86.255,"n":125,"o":86.255,"t":"2026-10-22T14:15:00Z","v":8271,"vw":86.304843},{"c":86.37,"h":86.46,"l":86.37,"n":28,"o":86.455,"t":"2026-10-22T14:30:00Z","v":824,"vw":86.428333},{"c":86.75,"h":86.82,"l":86.65,"n":289,"o":86.65,"t":"2026-10-22T14:45:00Z","v":2594,"vw":86.705796},{"c":87.22,"h":87.3,"l":87.22,"n":42,"o":87.3,"t":"2026-10-22T15:15:00Z","v":1249,"vw":87.281968},{"c":87.575,"h":87.62,"l":87.46,"n":33,"o":87.46,"t":"2026-10-22T16:00:00Z","v":999,"vw":87.545233},{"c":87.735,"h":87.735,"l":87.735,"n":6,"o":87.735,"t":"2026-10-22T16:15:00Z","v":265,"vw":87.735},{"c":87.42,"h":87.515,"l":87.42,"n":81,"o":87.49,"t":"2026-10-22T16:30:00Z","v":1109,"vw":87.46125},{"c":87.665,"h":87.85,"l":87.43,"n":158,"o":87.43,"t":"2026-10-22T16:45:00Z","v":5277,"vw":87.670837},{"c":87.21,"h":87.48,"l":87.21,"n":80,"o":87.48,"t":"2026-10-22T17:00:00Z","v":2076,"vw":87.305472},{"c":87.465,"h":87.465,"l":87.465,"n":2,"o":87.465,"t":"2026-10-22T17:15:00Z","v":212,"vw":87.465},{"c":87.28,"h":87.28,"l":87.28,"n":2,"o":87.28,"t":"2026-10-22T17:30:00Z","v":212,"vw":87.28},{"c":87.61,"h":87.61,"l":87.28,"n":94,"o":87.28,"t":"2026-10-22T17:45:00Z","v":2375,"vw":87.442992},{"c":87.93,"h":87.93,"l":87.93,"n":8,"o":87.93,"t":"2026-10-22T18:00:00Z","v":778,"vw":87.93},{"c":88.12,"h":88.12,"l":87.71,"n":42,"o":87.72,"t":"2026-10-22T18:15:00Z","v":1113,"vw":87.896429},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-22T18:30:00Z","v":574,"vw":88.15},{"c":88.1,"h":88.345,"l":88.1,"n":69,"o":88.23,"t":"2026-10-22T18:45:00Z","v":2465,"vw":88.268125},{"c":88.28,"h":88.43,"l":88.255,"n":44,"o":88.255,"t":"2026-10-22T19:00:00Z","v":1401,"vw":88.330714},{"c":88.28,"h":88.28,"l":88.12,"n":28,"o":88.12,"t":"2026-10-22T19:15:00Z","v":653,"vw":88.159024},{"c":88.495,"h":88.495,"l":88.06,"n":105,"o":88.15,"t":"2026-10-22T19:30:00Z","v":3035,"vw":88.19279},{"c":88.82,"h":88.84,"l":88.58,"n":474,"o":88.65,"t":"2026-10-22T19:45:00Z","v":9559,"vw":88.704085},{"c":88.75,"h":88.75,"l":88.75,"n":19,"o":88.75,"t":"2026-10-22T20:00:00Z","v":19084,"vw":88.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.7,"strike":123.52589123676515,"iv":0.9868725895844291,"gamma":0.009474073248258347,"theta":-0.10069824588401866,"vega":0.05825372581881411,"rho":0.009017196490027564,"breakevenPct":41.09959575973538},{"delta":0.2,"premium":1.7,"strike":106.24470217129102,"iv":0.6664891710842484,"gamma":0.01690362634653102,"theta":-0.08234459521675529,"vega":0.06991984444606728,"rho":0.012381374298082382,"breakevenPct":21.627833432440593},{"delta":0.25,"premium":1.4794861162420943,"strike":98.21495742283366,"iv":0.4419182665681679,"gamma":0.03157487879619272,"theta":-0.0616077947345266,"vega":0.0790297603278587,"rho":0.01576257410872522,"breakevenPct":12.331767367972695},{"delta":0.3,"premium":1.5493050145794196,"strike":94.2582765337046,"iv":0.34081601773396336,"gamma":0.04030712149882938,"theta":-0.0530227125889504,"vega":0.08526288547304248,"rho":0.01906203713332089,"breakevenPct":7.95220456144678},{"delta":0.35,"premium":1.8514472203223482,"strike":92.9725650199049,"iv":0.32852253411863624,"gamma":0.044109319113917134,"theta":-0.05380087907779388,"vega":0.089531337926834,"rho":0.02229869579557498,"breakevenPct":6.843957453777181},{"delta":0.4,"premium":2.1535894260652775,"strike":91.68685350610521,"iv":0.31622905050330913,"gamma":0.04791151672900488,"theta":-0.054579045566637355,"vega":0.09379979038062553,"rho":0.025535354457829076,"breakevenPct":5.735710346107581},{"delta":0.45,"premium":2.455731631808206,"strike":90.40114199230551,"iv":0.303935566887982,"gamma":0.05171371434409262,"theta":-0.05535721205548083,"vega":0.09806824283441705,"rho":0.028772013120083168,"breakevenPct":4.627463238437983},{"delta":0.5,"premium":2.8897689153932165,"strike":89.35892657472978,"iv":0.2976126351099515,"gamma":0.05210506895266493,"theta":-0.05439478196049198,"vega":0.09718188594856504,"rho":0.03195451122907471,"breakevenPct":3.9421921015470365},{"delta":0.55,"premium":3.3836190831159154,"strike":88.42713380544167,"iv":0.29399727916511365,"gamma":0.05094964591874767,"theta":-0.05264301155423033,"vega":0.09395788296682818,"rho":0.03511244815693556,"breakevenPct":3.4487356490789676},{"delta":0.6,"premium":3.8774692508386135,"strike":87.49534103615356,"iv":0.2903819232202758,"gamma":0.049794222884830416,"theta":-0.05089124114796869,"vega":0.09073387998509132,"rho":0.0382703850847964,"breakevenPct":2.955279196610899},{"delta":0.65,"premium":4.3713194185613125,"strike":86.56354826686545,"iv":0.2867665672754379,"gamma":0.048638799850913156,"theta":-0.04913947074170704,"vega":0.08750987700335446,"rho":0.041428322012657254,"breakevenPct":2.4618227441428306},{"delta":0.7,"premium":4.86516958628401,"strike":85.63175549757734,"iv":0.28315121133060006,"gamma":0.0474833768169959,"theta":-0.0473877003354454,"vega":0.08428587402161761,"rho":0.0445862589405181,"breakevenPct":1.9683662916747626},{"delta":0.75,"premium":5.641451612903226,"strike":84.48064516129033,"iv":0.28506258064516127,"gamma":0.0442901935483871,"theta":-0.044912,"vega":0.07849567741935484,"rho":0.04756006555136276,"breakevenPct":1.546024534302593},{"delta":0.8,"premium":7.012419354838711,"strike":82.86774193548386,"iv":0.2986109677419355,"gamma":0.03680632258064516,"theta":-0.040912,"vega":0.06730212903225806,"rho":0.05014616919656462,"breakevenPct":1.2734211721944602},{"delta":0.85,"premium":8.383387096774193,"strike":81.25483870967741,"iv":0.31215935483870966,"gamma":0.02932245161290323,"theta":-0.036912,"vega":0.0561085806451613,"rho":0.05273227284176648,"breakevenPct":1.0008178100863279},{"delta":0.9,"premium":11.750937500000003,"strike":77.6875,"iv":0.38449000000000005,"gamma":0.020008124999999995,"theta":-0.03486375,"vega":0.043607499999999993,"rho":0.05376646337560583,"breakevenPct":0.7757042253521167}],"put":[{"delta":0.1,"premium":1.515306272145356,"strike":62.9550996456743,"iv":1.1197856835948146,"gamma":0.00814936188531172,"theta":-0.08274825807489022,"vega":0.043845876851148435,"rho":-0.00842709565408126,"breakevenPct":30.772063804474428},{"delta":0.15,"premium":1.7212668837397174,"strike":72.12668837397175,"iv":0.8070700936798021,"gamma":0.011752585430271892,"theta":-0.07862183169293721,"vega":0.05812965053312288,"rho":-0.01221149791153023,"breakevenPct":20.669947616639973},{"delta":0.2,"premium":1.346618087378111,"strike":79.61007900139302,"iv":0.49460556042863724,"gamma":0.031042659859967996,"theta":-0.054134056728836824,"vega":0.06943952986153401,"rho":-0.015881160993047774,"breakevenPct":11.815818688433907},{"delta":0.25,"premium":0.9516933239630047,"strike":85.20451553056802,"iv":0.24256156132822318,"gamma":0.05157627077064994,"theta":-0.02984934113905949,"vega":0.07802336194923555,"rho":-0.019553761350550345,"breakevenPct":5.067242584107033},{"delta":0.3,"premium":1.245054935062025,"strike":85.9868131601654,"iv":0.23927256274286868,"gamma":0.05474490522894521,"theta":-0.03024912235617866,"vega":0.08141269931477625,"rho":-0.023349081932055517,"breakevenPct":4.516328760446902},{"delta":0.35,"premium":1.5384165461610455,"strike":86.76911078976279,"iv":0.23598356415751415,"gamma":0.057913539687240494,"theta":-0.03064890357329783,"vega":0.08480203668031694,"rho":-0.027144402513560685,"breakevenPct":3.965414936786769},{"delta":0.4,"premium":1.8317781572600662,"strike":87.55140841936017,"iv":0.23269456557215962,"gamma":0.061082174145535774,"theta":-0.031048684790417003,"vega":0.08819137404585764,"rho":-0.03093972309506586,"breakevenPct":3.414501113126636},{"delta":0.45,"premium":2.1251397683590865,"strike":88.33370604895757,"iv":0.22940556698680512,"gamma":0.06425080860383105,"theta":-0.03144846600753617,"vega":0.09158071141139833,"rho":-0.03473504367657103,"breakevenPct":2.863587289466504},{"delta":0.5,"premium":2.4185013794581067,"strike":89.11600367855495,"iv":0.22611656840145059,"gamma":0.06741944306212633,"theta":-0.03184824722465534,"vega":0.09497004877693901,"rho":-0.038530364258076204,"breakevenPct":2.3126734658063715},{"delta":0.55,"premium":2.711862990557128,"strike":89.89830130815234,"iv":0.22282756981609608,"gamma":0.07058807752042161,"theta":-0.03224802844177451,"vega":0.09835938614247972,"rho":-0.04232568483958138,"breakevenPct":1.761759642146239},{"delta":0.6,"premium":3.227721995607154,"strike":90.6824599937245,"iv":0.21871471603388765,"gamma":0.06705538123627235,"theta":-0.029024192030122374,"vega":0.0923302792594917,"rho":-0.04618971891215361,"breakevenPct":1.459450142966364},{"delta":0.65,"premium":3.776827737684343,"strike":91.46689676812049,"iv":0.21447875745214934,"gamma":0.06252133668026356,"theta":-0.02525889551302165,"vega":0.08489381863821775,"rho":-0.05006402051787381,"breakevenPct":1.194288416409975},{"delta":0.7,"premium":4.325933479761531,"strike":92.25133354251648,"iv":0.21024279887041103,"gamma":0.05798729212425478,"theta":-0.02149359899592093,"vega":0.07745735801694384,"rho":-0.05393832212359399,"breakevenPct":0.9291266898535866},{"delta":0.75,"premium":4.87503922183872,"strike":93.03577031691246,"iv":0.20600684028867272,"gamma":0.053453247568245994,"theta":-0.017728302478820207,"vega":0.07002089739566991,"rho":-0.05781262372931419,"breakevenPct":0.6639649632971973},{"delta":0.8,"premium":5.424144963915909,"strike":93.82020709130845,"iv":0.2017708817069344,"gamma":0.048919203012237206,"theta":-0.013963005961719482,"vega":0.06258443677439599,"rho":-0.061686925335034386,"breakevenPct":0.39880323674080853},{"delta":0.85,"premium":5.973250705993097,"strike":94.60464386570442,"iv":0.1975349231251961,"gamma":0.044385158456228424,"theta":-0.010197709444618765,"vega":0.05514797615312206,"rho":-0.06556122694075457,"breakevenPct":0.13364151018441994},{"delta":0.9,"premium":10.018996960486325,"strike":98.76899696048632,"iv":0.274775075987842,"gamma":0.02687325227963525,"theta":-0.010712158054711247,"vega":0.043786626139817625,"rho":-0.07197006895335925,"breakevenPct":0}]},"raw":{"call":[{"delta":0.15,"premium":1.7,"strike":123.52589123676515,"iv":0.9868725895844291,"gamma":0.009474073248258347,"theta":-0.10069824588401866,"vega":0.05825372581881411,"rho":0.009017196490027564,"breakevenPct":41.09959575973538},{"delta":0.2,"premium":1.7,"strike":106.24470217129102,"iv":0.6664891710842484,"gamma":0.01690362634653102,"theta":-0.08234459521675529,"vega":0.06991984444606728,"rho":0.012381374298082382,"breakevenPct":21.627833432440593},{"delta":0.25,"premium":1.4794861162420943,"strike":98.21495742283366,"iv":0.4419182665681679,"gamma":0.03157487879619272,"theta":-0.0616077947345266,"vega":0.0790297603278587,"rho":0.01576257410872522,"breakevenPct":12.331767367972695},{"delta":0.3,"premium":1.5493050145794196,"strike":94.2582765337046,"iv":0.34081601773396336,"gamma":0.04030712149882938,"theta":-0.0530227125889504,"vega":0.08526288547304248,"rho":0.01906203713332089,"breakevenPct":7.95220456144678},{"delta":0.35,"premium":1.8514472203223482,"strike":92.9725650199049,"iv":0.32852253411863624,"gamma":0.044109319113917134,"theta":-0.05380087907779388,"vega":0.089531337926834,"rho":0.02229869579557498,"breakevenPct":6.843957453777181},{"delta":0.4,"premium":2.1535894260652775,"strike":91.68685350610521,"iv":0.31622905050330913,"gamma":0.04791151672900488,"theta":-0.054579045566637355,"vega":0.09379979038062553,"rho":0.025535354457829076,"breakevenPct":5.735710346107581},{"delta":0.45,"premium":2.455731631808206,"strike":90.40114199230551,"iv":0.303935566887982,"gamma":0.05171371434409262,"theta":-0.05535721205548083,"vega":0.09806824283441705,"rho":0.028772013120083168,"breakevenPct":4.627463238437983},{"delta":0.5,"premium":2.8897689153932165,"strike":89.35892657472978,"iv":0.2976126351099515,"gamma":0.05210506895266493,"theta":-0.05439478196049198,"vega":0.09718188594856504,"rho":0.03195451122907471,"breakevenPct":3.9421921015470365},{"delta":0.55,"premium":3.3836190831159154,"strike":88.42713380544167,"iv":0.29399727916511365,"gamma":0.05094964591874767,"theta":-0.05264301155423033,"vega":0.09395788296682818,"rho":0.03511244815693556,"breakevenPct":3.4487356490789676},{"delta":0.6,"premium":3.8774692508386135,"strike":87.49534103615356,"iv":0.2903819232202758,"gamma":0.049794222884830416,"theta":-0.05089124114796869,"vega":0.09073387998509132,"rho":0.0382703850847964,"breakevenPct":2.955279196610899},{"delta":0.65,"premium":4.3713194185613125,"strike":86.56354826686545,"iv":0.2867665672754379,"gamma":0.048638799850913156,"theta":-0.04913947074170704,"vega":0.08750987700335446,"rho":0.041428322012657254,"breakevenPct":2.4618227441428306},{"delta":0.7,"premium":4.86516958628401,"strike":85.63175549757734,"iv":0.28315121133060006,"gamma":0.0474833768169959,"theta":-0.0473877003354454,"vega":0.08428587402161761,"rho":0.0445862589405181,"breakevenPct":1.9683662916747626},{"delta":0.75,"premium":5.641451612903226,"strike":84.48064516129033,"iv":0.28506258064516127,"gamma":0.0442901935483871,"theta":-0.044912,"vega":0.07849567741935484,"rho":0.04756006555136276,"breakevenPct":1.546024534302593},{"delta":0.8,"premium":7.012419354838711,"strike":82.86774193548386,"iv":0.2986109677419355,"gamma":0.03680632258064516,"theta":-0.040912,"vega":0.06730212903225806,"rho":0.05014616919656462,"breakevenPct":1.2734211721944602},{"delta":0.85,"premium":8.383387096774193,"strike":81.25483870967741,"iv":0.31215935483870966,"gamma":0.02932245161290323,"theta":-0.036912,"vega":0.0561085806451613,"rho":0.05273227284176648,"breakevenPct":1.0008178100863279},{"delta":0.9,"premium":11.750937500000003,"strike":77.6875,"iv":0.38449000000000005,"gamma":0.020008124999999995,"theta":-0.03486375,"vega":0.043607499999999993,"rho":0.05376646337560583,"breakevenPct":0.7757042253521167}],"put":[{"delta":0.1,"premium":1.515306272145356,"strike":62.9550996456743,"iv":1.1197856835948146,"gamma":0.00814936188531172,"theta":-0.08274825807489022,"vega":0.043845876851148435,"rho":-0.00842709565408126,"breakevenPct":30.772063804474428},{"delta":0.15,"premium":1.7212668837397174,"strike":72.12668837397175,"iv":0.8070700936798021,"gamma":0.011752585430271892,"theta":-0.07862183169293721,"vega":0.05812965053312288,"rho":-0.01221149791153023,"breakevenPct":20.669947616639973},{"delta":0.2,"premium":1.346618087378111,"strike":79.61007900139302,"iv":0.49460556042863724,"gamma":0.031042659859967996,"theta":-0.054134056728836824,"vega":0.06943952986153401,"rho":-0.015881160993047774,"breakevenPct":11.815818688433907},{"delta":0.25,"premium":0.9516933239630047,"strike":85.20451553056802,"iv":0.24256156132822318,"gamma":0.05157627077064994,"theta":-0.02984934113905949,"vega":0.07802336194923555,"rho":-0.019553761350550345,"breakevenPct":5.067242584107033},{"delta":0.3,"premium":1.245054935062025,"strike":85.9868131601654,"iv":0.23927256274286868,"gamma":0.05474490522894521,"theta":-0.03024912235617866,"vega":0.08141269931477625,"rho":-0.023349081932055517,"breakevenPct":4.516328760446902},{"delta":0.35,"premium":1.5384165461610455,"strike":86.76911078976279,"iv":0.23598356415751415,"gamma":0.057913539687240494,"theta":-0.03064890357329783,"vega":0.08480203668031694,"rho":-0.027144402513560685,"breakevenPct":3.965414936786769},{"delta":0.4,"premium":1.8317781572600662,"strike":87.55140841936017,"iv":0.23269456557215962,"gamma":0.061082174145535774,"theta":-0.031048684790417003,"vega":0.08819137404585764,"rho":-0.03093972309506586,"breakevenPct":3.414501113126636},{"delta":0.45,"premium":2.1251397683590865,"strike":88.33370604895757,"iv":0.22940556698680512,"gamma":0.06425080860383105,"theta":-0.03144846600753617,"vega":0.09158071141139833,"rho":-0.03473504367657103,"breakevenPct":2.863587289466504},{"delta":0.5,"premium":2.4185013794581067,"strike":89.11600367855495,"iv":0.22611656840145059,"gamma":0.06741944306212633,"theta":-0.03184824722465534,"vega":0.09497004877693901,"rho":-0.038530364258076204,"breakevenPct":2.3126734658063715},{"delta":0.55,"premium":2.711862990557128,"strike":89.89830130815234,"iv":0.22282756981609608,"gamma":0.07058807752042161,"theta":-0.03224802844177451,"vega":0.09835938614247972,"rho":-0.04232568483958138,"breakevenPct":1.761759642146239},{"delta":0.6,"premium":3.227721995607154,"strike":90.6824599937245,"iv":0.21871471603388765,"gamma":0.06705538123627235,"theta":-0.029024192030122374,"vega":0.0923302792594917,"rho":-0.04618971891215361,"breakevenPct":1.459450142966364},{"delta":0.65,"premium":3.776827737684343,"strike":91.46689676812049,"iv":0.21447875745214934,"gamma":0.06252133668026356,"theta":-0.02525889551302165,"vega":0.08489381863821775,"rho":-0.05006402051787381,"breakevenPct":1.194288416409975},{"delta":0.7,"premium":4.325933479761531,"strike":92.25133354251648,"iv":0.21024279887041103,"gamma":0.05798729212425478,"theta":-0.02149359899592093,"vega":0.07745735801694384,"rho":-0.05393832212359399,"breakevenPct":0.9291266898535866},{"delta":0.75,"premium":4.87503922183872,"strike":93.03577031691246,"iv":0.20600684028867272,"gamma":0.053453247568245994,"theta":-0.017728302478820207,"vega":0.07002089739566991,"rho":-0.05781262372931419,"breakevenPct":0.6639649632971973},{"delta":0.8,"premium":5.424144963915909,"strike":93.82020709130845,"iv":0.2017708817069344,"gamma":0.048919203012237206,"theta":-0.013963005961719482,"vega":0.06258443677439599,"rho":-0.061686925335034386,"breakevenPct":0.39880323674080853},{"delta":0.85,"premium":5.973250705993097,"strike":94.60464386570442,"iv":0.1975349231251961,"gamma":0.044385158456228424,"theta":-0.010197709444618765,"vega":0.05514797615312206,"rho":-0.06556122694075457,"breakevenPct":0.13364151018441994},{"delta":0.9,"premium":10.018996960486325,"strike":98.76899696048632,"iv":0.274775075987842,"gamma":0.02687325227963525,"theta":-0.010712158054711247,"vega":0.043786626139817625,"rho":-0.07197006895335925,"breakevenPct":0}]}},"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"}}