{"symbol":"ROAD","url":"https://intraalpha.com/companies/ROAD","capturedAt":"2026-10-22T22:38:43.876Z","state":"ready","quote":{"symbol":"ROAD","last_price":83.93,"prev_close":84.94,"regular_close":83.93,"change":-1.01,"change_pct":-1.1891,"regular_change":-1.01,"regular_change_pct":-1.1891,"extended_change":0,"extended_change_pct":0,"bid":82.9,"ask":88,"bid_size":2200,"ask_size":1200,"volume":389846,"vwap":83.736243,"open":83.66,"high":85.2,"low":82.86,"close":83.93,"trade_count":10835,"last_trade_at":"2026-10-22T20:00:09.562124624Z","last_quote_at":"2026-10-22T20:38:39.065143996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:38:27.433892339-04:00","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":"ROAD","fetched_at":"2026-10-22T22:38:43.448190+00:00","name":"Construction Partners Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Construction Partners, Inc., a civil infrastructure company, is engaged in the construction and maintenance of highways in Alabama, Florida, Georgia, North Carolina, and South Carolina. The company is headquartered in Dothan, Alabama.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":4820817000,"ebitda":507135000,"pe_ratio":33.31,"peg_ratio":1.567,"book_value":18.43,"dividend_per_share":null,"dividend_yield":null,"eps":2.55,"revenue_ttm":3477932000,"gross_profit_ttm":548103000,"profit_margin":0.041,"operating_margin_ttm":0.107,"return_on_assets_ttm":0.0634,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.342,"quarterly_revenue_growth":0.282,"analyst_target_price":138.14,"analyst_number":0,"beta":0.931,"fifty_two_week_high":151,"fifty_two_week_low":79.33,"fifty_day_ma":98.51,"two_hundred_day_ma":112.04,"shares_outstanding":48206400,"forward_pe":24.51,"price_to_sales":1.386,"price_to_book":5.1,"ev_to_revenue":2.043,"ev_to_ebitda":15.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:38:43.448190+00:00"},"optionObservedAt":"2026-10-22T19:54:58.369Z","bars":[{"c":80.84,"h":80.84,"l":80.83,"n":8,"o":80.84,"t":"2026-10-15T08:00:00Z","v":976,"vw":80.838822},{"c":81.59,"h":81.7,"l":81.59,"n":12,"o":81.7,"t":"2026-10-15T09:15:00Z","v":437,"vw":81.64},{"c":81.4,"h":81.4,"l":81.4,"n":22,"o":81.4,"t":"2026-10-15T09:20:00Z","v":221,"vw":81.4},{"c":81.6,"h":81.6,"l":81.6,"n":4,"o":81.6,"t":"2026-10-15T11:15:00Z","v":114,"vw":81.6},{"c":81.53,"h":81.53,"l":81.53,"n":8,"o":81.53,"t":"2026-10-15T11:25:00Z","v":276,"vw":81.53},{"c":82,"h":82,"l":82,"n":3,"o":82,"t":"2026-10-15T11:35:00Z","v":225,"vw":82},{"c":81.23,"h":81.23,"l":81.23,"n":1,"o":81.23,"t":"2026-10-15T12:40:00Z","v":200,"vw":81.23},{"c":80.8,"h":81,"l":80.8,"n":5,"o":81,"t":"2026-10-15T13:25:00Z","v":488,"vw":80.933333},{"c":80.025,"h":81,"l":80,"n":298,"o":80.94,"t":"2026-10-15T13:30:00Z","v":19587,"vw":80.573909},{"c":80.5112,"h":80.5112,"l":79.7401,"n":173,"o":80.18,"t":"2026-10-15T13:35:00Z","v":4783,"vw":80.03002},{"c":80.22,"h":80.56,"l":80.22,"n":66,"o":80.56,"t":"2026-10-15T13:40:00Z","v":2031,"vw":80.318908},{"c":80.45,"h":80.45,"l":79.915,"n":172,"o":80.1897,"t":"2026-10-15T13:45:00Z","v":6059,"vw":80.218598},{"c":80.575,"h":80.83,"l":80.35,"n":218,"o":80.83,"t":"2026-10-15T13:50:00Z","v":6235,"vw":80.503013},{"c":80.27,"h":80.645,"l":80.01,"n":394,"o":80.3,"t":"2026-10-15T13:55:00Z","v":22899,"vw":80.364893},{"c":81.075,"h":81.3357,"l":80.08,"n":209,"o":80.27,"t":"2026-10-15T14:00:00Z","v":16474,"vw":80.926212},{"c":81.73,"h":81.73,"l":81,"n":380,"o":81.225,"t":"2026-10-15T14:05:00Z","v":31867,"vw":81.211772},{"c":81.5,"h":81.98,"l":81.16,"n":249,"o":81.73,"t":"2026-10-15T14:10:00Z","v":14422,"vw":81.760531},{"c":82.15,"h":82.42,"l":81.58,"n":250,"o":81.6,"t":"2026-10-15T14:15:00Z","v":26382,"vw":81.734631},{"c":82.03,"h":82.26,"l":81.88,"n":182,"o":82.22,"t":"2026-10-15T14:20:00Z","v":10620,"vw":82.120661},{"c":82.3599,"h":82.3599,"l":81.895,"n":146,"o":82.02,"t":"2026-10-15T14:25:00Z","v":10340,"vw":82.02223},{"c":82.33,"h":82.46,"l":81.91,"n":187,"o":82.07,"t":"2026-10-15T14:30:00Z","v":5332,"vw":82.171945},{"c":82.77,"h":82.77,"l":82.175,"n":213,"o":82.4,"t":"2026-10-15T14:35:00Z","v":8626,"vw":82.358379},{"c":82.985,"h":82.985,"l":82.68,"n":127,"o":82.8,"t":"2026-10-15T14:40:00Z","v":6332,"vw":82.870992},{"c":82.56,"h":82.99,"l":82.56,"n":95,"o":82.99,"t":"2026-10-15T14:45:00Z","v":3490,"vw":82.685893},{"c":82.05,"h":82.7521,"l":81.85,"n":105,"o":82.55,"t":"2026-10-15T14:50:00Z","v":5371,"vw":82.423113},{"c":81.8695,"h":82.075,"l":81.795,"n":126,"o":82.07,"t":"2026-10-15T14:55:00Z","v":5725,"vw":81.956408},{"c":82.335,"h":82.505,"l":81.81,"n":269,"o":81.81,"t":"2026-10-15T15:00:00Z","v":12048,"vw":82.131039},{"c":82.535,"h":82.56,"l":82.06,"n":134,"o":82.4,"t":"2026-10-15T15:05:00Z","v":6570,"vw":82.359358},{"c":82.995,"h":82.995,"l":82.68,"n":158,"o":82.7,"t":"2026-10-15T15:10:00Z","v":8966,"vw":82.819537},{"c":82.82,"h":83.3,"l":82.82,"n":160,"o":83.27,"t":"2026-10-15T15:15:00Z","v":8139,"vw":83.135567},{"c":82.865,"h":83.11,"l":82.755,"n":138,"o":82.77,"t":"2026-10-15T15:20:00Z","v":8701,"vw":82.928026},{"c":83.08,"h":83.08,"l":82.875,"n":61,"o":82.875,"t":"2026-10-15T15:25:00Z","v":2844,"vw":82.998344},{"c":82.6401,"h":83.1,"l":82.6401,"n":249,"o":83.08,"t":"2026-10-15T15:30:00Z","v":15125,"vw":82.899757},{"c":82.495,"h":82.84,"l":82.49,"n":110,"o":82.8,"t":"2026-10-15T15:35:00Z","v":8751,"vw":82.792783},{"c":82.2701,"h":82.445,"l":82.2701,"n":29,"o":82.445,"t":"2026-10-15T15:40:00Z","v":3364,"vw":82.3284},{"c":82.25,"h":82.445,"l":82.25,"n":47,"o":82.445,"t":"2026-10-15T15:45:00Z","v":1986,"vw":82.42866},{"c":82.345,"h":82.42,"l":82.3375,"n":88,"o":82.39,"t":"2026-10-15T15:50:00Z","v":7326,"vw":82.396378},{"c":82.265,"h":82.3375,"l":82.2,"n":94,"o":82.23,"t":"2026-10-15T15:55:00Z","v":4116,"vw":82.260471},{"c":82.325,"h":82.49,"l":82.315,"n":63,"o":82.315,"t":"2026-10-15T16:00:00Z","v":3508,"vw":82.368516},{"c":82.17,"h":82.4899,"l":82.16,"n":41,"o":82.4899,"t":"2026-10-15T16:05:00Z","v":1745,"vw":82.207588},{"c":82.15,"h":82.3774,"l":82.1,"n":85,"o":82.3774,"t":"2026-10-15T16:10:00Z","v":3161,"vw":82.283113},{"c":81.85,"h":82.15,"l":81.67,"n":126,"o":82.11,"t":"2026-10-15T16:15:00Z","v":3879,"vw":81.953496},{"c":81.9125,"h":81.9125,"l":81.78,"n":90,"o":81.845,"t":"2026-10-15T16:20:00Z","v":2764,"vw":81.874788},{"c":81.99,"h":82.1,"l":81.965,"n":119,"o":81.965,"t":"2026-10-15T16:25:00Z","v":5395,"vw":82.01422},{"c":82.11,"h":82.12,"l":81.89,"n":73,"o":81.89,"t":"2026-10-15T16:30:00Z","v":2381,"vw":82.031432},{"c":82.1,"h":82.19,"l":82.08,"n":150,"o":82.14,"t":"2026-10-15T16:35:00Z","v":5493,"vw":82.12327},{"c":82.17,"h":82.17,"l":82.17,"n":41,"o":82.17,"t":"2026-10-15T16:40:00Z","v":780,"vw":82.17},{"c":82.13,"h":82.385,"l":82.13,"n":88,"o":82.24,"t":"2026-10-15T16:45:00Z","v":2069,"vw":82.266875},{"c":81.935,"h":82.1,"l":81.83,"n":71,"o":82.1,"t":"2026-10-15T16:50:00Z","v":2003,"vw":81.961142},{"c":81.9801,"h":82.125,"l":81.9801,"n":24,"o":82.125,"t":"2026-10-15T16:55:00Z","v":959,"vw":82.055964},{"c":82.045,"h":82.1524,"l":81.98,"n":103,"o":82.1524,"t":"2026-10-15T17:00:00Z","v":4721,"vw":82.063431},{"c":82.05,"h":82.14,"l":81.96,"n":57,"o":82.13,"t":"2026-10-15T17:05:00Z","v":1573,"vw":82.051429},{"c":82.15,"h":82.15,"l":82.055,"n":44,"o":82.08,"t":"2026-10-15T17:10:00Z","v":1104,"vw":82.087398},{"c":82.18,"h":82.2,"l":82.06,"n":144,"o":82.06,"t":"2026-10-15T17:15:00Z","v":5652,"vw":82.139038},{"c":82.1,"h":82.25,"l":82.1,"n":81,"o":82.1901,"t":"2026-10-15T17:20:00Z","v":3583,"vw":82.211247},{"c":82.105,"h":82.105,"l":82.105,"n":4,"o":82.105,"t":"2026-10-15T17:25:00Z","v":215,"vw":82.105},{"c":82.165,"h":82.165,"l":82.0851,"n":66,"o":82.0851,"t":"2026-10-15T17:30:00Z","v":2093,"vw":82.123258},{"c":82.4,"h":82.43,"l":82.205,"n":112,"o":82.225,"t":"2026-10-15T17:35:00Z","v":3875,"vw":82.310896},{"c":82.58,"h":82.68,"l":82.405,"n":75,"o":82.405,"t":"2026-10-15T17:40:00Z","v":5868,"vw":82.598992},{"c":82.5031,"h":82.6,"l":82.4001,"n":81,"o":82.585,"t":"2026-10-15T17:45:00Z","v":3580,"vw":82.528905},{"c":82.54,"h":82.68,"l":82.41,"n":60,"o":82.44,"t":"2026-10-15T17:50:00Z","v":1557,"vw":82.531887},{"c":82.4125,"h":82.44,"l":82.29,"n":101,"o":82.41,"t":"2026-10-15T17:55:00Z","v":4429,"vw":82.391648},{"c":82.42,"h":82.52,"l":82.375,"n":89,"o":82.385,"t":"2026-10-15T18:00:00Z","v":3581,"vw":82.446726},{"c":82.39,"h":82.45,"l":82.39,"n":134,"o":82.445,"t":"2026-10-15T18:05:00Z","v":3486,"vw":82.429643},{"c":82.31,"h":82.3925,"l":82.26,"n":86,"o":82.39,"t":"2026-10-15T18:10:00Z","v":3763,"vw":82.319894},{"c":82.495,"h":82.495,"l":82.355,"n":56,"o":82.355,"t":"2026-10-15T18:15:00Z","v":1795,"vw":82.465047},{"c":82.4,"h":82.59,"l":82.4,"n":121,"o":82.5,"t":"2026-10-15T18:20:00Z","v":5836,"vw":82.511866},{"c":82.415,"h":82.47,"l":82.29,"n":69,"o":82.32,"t":"2026-10-15T18:25:00Z","v":1906,"vw":82.407105},{"c":82.64,"h":82.695,"l":82.5,"n":133,"o":82.505,"t":"2026-10-15T18:30:00Z","v":4859,"vw":82.608707},{"c":82.58,"h":82.6925,"l":82.58,"n":66,"o":82.6,"t":"2026-10-15T18:35:00Z","v":2264,"vw":82.611697},{"c":82.75,"h":82.79,"l":82.5201,"n":149,"o":82.6424,"t":"2026-10-15T18:40:00Z","v":6517,"vw":82.66588},{"c":82.795,"h":82.795,"l":82.72,"n":71,"o":82.72,"t":"2026-10-15T18:45:00Z","v":1848,"vw":82.776013},{"c":82.9,"h":82.99,"l":82.6801,"n":117,"o":82.6801,"t":"2026-10-15T18:50:00Z","v":2394,"vw":82.871887},{"c":83.05,"h":83.05,"l":82.7901,"n":57,"o":82.94,"t":"2026-10-15T18:55:00Z","v":2699,"vw":82.936922},{"c":83.02,"h":83.105,"l":83.02,"n":67,"o":83.105,"t":"2026-10-15T19:00:00Z","v":1797,"vw":83.0525},{"c":82.95,"h":83.025,"l":82.895,"n":94,"o":83.015,"t":"2026-10-15T19:05:00Z","v":2907,"vw":82.960869},{"c":83.1,"h":83.1,"l":82.96,"n":106,"o":82.96,"t":"2026-10-15T19:10:00Z","v":3023,"vw":83.062022},{"c":83.19,"h":83.21,"l":83.1,"n":157,"o":83.1,"t":"2026-10-15T19:15:00Z","v":4839,"vw":83.157991},{"c":83.07,"h":83.3,"l":83.07,"n":213,"o":83.2,"t":"2026-10-15T19:20:00Z","v":7405,"vw":83.226157},{"c":82.9301,"h":83.2,"l":82.9301,"n":133,"o":83.07,"t":"2026-10-15T19:25:00Z","v":3972,"vw":83.076865},{"c":83.245,"h":83.27,"l":82.93,"n":187,"o":82.93,"t":"2026-10-15T19:30:00Z","v":5873,"vw":83.135136},{"c":83.37,"h":83.39,"l":83.265,"n":161,"o":83.28,"t":"2026-10-15T19:35:00Z","v":4596,"vw":83.32415},{"c":83.14,"h":83.36,"l":83.14,"n":245,"o":83.35,"t":"2026-10-15T19:40:00Z","v":7816,"vw":83.333995},{"c":83.05,"h":83.235,"l":83.05,"n":213,"o":83.195,"t":"2026-10-15T19:45:00Z","v":5576,"vw":83.134727},{"c":83.5,"h":83.5,"l":82.85,"n":437,"o":82.85,"t":"2026-10-15T19:50:00Z","v":13248,"vw":83.162042},{"c":83.33,"h":83.47,"l":83.1701,"n":1238,"o":83.43,"t":"2026-10-15T19:55:00Z","v":45952,"vw":83.348217},{"c":83.23,"h":83.23,"l":83.23,"n":20,"o":83.23,"t":"2026-10-15T20:00:00Z","v":97300,"vw":83.23},{"c":83.37,"h":84.025,"l":83,"n":83,"o":83.39,"t":"2026-10-16T13:30:00Z","v":15985,"vw":83.244188},{"c":84.28,"h":84.55,"l":83.285,"n":115,"o":84.1594,"t":"2026-10-16T13:35:00Z","v":5968,"vw":84.208269},{"c":84.97,"h":85,"l":84.21,"n":114,"o":84.215,"t":"2026-10-16T13:40:00Z","v":4564,"vw":84.562013},{"c":84.89,"h":85.4,"l":84.87,"n":85,"o":85.4,"t":"2026-10-16T13:45:00Z","v":2674,"vw":85.011818},{"c":84.495,"h":84.89,"l":84.495,"n":45,"o":84.89,"t":"2026-10-16T13:50:00Z","v":2648,"vw":84.673726},{"c":85.015,"h":85.09,"l":84.205,"n":67,"o":84.205,"t":"2026-10-16T13:55:00Z","v":1919,"vw":84.82875},{"c":84.72,"h":85,"l":84.59,"n":126,"o":84.95,"t":"2026-10-16T14:00:00Z","v":4558,"vw":84.861135},{"c":84.5,"h":84.825,"l":84.5,"n":70,"o":84.81,"t":"2026-10-16T14:05:00Z","v":2226,"vw":84.621454},{"c":84.37,"h":84.52,"l":83.935,"n":112,"o":84.52,"t":"2026-10-16T14:10:00Z","v":4669,"vw":84.06037},{"c":84.23,"h":84.37,"l":84.215,"n":82,"o":84.36,"t":"2026-10-16T14:20:00Z","v":1743,"vw":84.284},{"c":84.16,"h":84.255,"l":83.95,"n":126,"o":84.24,"t":"2026-10-16T14:25:00Z","v":5558,"vw":84.149147},{"c":84.14,"h":84.5,"l":84.13,"n":172,"o":84.16,"t":"2026-10-16T14:30:00Z","v":8537,"vw":84.424695},{"c":84.01,"h":84.2328,"l":83.62,"n":110,"o":84,"t":"2026-10-16T14:35:00Z","v":6173,"vw":83.980846},{"c":83.75,"h":83.86,"l":83.5,"n":90,"o":83.8,"t":"2026-10-16T14:40:00Z","v":2367,"vw":83.776667},{"c":84.02,"h":84.14,"l":83.7316,"n":117,"o":83.8,"t":"2026-10-16T14:45:00Z","v":4949,"vw":83.96476},{"c":83.72,"h":84.03,"l":83.72,"n":80,"o":84.03,"t":"2026-10-16T14:50:00Z","v":6753,"vw":83.938402},{"c":83.755,"h":83.755,"l":83.6001,"n":27,"o":83.745,"t":"2026-10-16T14:55:00Z","v":964,"vw":83.714586},{"c":83.84,"h":83.89,"l":83.62,"n":202,"o":83.84,"t":"2026-10-16T15:00:00Z","v":16075,"vw":83.760223},{"c":83.51,"h":83.9,"l":83.51,"n":64,"o":83.9,"t":"2026-10-16T15:05:00Z","v":3660,"vw":83.808061},{"c":83.15,"h":83.15,"l":82.88,"n":78,"o":82.8825,"t":"2026-10-16T15:10:00Z","v":1234,"vw":82.975379},{"c":83.195,"h":83.28,"l":83.19,"n":49,"o":83.28,"t":"2026-10-16T15:15:00Z","v":1191,"vw":83.208333},{"c":83.355,"h":83.355,"l":83.205,"n":35,"o":83.325,"t":"2026-10-16T15:20:00Z","v":723,"vw":83.295},{"c":83.29,"h":83.29,"l":83.29,"n":19,"o":83.29,"t":"2026-10-16T15:25:00Z","v":398,"vw":83.29},{"c":83.29,"h":83.295,"l":83.29,"n":45,"o":83.295,"t":"2026-10-16T15:30:00Z","v":900,"vw":83.291912},{"c":83.315,"h":83.315,"l":83.315,"n":54,"o":83.315,"t":"2026-10-16T15:35:00Z","v":1075,"vw":83.315},{"c":82.93,"h":83.3364,"l":82.93,"n":173,"o":83.315,"t":"2026-10-16T15:40:00Z","v":7166,"vw":83.207831},{"c":83.16,"h":83.23,"l":83.045,"n":78,"o":83.045,"t":"2026-10-16T15:45:00Z","v":2690,"vw":83.181728},{"c":83.14,"h":83.31,"l":83.01,"n":34,"o":83.135,"t":"2026-10-16T15:50:00Z","v":748,"vw":83.148872},{"c":83.375,"h":83.375,"l":83.24,"n":86,"o":83.3191,"t":"2026-10-16T15:55:00Z","v":3741,"vw":83.290976},{"c":83.51,"h":83.51,"l":83.18,"n":217,"o":83.385,"t":"2026-10-16T16:00:00Z","v":18920,"vw":83.327789},{"c":83.53,"h":83.55,"l":83.525,"n":75,"o":83.55,"t":"2026-10-16T16:05:00Z","v":1112,"vw":83.53155},{"c":83.54,"h":83.545,"l":83.54,"n":55,"o":83.545,"t":"2026-10-16T16:10:00Z","v":783,"vw":83.541634},{"c":83.05,"h":83.575,"l":83.05,"n":85,"o":83.55,"t":"2026-10-16T16:15:00Z","v":3093,"vw":83.48649},{"c":83.05,"h":83.69,"l":83.05,"n":19,"o":83.69,"t":"2026-10-16T16:20:00Z","v":346,"vw":83.376275},{"c":83.35,"h":83.385,"l":83.34,"n":53,"o":83.34,"t":"2026-10-16T16:25:00Z","v":908,"vw":83.355459},{"c":83.1,"h":83.37,"l":83.1,"n":95,"o":83.37,"t":"2026-10-16T16:30:00Z","v":5072,"vw":83.163111},{"c":83.415,"h":83.415,"l":83.1123,"n":153,"o":83.195,"t":"2026-10-16T16:35:00Z","v":3397,"vw":83.248952},{"c":83.355,"h":83.42,"l":83.31,"n":72,"o":83.4,"t":"2026-10-16T16:40:00Z","v":2964,"vw":83.348439},{"c":83.23,"h":83.355,"l":83.23,"n":59,"o":83.355,"t":"2026-10-16T16:45:00Z","v":1739,"vw":83.311539},{"c":83.355,"h":83.41,"l":83.265,"n":88,"o":83.34,"t":"2026-10-16T16:50:00Z","v":3296,"vw":83.320984},{"c":83.375,"h":83.375,"l":83.355,"n":31,"o":83.355,"t":"2026-10-16T16:55:00Z","v":1241,"vw":83.360025},{"c":82.83,"h":83.46,"l":82.83,"n":173,"o":83.46,"t":"2026-10-16T17:00:00Z","v":8570,"vw":83.300887},{"c":82.795,"h":82.97,"l":82.67,"n":71,"o":82.97,"t":"2026-10-16T17:05:00Z","v":1960,"vw":82.846429},{"c":82.835,"h":82.835,"l":82.8,"n":74,"o":82.8,"t":"2026-10-16T17:10:00Z","v":2054,"vw":82.811208},{"c":82.83,"h":82.84,"l":82.68,"n":102,"o":82.84,"t":"2026-10-16T17:15:00Z","v":3679,"vw":82.738895},{"c":82.9369,"h":82.9369,"l":82.74,"n":66,"o":82.74,"t":"2026-10-16T17:20:00Z","v":1719,"vw":82.836383},{"c":82.96,"h":83.09,"l":82.95,"n":122,"o":83.0151,"t":"2026-10-16T17:25:00Z","v":3370,"vw":83.006115},{"c":83.2,"h":83.2528,"l":82.9393,"n":143,"o":82.96,"t":"2026-10-16T17:30:00Z","v":6141,"vw":83.119017},{"c":83.21,"h":83.43,"l":83.13,"n":156,"o":83.21,"t":"2026-10-16T17:35:00Z","v":5321,"vw":83.271322},{"c":83.42,"h":83.48,"l":83.11,"n":110,"o":83.11,"t":"2026-10-16T17:40:00Z","v":2679,"vw":83.410299},{"c":83.06,"h":83.33,"l":83.06,"n":49,"o":83.33,"t":"2026-10-16T17:45:00Z","v":1945,"vw":83.185051},{"c":83.1,"h":83.165,"l":83.1,"n":59,"o":83.165,"t":"2026-10-16T17:50:00Z","v":1371,"vw":83.117857},{"c":82.835,"h":83.07,"l":82.83,"n":128,"o":83.07,"t":"2026-10-16T17:55:00Z","v":4446,"vw":82.906457},{"c":82.625,"h":82.84,"l":82.58,"n":119,"o":82.84,"t":"2026-10-16T18:00:00Z","v":3810,"vw":82.690932},{"c":82.8,"h":82.87,"l":82.71,"n":44,"o":82.71,"t":"2026-10-16T18:05:00Z","v":972,"vw":82.793333},{"c":82.835,"h":82.9,"l":82.755,"n":144,"o":82.755,"t":"2026-10-16T18:10:00Z","v":1783,"vw":82.819155},{"c":82.6375,"h":82.92,"l":82.625,"n":79,"o":82.835,"t":"2026-10-16T18:15:00Z","v":5137,"vw":82.770032},{"c":82.76,"h":82.76,"l":82.63,"n":128,"o":82.63,"t":"2026-10-16T18:20:00Z","v":3566,"vw":82.672684},{"c":82.73,"h":82.85,"l":82.665,"n":125,"o":82.8,"t":"2026-10-16T18:25:00Z","v":4072,"vw":82.74165},{"c":82.67,"h":82.695,"l":82.56,"n":163,"o":82.695,"t":"2026-10-16T18:30:00Z","v":4074,"vw":82.639976},{"c":82.76,"h":82.76,"l":82.55,"n":171,"o":82.66,"t":"2026-10-16T18:35:00Z","v":4464,"vw":82.666141},{"c":82.63,"h":82.79,"l":82.53,"n":134,"o":82.79,"t":"2026-10-16T18:40:00Z","v":5500,"vw":82.680417},{"c":82.6,"h":82.74,"l":82.6,"n":169,"o":82.6,"t":"2026-10-16T18:45:00Z","v":4731,"vw":82.655908},{"c":82.56,"h":82.64,"l":82.49,"n":180,"o":82.54,"t":"2026-10-16T18:50:00Z","v":5948,"vw":82.557404},{"c":82.55,"h":82.565,"l":82.43,"n":183,"o":82.465,"t":"2026-10-16T18:55:00Z","v":3965,"vw":82.480651},{"c":82.425,"h":82.62,"l":82.425,"n":166,"o":82.58,"t":"2026-10-16T19:00:00Z","v":5013,"vw":82.530632},{"c":82.47,"h":82.5393,"l":82.46,"n":78,"o":82.5,"t":"2026-10-16T19:05:00Z","v":2410,"vw":82.474344},{"c":82.62,"h":82.725,"l":82.475,"n":223,"o":82.475,"t":"2026-10-16T19:10:00Z","v":8248,"vw":82.637529},{"c":82.72,"h":82.82,"l":82.655,"n":165,"o":82.6625,"t":"2026-10-16T19:15:00Z","v":4635,"vw":82.704281},{"c":82.78,"h":82.94,"l":82.725,"n":158,"o":82.725,"t":"2026-10-16T19:20:00Z","v":6190,"vw":82.831214},{"c":82.6,"h":82.78,"l":82.6,"n":165,"o":82.78,"t":"2026-10-16T19:25:00Z","v":8097,"vw":82.642634},{"c":82.45,"h":82.69,"l":82.2925,"n":259,"o":82.6075,"t":"2026-10-16T19:30:00Z","v":17465,"vw":82.584427},{"c":82.34,"h":82.455,"l":82.231,"n":169,"o":82.455,"t":"2026-10-16T19:35:00Z","v":5074,"vw":82.328078},{"c":82.23,"h":82.45,"l":82.15,"n":220,"o":82.34,"t":"2026-10-16T19:40:00Z","v":6956,"vw":82.296546},{"c":82.61,"h":82.62,"l":82.35,"n":249,"o":82.35,"t":"2026-10-16T19:45:00Z","v":6623,"vw":82.527112},{"c":82.58,"h":82.75,"l":82.48,"n":439,"o":82.58,"t":"2026-10-16T19:50:00Z","v":20765,"vw":82.58178},{"c":82.77,"h":82.78,"l":82.57,"n":1232,"o":82.57,"t":"2026-10-16T19:55:00Z","v":73475,"vw":82.685934},{"c":83,"h":83,"l":82.71,"n":28,"o":82.71,"t":"2026-10-16T20:00:00Z","v":191359,"vw":82.710163},{"c":83.86,"h":83.86,"l":83.86,"n":6,"o":83.86,"t":"2026-10-19T09:05:00Z","v":150,"vw":83.86},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-19T13:05:00Z","v":255,"vw":83.5},{"c":83.585,"h":84.97,"l":83.585,"n":52,"o":84.04,"t":"2026-10-19T13:30:00Z","v":10170,"vw":84.025613},{"c":82.905,"h":83.87,"l":82.78,"n":68,"o":83.87,"t":"2026-10-19T13:35:00Z","v":1985,"vw":83.079882},{"c":82.8,"h":82.8,"l":82.8,"n":5,"o":82.8,"t":"2026-10-19T13:40:00Z","v":548,"vw":82.8},{"c":82.805,"h":82.805,"l":82.79,"n":12,"o":82.79,"t":"2026-10-19T13:45:00Z","v":1109,"vw":82.803276},{"c":83.0999,"h":83.0999,"l":82.8025,"n":78,"o":82.805,"t":"2026-10-19T13:50:00Z","v":2920,"vw":82.835361},{"c":82.66,"h":83.07,"l":82.44,"n":55,"o":83.07,"t":"2026-10-19T13:55:00Z","v":2528,"vw":82.556945},{"c":82.24,"h":82.72,"l":82.24,"n":66,"o":82.685,"t":"2026-10-19T14:00:00Z","v":3373,"vw":82.524069},{"c":82.48,"h":82.62,"l":82.48,"n":45,"o":82.62,"t":"2026-10-19T14:05:00Z","v":963,"vw":82.536225},{"c":82.43,"h":82.43,"l":82.43,"n":8,"o":82.43,"t":"2026-10-19T14:10:00Z","v":1834,"vw":82.43},{"c":83.46,"h":83.49,"l":82.66,"n":97,"o":82.66,"t":"2026-10-19T14:15:00Z","v":3228,"vw":83.228608},{"c":83.455,"h":83.58,"l":83.265,"n":54,"o":83.41,"t":"2026-10-19T14:20:00Z","v":1756,"vw":83.4475},{"c":83.67,"h":83.7,"l":83.405,"n":92,"o":83.45,"t":"2026-10-19T14:25:00Z","v":3972,"vw":83.526423},{"c":83.18,"h":83.68,"l":83.155,"n":123,"o":83.68,"t":"2026-10-19T14:30:00Z","v":5244,"vw":83.328458},{"c":82.875,"h":83.125,"l":82.73,"n":59,"o":83.125,"t":"2026-10-19T14:35:00Z","v":2123,"vw":82.927412},{"c":82.9691,"h":82.9691,"l":82.9691,"n":14,"o":82.9691,"t":"2026-10-19T14:40:00Z","v":211,"vw":82.9691},{"c":83.41,"h":83.58,"l":83.07,"n":137,"o":83.07,"t":"2026-10-19T14:45:00Z","v":3438,"vw":83.395953},{"c":83.2,"h":83.29,"l":83.2,"n":83,"o":83.23,"t":"2026-10-19T14:50:00Z","v":2193,"vw":83.226},{"c":83.37,"h":83.37,"l":83.2685,"n":23,"o":83.2685,"t":"2026-10-19T14:55:00Z","v":998,"vw":83.287227},{"c":83.43,"h":83.51,"l":83.43,"n":25,"o":83.51,"t":"2026-10-19T15:00:00Z","v":636,"vw":83.483333},{"c":83.63,"h":83.63,"l":83.58,"n":29,"o":83.58,"t":"2026-10-19T15:05:00Z","v":1586,"vw":83.620476},{"c":83.465,"h":83.49,"l":83.36,"n":72,"o":83.49,"t":"2026-10-19T15:10:00Z","v":3673,"vw":83.44127},{"c":83.58,"h":83.58,"l":83.47,"n":31,"o":83.47,"t":"2026-10-19T15:15:00Z","v":1011,"vw":83.491379},{"c":83.92,"h":84,"l":83.6,"n":132,"o":83.6,"t":"2026-10-19T15:20:00Z","v":5181,"vw":83.902539},{"c":83.76,"h":83.91,"l":83.76,"n":60,"o":83.91,"t":"2026-10-19T15:25:00Z","v":2067,"vw":83.893813},{"c":83.69,"h":83.8,"l":83.67,"n":85,"o":83.69,"t":"2026-10-19T15:30:00Z","v":4779,"vw":83.727875},{"c":84.015,"h":84.015,"l":83.6,"n":159,"o":83.705,"t":"2026-10-19T15:35:00Z","v":12628,"vw":83.749771},{"c":84.265,"h":84.42,"l":84.015,"n":167,"o":84.12,"t":"2026-10-19T15:40:00Z","v":12522,"vw":84.143902},{"c":84.35,"h":84.35,"l":84.35,"n":8,"o":84.35,"t":"2026-10-19T15:45:00Z","v":262,"vw":84.35},{"c":84.18,"h":84.23,"l":84.18,"n":20,"o":84.23,"t":"2026-10-19T15:50:00Z","v":767,"vw":84.219011},{"c":83.8,"h":84.18,"l":83.8,"n":180,"o":84.18,"t":"2026-10-19T15:55:00Z","v":11744,"vw":84.018762},{"c":83.477,"h":83.9092,"l":83.477,"n":102,"o":83.9092,"t":"2026-10-19T16:00:00Z","v":3772,"vw":83.721559},{"c":83.7,"h":83.78,"l":83.66,"n":78,"o":83.66,"t":"2026-10-19T16:05:00Z","v":3668,"vw":83.713628},{"c":83.685,"h":83.685,"l":83.685,"n":10,"o":83.685,"t":"2026-10-19T16:10:00Z","v":342,"vw":83.685},{"c":83.49,"h":83.58,"l":83.49,"n":34,"o":83.53,"t":"2026-10-19T16:15:00Z","v":2645,"vw":83.552173},{"c":83.37,"h":83.4,"l":83.32,"n":63,"o":83.4,"t":"2026-10-19T16:20:00Z","v":2728,"vw":83.381508},{"c":83.32,"h":83.5,"l":83.32,"n":73,"o":83.405,"t":"2026-10-19T16:25:00Z","v":3041,"vw":83.392963},{"c":83.37,"h":83.37,"l":83.3,"n":37,"o":83.365,"t":"2026-10-19T16:30:00Z","v":880,"vw":83.341155},{"c":83.36,"h":83.36,"l":83.36,"n":6,"o":83.36,"t":"2026-10-19T16:35:00Z","v":197,"vw":83.36},{"c":83.475,"h":83.51,"l":83.36,"n":81,"o":83.36,"t":"2026-10-19T16:40:00Z","v":1905,"vw":83.473856},{"c":83.51,"h":83.51,"l":83.465,"n":24,"o":83.465,"t":"2026-10-19T16:45:00Z","v":996,"vw":83.472732},{"c":83.32,"h":83.495,"l":83.32,"n":57,"o":83.495,"t":"2026-10-19T16:50:00Z","v":1848,"vw":83.373},{"c":83.415,"h":83.51,"l":83.35,"n":26,"o":83.35,"t":"2026-10-19T16:55:00Z","v":785,"vw":83.425},{"c":83.375,"h":83.49,"l":83.28,"n":106,"o":83.32,"t":"2026-10-19T17:00:00Z","v":3583,"vw":83.3305},{"c":83.38,"h":83.4615,"l":83.38,"n":16,"o":83.4615,"t":"2026-10-19T17:05:00Z","v":468,"vw":83.424115},{"c":83.7,"h":83.76,"l":83.375,"n":171,"o":83.375,"t":"2026-10-19T17:10:00Z","v":5779,"vw":83.525957},{"c":83.94,"h":83.94,"l":83.7121,"n":37,"o":83.7121,"t":"2026-10-19T17:15:00Z","v":1096,"vw":83.82252},{"c":83.92,"h":83.92,"l":83.77,"n":70,"o":83.84,"t":"2026-10-19T17:20:00Z","v":2374,"vw":83.84248},{"c":83.95,"h":84.07,"l":83.875,"n":75,"o":84.01,"t":"2026-10-19T17:25:00Z","v":1967,"vw":83.954267},{"c":84.2299,"h":84.24,"l":83.93,"n":104,"o":83.955,"t":"2026-10-19T17:30:00Z","v":5958,"vw":84.075873},{"c":83.7,"h":83.98,"l":83.61,"n":150,"o":83.98,"t":"2026-10-19T17:35:00Z","v":6716,"vw":83.822736},{"c":83.715,"h":83.79,"l":83.565,"n":89,"o":83.69,"t":"2026-10-19T17:40:00Z","v":3549,"vw":83.65175},{"c":83.575,"h":83.8,"l":83.575,"n":161,"o":83.69,"t":"2026-10-19T17:45:00Z","v":9009,"vw":83.730046},{"c":83.53,"h":83.53,"l":83.35,"n":138,"o":83.515,"t":"2026-10-19T17:50:00Z","v":2789,"vw":83.456318},{"c":83.59,"h":83.59,"l":83.48,"n":43,"o":83.48,"t":"2026-10-19T17:55:00Z","v":811,"vw":83.508796},{"c":83.3201,"h":83.53,"l":83.3201,"n":53,"o":83.5,"t":"2026-10-19T18:00:00Z","v":1976,"vw":83.488953},{"c":83.31,"h":83.36,"l":83.25,"n":93,"o":83.33,"t":"2026-10-19T18:05:00Z","v":3059,"vw":83.321909},{"c":83.39,"h":83.39,"l":83.1801,"n":87,"o":83.1801,"t":"2026-10-19T18:10:00Z","v":2496,"vw":83.303657},{"c":83.3014,"h":83.425,"l":83.28,"n":90,"o":83.35,"t":"2026-10-19T18:15:00Z","v":2718,"vw":83.357863},{"c":83.41,"h":83.41,"l":83.32,"n":47,"o":83.32,"t":"2026-10-19T18:20:00Z","v":1206,"vw":83.379624},{"c":83.46,"h":83.465,"l":83.37,"n":93,"o":83.41,"t":"2026-10-19T18:25:00Z","v":2429,"vw":83.431196},{"c":83.46,"h":83.46,"l":83.46,"n":14,"o":83.46,"t":"2026-10-19T18:30:00Z","v":262,"vw":83.46},{"c":83.285,"h":83.43,"l":83.22,"n":169,"o":83.39,"t":"2026-10-19T18:35:00Z","v":6303,"vw":83.370192},{"c":83.345,"h":83.39,"l":83.28,"n":188,"o":83.285,"t":"2026-10-19T18:40:00Z","v":4989,"vw":83.322571},{"c":83.47,"h":83.6497,"l":83.46,"n":158,"o":83.46,"t":"2026-10-19T18:45:00Z","v":7266,"vw":83.561364},{"c":83.5351,"h":83.55,"l":83.47,"n":119,"o":83.5,"t":"2026-10-19T18:50:00Z","v":7272,"vw":83.518559},{"c":83.385,"h":83.6,"l":83.345,"n":174,"o":83.6,"t":"2026-10-19T18:55:00Z","v":5642,"vw":83.516818},{"c":83.4,"h":83.55,"l":83.2609,"n":126,"o":83.46,"t":"2026-10-19T19:00:00Z","v":5473,"vw":83.405764},{"c":83.3,"h":83.41,"l":83.3,"n":127,"o":83.41,"t":"2026-10-19T19:05:00Z","v":5498,"vw":83.317452},{"c":83.24,"h":83.3587,"l":83.24,"n":107,"o":83.3587,"t":"2026-10-19T19:10:00Z","v":5368,"vw":83.276123},{"c":83.24,"h":83.24,"l":83.1226,"n":181,"o":83.24,"t":"2026-10-19T19:15:00Z","v":6999,"vw":83.201078},{"c":83.41,"h":83.46,"l":83.28,"n":163,"o":83.33,"t":"2026-10-19T19:20:00Z","v":7222,"vw":83.329153},{"c":83.36,"h":83.4,"l":83.28,"n":183,"o":83.3901,"t":"2026-10-19T19:25:00Z","v":6088,"vw":83.363506},{"c":83.31,"h":83.41,"l":83.25,"n":151,"o":83.36,"t":"2026-10-19T19:30:00Z","v":3843,"vw":83.320724},{"c":83.5,"h":83.53,"l":83.36,"n":177,"o":83.36,"t":"2026-10-19T19:35:00Z","v":4390,"vw":83.442505},{"c":83.6,"h":83.6,"l":83.47,"n":200,"o":83.55,"t":"2026-10-19T19:40:00Z","v":9130,"vw":83.527019},{"c":83.42,"h":83.53,"l":83.35,"n":175,"o":83.53,"t":"2026-10-19T19:45:00Z","v":6149,"vw":83.412879},{"c":83.31,"h":83.31,"l":83.11,"n":401,"o":83.29,"t":"2026-10-19T19:50:00Z","v":13033,"vw":83.206771},{"c":83.22,"h":83.235,"l":82.975,"n":1031,"o":83.235,"t":"2026-10-19T19:55:00Z","v":38133,"vw":83.131493},{"c":83.17,"h":83.17,"l":83.17,"n":24,"o":83.17,"t":"2026-10-19T20:00:00Z","v":68047,"vw":83.17},{"c":81.82,"h":81.82,"l":81.82,"n":8,"o":81.82,"t":"2026-10-20T13:25:00Z","v":149,"vw":81.82},{"c":82.125,"h":82.125,"l":81.48,"n":51,"o":81.84,"t":"2026-10-20T13:30:00Z","v":5543,"vw":81.804249},{"c":82.135,"h":82.32,"l":81.11,"n":76,"o":81.12,"t":"2026-10-20T13:35:00Z","v":3022,"vw":81.77539},{"c":82.12,"h":82.12,"l":82.12,"n":8,"o":82.12,"t":"2026-10-20T13:40:00Z","v":296,"vw":82.12},{"c":81.8,"h":82.7698,"l":81.77,"n":62,"o":82.7698,"t":"2026-10-20T13:45:00Z","v":3106,"vw":81.877727},{"c":82.555,"h":82.555,"l":81.8,"n":38,"o":81.8,"t":"2026-10-20T13:50:00Z","v":925,"vw":82.161152},{"c":82.78,"h":82.78,"l":82.2415,"n":79,"o":82.59,"t":"2026-10-20T13:55:00Z","v":2263,"vw":82.509399},{"c":82.515,"h":83.4392,"l":82.515,"n":73,"o":83.0299,"t":"2026-10-20T14:00:00Z","v":3635,"vw":82.977901},{"c":82.63,"h":83.08,"l":82.63,"n":45,"o":82.94,"t":"2026-10-20T14:05:00Z","v":1427,"vw":82.9375},{"c":82.27,"h":82.66,"l":82.27,"n":9,"o":82.66,"t":"2026-10-20T14:10:00Z","v":300,"vw":82.465},{"c":82.665,"h":82.7355,"l":82.65,"n":21,"o":82.65,"t":"2026-10-20T14:15:00Z","v":804,"vw":82.695517},{"c":83.235,"h":83.24,"l":82.54,"n":127,"o":82.9906,"t":"2026-10-20T14:20:00Z","v":4587,"vw":82.903769},{"c":83.84,"h":83.85,"l":83.345,"n":48,"o":83.345,"t":"2026-10-20T14:25:00Z","v":1196,"vw":83.71875},{"c":83.5636,"h":84.1446,"l":83.5636,"n":21,"o":84.04,"t":"2026-10-20T14:30:00Z","v":943,"vw":83.875614},{"c":84.035,"h":84.035,"l":83.54,"n":59,"o":83.905,"t":"2026-10-20T14:40:00Z","v":2087,"vw":83.951087},{"c":83.71,"h":84.4199,"l":83.71,"n":163,"o":84.245,"t":"2026-10-20T14:45:00Z","v":5083,"vw":84.0756},{"c":84.085,"h":84.1,"l":83.56,"n":148,"o":83.56,"t":"2026-10-20T14:50:00Z","v":4494,"vw":83.972667},{"c":84,"h":84.085,"l":83.79,"n":47,"o":84.085,"t":"2026-10-20T14:55:00Z","v":1157,"vw":83.906582},{"c":84.06,"h":84.28,"l":83.81,"n":178,"o":83.81,"t":"2026-10-20T15:00:00Z","v":7661,"vw":84.032485},{"c":83.79,"h":84.03,"l":83.7,"n":130,"o":83.94,"t":"2026-10-20T15:05:00Z","v":8249,"vw":83.888038},{"c":83.19,"h":83.825,"l":82.995,"n":290,"o":83.825,"t":"2026-10-20T15:10:00Z","v":20082,"vw":83.556392},{"c":83.56,"h":83.56,"l":83.18,"n":97,"o":83.2,"t":"2026-10-20T15:15:00Z","v":4092,"vw":83.412354},{"c":83.545,"h":83.57,"l":83.19,"n":18,"o":83.57,"t":"2026-10-20T15:20:00Z","v":470,"vw":83.457698},{"c":83.52,"h":83.595,"l":83.52,"n":21,"o":83.52,"t":"2026-10-20T15:25:00Z","v":10050,"vw":83.521527},{"c":83.485,"h":83.495,"l":83.31,"n":34,"o":83.495,"t":"2026-10-20T15:30:00Z","v":1268,"vw":83.463364},{"c":83.27,"h":83.49,"l":83.27,"n":31,"o":83.49,"t":"2026-10-20T15:35:00Z","v":1040,"vw":83.44125},{"c":83.66,"h":83.77,"l":83.54,"n":122,"o":83.75,"t":"2026-10-20T15:40:00Z","v":6085,"vw":83.696829},{"c":84.31,"h":84.31,"l":83.76,"n":106,"o":83.76,"t":"2026-10-20T15:50:00Z","v":2269,"vw":84.129683},{"c":84.05,"h":84.285,"l":84.05,"n":94,"o":84.285,"t":"2026-10-20T15:55:00Z","v":4797,"vw":84.188088},{"c":83.86,"h":84.29,"l":83.86,"n":56,"o":84.29,"t":"2026-10-20T16:00:00Z","v":2632,"vw":84.006329},{"c":83.77,"h":83.77,"l":83.77,"n":12,"o":83.77,"t":"2026-10-20T16:05:00Z","v":276,"vw":83.77},{"c":83.85,"h":83.85,"l":83.67,"n":15,"o":83.67,"t":"2026-10-20T16:10:00Z","v":334,"vw":83.772078},{"c":83.51,"h":83.945,"l":83.51,"n":134,"o":83.76,"t":"2026-10-20T16:15:00Z","v":5590,"vw":83.74468},{"c":83.67,"h":83.67,"l":83.48,"n":57,"o":83.55,"t":"2026-10-20T16:20:00Z","v":1583,"vw":83.584401},{"c":83.815,"h":83.815,"l":83.76,"n":16,"o":83.76,"t":"2026-10-20T16:25:00Z","v":455,"vw":83.791793},{"c":83.94,"h":83.94,"l":83.94,"n":15,"o":83.94,"t":"2026-10-20T16:35:00Z","v":710,"vw":83.94},{"c":83.765,"h":83.945,"l":83.765,"n":67,"o":83.945,"t":"2026-10-20T16:40:00Z","v":3893,"vw":83.817252},{"c":83.91,"h":83.91,"l":83.6597,"n":102,"o":83.75,"t":"2026-10-20T16:45:00Z","v":2473,"vw":83.772563},{"c":83.5,"h":83.76,"l":83.5,"n":77,"o":83.7,"t":"2026-10-20T16:50:00Z","v":3493,"vw":83.643142},{"c":83.53,"h":83.625,"l":83.4944,"n":51,"o":83.615,"t":"2026-10-20T16:55:00Z","v":1787,"vw":83.550929},{"c":83.725,"h":83.8,"l":83.725,"n":37,"o":83.78,"t":"2026-10-20T17:00:00Z","v":936,"vw":83.77125},{"c":83.34,"h":83.62,"l":83.34,"n":50,"o":83.62,"t":"2026-10-20T17:05:00Z","v":1781,"vw":83.585834},{"c":83.25,"h":83.475,"l":83.25,"n":32,"o":83.32,"t":"2026-10-20T17:10:00Z","v":1102,"vw":83.426469},{"c":83.45,"h":83.45,"l":83.39,"n":19,"o":83.39,"t":"2026-10-20T17:15:00Z","v":681,"vw":83.412433},{"c":83.435,"h":83.435,"l":83.26,"n":44,"o":83.26,"t":"2026-10-20T17:20:00Z","v":907,"vw":83.37287},{"c":83.44,"h":83.6364,"l":83.23,"n":205,"o":83.435,"t":"2026-10-20T17:25:00Z","v":12773,"vw":83.481437},{"c":83.71,"h":83.7698,"l":83.5,"n":83,"o":83.5,"t":"2026-10-20T17:30:00Z","v":4788,"vw":83.68286},{"c":83.61,"h":83.62,"l":83.61,"n":46,"o":83.62,"t":"2026-10-20T17:45:00Z","v":1013,"vw":83.615},{"c":83.5701,"h":83.65,"l":83.5701,"n":83,"o":83.64,"t":"2026-10-20T17:50:00Z","v":2076,"vw":83.622152},{"c":83.68,"h":83.685,"l":83.395,"n":152,"o":83.5,"t":"2026-10-20T17:55:00Z","v":4616,"vw":83.495348},{"c":83.905,"h":83.92,"l":83.715,"n":138,"o":83.81,"t":"2026-10-20T18:00:00Z","v":5261,"vw":83.844234},{"c":84.11,"h":84.12,"l":83.8189,"n":104,"o":83.905,"t":"2026-10-20T18:05:00Z","v":2107,"vw":83.966389},{"c":83.915,"h":83.915,"l":83.915,"n":19,"o":83.915,"t":"2026-10-20T18:10:00Z","v":458,"vw":83.915},{"c":83.905,"h":83.915,"l":83.76,"n":124,"o":83.915,"t":"2026-10-20T18:15:00Z","v":9610,"vw":83.902245},{"c":83.925,"h":83.925,"l":83.91,"n":23,"o":83.91,"t":"2026-10-20T18:20:00Z","v":2281,"vw":83.922143},{"c":84.12,"h":84.12,"l":83.79,"n":160,"o":84.0999,"t":"2026-10-20T18:25:00Z","v":5144,"vw":83.967931},{"c":84.21,"h":84.24,"l":84.1,"n":48,"o":84.24,"t":"2026-10-20T18:30:00Z","v":1350,"vw":84.198575},{"c":83.985,"h":84.13,"l":83.85,"n":175,"o":84.13,"t":"2026-10-20T18:35:00Z","v":20610,"vw":84.098229},{"c":83.5,"h":83.885,"l":83.5,"n":109,"o":83.885,"t":"2026-10-20T18:40:00Z","v":2929,"vw":83.633869},{"c":83.63,"h":83.715,"l":83.5,"n":95,"o":83.5,"t":"2026-10-20T18:45:00Z","v":2387,"vw":83.632421},{"c":83.71,"h":83.71,"l":83.49,"n":99,"o":83.49,"t":"2026-10-20T18:50:00Z","v":1332,"vw":83.656},{"c":84.32,"h":84.32,"l":83.795,"n":178,"o":83.795,"t":"2026-10-20T18:55:00Z","v":5656,"vw":83.906283},{"c":84.385,"h":84.4,"l":84.195,"n":163,"o":84.195,"t":"2026-10-20T19:00:00Z","v":8796,"vw":84.359739},{"c":84.34,"h":84.65,"l":84.34,"n":300,"o":84.405,"t":"2026-10-20T19:05:00Z","v":14463,"vw":84.444159},{"c":84.61,"h":84.63,"l":84.3,"n":64,"o":84.46,"t":"2026-10-20T19:10:00Z","v":1874,"vw":84.564951},{"c":84.535,"h":84.67,"l":84.2701,"n":167,"o":84.2701,"t":"2026-10-20T19:15:00Z","v":7736,"vw":84.54104},{"c":84.44,"h":84.44,"l":84.33,"n":112,"o":84.435,"t":"2026-10-20T19:20:00Z","v":5158,"vw":84.427598},{"c":84.3784,"h":84.55,"l":84.3784,"n":297,"o":84.49,"t":"2026-10-20T19:25:00Z","v":9999,"vw":84.442851},{"c":84.325,"h":84.48,"l":84.3,"n":178,"o":84.3832,"t":"2026-10-20T19:30:00Z","v":4504,"vw":84.418142},{"c":84.045,"h":84.28,"l":84.045,"n":153,"o":84.28,"t":"2026-10-20T19:35:00Z","v":3190,"vw":84.154839},{"c":84.4966,"h":84.4966,"l":84.15,"n":274,"o":84.15,"t":"2026-10-20T19:40:00Z","v":8069,"vw":84.362856},{"c":84.5,"h":84.5,"l":84.27,"n":347,"o":84.37,"t":"2026-10-20T19:45:00Z","v":14911,"vw":84.399022},{"c":84.63,"h":84.685,"l":84.02,"n":938,"o":84.4,"t":"2026-10-20T19:50:00Z","v":43219,"vw":84.269069},{"c":84.43,"h":84.51,"l":84.14,"n":1288,"o":84.42,"t":"2026-10-20T19:55:00Z","v":61335,"vw":84.399489},{"c":84.38,"h":84.38,"l":84.38,"n":31,"o":84.38,"t":"2026-10-20T20:00:00Z","v":202142,"vw":84.38},{"c":85.75,"h":85.965,"l":85.75,"n":71,"o":85.83,"t":"2026-10-21T13:30:00Z","v":6921,"vw":85.83728},{"c":85.6018,"h":85.88,"l":85.52,"n":112,"o":85.5502,"t":"2026-10-21T13:35:00Z","v":3881,"vw":85.642879},{"c":85.14,"h":85.66,"l":85.14,"n":58,"o":85.66,"t":"2026-10-21T13:40:00Z","v":2482,"vw":85.384238},{"c":85.205,"h":85.26,"l":85.085,"n":34,"o":85.26,"t":"2026-10-21T13:45:00Z","v":1614,"vw":85.202902},{"c":85.21,"h":85.36,"l":85.21,"n":44,"o":85.36,"t":"2026-10-21T13:50:00Z","v":1225,"vw":85.287184},{"c":85.22,"h":85.22,"l":85.22,"n":11,"o":85.22,"t":"2026-10-21T13:55:00Z","v":214,"vw":85.22},{"c":85.13,"h":85.275,"l":84.96,"n":27,"o":85.275,"t":"2026-10-21T14:00:00Z","v":2996,"vw":85.144547},{"c":84.67,"h":84.72,"l":84.63,"n":46,"o":84.72,"t":"2026-10-21T14:05:00Z","v":1663,"vw":84.677581},{"c":84.67,"h":84.67,"l":84.67,"n":8,"o":84.67,"t":"2026-10-21T14:10:00Z","v":445,"vw":84.67},{"c":84.4,"h":84.67,"l":84.32,"n":24,"o":84.67,"t":"2026-10-21T14:15:00Z","v":723,"vw":84.507014},{"c":84.675,"h":84.675,"l":84.305,"n":25,"o":84.355,"t":"2026-10-21T14:20:00Z","v":1405,"vw":84.615},{"c":84.765,"h":84.85,"l":84.69,"n":128,"o":84.69,"t":"2026-10-21T14:25:00Z","v":3329,"vw":84.812834},{"c":85.165,"h":85.165,"l":84.675,"n":77,"o":84.675,"t":"2026-10-21T14:30:00Z","v":2226,"vw":84.889231},{"c":85.1,"h":85.195,"l":85.035,"n":52,"o":85.18,"t":"2026-10-21T14:35:00Z","v":5006,"vw":85.180652},{"c":84.985,"h":85.21,"l":84.985,"n":49,"o":85.04,"t":"2026-10-21T14:40:00Z","v":3648,"vw":85.080389},{"c":85.325,"h":85.325,"l":84.875,"n":95,"o":84.875,"t":"2026-10-21T14:45:00Z","v":3048,"vw":85.222503},{"c":85.2,"h":85.58,"l":85.13,"n":117,"o":85.18,"t":"2026-10-21T14:50:00Z","v":6101,"vw":85.283584},{"c":85.095,"h":85.11,"l":85.0625,"n":28,"o":85.11,"t":"2026-10-21T14:55:00Z","v":3081,"vw":85.088929},{"c":84.645,"h":84.85,"l":84.61,"n":53,"o":84.85,"t":"2026-10-21T15:00:00Z","v":1026,"vw":84.667},{"c":84.68,"h":84.9,"l":84.68,"n":53,"o":84.84,"t":"2026-10-21T15:05:00Z","v":840,"vw":84.829173},{"c":84.79,"h":84.89,"l":84.4001,"n":81,"o":84.4001,"t":"2026-10-21T15:10:00Z","v":3596,"vw":84.731695},{"c":84.79,"h":84.7901,"l":84.68,"n":30,"o":84.68,"t":"2026-10-21T15:15:00Z","v":1262,"vw":84.778433},{"c":84.68,"h":84.95,"l":84.68,"n":60,"o":84.9,"t":"2026-10-21T15:20:00Z","v":1338,"vw":84.810488},{"c":84.89,"h":85.1099,"l":84.82,"n":57,"o":84.82,"t":"2026-10-21T15:25:00Z","v":1787,"vw":84.919989},{"c":85,"h":85.2,"l":84.895,"n":190,"o":84.895,"t":"2026-10-21T15:30:00Z","v":5414,"vw":85.083392},{"c":85.69,"h":85.69,"l":85.2,"n":75,"o":85.2,"t":"2026-10-21T15:35:00Z","v":2085,"vw":85.341154},{"c":85.52,"h":85.53,"l":85.51,"n":62,"o":85.53,"t":"2026-10-21T15:40:00Z","v":4139,"vw":85.5275},{"c":85.565,"h":85.7,"l":85.47,"n":144,"o":85.505,"t":"2026-10-21T15:45:00Z","v":10159,"vw":85.612765},{"c":85.5673,"h":85.74,"l":85.5673,"n":45,"o":85.65,"t":"2026-10-21T15:50:00Z","v":1186,"vw":85.637434},{"c":85.75,"h":85.75,"l":85.64,"n":100,"o":85.64,"t":"2026-10-21T15:55:00Z","v":1694,"vw":85.711813},{"c":85.68,"h":85.9647,"l":85.68,"n":197,"o":85.765,"t":"2026-10-21T16:00:00Z","v":11935,"vw":85.830829},{"c":85.625,"h":85.625,"l":85.6175,"n":25,"o":85.6175,"t":"2026-10-21T16:05:00Z","v":631,"vw":85.621005},{"c":85.62,"h":85.62,"l":85.615,"n":38,"o":85.615,"t":"2026-10-21T16:10:00Z","v":533,"vw":85.6175},{"c":85.64,"h":85.64,"l":85.62,"n":32,"o":85.62,"t":"2026-10-21T16:15:00Z","v":4124,"vw":85.620516},{"c":85.42,"h":85.59,"l":85.42,"n":56,"o":85.525,"t":"2026-10-21T16:25:00Z","v":1344,"vw":85.488966},{"c":85.27,"h":85.405,"l":85.075,"n":102,"o":85.39,"t":"2026-10-21T16:30:00Z","v":3819,"vw":85.249373},{"c":86.04,"h":86.04,"l":85.255,"n":187,"o":85.33,"t":"2026-10-21T16:35:00Z","v":5919,"vw":85.495768},{"c":85.61,"h":86.22,"l":85.55,"n":71,"o":86.215,"t":"2026-10-21T16:40:00Z","v":2292,"vw":85.853421},{"c":85.4,"h":85.625,"l":85.4,"n":15,"o":85.625,"t":"2026-10-21T16:45:00Z","v":1317,"vw":85.531482},{"c":85.33,"h":85.38,"l":85.33,"n":40,"o":85.33,"t":"2026-10-21T16:50:00Z","v":1040,"vw":85.341013},{"c":85.305,"h":85.32,"l":85.305,"n":19,"o":85.32,"t":"2026-10-21T16:55:00Z","v":548,"vw":85.309832},{"c":85.6,"h":85.66,"l":85.305,"n":205,"o":85.305,"t":"2026-10-21T17:00:00Z","v":15078,"vw":85.527071},{"c":85.3601,"h":85.78,"l":85.3601,"n":261,"o":85.6,"t":"2026-10-21T17:05:00Z","v":24611,"vw":85.572759},{"c":85.585,"h":85.585,"l":85.585,"n":8,"o":85.585,"t":"2026-10-21T17:15:00Z","v":117,"vw":85.585},{"c":85.64,"h":85.77,"l":85.64,"n":32,"o":85.77,"t":"2026-10-21T17:25:00Z","v":930,"vw":85.680072},{"c":85.64,"h":85.65,"l":85.6,"n":93,"o":85.64,"t":"2026-10-21T17:30:00Z","v":3250,"vw":85.639172},{"c":85.58,"h":85.67,"l":85.57,"n":215,"o":85.67,"t":"2026-10-21T17:35:00Z","v":15961,"vw":85.628727},{"c":85.695,"h":85.78,"l":85.58,"n":171,"o":85.58,"t":"2026-10-21T17:40:00Z","v":4079,"vw":85.659168},{"c":85.92,"h":85.92,"l":85.77,"n":165,"o":85.78,"t":"2026-10-21T17:45:00Z","v":18768,"vw":85.785796},{"c":85.815,"h":85.925,"l":85.6101,"n":127,"o":85.87,"t":"2026-10-21T17:50:00Z","v":12602,"vw":85.841337},{"c":85.775,"h":85.775,"l":85.775,"n":11,"o":85.775,"t":"2026-10-21T17:55:00Z","v":252,"vw":85.775},{"c":85.775,"h":85.775,"l":85.775,"n":12,"o":85.775,"t":"2026-10-21T18:00:00Z","v":166,"vw":85.775},{"c":85.925,"h":85.925,"l":85.87,"n":74,"o":85.87,"t":"2026-10-21T18:05:00Z","v":2890,"vw":85.910918},{"c":86.01,"h":86.01,"l":85.81,"n":191,"o":85.905,"t":"2026-10-21T18:10:00Z","v":13852,"vw":85.885113},{"c":86.07,"h":86.07,"l":85.9701,"n":33,"o":85.9701,"t":"2026-10-21T18:15:00Z","v":5081,"vw":86.062047},{"c":85.8,"h":86.14,"l":85.8,"n":212,"o":86.03,"t":"2026-10-21T18:20:00Z","v":19037,"vw":86.032067},{"c":85.9,"h":85.9,"l":85.8,"n":53,"o":85.8,"t":"2026-10-21T18:25:00Z","v":952,"vw":85.868},{"c":86.15,"h":86.15,"l":85.89,"n":210,"o":85.89,"t":"2026-10-21T18:30:00Z","v":5245,"vw":85.979021},{"c":86.265,"h":86.28,"l":86.17,"n":46,"o":86.28,"t":"2026-10-21T18:35:00Z","v":6330,"vw":86.262823},{"c":86.215,"h":86.27,"l":86.1201,"n":93,"o":86.27,"t":"2026-10-21T18:40:00Z","v":4677,"vw":86.206262},{"c":85.95,"h":86.25,"l":85.95,"n":106,"o":86.2251,"t":"2026-10-21T18:45:00Z","v":7158,"vw":86.11198},{"c":85.82,"h":85.83,"l":85.69,"n":127,"o":85.81,"t":"2026-10-21T18:50:00Z","v":4130,"vw":85.754099},{"c":85.5,"h":85.916,"l":85.5,"n":137,"o":85.916,"t":"2026-10-21T18:55:00Z","v":2842,"vw":85.704586},{"c":85.25,"h":85.435,"l":85.02,"n":194,"o":85.43,"t":"2026-10-21T19:00:00Z","v":6511,"vw":85.206454},{"c":85.525,"h":85.61,"l":85.15,"n":182,"o":85.15,"t":"2026-10-21T19:05:00Z","v":10758,"vw":85.523952},{"c":85.425,"h":85.52,"l":85.24,"n":132,"o":85.28,"t":"2026-10-21T19:10:00Z","v":8413,"vw":85.434227},{"c":85.59,"h":85.63,"l":85.425,"n":86,"o":85.425,"t":"2026-10-21T19:15:00Z","v":2694,"vw":85.509467},{"c":85.58,"h":85.72,"l":85.415,"n":180,"o":85.59,"t":"2026-10-21T19:20:00Z","v":5846,"vw":85.601606},{"c":85.69,"h":85.71,"l":85.59,"n":200,"o":85.62,"t":"2026-10-21T19:25:00Z","v":4251,"vw":85.665805},{"c":85.74,"h":85.8,"l":85.69,"n":119,"o":85.725,"t":"2026-10-21T19:30:00Z","v":2811,"vw":85.7525},{"c":85.605,"h":85.81,"l":85.605,"n":126,"o":85.785,"t":"2026-10-21T19:35:00Z","v":2733,"vw":85.729015},{"c":85.32,"h":85.56,"l":85.32,"n":250,"o":85.52,"t":"2026-10-21T19:40:00Z","v":5851,"vw":85.500655},{"c":85.15,"h":85.5,"l":85.14,"n":214,"o":85.38,"t":"2026-10-21T19:45:00Z","v":6246,"vw":85.404384},{"c":84.89,"h":85.22,"l":84.66,"n":469,"o":85.12,"t":"2026-10-21T19:50:00Z","v":17990,"vw":84.915861},{"c":84.97,"h":85.04,"l":84.85,"n":1152,"o":85.04,"t":"2026-10-21T19:55:00Z","v":34680,"vw":84.943756},{"c":84.94,"h":85.06,"l":84.94,"n":32,"o":85.025,"t":"2026-10-21T20:00:00Z","v":130040,"vw":84.940176},{"c":85.5,"h":85.6,"l":85.5,"n":4,"o":85.6,"t":"2026-10-21T21:50:00Z","v":1739,"vw":85.511052},{"c":84.1,"h":84.1,"l":84.06,"n":8,"o":84.06,"t":"2026-10-22T08:10:00Z","v":470,"vw":84.073591},{"c":84.1,"h":84.1,"l":84.1,"n":4,"o":84.1,"t":"2026-10-22T10:45:00Z","v":200,"vw":84.1},{"c":83.845,"h":84,"l":83.22,"n":57,"o":83.66,"t":"2026-10-22T13:30:00Z","v":5126,"vw":83.682913},{"c":83.4,"h":83.845,"l":83.32,"n":83,"o":83.77,"t":"2026-10-22T13:35:00Z","v":6277,"vw":83.703716},{"c":83,"h":83.74,"l":83,"n":114,"o":83.38,"t":"2026-10-22T13:40:00Z","v":3276,"vw":83.31229},{"c":83.655,"h":83.655,"l":83.02,"n":121,"o":83.02,"t":"2026-10-22T13:45:00Z","v":5206,"vw":83.542972},{"c":84.7947,"h":84.7947,"l":84.01,"n":73,"o":84.01,"t":"2026-10-22T13:50:00Z","v":2971,"vw":84.552813},{"c":84.96,"h":84.98,"l":84.96,"n":17,"o":84.98,"t":"2026-10-22T13:55:00Z","v":577,"vw":84.965},{"c":84.67,"h":85.06,"l":84.67,"n":30,"o":85.06,"t":"2026-10-22T14:00:00Z","v":3582,"vw":84.715218},{"c":84.36,"h":85.2,"l":84.36,"n":71,"o":85.2,"t":"2026-10-22T14:05:00Z","v":1856,"vw":84.668636},{"c":84.65,"h":84.65,"l":84.65,"n":13,"o":84.65,"t":"2026-10-22T14:10:00Z","v":250,"vw":84.65},{"c":84.49,"h":84.9642,"l":84.49,"n":129,"o":84.705,"t":"2026-10-22T14:15:00Z","v":1755,"vw":84.675811},{"c":84.07,"h":84.5036,"l":84.07,"n":85,"o":84.41,"t":"2026-10-22T14:20:00Z","v":1922,"vw":84.386077},{"c":84,"h":84.12,"l":83.52,"n":91,"o":84.12,"t":"2026-10-22T14:25:00Z","v":3339,"vw":83.912323},{"c":83.43,"h":83.98,"l":83.41,"n":225,"o":83.47,"t":"2026-10-22T14:30:00Z","v":6831,"vw":83.681036},{"c":83.28,"h":83.34,"l":83.19,"n":99,"o":83.34,"t":"2026-10-22T14:35:00Z","v":6079,"vw":83.246724},{"c":83.3,"h":83.325,"l":83.115,"n":83,"o":83.28,"t":"2026-10-22T14:40:00Z","v":3667,"vw":83.27536},{"c":83.03,"h":83.29,"l":83.02,"n":103,"o":83.28,"t":"2026-10-22T14:45:00Z","v":3837,"vw":83.240518},{"c":83.45,"h":83.45,"l":83,"n":109,"o":83,"t":"2026-10-22T14:50:00Z","v":4118,"vw":83.218241},{"c":83.76,"h":83.76,"l":83.365,"n":141,"o":83.365,"t":"2026-10-22T14:55:00Z","v":3472,"vw":83.543109},{"c":83.455,"h":83.81,"l":83.455,"n":41,"o":83.81,"t":"2026-10-22T15:00:00Z","v":1681,"vw":83.634733},{"c":83.735,"h":83.99,"l":83.22,"n":150,"o":83.29,"t":"2026-10-22T15:05:00Z","v":9287,"vw":83.494645},{"c":83.51,"h":83.82,"l":83.51,"n":106,"o":83.76,"t":"2026-10-22T15:10:00Z","v":2293,"vw":83.697295},{"c":84.1,"h":84.1,"l":83.67,"n":133,"o":83.67,"t":"2026-10-22T15:15:00Z","v":3118,"vw":83.912519},{"c":84.01,"h":84.17,"l":84.01,"n":146,"o":84.11,"t":"2026-10-22T15:20:00Z","v":2756,"vw":84.089661},{"c":84.045,"h":84.205,"l":84.04,"n":73,"o":84.205,"t":"2026-10-22T15:25:00Z","v":2918,"vw":84.159925},{"c":83.745,"h":83.92,"l":83.745,"n":35,"o":83.92,"t":"2026-10-22T15:30:00Z","v":1112,"vw":83.85},{"c":83.965,"h":83.97,"l":83.86,"n":73,"o":83.86,"t":"2026-10-22T15:35:00Z","v":2032,"vw":83.906071},{"c":83.9,"h":84.09,"l":83.7,"n":217,"o":83.915,"t":"2026-10-22T15:40:00Z","v":12911,"vw":83.999707},{"c":83.97,"h":84,"l":83.97,"n":63,"o":84,"t":"2026-10-22T15:45:00Z","v":1577,"vw":83.984973},{"c":84.17,"h":84.17,"l":83.9,"n":82,"o":83.9,"t":"2026-10-22T15:50:00Z","v":1521,"vw":84.07875},{"c":84.51,"h":84.555,"l":84.17,"n":117,"o":84.17,"t":"2026-10-22T15:55:00Z","v":2332,"vw":84.409252},{"c":84.2,"h":84.7,"l":84.2,"n":142,"o":84.56,"t":"2026-10-22T16:00:00Z","v":4829,"vw":84.519891},{"c":84.175,"h":84.295,"l":84.09,"n":79,"o":84.255,"t":"2026-10-22T16:05:00Z","v":7349,"vw":84.274054},{"c":83.94,"h":84.08,"l":83.92,"n":49,"o":84.08,"t":"2026-10-22T16:10:00Z","v":1824,"vw":83.981},{"c":84.0837,"h":84.0837,"l":83.93,"n":13,"o":84.075,"t":"2026-10-22T16:15:00Z","v":1975,"vw":84.060996},{"c":84.385,"h":84.385,"l":83.96,"n":141,"o":83.96,"t":"2026-10-22T16:20:00Z","v":4221,"vw":84.200409},{"c":84.425,"h":84.49,"l":84.34,"n":35,"o":84.49,"t":"2026-10-22T16:25:00Z","v":1444,"vw":84.456831},{"c":84.55,"h":84.55,"l":84.315,"n":134,"o":84.35,"t":"2026-10-22T16:30:00Z","v":2616,"vw":84.420714},{"c":84.73,"h":84.73,"l":84.59,"n":68,"o":84.59,"t":"2026-10-22T16:35:00Z","v":1437,"vw":84.662099},{"c":84.55,"h":84.55,"l":84.5,"n":29,"o":84.5,"t":"2026-10-22T16:40:00Z","v":1088,"vw":84.527612},{"c":84.245,"h":84.36,"l":84.12,"n":40,"o":84.345,"t":"2026-10-22T16:45:00Z","v":1094,"vw":84.300997},{"c":84.295,"h":84.295,"l":84.265,"n":46,"o":84.265,"t":"2026-10-22T16:50:00Z","v":1043,"vw":84.28},{"c":84.55,"h":84.55,"l":84.4,"n":87,"o":84.42,"t":"2026-10-22T16:55:00Z","v":1632,"vw":84.47},{"c":84.33,"h":84.355,"l":84.33,"n":30,"o":84.355,"t":"2026-10-22T17:00:00Z","v":385,"vw":84.342195},{"c":84.2275,"h":84.3,"l":84.2275,"n":28,"o":84.3,"t":"2026-10-22T17:05:00Z","v":730,"vw":84.2565},{"c":84.25,"h":84.305,"l":84.25,"n":31,"o":84.305,"t":"2026-10-22T17:10:00Z","v":613,"vw":84.268917},{"c":83.68,"h":84.37,"l":83.68,"n":128,"o":84.37,"t":"2026-10-22T17:15:00Z","v":5811,"vw":84.042942},{"c":83.62,"h":83.83,"l":83.59,"n":119,"o":83.7,"t":"2026-10-22T17:20:00Z","v":3822,"vw":83.746593},{"c":83.675,"h":83.675,"l":83.675,"n":10,"o":83.675,"t":"2026-10-22T17:25:00Z","v":154,"vw":83.675},{"c":83.63,"h":83.63,"l":83.63,"n":45,"o":83.63,"t":"2026-10-22T17:30:00Z","v":1611,"vw":83.63},{"c":83.605,"h":83.67,"l":83.605,"n":37,"o":83.67,"t":"2026-10-22T17:35:00Z","v":1704,"vw":83.609745},{"c":83.385,"h":83.5,"l":83.3,"n":193,"o":83.445,"t":"2026-10-22T17:40:00Z","v":12684,"vw":83.364573},{"c":83.19,"h":83.4,"l":83.19,"n":109,"o":83.4,"t":"2026-10-22T17:45:00Z","v":2052,"vw":83.276213},{"c":83.05,"h":83.165,"l":82.87,"n":169,"o":83.16,"t":"2026-10-22T17:50:00Z","v":10057,"vw":83.033709},{"c":83.235,"h":83.25,"l":83.2,"n":105,"o":83.2,"t":"2026-10-22T17:55:00Z","v":5828,"vw":83.203041},{"c":82.93,"h":83.06,"l":82.86,"n":72,"o":83.06,"t":"2026-10-22T18:00:00Z","v":1885,"vw":82.994665},{"c":83.115,"h":83.115,"l":83.07,"n":83,"o":83.07,"t":"2026-10-22T18:05:00Z","v":1323,"vw":83.095737},{"c":83.32,"h":83.435,"l":83.295,"n":96,"o":83.33,"t":"2026-10-22T18:10:00Z","v":1953,"vw":83.353153},{"c":83.24,"h":83.389,"l":83.0001,"n":128,"o":83.389,"t":"2026-10-22T18:15:00Z","v":3201,"vw":83.190618},{"c":83.45,"h":83.45,"l":83.4,"n":8,"o":83.4,"t":"2026-10-22T18:20:00Z","v":213,"vw":83.425},{"c":83.031,"h":83.35,"l":83.031,"n":86,"o":83.26,"t":"2026-10-22T18:25:00Z","v":1937,"vw":83.121537},{"c":83.2,"h":83.3,"l":83.08,"n":66,"o":83.08,"t":"2026-10-22T18:30:00Z","v":2167,"vw":83.126031},{"c":83.14,"h":83.28,"l":83.14,"n":55,"o":83.215,"t":"2026-10-22T18:35:00Z","v":2244,"vw":83.230224},{"c":83.15,"h":83.25,"l":83.05,"n":161,"o":83.1,"t":"2026-10-22T18:40:00Z","v":8053,"vw":83.185281},{"c":83.115,"h":83.27,"l":83.115,"n":114,"o":83.255,"t":"2026-10-22T18:45:00Z","v":4083,"vw":83.226547},{"c":83.24,"h":83.24,"l":83.14,"n":56,"o":83.2,"t":"2026-10-22T18:50:00Z","v":1251,"vw":83.207175},{"c":83.21,"h":83.3,"l":83.18,"n":171,"o":83.24,"t":"2026-10-22T18:55:00Z","v":5089,"vw":83.26254},{"c":83.08,"h":83.1,"l":82.94,"n":232,"o":83.1,"t":"2026-10-22T19:00:00Z","v":6322,"vw":83.012755},{"c":83.15,"h":83.15,"l":83.045,"n":65,"o":83.045,"t":"2026-10-22T19:05:00Z","v":1453,"vw":83.116875},{"c":83.575,"h":83.575,"l":83.35,"n":96,"o":83.35,"t":"2026-10-22T19:10:00Z","v":2340,"vw":83.500144},{"c":83.39,"h":83.53,"l":83.25,"n":150,"o":83.475,"t":"2026-10-22T19:15:00Z","v":5297,"vw":83.344264},{"c":83.43,"h":83.75,"l":83.37,"n":164,"o":83.37,"t":"2026-10-22T19:20:00Z","v":5604,"vw":83.523169},{"c":83.565,"h":83.565,"l":83.56,"n":72,"o":83.56,"t":"2026-10-22T19:25:00Z","v":2492,"vw":83.562715},{"c":83.3,"h":83.63,"l":83.3,"n":186,"o":83.565,"t":"2026-10-22T19:30:00Z","v":3882,"vw":83.498874},{"c":83.39,"h":83.4,"l":83.24,"n":133,"o":83.24,"t":"2026-10-22T19:35:00Z","v":3565,"vw":83.356861},{"c":83.18,"h":83.3,"l":83.13,"n":179,"o":83.29,"t":"2026-10-22T19:40:00Z","v":3787,"vw":83.216079},{"c":83.185,"h":83.29,"l":83.03,"n":209,"o":83.175,"t":"2026-10-22T19:45:00Z","v":5014,"vw":83.202107},{"c":83.995,"h":84.11,"l":83.27,"n":492,"o":83.27,"t":"2026-10-22T19:50:00Z","v":17570,"vw":83.789447},{"c":84.05,"h":84.13,"l":83.785,"n":1187,"o":83.995,"t":"2026-10-22T19:55:00Z","v":37425,"vw":83.959767},{"c":83.93,"h":83.93,"l":83.93,"n":30,"o":83.93,"t":"2026-10-22T20:00:00Z","v":57146,"vw":83.93}],"history":[{"c":84.7,"h":86,"l":77.135,"n":16987,"o":77.85,"t":"2024-10-21T04:00:00Z","v":1200689,"vw":83.813631},{"c":83.79,"h":85.5,"l":82.322,"n":9792,"o":84.2,"t":"2024-10-22T04:00:00Z","v":411861,"vw":83.981038},{"c":81.77,"h":84.35,"l":80.54,"n":11629,"o":83.68,"t":"2024-10-23T04:00:00Z","v":644205,"vw":82.265376},{"c":79.06,"h":81.87,"l":78.79,"n":8990,"o":81.75,"t":"2024-10-24T04:00:00Z","v":400279,"vw":79.595291},{"c":77.49,"h":79.9,"l":77.01,"n":9840,"o":79.9,"t":"2024-10-25T04:00:00Z","v":335499,"vw":77.890726},{"c":79.33,"h":80.15,"l":78.325,"n":8483,"o":78.34,"t":"2024-10-28T04:00:00Z","v":394094,"vw":79.426823},{"c":80.08,"h":80.735,"l":78.49,"n":5494,"o":78.49,"t":"2024-10-29T04:00:00Z","v":219941,"vw":79.958663},{"c":79.94,"h":81.55,"l":79.25,"n":6270,"o":79.79,"t":"2024-10-30T04:00:00Z","v":221855,"vw":80.34095},{"c":78.73,"h":79.97,"l":78.1,"n":5972,"o":79.5,"t":"2024-10-31T04:00:00Z","v":292947,"vw":79.020783},{"c":78.75,"h":80.8717,"l":78.49,"n":9922,"o":79.43,"t":"2024-11-01T04:00:00Z","v":387751,"vw":79.539442},{"c":78.06,"h":79.55,"l":78,"n":5636,"o":78.13,"t":"2024-11-04T05:00:00Z","v":198567,"vw":78.461551},{"c":80.89,"h":81.8725,"l":78.4,"n":8160,"o":78.4,"t":"2024-11-05T05:00:00Z","v":290390,"vw":80.658379},{"c":90.93,"h":91.65,"l":85.44,"n":15273,"o":85.44,"t":"2024-11-06T05:00:00Z","v":621570,"vw":89.736183},{"c":92.66,"h":94.45,"l":89.69,"n":13957,"o":90.6,"t":"2024-11-07T05:00:00Z","v":541220,"vw":92.930316},{"c":94.46,"h":94.62,"l":91.39,"n":11766,"o":92.3,"t":"2024-11-08T05:00:00Z","v":436483,"vw":93.703023},{"c":95.77,"h":96.46,"l":91.95,"n":12476,"o":95.7,"t":"2024-11-11T05:00:00Z","v":433430,"vw":94.465028},{"c":94.51,"h":97.255,"l":93.19,"n":9666,"o":95.75,"t":"2024-11-12T05:00:00Z","v":318509,"vw":95.049904},{"c":91.37,"h":95.97,"l":90.99,"n":9256,"o":95.36,"t":"2024-11-13T05:00:00Z","v":330815,"vw":92.354037},{"c":89.24,"h":91.94,"l":88.21,"n":10453,"o":91.32,"t":"2024-11-14T05:00:00Z","v":348942,"vw":89.579499},{"c":88.52,"h":90.14,"l":87.95,"n":9504,"o":90.14,"t":"2024-11-15T05:00:00Z","v":317859,"vw":88.73462},{"c":90.1,"h":91.03,"l":88.6601,"n":9448,"o":88.88,"t":"2024-11-18T05:00:00Z","v":438275,"vw":90.087251},{"c":93,"h":93.28,"l":88.5101,"n":9674,"o":88.92,"t":"2024-11-19T05:00:00Z","v":371584,"vw":92.231526},{"c":91.31,"h":93.715,"l":90.91,"n":14687,"o":93.09,"t":"2024-11-20T05:00:00Z","v":682750,"vw":91.864946},{"c":96.85,"h":100.47,"l":88.38,"n":19394,"o":90,"t":"2024-11-21T05:00:00Z","v":899508,"vw":97.078555},{"c":99.98,"h":100.7,"l":97.63,"n":17617,"o":98.13,"t":"2024-11-22T05:00:00Z","v":662164,"vw":99.18226},{"c":101.28,"h":102.57,"l":100,"n":12856,"o":101.12,"t":"2024-11-25T05:00:00Z","v":506403,"vw":101.291124},{"c":99.52,"h":101.78,"l":96.15,"n":9178,"o":99.4,"t":"2024-11-26T05:00:00Z","v":319146,"vw":99.779568},{"c":101.14,"h":101.48,"l":98.7,"n":10100,"o":100.16,"t":"2024-11-27T05:00:00Z","v":359020,"vw":100.522107},{"c":101.61,"h":103.24,"l":101.25,"n":5821,"o":101.53,"t":"2024-11-29T05:00:00Z","v":183253,"vw":101.731162},{"c":100.14,"h":103.69,"l":100.1,"n":12042,"o":102.38,"t":"2024-12-02T05:00:00Z","v":393054,"vw":101.015557},{"c":100.7,"h":102.47,"l":99,"n":8528,"o":100.02,"t":"2024-12-03T05:00:00Z","v":271927,"vw":100.58811},{"c":101.15,"h":102.36,"l":100.615,"n":9246,"o":101.21,"t":"2024-12-04T05:00:00Z","v":300062,"vw":101.33443},{"c":99.32,"h":102,"l":98.42,"n":8872,"o":101.15,"t":"2024-12-05T05:00:00Z","v":240356,"vw":99.653458},{"c":101.855,"h":102.2,"l":98.7939,"n":9460,"o":100,"t":"2024-12-06T05:00:00Z","v":399140,"vw":100.891027},{"c":97.15,"h":103,"l":95.29,"n":15926,"o":101.64,"t":"2024-12-09T05:00:00Z","v":591419,"vw":97.901671},{"c":96.75,"h":99.49,"l":96.44,"n":12227,"o":97.15,"t":"2024-12-10T05:00:00Z","v":380540,"vw":97.231049},{"c":97.61,"h":100.6262,"l":97.18,"n":12296,"o":98.83,"t":"2024-12-11T05:00:00Z","v":452097,"vw":97.817627},{"c":95.96,"h":98.99,"l":95.71,"n":9717,"o":97.61,"t":"2024-12-12T05:00:00Z","v":330092,"vw":96.73882},{"c":94.84,"h":97.07,"l":93.78,"n":9701,"o":95.63,"t":"2024-12-13T05:00:00Z","v":389324,"vw":94.852418},{"c":95.31,"h":97.11,"l":94.78,"n":8500,"o":95.63,"t":"2024-12-16T05:00:00Z","v":497975,"vw":95.484192},{"c":95.9,"h":96.69,"l":92.67,"n":11278,"o":94.62,"t":"2024-12-17T05:00:00Z","v":654927,"vw":95.527033},{"c":89.43,"h":97.78,"l":88.31,"n":12804,"o":96.02,"t":"2024-12-18T05:00:00Z","v":769165,"vw":90.808679},{"c":91.87,"h":92.86,"l":89.2725,"n":15110,"o":91.23,"t":"2024-12-19T05:00:00Z","v":769201,"vw":91.605565},{"c":92.77,"h":94.06,"l":90.01,"n":12149,"o":90.35,"t":"2024-12-20T05:00:00Z","v":1079016,"vw":92.487711},{"c":90.98,"h":93.27,"l":90.41,"n":8640,"o":92.86,"t":"2024-12-23T05:00:00Z","v":268331,"vw":91.250534},{"c":90.42,"h":92.035,"l":89.94,"n":4122,"o":91.43,"t":"2024-12-24T05:00:00Z","v":127940,"vw":90.526933},{"c":91.49,"h":91.97,"l":88.99,"n":6385,"o":90.34,"t":"2024-12-26T05:00:00Z","v":218318,"vw":91.330287},{"c":89.86,"h":91.29,"l":87.94,"n":8694,"o":91.29,"t":"2024-12-27T05:00:00Z","v":278849,"vw":89.500742},{"c":89.38,"h":90.35,"l":86.86,"n":8654,"o":88.36,"t":"2024-12-30T05:00:00Z","v":276356,"vw":89.315093},{"c":88.46,"h":92.37,"l":87.08,"n":6633,"o":90.01,"t":"2024-12-31T05:00:00Z","v":290456,"vw":88.869348},{"c":87.82,"h":91.365,"l":86.8376,"n":10650,"o":89.05,"t":"2025-01-02T05:00:00Z","v":426474,"vw":88.175223},{"c":91.58,"h":91.66,"l":88.2401,"n":8661,"o":88.32,"t":"2025-01-03T05:00:00Z","v":267154,"vw":90.815502},{"c":93.18,"h":94.46,"l":91.64,"n":9460,"o":92.63,"t":"2025-01-06T05:00:00Z","v":341309,"vw":93.377408},{"c":89.8,"h":94.36,"l":85.72,"n":11393,"o":93.38,"t":"2025-01-07T05:00:00Z","v":377278,"vw":89.127864},{"c":90.27,"h":91.4,"l":87.76,"n":10003,"o":89.54,"t":"2025-01-08T05:00:00Z","v":419579,"vw":90.175196},{"c":87.12,"h":88.79,"l":85.8,"n":12936,"o":88.29,"t":"2025-01-10T05:00:00Z","v":662927,"vw":87.020739},{"c":85.94,"h":87.54,"l":84.08,"n":9659,"o":85.01,"t":"2025-01-13T05:00:00Z","v":388754,"vw":86.010253},{"c":86.98,"h":88.59,"l":85.39,"n":15921,"o":87.52,"t":"2025-01-14T05:00:00Z","v":608117,"vw":86.991223},{"c":91.52,"h":92.9,"l":89.92,"n":10639,"o":90,"t":"2025-01-15T05:00:00Z","v":449607,"vw":91.182221},{"c":91.21,"h":92.225,"l":90.53,"n":7578,"o":91.39,"t":"2025-01-16T05:00:00Z","v":262280,"vw":91.600009},{"c":90.23,"h":92.78,"l":89.74,"n":11262,"o":92.78,"t":"2025-01-17T05:00:00Z","v":735037,"vw":90.618739},{"c":92.95,"h":93.52,"l":89.915,"n":12032,"o":91,"t":"2025-01-21T05:00:00Z","v":538293,"vw":92.567001},{"c":92.78,"h":94.54,"l":92.32,"n":13440,"o":93.54,"t":"2025-01-22T05:00:00Z","v":543016,"vw":93.013873},{"c":82.58,"h":87.4899,"l":80.7812,"n":34673,"o":85.17,"t":"2025-01-23T05:00:00Z","v":1999300,"vw":83.294163},{"c":84.46,"h":84.55,"l":80.525,"n":20959,"o":83.14,"t":"2025-01-24T05:00:00Z","v":996623,"vw":82.848538},{"c":79.55,"h":82.92,"l":77.8,"n":19905,"o":80.86,"t":"2025-01-27T05:00:00Z","v":946571,"vw":80.040762},{"c":78.8,"h":82.1,"l":77.125,"n":17532,"o":80.71,"t":"2025-01-28T05:00:00Z","v":751046,"vw":78.625501},{"c":79.31,"h":81.15,"l":78.46,"n":12286,"o":78.98,"t":"2025-01-29T05:00:00Z","v":490785,"vw":79.544901},{"c":80.02,"h":81.36,"l":79.305,"n":11903,"o":80.98,"t":"2025-01-30T05:00:00Z","v":481076,"vw":80.295547},{"c":80.4,"h":81.07,"l":78.19,"n":13035,"o":80.1,"t":"2025-01-31T05:00:00Z","v":641936,"vw":80.16621},{"c":79.82,"h":80.96,"l":77.8,"n":10864,"o":78.73,"t":"2025-02-03T05:00:00Z","v":528044,"vw":79.876171},{"c":81.95,"h":83.24,"l":79.73,"n":16677,"o":79.98,"t":"2025-02-04T05:00:00Z","v":752810,"vw":81.961188},{"c":80.92,"h":83.29,"l":80.13,"n":12729,"o":82.18,"t":"2025-02-05T05:00:00Z","v":487848,"vw":81.391502},{"c":84.47,"h":84.93,"l":79.99,"n":15463,"o":81.09,"t":"2025-02-06T05:00:00Z","v":714268,"vw":83.450415},{"c":86.76,"h":92,"l":86.425,"n":25380,"o":91.59,"t":"2025-02-07T05:00:00Z","v":1359238,"vw":89.440682},{"c":81.62,"h":86.82,"l":80.86,"n":19073,"o":86.82,"t":"2025-02-10T05:00:00Z","v":791845,"vw":82.171803},{"c":81.21,"h":81.73,"l":79.07,"n":14446,"o":80.74,"t":"2025-02-11T05:00:00Z","v":571263,"vw":80.873029},{"c":80.6,"h":82.04,"l":78.66,"n":14647,"o":78.66,"t":"2025-02-12T05:00:00Z","v":588144,"vw":80.607402},{"c":78.43,"h":82.18,"l":75.82,"n":17345,"o":80.31,"t":"2025-02-13T05:00:00Z","v":706218,"vw":78.194233},{"c":77.58,"h":78.79,"l":76.43,"n":10096,"o":78,"t":"2025-02-14T05:00:00Z","v":474319,"vw":77.587929},{"c":78.57,"h":79.37,"l":77.0649,"n":12192,"o":77.75,"t":"2025-02-18T05:00:00Z","v":518610,"vw":78.386693},{"c":79.41,"h":79.47,"l":77.29,"n":8636,"o":78.21,"t":"2025-02-19T05:00:00Z","v":402641,"vw":78.629121},{"c":76.91,"h":80.12,"l":75.5016,"n":12590,"o":79.55,"t":"2025-02-20T05:00:00Z","v":479456,"vw":77.039382},{"c":73.11,"h":77.915,"l":72.98,"n":11115,"o":77.65,"t":"2025-02-21T05:00:00Z","v":427899,"vw":74.117526},{"c":70.19,"h":74.1,"l":69.55,"n":13799,"o":73.42,"t":"2025-02-24T05:00:00Z","v":991109,"vw":70.685513},{"c":69.6,"h":71.485,"l":68.68,"n":15357,"o":70.37,"t":"2025-02-25T05:00:00Z","v":636765,"vw":69.63489},{"c":73.01,"h":73.72,"l":70.12,"n":13572,"o":70.12,"t":"2025-02-26T05:00:00Z","v":608636,"vw":72.885199},{"c":71.34,"h":74.32,"l":71,"n":11516,"o":73.15,"t":"2025-02-27T05:00:00Z","v":423085,"vw":71.900531},{"c":72.56,"h":73.04,"l":70.66,"n":15081,"o":71.34,"t":"2025-02-28T05:00:00Z","v":666169,"vw":72.27811},{"c":69.34,"h":75.35,"l":68.5275,"n":12006,"o":73.32,"t":"2025-03-03T05:00:00Z","v":483959,"vw":70.232088},{"c":67.61,"h":69.39,"l":66.315,"n":18440,"o":67.53,"t":"2025-03-04T05:00:00Z","v":807554,"vw":67.657934},{"c":68.95,"h":69.77,"l":66.94,"n":10127,"o":67.59,"t":"2025-03-05T05:00:00Z","v":371017,"vw":68.473967},{"c":68.34,"h":68.9,"l":65.83,"n":15986,"o":67.28,"t":"2025-03-06T05:00:00Z","v":774433,"vw":68.013061},{"c":69.41,"h":69.88,"l":65.95,"n":15522,"o":68.03,"t":"2025-03-07T05:00:00Z","v":724957,"vw":68.376063},{"c":67.67,"h":68.3,"l":65.45,"n":21915,"o":67.38,"t":"2025-03-10T04:00:00Z","v":1096583,"vw":67.159639},{"c":68.37,"h":69.87,"l":67.08,"n":12161,"o":67.91,"t":"2025-03-11T04:00:00Z","v":454550,"vw":68.421625},{"c":69.78,"h":71.55,"l":68.73,"n":11544,"o":70.15,"t":"2025-03-12T04:00:00Z","v":520747,"vw":69.861594},{"c":68.93,"h":70.58,"l":67.892,"n":9956,"o":69.79,"t":"2025-03-13T04:00:00Z","v":512510,"vw":68.80634},{"c":71.58,"h":71.945,"l":69.72,"n":11655,"o":69.95,"t":"2025-03-14T04:00:00Z","v":472913,"vw":71.30693},{"c":73.79,"h":74.19,"l":70.89,"n":9709,"o":70.89,"t":"2025-03-17T04:00:00Z","v":323628,"vw":73.47759},{"c":72.4,"h":74.27,"l":70.5,"n":10547,"o":73.45,"t":"2025-03-18T04:00:00Z","v":446249,"vw":72.855706},{"c":75.94,"h":77.13,"l":72.12,"n":14155,"o":72.12,"t":"2025-03-19T04:00:00Z","v":473210,"vw":75.387121},{"c":76.16,"h":77.13,"l":75.05,"n":9944,"o":75.17,"t":"2025-03-20T04:00:00Z","v":404120,"vw":76.169999},{"c":73.83,"h":75.03,"l":73.55,"n":8091,"o":75,"t":"2025-03-21T04:00:00Z","v":932278,"vw":74.025724},{"c":79.31,"h":79.41,"l":74.97,"n":11730,"o":75,"t":"2025-03-24T04:00:00Z","v":423693,"vw":78.519133},{"c":80.6,"h":81.09,"l":78.3181,"n":12481,"o":79.09,"t":"2025-03-25T04:00:00Z","v":483330,"vw":80.235251},{"c":76.39,"h":80.47,"l":75.48,"n":10846,"o":80.45,"t":"2025-03-26T04:00:00Z","v":388424,"vw":77.757092},{"c":71.93,"h":75.76,"l":71.11,"n":11782,"o":75.76,"t":"2025-03-27T04:00:00Z","v":621384,"vw":72.945664},{"c":71.33,"h":72.1426,"l":70.16,"n":9119,"o":71.91,"t":"2025-03-28T04:00:00Z","v":290931,"vw":71.200128},{"c":71.87,"h":72.36,"l":67.83,"n":9817,"o":69.95,"t":"2025-03-31T04:00:00Z","v":542273,"vw":71.296936},{"c":73.23,"h":73.623,"l":70.35,"n":11628,"o":71.23,"t":"2025-04-01T04:00:00Z","v":520314,"vw":72.459678},{"c":76.4,"h":76.645,"l":71.39,"n":11996,"o":71.39,"t":"2025-04-02T04:00:00Z","v":463781,"vw":75.533752},{"c":71.32,"h":73.13,"l":70.64,"n":12799,"o":71.34,"t":"2025-04-03T04:00:00Z","v":505565,"vw":71.668389},{"c":68.75,"h":69.65,"l":65.5,"n":13763,"o":67.54,"t":"2025-04-04T04:00:00Z","v":471338,"vw":68.359444},{"c":69.78,"h":74.57,"l":64.7925,"n":16355,"o":65.71,"t":"2025-04-07T04:00:00Z","v":590151,"vw":69.536177},{"c":69.53,"h":74.535,"l":68.555,"n":14393,"o":72.92,"t":"2025-04-08T04:00:00Z","v":659150,"vw":70.898062},{"c":79.12,"h":79.94,"l":68.495,"n":17609,"o":68.63,"t":"2025-04-09T04:00:00Z","v":781598,"vw":76.636691},{"c":78.11,"h":79.0767,"l":75,"n":13461,"o":77.73,"t":"2025-04-10T04:00:00Z","v":446780,"vw":77.37774},{"c":80.36,"h":80.93,"l":76.31,"n":10942,"o":77.76,"t":"2025-04-11T04:00:00Z","v":336362,"vw":79.578214},{"c":79.63,"h":81.91,"l":79.03,"n":11736,"o":81.91,"t":"2025-04-14T04:00:00Z","v":361407,"vw":80.014565},{"c":79.96,"h":81.54,"l":78.995,"n":9211,"o":80.16,"t":"2025-04-15T04:00:00Z","v":382271,"vw":79.905749},{"c":78.47,"h":79.85,"l":76.62,"n":15679,"o":79.25,"t":"2025-04-16T04:00:00Z","v":790780,"vw":78.173557},{"c":77.45,"h":78.47,"l":76.3701,"n":10736,"o":78.28,"t":"2025-04-17T04:00:00Z","v":632114,"vw":77.471692},{"c":73.58,"h":76.47,"l":71.62,"n":9887,"o":76.15,"t":"2025-04-21T04:00:00Z","v":401332,"vw":73.591989},{"c":77.06,"h":77.39,"l":74.29,"n":9438,"o":74.84,"t":"2025-04-22T04:00:00Z","v":414882,"vw":76.376571},{"c":77.18,"h":81,"l":76.61,"n":10296,"o":80.69,"t":"2025-04-23T04:00:00Z","v":408074,"vw":78.436644},{"c":81.16,"h":81.34,"l":77.39,"n":6844,"o":77.39,"t":"2025-04-24T04:00:00Z","v":275619,"vw":80.568163},{"c":79.81,"h":81.4,"l":79.62,"n":7293,"o":80.89,"t":"2025-04-25T04:00:00Z","v":294380,"vw":79.985793},{"c":80.6,"h":81.45,"l":78.97,"n":8600,"o":80.41,"t":"2025-04-28T04:00:00Z","v":264740,"vw":80.347642},{"c":81.17,"h":82.18,"l":78.76,"n":8933,"o":80.68,"t":"2025-04-29T04:00:00Z","v":333351,"vw":80.955661},{"c":82.14,"h":82.63,"l":77.76,"n":9760,"o":79.06,"t":"2025-04-30T04:00:00Z","v":317508,"vw":81.532368},{"c":86.84,"h":87.03,"l":83,"n":11902,"o":83.35,"t":"2025-05-01T04:00:00Z","v":505062,"vw":86.352973},{"c":89.57,"h":90.74,"l":86.7,"n":13973,"o":87.03,"t":"2025-05-02T04:00:00Z","v":605983,"vw":88.828019},{"c":89.35,"h":90.265,"l":88.22,"n":11547,"o":89,"t":"2025-05-05T04:00:00Z","v":444480,"vw":89.460489},{"c":91.16,"h":91.84,"l":87.79,"n":12537,"o":88.18,"t":"2025-05-06T04:00:00Z","v":519450,"vw":90.43495},{"c":89.93,"h":91.785,"l":89.58,"n":15706,"o":90.63,"t":"2025-05-07T04:00:00Z","v":671438,"vw":90.355044},{"c":92.47,"h":93.385,"l":88.8801,"n":18194,"o":91.76,"t":"2025-05-08T04:00:00Z","v":774425,"vw":91.728902},{"c":95.75,"h":97.5,"l":91.72,"n":15961,"o":97,"t":"2025-05-09T04:00:00Z","v":549673,"vw":94.386005},{"c":100.02,"h":101.44,"l":96.63,"n":15641,"o":99.99,"t":"2025-05-12T04:00:00Z","v":591610,"vw":99.48669},{"c":103.36,"h":104.53,"l":100.32,"n":19711,"o":100.94,"t":"2025-05-13T04:00:00Z","v":820471,"vw":102.262467},{"c":100.19,"h":104.19,"l":99.25,"n":15604,"o":103.74,"t":"2025-05-14T04:00:00Z","v":827897,"vw":100.323932},{"c":99.04,"h":100.48,"l":98.86,"n":15103,"o":100.03,"t":"2025-05-15T04:00:00Z","v":645316,"vw":99.521177},{"c":101.14,"h":101.57,"l":98.9665,"n":13279,"o":99.21,"t":"2025-05-16T04:00:00Z","v":630101,"vw":100.707684},{"c":102.06,"h":102.6325,"l":99,"n":11435,"o":99.98,"t":"2025-05-19T04:00:00Z","v":423393,"vw":101.806447},{"c":101.85,"h":102.959,"l":101.18,"n":7883,"o":102.06,"t":"2025-05-20T04:00:00Z","v":254652,"vw":102.010288},{"c":101.66,"h":103.53,"l":100.37,"n":9628,"o":100.58,"t":"2025-05-21T04:00:00Z","v":361933,"vw":101.840074},{"c":100.42,"h":100.92,"l":98.21,"n":9427,"o":100.37,"t":"2025-05-22T04:00:00Z","v":331717,"vw":99.937346},{"c":102.54,"h":103.52,"l":98.3268,"n":9408,"o":98.81,"t":"2025-05-23T04:00:00Z","v":249883,"vw":102.220805},{"c":106.93,"h":106.99,"l":103.485,"n":13783,"o":104.42,"t":"2025-05-27T04:00:00Z","v":617528,"vw":106.247944},{"c":105.63,"h":107.79,"l":104.5857,"n":10288,"o":107,"t":"2025-05-28T04:00:00Z","v":819462,"vw":105.70078},{"c":103.18,"h":108.43,"l":102.69,"n":10542,"o":107.28,"t":"2025-05-29T04:00:00Z","v":463811,"vw":103.68518},{"c":104.69,"h":105.54,"l":100.98,"n":9707,"o":103.04,"t":"2025-05-30T04:00:00Z","v":352547,"vw":104.493555},{"c":103.63,"h":106.0333,"l":102.13,"n":14982,"o":104.69,"t":"2025-06-02T04:00:00Z","v":596280,"vw":103.331636},{"c":105.03,"h":106.16,"l":104.015,"n":11258,"o":104.79,"t":"2025-06-03T04:00:00Z","v":348335,"vw":104.997804},{"c":104.05,"h":106.3088,"l":103.96,"n":10430,"o":105.01,"t":"2025-06-04T04:00:00Z","v":364993,"vw":104.565628},{"c":108.17,"h":108.39,"l":103.72,"n":13559,"o":104.5,"t":"2025-06-05T04:00:00Z","v":635928,"vw":106.936052},{"c":110.36,"h":110.91,"l":107.9663,"n":15682,"o":109.52,"t":"2025-06-06T04:00:00Z","v":642029,"vw":110.165673},{"c":104.7,"h":111.98,"l":104.57,"n":17967,"o":111.59,"t":"2025-06-09T04:00:00Z","v":679103,"vw":106.333941},{"c":102.38,"h":105.945,"l":98.65,"n":20292,"o":105.84,"t":"2025-06-10T04:00:00Z","v":805833,"vw":101.443089},{"c":104.66,"h":105.37,"l":102.125,"n":11564,"o":102.92,"t":"2025-06-11T04:00:00Z","v":405009,"vw":104.497347},{"c":105.31,"h":105.915,"l":104.49,"n":8562,"o":104.5,"t":"2025-06-12T04:00:00Z","v":426065,"vw":105.26594},{"c":103.67,"h":105.11,"l":102.57,"n":9773,"o":103.35,"t":"2025-06-13T04:00:00Z","v":365374,"vw":103.682632},{"c":105.11,"h":107.03,"l":104.62,"n":9516,"o":105.19,"t":"2025-06-16T04:00:00Z","v":360956,"vw":105.425944},{"c":104.22,"h":106.51,"l":103.5044,"n":8112,"o":103.83,"t":"2025-06-17T04:00:00Z","v":432562,"vw":104.435631},{"c":103.55,"h":106.48,"l":103.28,"n":11847,"o":103.77,"t":"2025-06-18T04:00:00Z","v":590487,"vw":104.087032},{"c":102.34,"h":105.71,"l":100.765,"n":13316,"o":104.34,"t":"2025-06-20T04:00:00Z","v":743076,"vw":102.456155},{"c":107.1,"h":107.2164,"l":101.7,"n":11517,"o":101.88,"t":"2025-06-23T04:00:00Z","v":668041,"vw":106.283846},{"c":110.18,"h":110.49,"l":107.84,"n":12023,"o":108.86,"t":"2025-06-24T04:00:00Z","v":726476,"vw":109.742891},{"c":106.1,"h":110.9,"l":105.68,"n":11866,"o":110.6,"t":"2025-06-25T04:00:00Z","v":369313,"vw":106.796636},{"c":108.09,"h":109.9899,"l":106,"n":8233,"o":107.62,"t":"2025-06-26T04:00:00Z","v":248043,"vw":107.579826},{"c":106,"h":110.16,"l":105.98,"n":17292,"o":109.15,"t":"2025-06-27T04:00:00Z","v":1285618,"vw":106.672507},{"c":106.28,"h":108.05,"l":105,"n":13103,"o":106.85,"t":"2025-06-30T04:00:00Z","v":726173,"vw":106.522373},{"c":104.69,"h":106.59,"l":101.4367,"n":13786,"o":105.12,"t":"2025-07-01T04:00:00Z","v":485727,"vw":104.663194},{"c":106.12,"h":106.59,"l":104.13,"n":9552,"o":104.63,"t":"2025-07-02T04:00:00Z","v":386207,"vw":105.770353},{"c":108.38,"h":109.83,"l":106.95,"n":5556,"o":107.32,"t":"2025-07-03T04:00:00Z","v":185762,"vw":108.493278},{"c":107.16,"h":109.57,"l":106.67,"n":8717,"o":107.65,"t":"2025-07-07T04:00:00Z","v":250922,"vw":107.486232},{"c":102.54,"h":107.535,"l":100.0001,"n":16153,"o":107.16,"t":"2025-07-08T04:00:00Z","v":579858,"vw":102.890381},{"c":104.58,"h":105.125,"l":101.83,"n":9347,"o":103.98,"t":"2025-07-09T04:00:00Z","v":414393,"vw":103.831925},{"c":105.26,"h":106.07,"l":101.82,"n":9229,"o":105.04,"t":"2025-07-10T04:00:00Z","v":323294,"vw":104.640912},{"c":105.23,"h":106.67,"l":103.82,"n":7701,"o":104.45,"t":"2025-07-11T04:00:00Z","v":271493,"vw":105.461632},{"c":105.43,"h":107.29,"l":104.87,"n":10253,"o":104.87,"t":"2025-07-14T04:00:00Z","v":430808,"vw":105.816881},{"c":106.18,"h":108.22,"l":104.4901,"n":11866,"o":106.61,"t":"2025-07-15T04:00:00Z","v":441235,"vw":106.674858},{"c":109.17,"h":109.75,"l":105.035,"n":11830,"o":107.19,"t":"2025-07-16T04:00:00Z","v":457558,"vw":108.429425},{"c":112.81,"h":113.9499,"l":109.76,"n":21385,"o":111.08,"t":"2025-07-17T04:00:00Z","v":1025340,"vw":112.49081},{"c":107.57,"h":114.7354,"l":106.56,"n":18684,"o":114.54,"t":"2025-07-18T04:00:00Z","v":809306,"vw":109.217374},{"c":106.68,"h":108.845,"l":103.566,"n":14047,"o":108.03,"t":"2025-07-21T04:00:00Z","v":569236,"vw":106.50535},{"c":103.52,"h":105.83,"l":100.24,"n":13995,"o":105.83,"t":"2025-07-22T04:00:00Z","v":597850,"vw":103.195669},{"c":104.32,"h":106.2634,"l":103.6,"n":9878,"o":104.25,"t":"2025-07-23T04:00:00Z","v":307416,"vw":104.567674},{"c":103.36,"h":104.4221,"l":102.5701,"n":9757,"o":104.25,"t":"2025-07-24T04:00:00Z","v":355930,"vw":103.441384},{"c":105.44,"h":107.26,"l":103.425,"n":10089,"o":104.28,"t":"2025-07-25T04:00:00Z","v":287527,"vw":104.942633},{"c":102.14,"h":106.97,"l":101.5301,"n":14702,"o":106.97,"t":"2025-07-28T04:00:00Z","v":509176,"vw":103.058229},{"c":102.18,"h":103.64,"l":101.47,"n":9973,"o":103.34,"t":"2025-07-29T04:00:00Z","v":462194,"vw":102.281439},{"c":103.8,"h":103.92,"l":102,"n":11497,"o":102.76,"t":"2025-07-30T04:00:00Z","v":467602,"vw":103.191794},{"c":100.85,"h":103.6,"l":100.19,"n":12390,"o":103.22,"t":"2025-07-31T04:00:00Z","v":502092,"vw":101.181004},{"c":94.96,"h":99.06,"l":94.42,"n":21593,"o":98.37,"t":"2025-08-01T04:00:00Z","v":1007901,"vw":96.079435},{"c":94.76,"h":98.04,"l":93.41,"n":16350,"o":97.22,"t":"2025-08-04T04:00:00Z","v":529916,"vw":94.71454},{"c":97.005,"h":97.21,"l":94.3,"n":14409,"o":96.33,"t":"2025-08-05T04:00:00Z","v":618305,"vw":96.304192},{"c":93.43,"h":97.15,"l":93.22,"n":16938,"o":96.66,"t":"2025-08-06T04:00:00Z","v":620305,"vw":94.191332},{"c":104.59,"h":105.06,"l":96.16,"n":26174,"o":101.93,"t":"2025-08-07T04:00:00Z","v":1101525,"vw":102.024121},{"c":112.22,"h":112.82,"l":107.42,"n":23894,"o":107.99,"t":"2025-08-08T04:00:00Z","v":978648,"vw":111.165137},{"c":113.56,"h":116.53,"l":112.264,"n":17989,"o":112.39,"t":"2025-08-11T04:00:00Z","v":765184,"vw":114.118492},{"c":117.66,"h":119.2,"l":114.85,"n":15070,"o":115.5,"t":"2025-08-12T04:00:00Z","v":627202,"vw":117.535662},{"c":116.15,"h":119.985,"l":113.5,"n":14782,"o":118.81,"t":"2025-08-13T04:00:00Z","v":881201,"vw":115.927523},{"c":112.62,"h":116.67,"l":112.3,"n":10787,"o":115.24,"t":"2025-08-14T04:00:00Z","v":423154,"vw":113.743782},{"c":107.57,"h":112.62,"l":107.23,"n":13447,"o":112.45,"t":"2025-08-15T04:00:00Z","v":591330,"vw":108.630643},{"c":108.53,"h":109.54,"l":106.01,"n":13610,"o":106.63,"t":"2025-08-18T04:00:00Z","v":1027255,"vw":108.436998},{"c":111.46,"h":112.23,"l":106.21,"n":15574,"o":107.57,"t":"2025-08-19T04:00:00Z","v":731723,"vw":110.754286},{"c":114.78,"h":115.68,"l":109.928,"n":16992,"o":111.46,"t":"2025-08-20T04:00:00Z","v":640639,"vw":113.486294},{"c":115.98,"h":116.89,"l":114.25,"n":14056,"o":114.25,"t":"2025-08-21T04:00:00Z","v":582008,"vw":115.882021},{"c":120.6,"h":122.97,"l":116.06,"n":21440,"o":116.06,"t":"2025-08-22T04:00:00Z","v":899184,"vw":120.786094},{"c":121.12,"h":121.58,"l":119.64,"n":11885,"o":120.52,"t":"2025-08-25T04:00:00Z","v":420640,"vw":120.847111},{"c":122.28,"h":122.9,"l":119.31,"n":12910,"o":121.1,"t":"2025-08-26T04:00:00Z","v":401268,"vw":122.098834},{"c":121.28,"h":122.78,"l":120.845,"n":9772,"o":121.71,"t":"2025-08-27T04:00:00Z","v":329124,"vw":121.561418},{"c":121.47,"h":124.12,"l":121.04,"n":10624,"o":121.96,"t":"2025-08-28T04:00:00Z","v":347994,"vw":122.355302},{"c":119.9,"h":121.21,"l":117.19,"n":9309,"o":121.21,"t":"2025-08-29T04:00:00Z","v":320260,"vw":119.214298},{"c":118.31,"h":119.1,"l":115,"n":9223,"o":117.42,"t":"2025-09-02T04:00:00Z","v":340683,"vw":118.05712},{"c":115.86,"h":118.79,"l":115.445,"n":8994,"o":118.04,"t":"2025-09-03T04:00:00Z","v":339252,"vw":116.317394},{"c":121.44,"h":121.67,"l":116.445,"n":13881,"o":117.13,"t":"2025-09-04T04:00:00Z","v":600284,"vw":119.864108},{"c":122.46,"h":123.7539,"l":117.298,"n":10574,"o":123.26,"t":"2025-09-05T04:00:00Z","v":308315,"vw":121.65235},{"c":123.48,"h":123.9,"l":121.71,"n":9829,"o":123.08,"t":"2025-09-08T04:00:00Z","v":359331,"vw":123.091371},{"c":120.81,"h":123.725,"l":119.47,"n":9557,"o":122.41,"t":"2025-09-09T04:00:00Z","v":373096,"vw":120.997207},{"c":123.86,"h":125.035,"l":121.235,"n":11657,"o":122.26,"t":"2025-09-10T04:00:00Z","v":378059,"vw":123.337283},{"c":124.91,"h":125.675,"l":123.43,"n":10007,"o":124.05,"t":"2025-09-11T04:00:00Z","v":395458,"vw":124.598893},{"c":125.2,"h":125.7,"l":123.56,"n":9685,"o":124.3,"t":"2025-09-12T04:00:00Z","v":335458,"vw":124.974577},{"c":126.32,"h":128.86,"l":124.525,"n":10855,"o":125.21,"t":"2025-09-15T04:00:00Z","v":519724,"vw":126.855312},{"c":124.91,"h":126.58,"l":122.5,"n":8377,"o":126.26,"t":"2025-09-16T04:00:00Z","v":285724,"vw":124.397966},{"c":126.03,"h":130.015,"l":124.76,"n":10178,"o":125.19,"t":"2025-09-17T04:00:00Z","v":394630,"vw":126.817817},{"c":130.82,"h":132.36,"l":126.5,"n":12252,"o":126.84,"t":"2025-09-18T04:00:00Z","v":374805,"vw":130.877948},{"c":133.67,"h":135.32,"l":130.83,"n":16419,"o":131.87,"t":"2025-09-19T04:00:00Z","v":796742,"vw":133.361522},{"c":136.74,"h":137.22,"l":132.84,"n":13783,"o":133,"t":"2025-09-22T04:00:00Z","v":572182,"vw":135.890824},{"c":132.92,"h":138.9,"l":132.8,"n":17284,"o":136.74,"t":"2025-09-23T04:00:00Z","v":905738,"vw":134.163248},{"c":129,"h":133.16,"l":127.77,"n":12560,"o":132.92,"t":"2025-09-24T04:00:00Z","v":460621,"vw":129.658897},{"c":127.94,"h":128.52,"l":124.7,"n":11641,"o":127.18,"t":"2025-09-25T04:00:00Z","v":368322,"vw":127.754453},{"c":128,"h":129.255,"l":127.17,"n":8189,"o":127.91,"t":"2025-09-26T04:00:00Z","v":263480,"vw":128.010358},{"c":127.14,"h":129.46,"l":126.24,"n":7795,"o":129.46,"t":"2025-09-29T04:00:00Z","v":293058,"vw":127.480988},{"c":127,"h":128.12,"l":124.7,"n":7682,"o":127.14,"t":"2025-09-30T04:00:00Z","v":390393,"vw":126.886338},{"c":124.76,"h":127.03,"l":124.73,"n":10256,"o":126.61,"t":"2025-10-01T04:00:00Z","v":285876,"vw":125.565892},{"c":126.64,"h":127.5,"l":122.5,"n":11372,"o":125.48,"t":"2025-10-02T04:00:00Z","v":405518,"vw":125.567431},{"c":125.64,"h":127.7,"l":124.8,"n":8613,"o":127.7,"t":"2025-10-03T04:00:00Z","v":256442,"vw":125.871401},{"c":124.13,"h":126.91,"l":122.67,"n":12573,"o":126.91,"t":"2025-10-06T04:00:00Z","v":493763,"vw":124.212753},{"c":121.79,"h":125.35,"l":120.1,"n":10770,"o":124.59,"t":"2025-10-07T04:00:00Z","v":433701,"vw":121.992985},{"c":125.13,"h":125.3,"l":119,"n":13203,"o":121.94,"t":"2025-10-08T04:00:00Z","v":607060,"vw":122.68135},{"c":121.305,"h":125.5346,"l":120.945,"n":9753,"o":125.02,"t":"2025-10-09T04:00:00Z","v":402684,"vw":122.119735},{"c":122.98,"h":125.57,"l":120.43,"n":12398,"o":121.01,"t":"2025-10-10T04:00:00Z","v":477448,"vw":122.769827},{"c":124.01,"h":127.72,"l":123.37,"n":8124,"o":125.37,"t":"2025-10-13T04:00:00Z","v":244138,"vw":124.578318},{"c":123.83,"h":125.4067,"l":121.57,"n":8858,"o":121.87,"t":"2025-10-14T04:00:00Z","v":291878,"vw":124.104894},{"c":116,"h":124.19,"l":115.11,"n":17735,"o":122.31,"t":"2025-10-15T04:00:00Z","v":780381,"vw":117.837388},{"c":115.59,"h":117.77,"l":114.07,"n":12389,"o":115.74,"t":"2025-10-16T04:00:00Z","v":465461,"vw":115.561167},{"c":115.01,"h":116.82,"l":113.66,"n":12610,"o":115.2,"t":"2025-10-17T04:00:00Z","v":762413,"vw":114.946109},{"c":117.71,"h":119.7,"l":116.24,"n":8236,"o":116.88,"t":"2025-10-20T04:00:00Z","v":303905,"vw":117.996116},{"c":122.1,"h":122.98,"l":117.155,"n":12733,"o":118.79,"t":"2025-10-21T04:00:00Z","v":480749,"vw":121.755853},{"c":119.51,"h":126.99,"l":117.51,"n":15479,"o":123.93,"t":"2025-10-22T04:00:00Z","v":621880,"vw":121.446844},{"c":116.01,"h":120.82,"l":114.7,"n":11849,"o":119.16,"t":"2025-10-23T04:00:00Z","v":381153,"vw":116.46111},{"c":117.99,"h":122.45,"l":117.86,"n":11385,"o":119.68,"t":"2025-10-24T04:00:00Z","v":492187,"vw":119.983982},{"c":116.86,"h":120.1152,"l":115.92,"n":9504,"o":118.91,"t":"2025-10-27T04:00:00Z","v":278736,"vw":116.994952},{"c":117.66,"h":117.73,"l":114.61,"n":7475,"o":116.73,"t":"2025-10-28T04:00:00Z","v":204513,"vw":116.843721},{"c":116.2,"h":118.665,"l":113.75,"n":11103,"o":117.95,"t":"2025-10-29T04:00:00Z","v":391145,"vw":116.336355},{"c":112.68,"h":117.16,"l":111.34,"n":12018,"o":115.67,"t":"2025-10-30T04:00:00Z","v":426252,"vw":113.25753},{"c":114.35,"h":115.025,"l":112.0001,"n":9081,"o":112.66,"t":"2025-10-31T04:00:00Z","v":409922,"vw":114.027094},{"c":113.785,"h":116.62,"l":112.675,"n":8896,"o":114.83,"t":"2025-11-03T05:00:00Z","v":279291,"vw":114.296695},{"c":112.02,"h":113.84,"l":110,"n":10677,"o":113.63,"t":"2025-11-04T05:00:00Z","v":417762,"vw":111.916257},{"c":114.85,"h":116,"l":111.91,"n":8991,"o":112.21,"t":"2025-11-05T05:00:00Z","v":301493,"vw":114.851149},{"c":112.845,"h":116,"l":111.66,"n":10249,"o":115.67,"t":"2025-11-06T05:00:00Z","v":344727,"vw":113.341516},{"c":111.37,"h":112.47,"l":106.42,"n":11248,"o":112.47,"t":"2025-11-07T05:00:00Z","v":371220,"vw":110.259362},{"c":114.15,"h":115.0388,"l":111.15,"n":10324,"o":112.74,"t":"2025-11-10T05:00:00Z","v":312120,"vw":113.975152},{"c":110.43,"h":112.88,"l":109.54,"n":12533,"o":112.88,"t":"2025-11-11T05:00:00Z","v":414185,"vw":110.616812},{"c":111.68,"h":113.065,"l":109.58,"n":9732,"o":110.32,"t":"2025-11-12T05:00:00Z","v":292902,"vw":111.680159},{"c":106.12,"h":111.0801,"l":104.63,"n":12764,"o":110.48,"t":"2025-11-13T05:00:00Z","v":435048,"vw":106.477882},{"c":106.82,"h":108.205,"l":101.18,"n":12557,"o":103.48,"t":"2025-11-14T05:00:00Z","v":466814,"vw":106.674279},{"c":104.45,"h":107.4,"l":103.25,"n":8660,"o":106.59,"t":"2025-11-17T05:00:00Z","v":234792,"vw":104.86165},{"c":105.31,"h":106.12,"l":102.4,"n":10705,"o":103.03,"t":"2025-11-18T05:00:00Z","v":326463,"vw":105.090523},{"c":104.19,"h":108,"l":104.08,"n":11710,"o":106.5,"t":"2025-11-19T05:00:00Z","v":352519,"vw":104.856745},{"c":100.43,"h":104,"l":95.005,"n":28089,"o":100.15,"t":"2025-11-20T05:00:00Z","v":1527252,"vw":99.164403},{"c":101.16,"h":102.2,"l":96.31,"n":23378,"o":99.55,"t":"2025-11-21T05:00:00Z","v":1048439,"vw":100.153488},{"c":103.44,"h":104.15,"l":100.3629,"n":13558,"o":100.62,"t":"2025-11-24T05:00:00Z","v":536731,"vw":103.056212},{"c":105.8,"h":106.08,"l":102.57,"n":11325,"o":103.89,"t":"2025-11-25T05:00:00Z","v":514006,"vw":105.083715},{"c":108.4,"h":108.9799,"l":104.215,"n":12869,"o":105,"t":"2025-11-26T05:00:00Z","v":600957,"vw":107.574734},{"c":109,"h":109.21,"l":107.825,"n":6086,"o":109.21,"t":"2025-11-28T05:00:00Z","v":309675,"vw":108.790532},{"c":108.17,"h":110.87,"l":104.9879,"n":13835,"o":107.32,"t":"2025-12-01T05:00:00Z","v":674032,"vw":108.847798},{"c":105.34,"h":109.13,"l":104.6788,"n":9449,"o":108.17,"t":"2025-12-02T05:00:00Z","v":345630,"vw":106.215911},{"c":105,"h":106.75,"l":103.09,"n":8717,"o":105.9,"t":"2025-12-03T05:00:00Z","v":333792,"vw":105.041984},{"c":105.38,"h":105.6425,"l":103.57,"n":7548,"o":104.5,"t":"2025-12-04T05:00:00Z","v":262178,"vw":104.989574},{"c":103.04,"h":105.1,"l":102.775,"n":8401,"o":104.91,"t":"2025-12-05T05:00:00Z","v":270889,"vw":103.471195},{"c":104.21,"h":106.05,"l":101.5,"n":12149,"o":103.86,"t":"2025-12-08T05:00:00Z","v":715374,"vw":103.162715},{"c":103.6,"h":105.96,"l":102.67,"n":10206,"o":104.21,"t":"2025-12-09T05:00:00Z","v":393195,"vw":103.730864},{"c":106.54,"h":107.83,"l":102.29,"n":11186,"o":103.8,"t":"2025-12-10T05:00:00Z","v":504559,"vw":105.704346},{"c":109.98,"h":110.425,"l":106.41,"n":10258,"o":107.07,"t":"2025-12-11T05:00:00Z","v":424445,"vw":109.440542},{"c":110.08,"h":111.735,"l":107.475,"n":14100,"o":110.83,"t":"2025-12-12T05:00:00Z","v":734762,"vw":109.687718},{"c":109.99,"h":112.615,"l":109.35,"n":14236,"o":110.26,"t":"2025-12-15T05:00:00Z","v":765582,"vw":110.758643},{"c":113.43,"h":113.87,"l":107.93,"n":16253,"o":111.03,"t":"2025-12-16T05:00:00Z","v":760496,"vw":112.960096},{"c":108.41,"h":113.7713,"l":107,"n":14966,"o":113.45,"t":"2025-12-17T05:00:00Z","v":695778,"vw":108.859461},{"c":109.08,"h":112.105,"l":108.98,"n":12093,"o":110.84,"t":"2025-12-18T05:00:00Z","v":495483,"vw":109.890107},{"c":109.13,"h":111.3699,"l":108.56,"n":10478,"o":108.91,"t":"2025-12-19T05:00:00Z","v":768615,"vw":109.46138},{"c":112.06,"h":114.6,"l":109.5,"n":10316,"o":109.54,"t":"2025-12-22T05:00:00Z","v":462342,"vw":112.614832},{"c":111.99,"h":113.83,"l":110.33,"n":10060,"o":111.62,"t":"2025-12-23T05:00:00Z","v":547682,"vw":111.895912},{"c":112.01,"h":113.23,"l":110.87,"n":5300,"o":110.94,"t":"2025-12-24T05:00:00Z","v":392312,"vw":112.105805},{"c":113.07,"h":113.53,"l":109.6228,"n":8146,"o":110.95,"t":"2025-12-26T05:00:00Z","v":303517,"vw":112.672299},{"c":111.6,"h":113.02,"l":110.68,"n":6703,"o":111.94,"t":"2025-12-29T05:00:00Z","v":282175,"vw":111.631708},{"c":109.99,"h":112.07,"l":109.47,"n":7996,"o":111.11,"t":"2025-12-30T05:00:00Z","v":306317,"vw":110.426862},{"c":108.55,"h":111.2,"l":108.455,"n":8225,"o":110.14,"t":"2025-12-31T05:00:00Z","v":403394,"vw":108.984483},{"c":112.16,"h":113.65,"l":108.605,"n":8318,"o":108.72,"t":"2026-01-02T05:00:00Z","v":275574,"vw":111.587992},{"c":113.74,"h":115.555,"l":111.425,"n":12015,"o":111.95,"t":"2026-01-05T05:00:00Z","v":373119,"vw":113.647371},{"c":115.33,"h":115.55,"l":107.98,"n":12982,"o":112.84,"t":"2026-01-06T05:00:00Z","v":536464,"vw":112.4081},{"c":110.45,"h":116.21,"l":106.605,"n":15673,"o":116.05,"t":"2026-01-07T05:00:00Z","v":690112,"vw":109.973402},{"c":112.3,"h":113.44,"l":109.9,"n":8032,"o":112.03,"t":"2026-01-08T05:00:00Z","v":308784,"vw":111.849774},{"c":115.03,"h":116.35,"l":111.35,"n":10299,"o":114.27,"t":"2026-01-09T05:00:00Z","v":401922,"vw":114.734662},{"c":117.09,"h":117.58,"l":114.94,"n":9826,"o":114.94,"t":"2026-01-12T05:00:00Z","v":375241,"vw":116.812671},{"c":115.54,"h":118.78,"l":115.16,"n":9460,"o":117.9,"t":"2026-01-13T05:00:00Z","v":442870,"vw":116.201766},{"c":113.69,"h":116.19,"l":110.36,"n":10563,"o":115.69,"t":"2026-01-14T05:00:00Z","v":539586,"vw":113.362299},{"c":112.13,"h":116.78,"l":108.29,"n":18771,"o":115.27,"t":"2026-01-15T05:00:00Z","v":1063340,"vw":111.755124},{"c":114.42,"h":116.92,"l":111.05,"n":12402,"o":112.19,"t":"2026-01-16T05:00:00Z","v":667929,"vw":114.244593},{"c":109.25,"h":114.75,"l":108.905,"n":8765,"o":112.53,"t":"2026-01-20T05:00:00Z","v":349487,"vw":110.973839},{"c":111.45,"h":111.8519,"l":107.8,"n":10561,"o":109.29,"t":"2026-01-21T05:00:00Z","v":555662,"vw":110.587115},{"c":114.21,"h":114.34,"l":111.18,"n":8944,"o":113,"t":"2026-01-22T05:00:00Z","v":375949,"vw":113.534131},{"c":110.97,"h":114.42,"l":110.525,"n":7710,"o":114.33,"t":"2026-01-23T05:00:00Z","v":237773,"vw":111.612404},{"c":112.76,"h":114.5,"l":111.58,"n":7123,"o":111.58,"t":"2026-01-26T05:00:00Z","v":280113,"vw":112.59435},{"c":111.04,"h":113.8625,"l":109.75,"n":7370,"o":113.58,"t":"2026-01-27T05:00:00Z","v":302934,"vw":111.186452},{"c":113.35,"h":114.825,"l":108.5915,"n":8686,"o":110.77,"t":"2026-01-28T05:00:00Z","v":352649,"vw":113.010237},{"c":112.78,"h":115.21,"l":111.21,"n":7526,"o":114.22,"t":"2026-01-29T05:00:00Z","v":265573,"vw":112.84816},{"c":109.88,"h":114.04,"l":109.16,"n":10781,"o":112.06,"t":"2026-01-30T05:00:00Z","v":466345,"vw":110.388749},{"c":114.2,"h":116.1,"l":108.585,"n":12296,"o":108.81,"t":"2026-02-02T05:00:00Z","v":486364,"vw":114.063046},{"c":117.56,"h":117.86,"l":114.41,"n":12403,"o":115.69,"t":"2026-02-03T05:00:00Z","v":438455,"vw":116.835008},{"c":114.77,"h":119,"l":111.01,"n":15616,"o":118.6,"t":"2026-02-04T05:00:00Z","v":572380,"vw":114.220783},{"c":127.65,"h":133.87,"l":110.49,"n":32663,"o":110.49,"t":"2026-02-05T05:00:00Z","v":1690709,"vw":125.894167},{"c":127.05,"h":131.48,"l":125.9,"n":18303,"o":127.69,"t":"2026-02-06T05:00:00Z","v":990074,"vw":127.360023},{"c":126.64,"h":131.8299,"l":126.54,"n":13075,"o":128.64,"t":"2026-02-09T05:00:00Z","v":709958,"vw":128.327431},{"c":127.68,"h":131.355,"l":125.93,"n":10652,"o":126.64,"t":"2026-02-10T05:00:00Z","v":403284,"vw":128.538514},{"c":134.21,"h":136.27,"l":129.94,"n":17997,"o":129.94,"t":"2026-02-11T05:00:00Z","v":820684,"vw":133.845855},{"c":134.77,"h":141.9,"l":134.76,"n":26034,"o":136.5,"t":"2026-02-12T05:00:00Z","v":1297256,"vw":138.44645},{"c":133.93,"h":139.8193,"l":132.94,"n":15627,"o":136.41,"t":"2026-02-13T05:00:00Z","v":859907,"vw":135.980082},{"c":135.17,"h":138.61,"l":132.6,"n":15159,"o":134.11,"t":"2026-02-17T05:00:00Z","v":620457,"vw":136.024473},{"c":130.48,"h":137.26,"l":129.14,"n":13846,"o":135.49,"t":"2026-02-18T05:00:00Z","v":688746,"vw":132.04533},{"c":131.21,"h":132.01,"l":127.89,"n":9624,"o":129,"t":"2026-02-19T05:00:00Z","v":423661,"vw":130.869342},{"c":131.9,"h":134,"l":131.08,"n":9157,"o":132.22,"t":"2026-02-20T05:00:00Z","v":381472,"vw":132.342548},{"c":130.53,"h":134.45,"l":128.78,"n":10184,"o":132.07,"t":"2026-02-23T05:00:00Z","v":418549,"vw":130.50336},{"c":138.88,"h":139.66,"l":131.2923,"n":14701,"o":132.65,"t":"2026-02-24T05:00:00Z","v":616862,"vw":137.75067},{"c":136.5,"h":139.599,"l":133.64,"n":9411,"o":139.37,"t":"2026-02-25T05:00:00Z","v":305329,"vw":136.713837},{"c":135.63,"h":138.45,"l":132.085,"n":9956,"o":138.34,"t":"2026-02-26T05:00:00Z","v":616682,"vw":135.447989},{"c":134.37,"h":135.355,"l":130.73,"n":9413,"o":133.6,"t":"2026-02-27T05:00:00Z","v":439093,"vw":133.345012},{"c":136.66,"h":137.0352,"l":131.3825,"n":9411,"o":133,"t":"2026-03-02T05:00:00Z","v":447431,"vw":136.108141},{"c":135.25,"h":136.11,"l":129.51,"n":9068,"o":133,"t":"2026-03-03T05:00:00Z","v":455714,"vw":133.907831},{"c":136,"h":136.61,"l":132.2601,"n":10953,"o":134.45,"t":"2026-03-04T05:00:00Z","v":614295,"vw":135.60601},{"c":125.63,"h":135.5495,"l":123.64,"n":14956,"o":134.29,"t":"2026-03-05T05:00:00Z","v":743728,"vw":127.377819},{"c":118.09,"h":123.525,"l":117.66,"n":11464,"o":122.08,"t":"2026-03-06T05:00:00Z","v":485895,"vw":119.151467},{"c":123.47,"h":124.25,"l":114.06,"n":17248,"o":115.36,"t":"2026-03-09T04:00:00Z","v":705338,"vw":120.722465},{"c":122.52,"h":126.71,"l":121.635,"n":11212,"o":122.97,"t":"2026-03-10T04:00:00Z","v":515076,"vw":123.745191},{"c":121.195,"h":122.33,"l":119.5102,"n":11711,"o":122.33,"t":"2026-03-11T04:00:00Z","v":509770,"vw":120.685025},{"c":116.42,"h":120.32,"l":116.07,"n":9843,"o":119.11,"t":"2026-03-12T04:00:00Z","v":443803,"vw":117.948365},{"c":113.97,"h":118.91,"l":112.635,"n":8519,"o":118.2,"t":"2026-03-13T04:00:00Z","v":333384,"vw":114.033687},{"c":118.64,"h":120.23,"l":114.14,"n":12111,"o":115.98,"t":"2026-03-16T04:00:00Z","v":537454,"vw":117.684775},{"c":117.52,"h":121.14,"l":116.29,"n":9778,"o":119.45,"t":"2026-03-17T04:00:00Z","v":491478,"vw":117.668199},{"c":117.38,"h":121.2,"l":116.56,"n":10732,"o":117.44,"t":"2026-03-18T04:00:00Z","v":505431,"vw":117.971075},{"c":113.24,"h":116.65,"l":111.05,"n":12259,"o":115.13,"t":"2026-03-19T04:00:00Z","v":575336,"vw":113.197295},{"c":104.92,"h":114.7,"l":103.76,"n":15915,"o":113.24,"t":"2026-03-20T04:00:00Z","v":966725,"vw":105.9847},{"c":112.22,"h":112.785,"l":108,"n":15076,"o":109.83,"t":"2026-03-23T04:00:00Z","v":948757,"vw":111.505523},{"c":110.29,"h":110.96,"l":106.52,"n":11009,"o":109.81,"t":"2026-03-24T04:00:00Z","v":560898,"vw":109.526005},{"c":112.06,"h":113.35,"l":110.775,"n":9867,"o":112.39,"t":"2026-03-25T04:00:00Z","v":425313,"vw":112.176637},{"c":109.71,"h":111.54,"l":108.45,"n":10321,"o":110.6,"t":"2026-03-26T04:00:00Z","v":506876,"vw":110.065899},{"c":109.04,"h":111.35,"l":107.1301,"n":11991,"o":107.85,"t":"2026-03-27T04:00:00Z","v":555340,"vw":109.182464},{"c":105.96,"h":110.23,"l":105,"n":12899,"o":108.74,"t":"2026-03-30T04:00:00Z","v":495634,"vw":106.576791},{"c":111.12,"h":112,"l":107.11,"n":12190,"o":108,"t":"2026-03-31T04:00:00Z","v":546126,"vw":110.515382},{"c":112.9,"h":116.15,"l":112.0594,"n":10267,"o":113.38,"t":"2026-04-01T04:00:00Z","v":379653,"vw":114.078123},{"c":105.89,"h":112.9,"l":105.37,"n":15752,"o":112.9,"t":"2026-04-02T04:00:00Z","v":896815,"vw":108.606874},{"c":108.88,"h":109.21,"l":104.9401,"n":10513,"o":106,"t":"2026-04-06T04:00:00Z","v":476270,"vw":107.737251},{"c":106.72,"h":109.26,"l":103.1097,"n":12640,"o":107.45,"t":"2026-04-07T04:00:00Z","v":561440,"vw":105.571505},{"c":114.98,"h":117.45,"l":112.96,"n":11443,"o":113.77,"t":"2026-04-08T04:00:00Z","v":466011,"vw":115.09754},{"c":117.69,"h":119.92,"l":113.56,"n":9769,"o":113.63,"t":"2026-04-09T04:00:00Z","v":337241,"vw":117.947015},{"c":118.86,"h":119.06,"l":114.9,"n":7478,"o":117.5,"t":"2026-04-10T04:00:00Z","v":247494,"vw":118.439201},{"c":115.74,"h":118.145,"l":112.8701,"n":12188,"o":117.22,"t":"2026-04-13T04:00:00Z","v":463457,"vw":115.814619},{"c":114.91,"h":117.7099,"l":113.55,"n":11054,"o":116.06,"t":"2026-04-14T04:00:00Z","v":411258,"vw":115.679985},{"c":111.7,"h":115.1199,"l":110.43,"n":12393,"o":114.09,"t":"2026-04-15T04:00:00Z","v":420163,"vw":111.689258},{"c":112.15,"h":113.49,"l":110.81,"n":10033,"o":112.16,"t":"2026-04-16T04:00:00Z","v":375509,"vw":112.247802},{"c":125.64,"h":126.88,"l":114.99,"n":18403,"o":115.02,"t":"2026-04-17T04:00:00Z","v":1034151,"vw":123.900096},{"c":127.55,"h":128.04,"l":121.8765,"n":12914,"o":124.055,"t":"2026-04-20T04:00:00Z","v":475713,"vw":126.827656},{"c":123.25,"h":129.07,"l":122.58,"n":13546,"o":127.55,"t":"2026-04-21T04:00:00Z","v":559658,"vw":124.467797},{"c":121.01,"h":126.64,"l":120.46,"n":10409,"o":125.21,"t":"2026-04-22T04:00:00Z","v":396006,"vw":122.437966},{"c":121.73,"h":124.92,"l":118.26,"n":9929,"o":122.59,"t":"2026-04-23T04:00:00Z","v":319814,"vw":121.686262},{"c":120.17,"h":122.88,"l":118.07,"n":9918,"o":122.88,"t":"2026-04-24T04:00:00Z","v":369243,"vw":119.990766},{"c":120.79,"h":121.885,"l":119.285,"n":9001,"o":120.17,"t":"2026-04-27T04:00:00Z","v":324114,"vw":120.515262},{"c":117.08,"h":120.955,"l":116.39,"n":9807,"o":120.22,"t":"2026-04-28T04:00:00Z","v":312494,"vw":117.619864},{"c":115.35,"h":119.14,"l":115.04,"n":8473,"o":117.08,"t":"2026-04-29T04:00:00Z","v":251940,"vw":116.265176},{"c":123.66,"h":123.96,"l":117.28,"n":10089,"o":117.28,"t":"2026-04-30T04:00:00Z","v":361187,"vw":122.492428},{"c":126.53,"h":128.395,"l":123.96,"n":12835,"o":125.08,"t":"2026-05-01T04:00:00Z","v":490782,"vw":126.286418},{"c":125.21,"h":128.09,"l":123.925,"n":12583,"o":125.5,"t":"2026-05-04T04:00:00Z","v":422597,"vw":125.770627},{"c":131.62,"h":134.1,"l":126.43,"n":17010,"o":128.92,"t":"2026-05-05T04:00:00Z","v":702066,"vw":131.611608},{"c":134.95,"h":137.58,"l":132.09,"n":14350,"o":134.14,"t":"2026-05-06T04:00:00Z","v":536078,"vw":134.74298},{"c":131.36,"h":136.14,"l":128.49,"n":22580,"o":134.99,"t":"2026-05-07T04:00:00Z","v":985232,"vw":131.745871},{"c":140.48,"h":151,"l":136.625,"n":32814,"o":142.76,"t":"2026-05-08T04:00:00Z","v":1647390,"vw":142.940601},{"c":135.45,"h":145.09,"l":134.51,"n":19301,"o":141.49,"t":"2026-05-11T04:00:00Z","v":800967,"vw":137.15054},{"c":126.87,"h":134.75,"l":126.67,"n":19435,"o":134,"t":"2026-05-12T04:00:00Z","v":702836,"vw":128.240551},{"c":126.87,"h":128.29,"l":122.08,"n":14619,"o":127.15,"t":"2026-05-13T04:00:00Z","v":495033,"vw":126.080237},{"c":124.84,"h":129.03,"l":124.09,"n":12967,"o":128.53,"t":"2026-05-14T04:00:00Z","v":428224,"vw":125.637293},{"c":118.05,"h":122.36,"l":117.875,"n":13595,"o":122.36,"t":"2026-05-15T04:00:00Z","v":481625,"vw":119.435149},{"c":114.95,"h":119.5004,"l":114.1,"n":15716,"o":119,"t":"2026-05-18T04:00:00Z","v":568644,"vw":115.934227},{"c":110.3,"h":113.025,"l":109,"n":13369,"o":112.55,"t":"2026-05-19T04:00:00Z","v":451325,"vw":110.280034},{"c":112.52,"h":114.635,"l":109.26,"n":13167,"o":111.68,"t":"2026-05-20T04:00:00Z","v":655100,"vw":112.55435},{"c":111.41,"h":113.15,"l":109.32,"n":9667,"o":111.04,"t":"2026-05-21T04:00:00Z","v":574379,"vw":111.255925},{"c":112.86,"h":113.38,"l":108.73,"n":9837,"o":111.6,"t":"2026-05-22T04:00:00Z","v":522845,"vw":111.871183},{"c":115.08,"h":117.195,"l":114.22,"n":12028,"o":115,"t":"2026-05-26T04:00:00Z","v":445534,"vw":115.303134},{"c":116.29,"h":117.77,"l":115.565,"n":12977,"o":117.07,"t":"2026-05-27T04:00:00Z","v":452350,"vw":116.446082},{"c":120.13,"h":120.415,"l":112.6,"n":13411,"o":115.12,"t":"2026-05-28T04:00:00Z","v":522069,"vw":118.227763},{"c":116.47,"h":122.39,"l":116.23,"n":12585,"o":120.32,"t":"2026-05-29T04:00:00Z","v":514456,"vw":117.581745},{"c":114.74,"h":115.23,"l":108.51,"n":16525,"o":113.98,"t":"2026-06-01T04:00:00Z","v":594937,"vw":112.486922},{"c":111.43,"h":115.5,"l":109.75,"n":13896,"o":113.01,"t":"2026-06-02T04:00:00Z","v":684978,"vw":111.458764},{"c":110.4,"h":110.68,"l":107,"n":11589,"o":109.85,"t":"2026-06-03T04:00:00Z","v":461289,"vw":109.164929},{"c":112.93,"h":113.43,"l":109.17,"n":9392,"o":111.26,"t":"2026-06-04T04:00:00Z","v":552384,"vw":111.863363},{"c":110.57,"h":114.85,"l":110.48,"n":11415,"o":112.93,"t":"2026-06-05T04:00:00Z","v":438462,"vw":111.825034},{"c":106.37,"h":111.19,"l":106.01,"n":13213,"o":110.4,"t":"2026-06-08T04:00:00Z","v":698007,"vw":108.06262},{"c":109.43,"h":111.73,"l":104.26,"n":14299,"o":108.45,"t":"2026-06-09T04:00:00Z","v":762532,"vw":108.352095},{"c":104.26,"h":111.69,"l":103.54,"n":13314,"o":110.1,"t":"2026-06-10T04:00:00Z","v":641209,"vw":106.244752},{"c":105.7,"h":106.76,"l":103,"n":12970,"o":105.36,"t":"2026-06-11T04:00:00Z","v":740098,"vw":105.048506},{"c":113.87,"h":114.95,"l":105.7,"n":15361,"o":106.05,"t":"2026-06-12T04:00:00Z","v":783513,"vw":112.8602},{"c":120.28,"h":121.46,"l":116.89,"n":15729,"o":116.89,"t":"2026-06-15T04:00:00Z","v":972012,"vw":120.198735},{"c":122.01,"h":124.99,"l":121.15,"n":10104,"o":121.88,"t":"2026-06-16T04:00:00Z","v":628292,"vw":122.595808},{"c":120.26,"h":125.7,"l":119.79,"n":10709,"o":122.5,"t":"2026-06-17T04:00:00Z","v":541963,"vw":122.165184},{"c":122.78,"h":124.375,"l":121.71,"n":11123,"o":123.45,"t":"2026-06-18T04:00:00Z","v":758351,"vw":123.181095},{"c":127.05,"h":127.75,"l":122.06,"n":10735,"o":122.78,"t":"2026-06-22T04:00:00Z","v":527704,"vw":126.537376},{"c":123.05,"h":126.31,"l":120,"n":10976,"o":124.12,"t":"2026-06-23T04:00:00Z","v":485001,"vw":123.809882},{"c":125.15,"h":129.7,"l":119.081,"n":13629,"o":123.93,"t":"2026-06-24T04:00:00Z","v":660087,"vw":125.484543},{"c":125.8,"h":129.915,"l":124.02,"n":12131,"o":127.23,"t":"2026-06-25T04:00:00Z","v":527709,"vw":126.493396},{"c":122.87,"h":126.34,"l":122.53,"n":10922,"o":125.82,"t":"2026-06-26T04:00:00Z","v":1306496,"vw":123.168183},{"c":120.21,"h":123.99,"l":116.74,"n":12039,"o":121.57,"t":"2026-06-29T04:00:00Z","v":506439,"vw":119.586084},{"c":118.77,"h":120.845,"l":118.16,"n":10340,"o":120.11,"t":"2026-06-30T04:00:00Z","v":475918,"vw":119.361479},{"c":109.1,"h":117.01,"l":103.06,"n":27647,"o":117.01,"t":"2026-07-01T04:00:00Z","v":1665905,"vw":108.054639},{"c":107.92,"h":112,"l":104.75,"n":17452,"o":108.98,"t":"2026-07-02T04:00:00Z","v":753515,"vw":107.513999},{"c":108.09,"h":110.99,"l":107.44,"n":11980,"o":107.92,"t":"2026-07-06T04:00:00Z","v":505928,"vw":108.512464},{"c":103.71,"h":106.39,"l":102,"n":12473,"o":106.39,"t":"2026-07-07T04:00:00Z","v":595481,"vw":103.626055},{"c":101.9,"h":103.49,"l":100.835,"n":11035,"o":101.335,"t":"2026-07-08T04:00:00Z","v":670356,"vw":102.284392},{"c":95.5,"h":104,"l":93.7501,"n":20673,"o":103.96,"t":"2026-07-09T04:00:00Z","v":1109147,"vw":96.394966},{"c":94.89,"h":97.9,"l":93.8,"n":18015,"o":95.1,"t":"2026-07-10T04:00:00Z","v":1112215,"vw":96.075658},{"c":93.51,"h":97.11,"l":93.42,"n":11804,"o":94.35,"t":"2026-07-13T04:00:00Z","v":497443,"vw":94.687879},{"c":97.35,"h":98.6995,"l":95,"n":17396,"o":95,"t":"2026-07-14T04:00:00Z","v":879464,"vw":97.314374},{"c":103.86,"h":105.65,"l":98.5,"n":28434,"o":98.93,"t":"2026-07-15T04:00:00Z","v":1287984,"vw":103.548382},{"c":102.41,"h":105.2,"l":100.72,"n":15967,"o":102.3,"t":"2026-07-16T04:00:00Z","v":573626,"vw":102.132537},{"c":104.47,"h":109.24,"l":103.6807,"n":40466,"o":105.76,"t":"2026-07-17T04:00:00Z","v":2649912,"vw":105.727058},{"c":102.45,"h":107,"l":101.76,"n":31748,"o":103.64,"t":"2026-07-20T04:00:00Z","v":1748752,"vw":103.134803},{"c":103.21,"h":104.98,"l":100.75,"n":35015,"o":102.25,"t":"2026-07-21T04:00:00Z","v":8955417,"vw":103.086676},{"c":104.24,"h":105.75,"l":102.36,"n":14642,"o":103.05,"t":"2026-07-22T04:00:00Z","v":908189,"vw":104.263565},{"c":104.04,"h":105.14,"l":101.68,"n":14336,"o":102.42,"t":"2026-07-23T04:00:00Z","v":814773,"vw":103.725433},{"c":103.29,"h":104.9899,"l":101.85,"n":14793,"o":104.55,"t":"2026-07-24T04:00:00Z","v":600020,"vw":102.979987},{"c":105.05,"h":106.09,"l":102.6,"n":13960,"o":104.76,"t":"2026-07-27T04:00:00Z","v":541008,"vw":104.150378},{"c":106.66,"h":106.83,"l":102.155,"n":13383,"o":105.02,"t":"2026-07-28T04:00:00Z","v":639274,"vw":105.583446},{"c":104.03,"h":106.48,"l":100.75,"n":19456,"o":106.11,"t":"2026-07-29T04:00:00Z","v":863915,"vw":103.900732},{"c":101.69,"h":107,"l":101.22,"n":17186,"o":105.265,"t":"2026-07-30T04:00:00Z","v":745516,"vw":102.22711},{"c":103.35,"h":105.409,"l":100.66,"n":15075,"o":102.7,"t":"2026-07-31T04:00:00Z","v":612038,"vw":103.466942},{"c":108.12,"h":108.53,"l":104.42,"n":13840,"o":105.39,"t":"2026-08-03T04:00:00Z","v":581962,"vw":107.631545},{"c":106.71,"h":109.38,"l":106.52,"n":20003,"o":109.1,"t":"2026-08-04T04:00:00Z","v":1105923,"vw":107.808372},{"c":105.07,"h":108.575,"l":105.02,"n":14758,"o":108.08,"t":"2026-08-05T04:00:00Z","v":621070,"vw":106.425542},{"c":100.16,"h":106.51,"l":98.955,"n":25555,"o":106.19,"t":"2026-08-06T04:00:00Z","v":1364643,"vw":100.951558},{"c":119.74,"h":121.99,"l":110.2,"n":39077,"o":110.2,"t":"2026-08-07T04:00:00Z","v":1971352,"vw":119.052337},{"c":118.16,"h":121.78,"l":117.61,"n":17692,"o":119.8,"t":"2026-08-10T04:00:00Z","v":853229,"vw":119.259521},{"c":120.79,"h":121,"l":114.6,"n":20161,"o":117.58,"t":"2026-08-11T04:00:00Z","v":922105,"vw":118.598688},{"c":121.53,"h":123.46,"l":119.95,"n":16149,"o":120.98,"t":"2026-08-12T04:00:00Z","v":829729,"vw":121.849109},{"c":118.595,"h":122.55,"l":118.32,"n":14251,"o":121.07,"t":"2026-08-13T04:00:00Z","v":712117,"vw":119.610085},{"c":121.55,"h":122.8,"l":116.765,"n":11642,"o":118.53,"t":"2026-08-14T04:00:00Z","v":484782,"vw":121.425116},{"c":120.46,"h":122.63,"l":119.445,"n":13399,"o":122.63,"t":"2026-08-17T04:00:00Z","v":567298,"vw":120.755666},{"c":113.54,"h":119.92,"l":113.23,"n":15054,"o":119.92,"t":"2026-08-18T04:00:00Z","v":781591,"vw":114.312791},{"c":115.61,"h":116.51,"l":112.305,"n":10752,"o":115.77,"t":"2026-08-19T04:00:00Z","v":440593,"vw":115.187471},{"c":113.06,"h":114.8899,"l":111.58,"n":10003,"o":114.71,"t":"2026-08-20T04:00:00Z","v":310482,"vw":112.794227},{"c":112.17,"h":114.82,"l":111.2,"n":9416,"o":114.41,"t":"2026-08-21T04:00:00Z","v":388935,"vw":112.751566},{"c":108.49,"h":112.17,"l":108.35,"n":10160,"o":112.17,"t":"2026-08-24T04:00:00Z","v":654472,"vw":109.083525},{"c":109.69,"h":110.125,"l":107.46,"n":11248,"o":109.58,"t":"2026-08-25T04:00:00Z","v":457462,"vw":108.914482},{"c":114.55,"h":115.08,"l":109.95,"n":16970,"o":109.95,"t":"2026-08-26T04:00:00Z","v":717322,"vw":114.020847},{"c":114.75,"h":115.165,"l":110.5405,"n":11630,"o":114.86,"t":"2026-08-27T04:00:00Z","v":397972,"vw":114.17141},{"c":110.1,"h":116,"l":109,"n":11282,"o":114.75,"t":"2026-08-28T04:00:00Z","v":515570,"vw":110.925819},{"c":106.2,"h":110.59,"l":105,"n":14456,"o":108.89,"t":"2026-08-31T04:00:00Z","v":653532,"vw":106.725849},{"c":100.56,"h":107.0499,"l":98.5791,"n":20300,"o":105,"t":"2026-09-01T04:00:00Z","v":800247,"vw":100.507829},{"c":101.13,"h":101.92,"l":98.91,"n":14465,"o":100.61,"t":"2026-09-02T04:00:00Z","v":687499,"vw":101.049118},{"c":102.68,"h":102.9,"l":99.83,"n":10909,"o":102.84,"t":"2026-09-03T04:00:00Z","v":379250,"vw":102.010118},{"c":104.68,"h":105.24,"l":102.88,"n":10224,"o":102.88,"t":"2026-09-04T04:00:00Z","v":331558,"vw":104.288976},{"c":103.1,"h":105.085,"l":102.63,"n":10552,"o":103.67,"t":"2026-09-08T04:00:00Z","v":385444,"vw":103.735009},{"c":98.17,"h":103.405,"l":97.425,"n":11208,"o":102.45,"t":"2026-09-09T04:00:00Z","v":474000,"vw":98.433694},{"c":96.12,"h":97.96,"l":95.51,"n":10247,"o":96.21,"t":"2026-09-10T04:00:00Z","v":381942,"vw":96.270484},{"c":99.67,"h":99.9917,"l":96.6773,"n":10383,"o":98,"t":"2026-09-11T04:00:00Z","v":315981,"vw":99.194755},{"c":96.91,"h":97.505,"l":94.845,"n":11117,"o":96.58,"t":"2026-09-14T04:00:00Z","v":489465,"vw":96.725731},{"c":95.04,"h":97.61,"l":94.61,"n":10570,"o":97.61,"t":"2026-09-15T04:00:00Z","v":339048,"vw":95.646223},{"c":95.07,"h":97.71,"l":94.57,"n":12722,"o":96.43,"t":"2026-09-16T04:00:00Z","v":583727,"vw":95.554335},{"c":94.62,"h":98.22,"l":93.865,"n":12609,"o":98.16,"t":"2026-09-17T04:00:00Z","v":477329,"vw":94.659142},{"c":94.33,"h":95.29,"l":94.05,"n":10252,"o":94.62,"t":"2026-09-18T04:00:00Z","v":952147,"vw":94.414777},{"c":94.46,"h":96.09,"l":93.5,"n":12725,"o":95.37,"t":"2026-09-21T04:00:00Z","v":784712,"vw":95.062248},{"c":96.71,"h":97.11,"l":93.86,"n":13728,"o":96.17,"t":"2026-09-22T04:00:00Z","v":734494,"vw":95.966373},{"c":93.44,"h":96.57,"l":91.37,"n":12461,"o":95.28,"t":"2026-09-23T04:00:00Z","v":559387,"vw":93.44189},{"c":89.85,"h":93.09,"l":88.73,"n":16154,"o":93.09,"t":"2026-09-24T04:00:00Z","v":783255,"vw":90.712216},{"c":93.71,"h":94.12,"l":89.705,"n":14028,"o":90.76,"t":"2026-09-25T04:00:00Z","v":769130,"vw":92.675782},{"c":91.47,"h":93.0875,"l":89.245,"n":13900,"o":92,"t":"2026-09-28T04:00:00Z","v":702834,"vw":91.374763},{"c":91.9,"h":94.365,"l":91.77,"n":15047,"o":92.34,"t":"2026-09-29T04:00:00Z","v":887432,"vw":92.417146},{"c":90.03,"h":92.755,"l":89.47,"n":11295,"o":92.61,"t":"2026-09-30T04:00:00Z","v":586365,"vw":90.283594},{"c":90.15,"h":92.61,"l":88.47,"n":12136,"o":89.47,"t":"2026-10-01T04:00:00Z","v":521706,"vw":90.227197},{"c":91.08,"h":93.64,"l":90.88,"n":12535,"o":92.51,"t":"2026-10-02T04:00:00Z","v":726885,"vw":91.565488},{"c":90.5,"h":91.4353,"l":87.65,"n":13033,"o":90.73,"t":"2026-10-05T04:00:00Z","v":727870,"vw":90.121733},{"c":93.89,"h":95.4699,"l":91,"n":11363,"o":91,"t":"2026-10-06T04:00:00Z","v":644873,"vw":93.883295},{"c":88.71,"h":91.62,"l":86.3,"n":14540,"o":91.41,"t":"2026-10-07T04:00:00Z","v":748081,"vw":88.417374},{"c":88.33,"h":88.74,"l":86.66,"n":11875,"o":87.17,"t":"2026-10-08T04:00:00Z","v":566162,"vw":87.847918},{"c":86.81,"h":89.5828,"l":85.22,"n":12239,"o":88.51,"t":"2026-10-09T04:00:00Z","v":494314,"vw":86.652179},{"c":86.18,"h":88.26,"l":85.6225,"n":9179,"o":86.36,"t":"2026-10-12T04:00:00Z","v":366929,"vw":86.448319},{"c":86.33,"h":87.044,"l":85.22,"n":10279,"o":86.22,"t":"2026-10-13T04:00:00Z","v":541353,"vw":86.200588},{"c":80.84,"h":85,"l":79.33,"n":23500,"o":84.42,"t":"2026-10-14T04:00:00Z","v":1512841,"vw":80.884572},{"c":83.23,"h":83.5,"l":79.7401,"n":12926,"o":80.94,"t":"2026-10-15T04:00:00Z","v":634969,"vw":82.342739},{"c":82.71,"h":85.4,"l":82.15,"n":11496,"o":83.39,"t":"2026-10-16T04:00:00Z","v":627455,"vw":82.966046},{"c":83.17,"h":84.97,"l":82.24,"n":9711,"o":84.04,"t":"2026-10-19T04:00:00Z","v":420823,"vw":83.432943},{"c":84.38,"h":84.685,"l":81.11,"n":11419,"o":81.84,"t":"2026-10-20T04:00:00Z","v":637322,"vw":84.118224},{"c":84.94,"h":86.28,"l":84.305,"n":10684,"o":85.83,"t":"2026-10-21T04:00:00Z","v":550449,"vw":85.375159},{"c":83.93,"h":85.2,"l":82.86,"n":10835,"o":83.66,"t":"2026-10-22T04:00:00Z","v":389846,"vw":83.736243}],"volatilityBars":[{"c":93.52,"h":95.81,"l":93.5,"n":510,"o":95.37,"t":"2026-09-21T13:30:00Z","v":25224,"vw":94.140041},{"c":95.53,"h":95.53,"l":93.68,"n":422,"o":93.685,"t":"2026-09-21T13:45:00Z","v":29163,"vw":94.38589},{"c":95.285,"h":95.55,"l":94.645,"n":407,"o":95.34,"t":"2026-09-21T14:00:00Z","v":19862,"vw":95.1724},{"c":95.575,"h":95.7,"l":94.95,"n":334,"o":94.95,"t":"2026-09-21T14:15:00Z","v":32883,"vw":95.340147},{"c":95.78,"h":96,"l":95.3772,"n":271,"o":95.575,"t":"2026-09-21T14:30:00Z","v":22179,"vw":95.63857},{"c":95.6,"h":96.09,"l":95.53,"n":219,"o":95.79,"t":"2026-09-21T14:45:00Z","v":5751,"vw":95.835368},{"c":95.67,"h":95.875,"l":95.61,"n":223,"o":95.764,"t":"2026-09-21T15:00:00Z","v":5334,"vw":95.795859},{"c":95.56,"h":95.67,"l":95.37,"n":165,"o":95.65,"t":"2026-09-21T15:15:00Z","v":4879,"vw":95.620385},{"c":95.515,"h":95.6601,"l":95.34,"n":354,"o":95.38,"t":"2026-09-21T15:30:00Z","v":11288,"vw":95.57601},{"c":95.27,"h":95.67,"l":95.27,"n":345,"o":95.37,"t":"2026-09-21T15:45:00Z","v":14278,"vw":95.504836},{"c":95.5659,"h":95.71,"l":95.18,"n":300,"o":95.36,"t":"2026-09-21T16:00:00Z","v":11028,"vw":95.438345},{"c":95.638,"h":95.74,"l":95.48,"n":247,"o":95.5798,"t":"2026-09-21T16:15:00Z","v":10595,"vw":95.624548},{"c":95.8091,"h":96.07,"l":95.69,"n":420,"o":95.77,"t":"2026-09-21T16:30:00Z","v":43006,"vw":95.929263},{"c":95.78,"h":95.82,"l":95.74,"n":89,"o":95.82,"t":"2026-09-21T16:45:00Z","v":2529,"vw":95.772351},{"c":95.705,"h":95.78,"l":95.41,"n":406,"o":95.69,"t":"2026-09-21T17:00:00Z","v":18671,"vw":95.670698},{"c":95.45,"h":95.685,"l":95.4118,"n":258,"o":95.68,"t":"2026-09-21T17:15:00Z","v":9148,"vw":95.596823},{"c":95.16,"h":95.51,"l":95.08,"n":345,"o":95.51,"t":"2026-09-21T17:30:00Z","v":19738,"vw":95.267877},{"c":95.385,"h":95.425,"l":95.255,"n":239,"o":95.27,"t":"2026-09-21T17:45:00Z","v":6384,"vw":95.32789},{"c":95.61,"h":95.835,"l":95.385,"n":338,"o":95.385,"t":"2026-09-21T18:00:00Z","v":13784,"vw":95.661273},{"c":95.61,"h":95.64,"l":95.35,"n":467,"o":95.5901,"t":"2026-09-21T18:15:00Z","v":38499,"vw":95.469145},{"c":95.45,"h":95.73,"l":95.4,"n":274,"o":95.73,"t":"2026-09-21T18:30:00Z","v":21404,"vw":95.582824},{"c":95.16,"h":95.45,"l":95.08,"n":335,"o":95.45,"t":"2026-09-21T18:45:00Z","v":13046,"vw":95.281725},{"c":95.38,"h":95.4,"l":95.22,"n":421,"o":95.22,"t":"2026-09-21T19:00:00Z","v":14269,"vw":95.337686},{"c":95.035,"h":95.45,"l":95,"n":626,"o":95.45,"t":"2026-09-21T19:15:00Z","v":19868,"vw":95.271801},{"c":95.34,"h":95.39,"l":94.89,"n":1187,"o":94.895,"t":"2026-09-21T19:30:00Z","v":106833,"vw":95.205958},{"c":94.45,"h":95.4,"l":94.32,"n":1808,"o":95.365,"t":"2026-09-21T19:45:00Z","v":99705,"vw":94.610401},{"c":94.46,"h":94.53,"l":94.46,"n":31,"o":94.53,"t":"2026-09-21T20:00:00Z","v":134263,"vw":94.460054},{"c":95.51,"h":95.51,"l":95.51,"n":1,"o":95.51,"t":"2026-09-21T22:45:00Z","v":1000,"vw":95.51},{"c":95.7,"h":96.36,"l":95.52,"n":181,"o":96.17,"t":"2026-09-22T13:30:00Z","v":9569,"vw":96.016619},{"c":94.78,"h":95.79,"l":94.67,"n":334,"o":95.42,"t":"2026-09-22T13:45:00Z","v":12482,"vw":95.303781},{"c":95.18,"h":95.23,"l":94.435,"n":346,"o":94.7,"t":"2026-09-22T14:00:00Z","v":9540,"vw":94.952416},{"c":94.445,"h":95.2,"l":94.445,"n":278,"o":95.2,"t":"2026-09-22T14:15:00Z","v":9235,"vw":94.865699},{"c":94.05,"h":94.82,"l":93.91,"n":329,"o":94.67,"t":"2026-09-22T14:30:00Z","v":10612,"vw":94.118009},{"c":94.21,"h":94.21,"l":93.86,"n":379,"o":94.21,"t":"2026-09-22T14:45:00Z","v":14140,"vw":94.033906},{"c":94.38,"h":94.39,"l":93.91,"n":400,"o":94.24,"t":"2026-09-22T15:00:00Z","v":16856,"vw":94.155709},{"c":94.235,"h":94.51,"l":94.19,"n":128,"o":94.51,"t":"2026-09-22T15:15:00Z","v":5782,"vw":94.279127},{"c":94.26,"h":94.26,"l":94.13,"n":67,"o":94.13,"t":"2026-09-22T15:30:00Z","v":1780,"vw":94.239093},{"c":94.92,"h":95.07,"l":94.23,"n":471,"o":94.36,"t":"2026-09-22T15:45:00Z","v":23352,"vw":94.573928},{"c":94.53,"h":95.23,"l":94.53,"n":427,"o":94.925,"t":"2026-09-22T16:00:00Z","v":25908,"vw":94.9847},{"c":95.14,"h":95.33,"l":94.67,"n":218,"o":94.67,"t":"2026-09-22T16:15:00Z","v":11019,"vw":94.97529},{"c":94.93,"h":95.2,"l":94.93,"n":137,"o":95.05,"t":"2026-09-22T16:30:00Z","v":7382,"vw":95.041848},{"c":95.11,"h":95.25,"l":94.89,"n":238,"o":94.97,"t":"2026-09-22T16:45:00Z","v":10335,"vw":95.080209},{"c":94.98,"h":95.22,"l":94.9,"n":309,"o":95.105,"t":"2026-09-22T17:00:00Z","v":10256,"vw":95.04716},{"c":95.12,"h":95.2,"l":94.91,"n":314,"o":94.985,"t":"2026-09-22T17:15:00Z","v":16904,"vw":95.079682},{"c":94.95,"h":95.25,"l":94.92,"n":194,"o":95.23,"t":"2026-09-22T17:30:00Z","v":7300,"vw":95.045168},{"c":95.24,"h":95.32,"l":94.935,"n":872,"o":95.04,"t":"2026-09-22T17:45:00Z","v":40323,"vw":95.096397},{"c":95.28,"h":95.8399,"l":95.16,"n":501,"o":95.22,"t":"2026-09-22T18:00:00Z","v":28338,"vw":95.48123},{"c":95.81,"h":95.81,"l":95.18,"n":445,"o":95.45,"t":"2026-09-22T18:15:00Z","v":21230,"vw":95.361725},{"c":95.915,"h":96.005,"l":95.81,"n":290,"o":95.81,"t":"2026-09-22T18:30:00Z","v":8969,"vw":95.899979},{"c":96.415,"h":96.43,"l":95.85,"n":489,"o":95.9,"t":"2026-09-22T18:45:00Z","v":13995,"vw":96.137943},{"c":96.465,"h":96.63,"l":96.16,"n":568,"o":96.455,"t":"2026-09-22T19:00:00Z","v":21617,"vw":96.420567},{"c":96.48,"h":96.66,"l":96.355,"n":703,"o":96.54,"t":"2026-09-22T19:15:00Z","v":29291,"vw":96.547899},{"c":96.65,"h":97.11,"l":96.3,"n":963,"o":96.42,"t":"2026-09-22T19:30:00Z","v":42421,"vw":96.702883},{"c":96.76,"h":96.995,"l":96.17,"n":2561,"o":96.715,"t":"2026-09-22T19:45:00Z","v":114241,"vw":96.671299},{"c":96.71,"h":96.71,"l":96.71,"n":49,"o":96.71,"t":"2026-09-22T20:00:00Z","v":197529,"vw":96.71},{"c":96.4377,"h":96.4377,"l":96.4377,"n":1,"o":96.4377,"t":"2026-09-23T12:45:00Z","v":168,"vw":96.4377},{"c":95.43,"h":95.43,"l":95.43,"n":6,"o":95.43,"t":"2026-09-23T13:00:00Z","v":223,"vw":95.43},{"c":92.525,"h":96.57,"l":92.19,"n":665,"o":95.28,"t":"2026-09-23T13:30:00Z","v":31184,"vw":93.871238},{"c":92.645,"h":92.645,"l":91.37,"n":524,"o":92.28,"t":"2026-09-23T13:45:00Z","v":19000,"vw":92.214347},{"c":93.565,"h":93.565,"l":92.81,"n":342,"o":92.87,"t":"2026-09-23T14:00:00Z","v":26758,"vw":93.085662},{"c":93.365,"h":93.63,"l":93.02,"n":183,"o":93.4,"t":"2026-09-23T14:15:00Z","v":7012,"vw":93.463019},{"c":91.9238,"h":93.385,"l":91.805,"n":402,"o":93.24,"t":"2026-09-23T14:30:00Z","v":27934,"vw":92.578377},{"c":93.05,"h":93.16,"l":91.83,"n":531,"o":91.83,"t":"2026-09-23T14:45:00Z","v":22395,"vw":92.286823},{"c":93.93,"h":94.1,"l":92.5,"n":432,"o":92.92,"t":"2026-09-23T15:00:00Z","v":24233,"vw":93.191935},{"c":94.12,"h":94.125,"l":93.79,"n":548,"o":93.935,"t":"2026-09-23T15:15:00Z","v":25563,"vw":93.992782},{"c":93.81,"h":94.22,"l":93.5101,"n":339,"o":94.1025,"t":"2026-09-23T15:30:00Z","v":11551,"vw":93.982785},{"c":93.49,"h":94.05,"l":93.23,"n":333,"o":93.82,"t":"2026-09-23T15:45:00Z","v":13101,"vw":93.535029},{"c":93.72,"h":94.05,"l":93.37,"n":276,"o":93.37,"t":"2026-09-23T16:00:00Z","v":13734,"vw":93.648738},{"c":93.57,"h":93.87,"l":93.405,"n":353,"o":93.68,"t":"2026-09-23T16:15:00Z","v":13614,"vw":93.702884},{"c":93.365,"h":93.62,"l":93.18,"n":240,"o":93.56,"t":"2026-09-23T16:30:00Z","v":7446,"vw":93.426546},{"c":93.29,"h":93.58,"l":93.18,"n":223,"o":93.18,"t":"2026-09-23T16:45:00Z","v":5734,"vw":93.375128},{"c":93.36,"h":93.7,"l":92.83,"n":491,"o":93.18,"t":"2026-09-23T17:00:00Z","v":16432,"vw":93.200552},{"c":93.575,"h":93.845,"l":93.27,"n":356,"o":93.375,"t":"2026-09-23T17:15:00Z","v":16274,"vw":93.653595},{"c":93.96,"h":93.96,"l":93.25,"n":429,"o":93.565,"t":"2026-09-23T17:30:00Z","v":16256,"vw":93.575188},{"c":94.33,"h":94.45,"l":93.8301,"n":552,"o":93.9,"t":"2026-09-23T17:45:00Z","v":25196,"vw":94.100258},{"c":94.18,"h":94.295,"l":93.8651,"n":305,"o":94.285,"t":"2026-09-23T18:00:00Z","v":10799,"vw":94.136298},{"c":93.5,"h":94.18,"l":93.5,"n":339,"o":94.073,"t":"2026-09-23T18:15:00Z","v":11578,"vw":94.034279},{"c":93.165,"h":93.4975,"l":93.165,"n":398,"o":93.4975,"t":"2026-09-23T18:30:00Z","v":18919,"vw":93.32168},{"c":93.51,"h":93.66,"l":93.085,"n":393,"o":93.09,"t":"2026-09-23T18:45:00Z","v":16113,"vw":93.318553},{"c":93.65,"h":93.68,"l":93.43,"n":436,"o":93.67,"t":"2026-09-23T19:00:00Z","v":13903,"vw":93.524277},{"c":93.55,"h":93.74,"l":93.48,"n":572,"o":93.53,"t":"2026-09-23T19:15:00Z","v":24123,"vw":93.600812},{"c":93.8,"h":94.03,"l":93.54,"n":575,"o":93.6,"t":"2026-09-23T19:30:00Z","v":18864,"vw":93.824087},{"c":93.53,"h":94.075,"l":93.32,"n":1523,"o":93.83,"t":"2026-09-23T19:45:00Z","v":53473,"vw":93.679028},{"c":93.44,"h":93.44,"l":93.44,"n":20,"o":93.44,"t":"2026-09-23T20:00:00Z","v":60324,"vw":93.44},{"c":91.6,"h":93.09,"l":91.6,"n":246,"o":93.09,"t":"2026-09-24T13:30:00Z","v":10467,"vw":92.63226},{"c":91.41,"h":92.165,"l":91.41,"n":218,"o":91.905,"t":"2026-09-24T13:45:00Z","v":8597,"vw":91.942851},{"c":91.7175,"h":92.28,"l":91.3,"n":405,"o":91.3,"t":"2026-09-24T14:00:00Z","v":20599,"vw":92.020708},{"c":92.57,"h":93.04,"l":91.9575,"n":221,"o":91.9575,"t":"2026-09-24T14:15:00Z","v":17598,"vw":92.517401},{"c":92.55,"h":93.0499,"l":92.4205,"n":284,"o":92.66,"t":"2026-09-24T14:30:00Z","v":7867,"vw":92.633514},{"c":91.76,"h":92.54,"l":91.76,"n":385,"o":92.52,"t":"2026-09-24T14:45:00Z","v":11550,"vw":92.217906},{"c":91.47,"h":91.7525,"l":91.435,"n":122,"o":91.55,"t":"2026-09-24T15:00:00Z","v":2453,"vw":91.551256},{"c":90.01,"h":91.495,"l":89.93,"n":1391,"o":91.37,"t":"2026-09-24T15:15:00Z","v":72332,"vw":90.828555},{"c":90.22,"h":90.4,"l":89.9695,"n":466,"o":90.17,"t":"2026-09-24T15:30:00Z","v":17145,"vw":90.084703},{"c":90.11,"h":90.15,"l":89.89,"n":224,"o":90.07,"t":"2026-09-24T15:45:00Z","v":7670,"vw":90.041377},{"c":90.02,"h":90.06,"l":89.65,"n":371,"o":89.9545,"t":"2026-09-24T16:00:00Z","v":17284,"vw":89.914382},{"c":91.6,"h":91.66,"l":90.02,"n":1038,"o":90.07,"t":"2026-09-24T16:15:00Z","v":98508,"vw":91.208487},{"c":92.4,"h":92.99,"l":91.71,"n":487,"o":91.805,"t":"2026-09-24T16:30:00Z","v":30803,"vw":92.714714},{"c":92.2,"h":92.245,"l":91.81,"n":352,"o":92.05,"t":"2026-09-24T16:45:00Z","v":17178,"vw":92.027866},{"c":91.94,"h":92.615,"l":91.8614,"n":417,"o":92.2,"t":"2026-09-24T17:00:00Z","v":18416,"vw":92.241348},{"c":91.8,"h":91.98,"l":91.62,"n":292,"o":91.81,"t":"2026-09-24T17:15:00Z","v":6724,"vw":91.775379},{"c":91.475,"h":91.8,"l":91.475,"n":329,"o":91.69,"t":"2026-09-24T17:30:00Z","v":8227,"vw":91.658232},{"c":92.03,"h":92.03,"l":91.3501,"n":304,"o":91.3501,"t":"2026-09-24T17:45:00Z","v":25701,"vw":91.568554},{"c":90.87,"h":91.86,"l":90.65,"n":482,"o":91.74,"t":"2026-09-24T18:00:00Z","v":19948,"vw":91.446635},{"c":90.59,"h":91.1799,"l":90.19,"n":559,"o":91.1799,"t":"2026-09-24T18:15:00Z","v":24052,"vw":90.846672},{"c":90.01,"h":90.76,"l":90.01,"n":756,"o":90.76,"t":"2026-09-24T18:30:00Z","v":33690,"vw":90.355104},{"c":89.48,"h":90,"l":89.29,"n":697,"o":90,"t":"2026-09-24T18:45:00Z","v":33756,"vw":89.543628},{"c":89.015,"h":89.53,"l":88.73,"n":474,"o":89.53,"t":"2026-09-24T19:00:00Z","v":21032,"vw":88.952302},{"c":89.365,"h":89.43,"l":89,"n":539,"o":89,"t":"2026-09-24T19:15:00Z","v":22333,"vw":89.252815},{"c":89.17,"h":89.88,"l":89.015,"n":856,"o":89.36,"t":"2026-09-24T19:30:00Z","v":31560,"vw":89.386051},{"c":89.87,"h":89.97,"l":89.08,"n":2171,"o":89.17,"t":"2026-09-24T19:45:00Z","v":95069,"vw":89.544354},{"c":89.85,"h":89.85,"l":89.85,"n":42,"o":89.85,"t":"2026-09-24T20:00:00Z","v":78289,"vw":89.85},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-24T21:00:00Z","v":100,"vw":90},{"c":90.22,"h":90.22,"l":90.22,"n":5,"o":90.22,"t":"2026-09-24T23:45:00Z","v":166,"vw":90.22},{"c":90.59,"h":90.59,"l":90.59,"n":2,"o":90.59,"t":"2026-09-25T08:00:00Z","v":157,"vw":90.59},{"c":90.25,"h":90.25,"l":90.25,"n":2,"o":90.25,"t":"2026-09-25T13:00:00Z","v":101,"vw":90.25},{"c":90.45,"h":90.76,"l":89.705,"n":195,"o":90.76,"t":"2026-09-25T13:30:00Z","v":11225,"vw":90.510096},{"c":90.65,"h":91.03,"l":90.21,"n":269,"o":90.375,"t":"2026-09-25T13:45:00Z","v":28426,"vw":90.612703},{"c":91.235,"h":91.285,"l":90.29,"n":720,"o":90.685,"t":"2026-09-25T14:00:00Z","v":52738,"vw":90.80755},{"c":91.53,"h":91.53,"l":90.55,"n":378,"o":90.93,"t":"2026-09-25T14:15:00Z","v":25494,"vw":91.037185},{"c":91.5,"h":91.5325,"l":90.9,"n":234,"o":91.51,"t":"2026-09-25T14:30:00Z","v":10173,"vw":91.313512},{"c":91.58,"h":92.11,"l":91.07,"n":673,"o":91.52,"t":"2026-09-25T14:45:00Z","v":49192,"vw":91.588642},{"c":91.46,"h":91.955,"l":91.43,"n":183,"o":91.66,"t":"2026-09-25T15:00:00Z","v":5760,"vw":91.777733},{"c":91.33,"h":91.5,"l":90.99,"n":225,"o":91.38,"t":"2026-09-25T15:15:00Z","v":8534,"vw":91.30126},{"c":90.52,"h":91.46,"l":90.52,"n":272,"o":91.24,"t":"2026-09-25T15:30:00Z","v":17195,"vw":90.965908},{"c":91.015,"h":91.015,"l":90.2,"n":372,"o":90.23,"t":"2026-09-25T15:45:00Z","v":10481,"vw":90.530477},{"c":92.52,"h":92.52,"l":91.18,"n":365,"o":91.19,"t":"2026-09-25T16:00:00Z","v":12552,"vw":91.851354},{"c":93.055,"h":93.155,"l":92,"n":586,"o":92.67,"t":"2026-09-25T16:15:00Z","v":47861,"vw":92.680903},{"c":92.305,"h":93.125,"l":92.28,"n":282,"o":92.8701,"t":"2026-09-25T16:30:00Z","v":13221,"vw":92.504375},{"c":92.56,"h":92.84,"l":92.29,"n":236,"o":92.33,"t":"2026-09-25T16:45:00Z","v":7952,"vw":92.588172},{"c":93.14,"h":93.22,"l":92.7,"n":444,"o":92.71,"t":"2026-09-25T17:00:00Z","v":19094,"vw":93.007829},{"c":92.93,"h":93.22,"l":92.88,"n":372,"o":93.14,"t":"2026-09-25T17:15:00Z","v":27373,"vw":93.071689},{"c":93.17,"h":93.4,"l":92.65,"n":468,"o":92.83,"t":"2026-09-25T17:30:00Z","v":13502,"vw":92.970094},{"c":93.5,"h":93.575,"l":93.155,"n":271,"o":93.18,"t":"2026-09-25T17:45:00Z","v":11416,"vw":93.389705},{"c":93.385,"h":93.73,"l":93.315,"n":271,"o":93.465,"t":"2026-09-25T18:00:00Z","v":8990,"vw":93.525533},{"c":93.6,"h":93.95,"l":93.335,"n":579,"o":93.41,"t":"2026-09-25T18:15:00Z","v":35898,"vw":93.721363},{"c":93.41,"h":93.8595,"l":93.38,"n":514,"o":93.56,"t":"2026-09-25T18:30:00Z","v":22273,"vw":93.537936},{"c":93.68,"h":93.85,"l":93.13,"n":574,"o":93.51,"t":"2026-09-25T18:45:00Z","v":19262,"vw":93.469842},{"c":93.49,"h":93.67,"l":92.93,"n":865,"o":93.615,"t":"2026-09-25T19:00:00Z","v":48939,"vw":93.133198},{"c":93.765,"h":93.765,"l":93.185,"n":543,"o":93.525,"t":"2026-09-25T19:15:00Z","v":37124,"vw":93.449054},{"c":93.775,"h":93.92,"l":93.58,"n":759,"o":93.82,"t":"2026-09-25T19:30:00Z","v":28728,"vw":93.766975},{"c":93.76,"h":94.12,"l":93.69,"n":2347,"o":93.785,"t":"2026-09-25T19:45:00Z","v":99539,"vw":93.866182},{"c":93.71,"h":93.71,"l":93.71,"n":38,"o":93.71,"t":"2026-09-25T20:00:00Z","v":83635,"vw":93.71},{"c":92.8,"h":92.8,"l":92.8,"n":7,"o":92.8,"t":"2026-09-28T13:15:00Z","v":226,"vw":92.8},{"c":91.57,"h":92.82,"l":91.455,"n":242,"o":92,"t":"2026-09-28T13:30:00Z","v":17657,"vw":91.897898},{"c":91.89,"h":92.3,"l":91.505,"n":254,"o":92.06,"t":"2026-09-28T13:45:00Z","v":10431,"vw":91.985445},{"c":92.58,"h":92.7035,"l":91.415,"n":382,"o":91.62,"t":"2026-09-28T14:00:00Z","v":16273,"vw":91.909411},{"c":92.76,"h":93.0875,"l":92.53,"n":352,"o":92.73,"t":"2026-09-28T14:15:00Z","v":16796,"vw":92.734842},{"c":92.615,"h":92.74,"l":92.395,"n":283,"o":92.74,"t":"2026-09-28T14:30:00Z","v":9314,"vw":92.590415},{"c":91.4,"h":92.42,"l":91.4,"n":387,"o":92.42,"t":"2026-09-28T14:45:00Z","v":23931,"vw":91.890124},{"c":90.5,"h":91.555,"l":90.5,"n":406,"o":91.555,"t":"2026-09-28T15:00:00Z","v":15832,"vw":91.118835},{"c":89.48,"h":90.43,"l":89.33,"n":489,"o":90.43,"t":"2026-09-28T15:15:00Z","v":20672,"vw":89.907955},{"c":89.72,"h":89.88,"l":89.45,"n":317,"o":89.475,"t":"2026-09-28T15:30:00Z","v":9680,"vw":89.700027},{"c":89.8,"h":89.895,"l":89.245,"n":256,"o":89.6,"t":"2026-09-28T15:45:00Z","v":9993,"vw":89.650271},{"c":90.3317,"h":90.8,"l":89.84,"n":1176,"o":89.94,"t":"2026-09-28T16:00:00Z","v":62759,"vw":90.268021},{"c":92.275,"h":92.52,"l":90.305,"n":829,"o":90.305,"t":"2026-09-28T16:15:00Z","v":30096,"vw":91.344976},{"c":91.53,"h":92.23,"l":91.5,"n":318,"o":91.86,"t":"2026-09-28T16:30:00Z","v":10816,"vw":91.812925},{"c":91.645,"h":91.76,"l":91.285,"n":295,"o":91.72,"t":"2026-09-28T16:45:00Z","v":7107,"vw":91.562865},{"c":92.52,"h":92.7,"l":91.55,"n":413,"o":91.645,"t":"2026-09-28T17:00:00Z","v":13735,"vw":91.865576},{"c":91.79,"h":92.515,"l":91.79,"n":165,"o":92.515,"t":"2026-09-28T17:15:00Z","v":4492,"vw":92.132697},{"c":91.615,"h":91.89,"l":91.45,"n":319,"o":91.78,"t":"2026-09-28T17:30:00Z","v":9360,"vw":91.688573},{"c":91.915,"h":91.915,"l":91.59,"n":330,"o":91.78,"t":"2026-09-28T17:45:00Z","v":9059,"vw":91.754481},{"c":92.09,"h":92.09,"l":91.72,"n":367,"o":91.92,"t":"2026-09-28T18:00:00Z","v":12298,"vw":91.863377},{"c":91.59,"h":91.975,"l":91.45,"n":405,"o":91.975,"t":"2026-09-28T18:15:00Z","v":12947,"vw":91.661155},{"c":91.47,"h":91.68,"l":91.45,"n":363,"o":91.625,"t":"2026-09-28T18:30:00Z","v":14336,"vw":91.565322},{"c":91.735,"h":91.8,"l":91.39,"n":389,"o":91.57,"t":"2026-09-28T18:45:00Z","v":14966,"vw":91.654289},{"c":91.18,"h":91.69,"l":91.18,"n":377,"o":91.69,"t":"2026-09-28T19:00:00Z","v":14345,"vw":91.378034},{"c":91.63,"h":91.68,"l":91.09,"n":451,"o":91.09,"t":"2026-09-28T19:15:00Z","v":16981,"vw":91.433134},{"c":91.505,"h":91.78,"l":91.39,"n":729,"o":91.62,"t":"2026-09-28T19:30:00Z","v":30575,"vw":91.555141},{"c":91.33,"h":91.74,"l":91.31,"n":2093,"o":91.51,"t":"2026-09-28T19:45:00Z","v":85178,"vw":91.494907},{"c":91.82,"h":91.82,"l":91.47,"n":64,"o":91.47,"t":"2026-09-28T20:00:00Z","v":171792,"vw":91.470387},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-09-28T21:15:00Z","v":170,"vw":91.47},{"c":93.815,"h":94.34,"l":92.3,"n":599,"o":92.34,"t":"2026-09-29T13:30:00Z","v":49835,"vw":92.926079},{"c":92.68,"h":94.365,"l":92.23,"n":654,"o":94.19,"t":"2026-09-29T13:45:00Z","v":54997,"vw":93.332033},{"c":93.255,"h":93.7899,"l":92.1,"n":704,"o":92.72,"t":"2026-09-29T14:00:00Z","v":49349,"vw":92.46098},{"c":93.1,"h":93.345,"l":92.64,"n":340,"o":93.24,"t":"2026-09-29T14:15:00Z","v":13880,"vw":92.950628},{"c":93.39,"h":93.39,"l":92.37,"n":304,"o":92.735,"t":"2026-09-29T14:30:00Z","v":11969,"vw":92.735964},{"c":93,"h":93.26,"l":92.635,"n":277,"o":93.26,"t":"2026-09-29T14:45:00Z","v":9394,"vw":92.958546},{"c":92.45,"h":93.05,"l":92.12,"n":543,"o":92.975,"t":"2026-09-29T15:00:00Z","v":26580,"vw":92.487061},{"c":92.05,"h":92.83,"l":91.91,"n":470,"o":92.4,"t":"2026-09-29T15:15:00Z","v":27235,"vw":92.367347},{"c":92.265,"h":92.41,"l":91.85,"n":270,"o":91.975,"t":"2026-09-29T15:30:00Z","v":14082,"vw":92.050187},{"c":92.05,"h":92.6,"l":91.92,"n":361,"o":92.27,"t":"2026-09-29T15:45:00Z","v":22010,"vw":92.259055},{"c":92.03,"h":92.52,"l":91.99,"n":390,"o":92.13,"t":"2026-09-29T16:00:00Z","v":33842,"vw":92.309779},{"c":92.515,"h":92.7,"l":92.1,"n":371,"o":92.14,"t":"2026-09-29T16:15:00Z","v":19448,"vw":92.368273},{"c":92.64,"h":92.93,"l":92.5,"n":229,"o":92.59,"t":"2026-09-29T16:30:00Z","v":8803,"vw":92.701995},{"c":92.7,"h":92.87,"l":92.465,"n":223,"o":92.59,"t":"2026-09-29T16:45:00Z","v":7868,"vw":92.662399},{"c":92.75,"h":92.75,"l":92.41,"n":216,"o":92.41,"t":"2026-09-29T17:00:00Z","v":11526,"vw":92.580822},{"c":93.5,"h":93.5,"l":92.64,"n":407,"o":92.695,"t":"2026-09-29T17:15:00Z","v":22374,"vw":92.939764},{"c":93.22,"h":93.49,"l":93.185,"n":379,"o":93.41,"t":"2026-09-29T17:30:00Z","v":10496,"vw":93.31959},{"c":92.98,"h":93.33,"l":92.9,"n":414,"o":93.3,"t":"2026-09-29T17:45:00Z","v":15895,"vw":93.023353},{"c":92.84,"h":93.41,"l":92.47,"n":505,"o":92.98,"t":"2026-09-29T18:00:00Z","v":24242,"vw":93.028903},{"c":92.82,"h":93.04,"l":92.65,"n":387,"o":92.85,"t":"2026-09-29T18:15:00Z","v":15936,"vw":92.846741},{"c":93.035,"h":93.31,"l":92.3,"n":676,"o":92.75,"t":"2026-09-29T18:30:00Z","v":30280,"vw":92.77664},{"c":92.19,"h":93.17,"l":91.985,"n":658,"o":93.035,"t":"2026-09-29T18:45:00Z","v":27004,"vw":92.844102},{"c":92.105,"h":92.39,"l":91.92,"n":384,"o":92.39,"t":"2026-09-29T19:00:00Z","v":9626,"vw":92.093066},{"c":92.085,"h":92.21,"l":91.77,"n":699,"o":91.98,"t":"2026-09-29T19:15:00Z","v":22016,"vw":91.902689},{"c":92.2375,"h":92.45,"l":92.055,"n":1032,"o":92.055,"t":"2026-09-29T19:30:00Z","v":36000,"vw":92.234079},{"c":91.94,"h":92.57,"l":91.88,"n":2374,"o":92.19,"t":"2026-09-29T19:45:00Z","v":89220,"vw":92.13958},{"c":91.9,"h":91.9,"l":91.9,"n":33,"o":91.9,"t":"2026-09-29T20:00:00Z","v":208952,"vw":91.9},{"c":92,"h":92,"l":92,"n":3,"o":92,"t":"2026-09-30T10:30:00Z","v":300,"vw":92},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-30T11:45:00Z","v":100,"vw":92},{"c":91.39,"h":92.755,"l":91.19,"n":378,"o":92.61,"t":"2026-09-30T13:30:00Z","v":24480,"vw":92.08251},{"c":90.88,"h":91.65,"l":90.84,"n":227,"o":91.51,"t":"2026-09-30T13:45:00Z","v":11462,"vw":91.130611},{"c":91.1099,"h":91.125,"l":90.695,"n":549,"o":90.77,"t":"2026-09-30T14:00:00Z","v":21853,"vw":90.974685},{"c":90.275,"h":91.11,"l":90.27,"n":274,"o":91.11,"t":"2026-09-30T14:15:00Z","v":8825,"vw":90.744821},{"c":90.28,"h":90.56,"l":89.915,"n":342,"o":90.19,"t":"2026-09-30T14:30:00Z","v":17482,"vw":90.077952},{"c":90.39,"h":90.56,"l":90.19,"n":165,"o":90.265,"t":"2026-09-30T14:45:00Z","v":6357,"vw":90.349107},{"c":90.19,"h":90.86,"l":90.19,"n":216,"o":90.39,"t":"2026-09-30T15:00:00Z","v":8621,"vw":90.548927},{"c":89.645,"h":90.72,"l":89.49,"n":337,"o":90.355,"t":"2026-09-30T15:15:00Z","v":10752,"vw":89.889728},{"c":89.61,"h":89.97,"l":89.47,"n":315,"o":89.6476,"t":"2026-09-30T15:30:00Z","v":12303,"vw":89.616159},{"c":89.92,"h":89.92,"l":89.48,"n":283,"o":89.76,"t":"2026-09-30T15:45:00Z","v":15677,"vw":89.749343},{"c":89.75,"h":90.41,"l":89.75,"n":409,"o":90.03,"t":"2026-09-30T16:00:00Z","v":17902,"vw":90.157206},{"c":90.41,"h":90.51,"l":89.68,"n":325,"o":89.73,"t":"2026-09-30T16:15:00Z","v":16267,"vw":89.98122},{"c":90.365,"h":90.56,"l":90.25,"n":462,"o":90.47,"t":"2026-09-30T16:30:00Z","v":29244,"vw":90.423908},{"c":90.28,"h":90.42,"l":90.2,"n":357,"o":90.365,"t":"2026-09-30T16:45:00Z","v":19866,"vw":90.35329},{"c":90.27,"h":90.51,"l":90.21,"n":172,"o":90.3,"t":"2026-09-30T17:00:00Z","v":6124,"vw":90.355528},{"c":89.86,"h":90.25,"l":89.86,"n":193,"o":90.25,"t":"2026-09-30T17:15:00Z","v":5962,"vw":90.023533},{"c":90.22,"h":90.25,"l":89.775,"n":226,"o":89.86,"t":"2026-09-30T17:30:00Z","v":5690,"vw":89.911732},{"c":90.27,"h":90.27,"l":90.05,"n":281,"o":90.145,"t":"2026-09-30T17:45:00Z","v":7250,"vw":90.156502},{"c":89.89,"h":90.34,"l":89.89,"n":262,"o":90.21,"t":"2026-09-30T18:00:00Z","v":7459,"vw":90.208375},{"c":89.98,"h":90.16,"l":89.92,"n":180,"o":89.92,"t":"2026-09-30T18:15:00Z","v":4952,"vw":90.005714},{"c":90.14,"h":90.17,"l":89.88,"n":352,"o":90.02,"t":"2026-09-30T18:30:00Z","v":18124,"vw":90.030868},{"c":90.43,"h":90.63,"l":90.1,"n":334,"o":90.1,"t":"2026-09-30T18:45:00Z","v":13523,"vw":90.318272},{"c":90.39,"h":90.525,"l":90.3386,"n":244,"o":90.3386,"t":"2026-09-30T19:00:00Z","v":7613,"vw":90.453002},{"c":90.43,"h":90.555,"l":90.29,"n":500,"o":90.49,"t":"2026-09-30T19:15:00Z","v":23834,"vw":90.375328},{"c":90.3,"h":90.6,"l":90.265,"n":549,"o":90.51,"t":"2026-09-30T19:30:00Z","v":21172,"vw":90.433653},{"c":89.9,"h":90.485,"l":89.88,"n":1633,"o":90.38,"t":"2026-09-30T19:45:00Z","v":75425,"vw":90.210741},{"c":90.03,"h":90.03,"l":90.03,"n":36,"o":90.03,"t":"2026-09-30T20:00:00Z","v":146448,"vw":90.03},{"c":90.21,"h":90.21,"l":90.21,"n":10,"o":90.21,"t":"2026-09-30T22:30:00Z","v":202,"vw":90.21},{"c":90.25,"h":90.25,"l":90.25,"n":3,"o":90.25,"t":"2026-09-30T23:30:00Z","v":134,"vw":90.25},{"c":88.9,"h":90.085,"l":88.81,"n":236,"o":89.47,"t":"2026-10-01T13:30:00Z","v":10807,"vw":89.35934},{"c":89.345,"h":90.02,"l":89.135,"n":174,"o":89.15,"t":"2026-10-01T13:45:00Z","v":5047,"vw":89.388278},{"c":89.08,"h":89.24,"l":88.47,"n":363,"o":89.24,"t":"2026-10-01T14:00:00Z","v":18789,"vw":88.869626},{"c":89.795,"h":89.99,"l":89.35,"n":259,"o":89.35,"t":"2026-10-01T14:15:00Z","v":21916,"vw":89.664042},{"c":90.9132,"h":90.965,"l":89.655,"n":378,"o":89.655,"t":"2026-10-01T14:30:00Z","v":17548,"vw":90.260868},{"c":90.27,"h":91.05,"l":89.9,"n":290,"o":90.87,"t":"2026-10-01T14:45:00Z","v":10404,"vw":90.496822},{"c":90.155,"h":90.235,"l":89.7,"n":508,"o":90.23,"t":"2026-10-01T15:00:00Z","v":24160,"vw":89.876608},{"c":89.63,"h":90.22,"l":89.52,"n":356,"o":90.22,"t":"2026-10-01T15:15:00Z","v":17099,"vw":89.854431},{"c":89.36,"h":89.63,"l":89.275,"n":361,"o":89.63,"t":"2026-10-01T15:30:00Z","v":14907,"vw":89.442937},{"c":89.82,"h":90,"l":89.275,"n":926,"o":89.52,"t":"2026-10-01T15:45:00Z","v":50197,"vw":89.660345},{"c":90.525,"h":90.525,"l":89.8,"n":429,"o":89.83,"t":"2026-10-01T16:00:00Z","v":17654,"vw":90.121108},{"c":90.79,"h":90.91,"l":90.33,"n":220,"o":90.365,"t":"2026-10-01T16:15:00Z","v":14455,"vw":90.455865},{"c":90.98,"h":91.49,"l":90.87,"n":305,"o":90.95,"t":"2026-10-01T16:30:00Z","v":9825,"vw":91.03753},{"c":90.9301,"h":91.205,"l":90.8,"n":350,"o":91.005,"t":"2026-10-01T16:45:00Z","v":14069,"vw":90.966849},{"c":91.48,"h":91.67,"l":91.15,"n":271,"o":91.15,"t":"2026-10-01T17:00:00Z","v":14085,"vw":91.495898},{"c":91.87,"h":91.93,"l":91.39,"n":317,"o":91.49,"t":"2026-10-01T17:15:00Z","v":11404,"vw":91.646782},{"c":91.66,"h":92.61,"l":91.58,"n":424,"o":92.03,"t":"2026-10-01T17:30:00Z","v":18118,"vw":92.35626},{"c":91.05,"h":91.78,"l":91.05,"n":317,"o":91.72,"t":"2026-10-01T17:45:00Z","v":13948,"vw":91.557114},{"c":90.73,"h":90.78,"l":90.5,"n":198,"o":90.7375,"t":"2026-10-01T18:00:00Z","v":4803,"vw":90.654477},{"c":90.6,"h":91.08,"l":90.6,"n":299,"o":90.78,"t":"2026-10-01T18:15:00Z","v":6858,"vw":90.884185},{"c":90.64,"h":91.045,"l":90.55,"n":204,"o":90.59,"t":"2026-10-01T18:30:00Z","v":5143,"vw":90.708858},{"c":90.83,"h":91.13,"l":90.62,"n":234,"o":90.62,"t":"2026-10-01T18:45:00Z","v":4453,"vw":90.749995},{"c":90.61,"h":90.89,"l":90.6,"n":250,"o":90.89,"t":"2026-10-01T19:00:00Z","v":5563,"vw":90.675594},{"c":90.33,"h":90.75,"l":90.155,"n":473,"o":90.69,"t":"2026-10-01T19:15:00Z","v":10428,"vw":90.507189},{"c":90.239,"h":90.435,"l":90.095,"n":565,"o":90.195,"t":"2026-10-01T19:30:00Z","v":18542,"vw":90.261595},{"c":90.16,"h":90.42,"l":90.125,"n":1612,"o":90.215,"t":"2026-10-01T19:45:00Z","v":62327,"vw":90.232782},{"c":90.15,"h":90.15,"l":90.15,"n":25,"o":90.15,"t":"2026-10-01T20:00:00Z","v":80284,"vw":90.15},{"c":92.1169,"h":93,"l":91.37,"n":112,"o":92.51,"t":"2026-10-02T13:30:00Z","v":8274,"vw":92.501028},{"c":91.7,"h":93.075,"l":91.57,"n":302,"o":92.46,"t":"2026-10-02T13:45:00Z","v":18511,"vw":92.403394},{"c":92.325,"h":92.325,"l":91.1775,"n":462,"o":91.41,"t":"2026-10-02T14:00:00Z","v":26454,"vw":91.578498},{"c":92.43,"h":92.5,"l":91.845,"n":281,"o":92.455,"t":"2026-10-02T14:15:00Z","v":14363,"vw":92.226279},{"c":93.64,"h":93.64,"l":92.39,"n":164,"o":92.51,"t":"2026-10-02T14:30:00Z","v":9616,"vw":92.664972},{"c":92.46,"h":93.64,"l":92.38,"n":541,"o":93.32,"t":"2026-10-02T14:45:00Z","v":30132,"vw":92.979674},{"c":91.515,"h":92.295,"l":91.315,"n":406,"o":92.23,"t":"2026-10-02T15:00:00Z","v":18632,"vw":91.549705},{"c":91.46,"h":91.77,"l":90.9,"n":1201,"o":91.5003,"t":"2026-10-02T15:15:00Z","v":114061,"vw":91.409333},{"c":90.99,"h":91.709,"l":90.97,"n":402,"o":91.465,"t":"2026-10-02T15:30:00Z","v":52265,"vw":91.353046},{"c":91.22,"h":91.32,"l":90.995,"n":152,"o":91.01,"t":"2026-10-02T15:45:00Z","v":5380,"vw":91.204429},{"c":91.38,"h":91.87,"l":91.17,"n":574,"o":91.34,"t":"2026-10-02T16:00:00Z","v":68512,"vw":91.362296},{"c":91.95,"h":92,"l":91.63,"n":268,"o":91.7,"t":"2026-10-02T16:15:00Z","v":12437,"vw":91.85274},{"c":91.425,"h":91.78,"l":91.4,"n":234,"o":91.78,"t":"2026-10-02T16:30:00Z","v":8203,"vw":91.495998},{"c":91.72,"h":91.87,"l":91.51,"n":332,"o":91.56,"t":"2026-10-02T16:45:00Z","v":7962,"vw":91.726018},{"c":91.75,"h":91.95,"l":91.66,"n":249,"o":91.71,"t":"2026-10-02T17:00:00Z","v":7906,"vw":91.761225},{"c":91.61,"h":91.835,"l":91.56,"n":304,"o":91.755,"t":"2026-10-02T17:15:00Z","v":9826,"vw":91.700191},{"c":91.87,"h":91.87,"l":91.5565,"n":125,"o":91.62,"t":"2026-10-02T17:30:00Z","v":3281,"vw":91.736701},{"c":91.81,"h":92,"l":91.81,"n":316,"o":91.965,"t":"2026-10-02T17:45:00Z","v":12090,"vw":91.917557},{"c":92,"h":92,"l":91.685,"n":137,"o":91.78,"t":"2026-10-02T18:00:00Z","v":6851,"vw":91.888002},{"c":91.88,"h":92,"l":91.66,"n":297,"o":91.995,"t":"2026-10-02T18:15:00Z","v":9233,"vw":91.859792},{"c":91.9,"h":92.035,"l":91.82,"n":158,"o":91.885,"t":"2026-10-02T18:30:00Z","v":6381,"vw":91.901504},{"c":91.865,"h":92.11,"l":91.73,"n":511,"o":91.97,"t":"2026-10-02T18:45:00Z","v":18314,"vw":91.838254},{"c":91.55,"h":91.9635,"l":91.49,"n":349,"o":91.84,"t":"2026-10-02T19:00:00Z","v":10407,"vw":91.652799},{"c":91.73,"h":91.95,"l":91.53,"n":689,"o":91.53,"t":"2026-10-02T19:15:00Z","v":37046,"vw":91.784929},{"c":91.41,"h":91.96,"l":91.41,"n":809,"o":91.78,"t":"2026-10-02T19:30:00Z","v":35115,"vw":91.733349},{"c":91.16,"h":91.51,"l":90.88,"n":1714,"o":91.41,"t":"2026-10-02T19:45:00Z","v":67063,"vw":91.127601},{"c":91.08,"h":91.08,"l":91.08,"n":15,"o":91.08,"t":"2026-10-02T20:00:00Z","v":81983,"vw":91.08},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-10-02T20:15:00Z","v":7077,"vw":91.08},{"c":89.2872,"h":89.2872,"l":89.2872,"n":1,"o":89.2872,"t":"2026-10-02T21:00:00Z","v":100,"vw":89.2872},{"c":89.1464,"h":91.4353,"l":89.1464,"n":333,"o":90.73,"t":"2026-10-05T13:30:00Z","v":14192,"vw":90.212143},{"c":87.815,"h":89.32,"l":87.65,"n":579,"o":89.32,"t":"2026-10-05T13:45:00Z","v":34508,"vw":88.385812},{"c":90.04,"h":90.3668,"l":87.72,"n":561,"o":87.72,"t":"2026-10-05T14:00:00Z","v":48517,"vw":89.038064},{"c":90.12,"h":91.11,"l":89.9625,"n":527,"o":90.27,"t":"2026-10-05T14:15:00Z","v":25267,"vw":90.557248},{"c":89.3302,"h":89.8611,"l":89,"n":398,"o":89.8611,"t":"2026-10-05T14:30:00Z","v":17797,"vw":89.41147},{"c":89.95,"h":89.95,"l":89.02,"n":160,"o":89.27,"t":"2026-10-05T14:45:00Z","v":14131,"vw":89.451523},{"c":90.2,"h":90.51,"l":89.69,"n":536,"o":89.9,"t":"2026-10-05T15:00:00Z","v":23379,"vw":90.072836},{"c":89.97,"h":90.135,"l":89.7884,"n":312,"o":90.1,"t":"2026-10-05T15:15:00Z","v":11289,"vw":89.985819},{"c":90.18,"h":90.35,"l":89.79,"n":188,"o":89.814,"t":"2026-10-05T15:30:00Z","v":5715,"vw":90.010172},{"c":90.17,"h":90.175,"l":89.8,"n":313,"o":90.17,"t":"2026-10-05T15:45:00Z","v":10641,"vw":90.084374},{"c":90.395,"h":90.655,"l":90.02,"n":450,"o":90.175,"t":"2026-10-05T16:00:00Z","v":13074,"vw":90.270803},{"c":90.5,"h":90.55,"l":90.2,"n":383,"o":90.31,"t":"2026-10-05T16:15:00Z","v":23781,"vw":90.341949},{"c":90.76,"h":90.8,"l":90.485,"n":429,"o":90.535,"t":"2026-10-05T16:30:00Z","v":27348,"vw":90.56258},{"c":90.63,"h":90.75,"l":90.44,"n":263,"o":90.75,"t":"2026-10-05T16:45:00Z","v":8065,"vw":90.543591},{"c":90.3101,"h":90.625,"l":90.3101,"n":141,"o":90.625,"t":"2026-10-05T17:00:00Z","v":3879,"vw":90.451315},{"c":90.345,"h":90.525,"l":90.24,"n":248,"o":90.41,"t":"2026-10-05T17:15:00Z","v":8374,"vw":90.401647},{"c":90.34,"h":90.405,"l":90.1101,"n":291,"o":90.24,"t":"2026-10-05T17:30:00Z","v":8646,"vw":90.307888},{"c":90.58,"h":90.59,"l":90.3,"n":425,"o":90.39,"t":"2026-10-05T17:45:00Z","v":22313,"vw":90.483598},{"c":90.135,"h":90.67,"l":90.04,"n":373,"o":90.62,"t":"2026-10-05T18:00:00Z","v":10501,"vw":90.280026},{"c":90.11,"h":90.25,"l":89.95,"n":329,"o":90.04,"t":"2026-10-05T18:15:00Z","v":8720,"vw":90.100635},{"c":89.93,"h":90.19,"l":89.93,"n":300,"o":90.18,"t":"2026-10-05T18:30:00Z","v":9138,"vw":90.084529},{"c":90.3,"h":90.44,"l":89.94,"n":524,"o":89.975,"t":"2026-10-05T18:45:00Z","v":31331,"vw":90.024207},{"c":90.678,"h":90.71,"l":90.13,"n":413,"o":90.13,"t":"2026-10-05T19:00:00Z","v":38959,"vw":90.392089},{"c":90.36,"h":90.7199,"l":90.36,"n":508,"o":90.645,"t":"2026-10-05T19:15:00Z","v":15396,"vw":90.601057},{"c":90.325,"h":90.41,"l":89.98,"n":614,"o":90.36,"t":"2026-10-05T19:30:00Z","v":18721,"vw":90.253642},{"c":90.55,"h":90.55,"l":89.89,"n":2431,"o":90.275,"t":"2026-10-05T19:45:00Z","v":86022,"vw":90.339705},{"c":90.5,"h":90.541,"l":90.5,"n":50,"o":90.5,"t":"2026-10-05T20:00:00Z","v":161105,"vw":90.500042},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-05T20:15:00Z","v":14154,"vw":90.5},{"c":91.26,"h":91.26,"l":91.26,"n":4,"o":91.26,"t":"2026-10-06T12:45:00Z","v":220,"vw":91.26},{"c":91.64,"h":92.479,"l":91,"n":221,"o":91,"t":"2026-10-06T13:30:00Z","v":21386,"vw":91.83264},{"c":94.355,"h":94.44,"l":91.565,"n":504,"o":92.03,"t":"2026-10-06T13:45:00Z","v":33587,"vw":93.915663},{"c":94.91,"h":95.2,"l":94.15,"n":628,"o":94.36,"t":"2026-10-06T14:00:00Z","v":41465,"vw":94.604665},{"c":93.12,"h":94.97,"l":93.12,"n":845,"o":94.755,"t":"2026-10-06T14:15:00Z","v":66118,"vw":94.072932},{"c":93.135,"h":93.3199,"l":92.465,"n":249,"o":93.12,"t":"2026-10-06T14:30:00Z","v":10123,"vw":93.006422},{"c":93.615,"h":93.7972,"l":93.25,"n":126,"o":93.295,"t":"2026-10-06T14:45:00Z","v":4371,"vw":93.488266},{"c":94.27,"h":94.33,"l":93.75,"n":615,"o":93.86,"t":"2026-10-06T15:00:00Z","v":41269,"vw":94.054611},{"c":94.86,"h":95.4699,"l":94.42,"n":444,"o":94.595,"t":"2026-10-06T15:15:00Z","v":16064,"vw":94.920986},{"c":94.3,"h":94.76,"l":94.3,"n":138,"o":94.76,"t":"2026-10-06T15:30:00Z","v":3977,"vw":94.557684},{"c":93.72,"h":94.3,"l":93.695,"n":339,"o":94.29,"t":"2026-10-06T15:45:00Z","v":11195,"vw":93.956017},{"c":94.145,"h":94.335,"l":93.48,"n":279,"o":93.76,"t":"2026-10-06T16:00:00Z","v":9693,"vw":93.878586},{"c":93.9,"h":94.07,"l":93.78,"n":172,"o":93.905,"t":"2026-10-06T16:15:00Z","v":5981,"vw":93.922136},{"c":93.99,"h":94.23,"l":93.86,"n":211,"o":93.93,"t":"2026-10-06T16:30:00Z","v":7857,"vw":94.00259},{"c":94.18,"h":94.29,"l":94.04,"n":100,"o":94.135,"t":"2026-10-06T16:45:00Z","v":3166,"vw":94.161681},{"c":94.0501,"h":94.48,"l":94.05,"n":315,"o":94.065,"t":"2026-10-06T17:00:00Z","v":14415,"vw":94.219443},{"c":93.99,"h":94.33,"l":93.82,"n":242,"o":94.2,"t":"2026-10-06T17:15:00Z","v":6238,"vw":93.994842},{"c":94.085,"h":94.085,"l":93.89,"n":169,"o":93.92,"t":"2026-10-06T17:30:00Z","v":5114,"vw":94.003527},{"c":93.96,"h":94.23,"l":93.8,"n":283,"o":94.2,"t":"2026-10-06T17:45:00Z","v":9057,"vw":94.087001},{"c":93.69,"h":93.765,"l":93.63,"n":153,"o":93.7,"t":"2026-10-06T18:00:00Z","v":4163,"vw":93.725936},{"c":93.42,"h":93.585,"l":93.41,"n":164,"o":93.57,"t":"2026-10-06T18:15:00Z","v":4328,"vw":93.484325},{"c":93.59,"h":93.59,"l":93.425,"n":251,"o":93.425,"t":"2026-10-06T18:30:00Z","v":7726,"vw":93.505914},{"c":93.8,"h":93.855,"l":93.61,"n":228,"o":93.7,"t":"2026-10-06T18:45:00Z","v":5715,"vw":93.729091},{"c":93.6806,"h":93.895,"l":93.6806,"n":210,"o":93.77,"t":"2026-10-06T19:00:00Z","v":5478,"vw":93.78881},{"c":93.58,"h":93.835,"l":93.58,"n":434,"o":93.725,"t":"2026-10-06T19:15:00Z","v":14199,"vw":93.720991},{"c":93.35,"h":93.58,"l":93.2701,"n":587,"o":93.56,"t":"2026-10-06T19:30:00Z","v":15928,"vw":93.396489},{"c":93.8,"h":93.97,"l":93.14,"n":1586,"o":93.39,"t":"2026-10-06T19:45:00Z","v":56418,"vw":93.646385},{"c":93.89,"h":93.89,"l":93.89,"n":58,"o":93.89,"t":"2026-10-06T20:00:00Z","v":198290,"vw":93.89},{"c":91.215,"h":91.62,"l":90.74,"n":200,"o":91.41,"t":"2026-10-07T13:30:00Z","v":15374,"vw":91.265476},{"c":89.49,"h":91.07,"l":89.48,"n":524,"o":90.96,"t":"2026-10-07T13:45:00Z","v":32194,"vw":90.435422},{"c":88.9521,"h":89.95,"l":88.4,"n":650,"o":89.95,"t":"2026-10-07T14:00:00Z","v":33444,"vw":89.048193},{"c":88.28,"h":88.915,"l":88,"n":406,"o":88.915,"t":"2026-10-07T14:15:00Z","v":18753,"vw":88.263943},{"c":87.5,"h":88.54,"l":87.5,"n":574,"o":88.28,"t":"2026-10-07T14:30:00Z","v":25987,"vw":87.997209},{"c":87.07,"h":87.68,"l":86.64,"n":828,"o":87.5,"t":"2026-10-07T14:45:00Z","v":37457,"vw":87.162569},{"c":87.5,"h":87.74,"l":86.595,"n":423,"o":87.085,"t":"2026-10-07T15:00:00Z","v":13661,"vw":87.110829},{"c":86.82,"h":87.42,"l":86.3,"n":690,"o":87.42,"t":"2026-10-07T15:15:00Z","v":30082,"vw":86.773885},{"c":86.865,"h":87.15,"l":86.63,"n":466,"o":86.63,"t":"2026-10-07T15:30:00Z","v":21233,"vw":86.952282},{"c":87.6,"h":87.6,"l":86.74,"n":629,"o":86.94,"t":"2026-10-07T15:45:00Z","v":23902,"vw":86.930007},{"c":87.85,"h":88.01,"l":87.42,"n":358,"o":87.5,"t":"2026-10-07T16:00:00Z","v":10505,"vw":87.722949},{"c":88.07,"h":88.07,"l":87.85,"n":270,"o":87.95,"t":"2026-10-07T16:15:00Z","v":9920,"vw":87.92416},{"c":88.0075,"h":88.27,"l":87.7754,"n":463,"o":88.09,"t":"2026-10-07T16:30:00Z","v":17016,"vw":87.988484},{"c":88.015,"h":88.3,"l":87.95,"n":235,"o":88.14,"t":"2026-10-07T16:45:00Z","v":8245,"vw":88.080273},{"c":88.235,"h":88.81,"l":87.95,"n":469,"o":87.95,"t":"2026-10-07T17:00:00Z","v":21116,"vw":88.291772},{"c":88.37,"h":88.5306,"l":88.12,"n":205,"o":88.255,"t":"2026-10-07T17:15:00Z","v":5870,"vw":88.272383},{"c":88.57,"h":88.6,"l":88.1319,"n":245,"o":88.2,"t":"2026-10-07T17:30:00Z","v":7468,"vw":88.357129},{"c":88.65,"h":88.66,"l":88.445,"n":333,"o":88.64,"t":"2026-10-07T17:45:00Z","v":13730,"vw":88.554117},{"c":88.505,"h":88.88,"l":88.415,"n":441,"o":88.65,"t":"2026-10-07T18:00:00Z","v":17364,"vw":88.670138},{"c":88.3,"h":88.465,"l":88.01,"n":288,"o":88.465,"t":"2026-10-07T18:15:00Z","v":14725,"vw":88.211777},{"c":88.005,"h":88.34,"l":87.78,"n":496,"o":88.31,"t":"2026-10-07T18:30:00Z","v":20728,"vw":88.026332},{"c":87.83,"h":88.29,"l":87.45,"n":753,"o":88.17,"t":"2026-10-07T18:45:00Z","v":24827,"vw":88.040407},{"c":88.13,"h":88.13,"l":87.73,"n":536,"o":87.93,"t":"2026-10-07T19:00:00Z","v":18887,"vw":87.911455},{"c":88.55,"h":88.71,"l":88.04,"n":689,"o":88.155,"t":"2026-10-07T19:15:00Z","v":24784,"vw":88.302672},{"c":88.69,"h":88.73,"l":88.32,"n":716,"o":88.64,"t":"2026-10-07T19:30:00Z","v":22994,"vw":88.525128},{"c":88.71,"h":88.795,"l":88.16,"n":2019,"o":88.675,"t":"2026-10-07T19:45:00Z","v":97025,"vw":88.63432},{"c":88.71,"h":88.71,"l":88.71,"n":44,"o":88.71,"t":"2026-10-07T20:00:00Z","v":152567,"vw":88.71},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-10-08T08:00:00Z","v":100,"vw":88.71},{"c":88.53,"h":88.53,"l":88.53,"n":1,"o":88.53,"t":"2026-10-08T11:30:00Z","v":250,"vw":88.53},{"c":87.395,"h":87.4,"l":86.66,"n":200,"o":87.17,"t":"2026-10-08T13:30:00Z","v":8084,"vw":87.071826},{"c":87.325,"h":87.415,"l":86.715,"n":223,"o":87.1,"t":"2026-10-08T13:45:00Z","v":9483,"vw":87.34464},{"c":87.285,"h":87.707,"l":86.905,"n":225,"o":87.15,"t":"2026-10-08T14:00:00Z","v":9439,"vw":87.237387},{"c":87.89,"h":87.95,"l":87.29,"n":387,"o":87.295,"t":"2026-10-08T14:15:00Z","v":13755,"vw":87.541667},{"c":87.56,"h":87.855,"l":87.41,"n":366,"o":87.76,"t":"2026-10-08T14:30:00Z","v":14413,"vw":87.617728},{"c":87.88,"h":88,"l":87.56,"n":276,"o":87.71,"t":"2026-10-08T14:45:00Z","v":8896,"vw":87.719492},{"c":87.1,"h":88.23,"l":87.1,"n":300,"o":88,"t":"2026-10-08T15:00:00Z","v":9015,"vw":87.680068},{"c":87.42,"h":87.42,"l":86.945,"n":272,"o":87.261,"t":"2026-10-08T15:15:00Z","v":10278,"vw":87.019222},{"c":87.555,"h":87.555,"l":87.04,"n":252,"o":87.3,"t":"2026-10-08T15:30:00Z","v":10860,"vw":87.182908},{"c":87.59,"h":87.8,"l":87.32,"n":256,"o":87.645,"t":"2026-10-08T15:45:00Z","v":11656,"vw":87.543796},{"c":87.91,"h":88.075,"l":87.51,"n":310,"o":87.605,"t":"2026-10-08T16:00:00Z","v":13037,"vw":87.690811},{"c":87.81,"h":88.71,"l":87.49,"n":688,"o":87.92,"t":"2026-10-08T16:15:00Z","v":41693,"vw":87.886954},{"c":88.23,"h":88.56,"l":87.79,"n":222,"o":87.795,"t":"2026-10-08T16:30:00Z","v":16029,"vw":88.219127},{"c":87.485,"h":88.445,"l":87.23,"n":624,"o":88.27,"t":"2026-10-08T16:45:00Z","v":30456,"vw":87.508194},{"c":87.54,"h":87.9,"l":86.94,"n":370,"o":87.44,"t":"2026-10-08T17:00:00Z","v":14121,"vw":87.445349},{"c":87.28,"h":87.77,"l":87.12,"n":211,"o":87.44,"t":"2026-10-08T17:15:00Z","v":5587,"vw":87.42517},{"c":87.67,"h":87.6775,"l":87.33,"n":194,"o":87.605,"t":"2026-10-08T17:30:00Z","v":5082,"vw":87.533311},{"c":88.095,"h":88.38,"l":87.71,"n":323,"o":87.88,"t":"2026-10-08T17:45:00Z","v":15116,"vw":88.014623},{"c":88.635,"h":88.635,"l":87.905,"n":343,"o":88.075,"t":"2026-10-08T18:00:00Z","v":22512,"vw":88.102906},{"c":88.3,"h":88.74,"l":88.105,"n":275,"o":88.74,"t":"2026-10-08T18:15:00Z","v":12388,"vw":88.326818},{"c":87.905,"h":88.285,"l":87.905,"n":377,"o":88.13,"t":"2026-10-08T18:30:00Z","v":10391,"vw":88.111345},{"c":87.93,"h":88.04,"l":87.765,"n":216,"o":87.95,"t":"2026-10-08T18:45:00Z","v":5521,"vw":87.903403},{"c":87.525,"h":87.925,"l":87.35,"n":503,"o":87.925,"t":"2026-10-08T19:00:00Z","v":18217,"vw":87.542842},{"c":87.7,"h":87.755,"l":87.37,"n":701,"o":87.53,"t":"2026-10-08T19:15:00Z","v":24121,"vw":87.516193},{"c":87.635,"h":87.815,"l":87.45,"n":511,"o":87.6975,"t":"2026-10-08T19:30:00Z","v":15962,"vw":87.593695},{"c":88.34,"h":88.49,"l":87.65,"n":1862,"o":87.75,"t":"2026-10-08T19:45:00Z","v":71720,"vw":88.121549},{"c":88.33,"h":88.33,"l":88.33,"n":27,"o":88.33,"t":"2026-10-08T20:00:00Z","v":95927,"vw":88.33},{"c":88.33,"h":88.33,"l":88.33,"n":1,"o":88.33,"t":"2026-10-08T20:15:00Z","v":28308,"vw":88.33},{"c":86.49,"h":89.5828,"l":86.49,"n":515,"o":88.51,"t":"2026-10-09T13:30:00Z","v":26742,"vw":88.062803},{"c":86.92,"h":87.2,"l":85.86,"n":380,"o":86.38,"t":"2026-10-09T13:45:00Z","v":18367,"vw":86.567473},{"c":85.825,"h":87.185,"l":85.825,"n":541,"o":87.1,"t":"2026-10-09T14:00:00Z","v":17861,"vw":86.304175},{"c":86.04,"h":86.42,"l":85.87,"n":425,"o":85.88,"t":"2026-10-09T14:15:00Z","v":14321,"vw":86.08626},{"c":85.81,"h":86.11,"l":85.63,"n":336,"o":85.95,"t":"2026-10-09T14:30:00Z","v":7773,"vw":85.795743},{"c":86.3,"h":86.59,"l":85.86,"n":389,"o":85.88,"t":"2026-10-09T14:45:00Z","v":14433,"vw":86.224647},{"c":86.39,"h":86.52,"l":85.9,"n":472,"o":86.23,"t":"2026-10-09T15:00:00Z","v":16746,"vw":86.157153},{"c":86.5,"h":86.5701,"l":86.16,"n":241,"o":86.16,"t":"2026-10-09T15:15:00Z","v":7741,"vw":86.39413},{"c":86.185,"h":86.4889,"l":85.99,"n":323,"o":86.4,"t":"2026-10-09T15:30:00Z","v":11291,"vw":86.177375},{"c":86.09,"h":86.25,"l":85.94,"n":186,"o":86.15,"t":"2026-10-09T15:45:00Z","v":5646,"vw":86.124818},{"c":85.87,"h":86.19,"l":85.68,"n":263,"o":86.005,"t":"2026-10-09T16:00:00Z","v":15556,"vw":85.90666},{"c":85.42,"h":85.98,"l":85.22,"n":267,"o":85.935,"t":"2026-10-09T16:15:00Z","v":11730,"vw":85.627465},{"c":85.66,"h":86.27,"l":85.5,"n":171,"o":85.5,"t":"2026-10-09T16:30:00Z","v":6516,"vw":85.726135},{"c":85.76,"h":85.845,"l":85.66,"n":172,"o":85.67,"t":"2026-10-09T16:45:00Z","v":7059,"vw":85.725671},{"c":85.73,"h":85.9546,"l":85.63,"n":318,"o":85.8909,"t":"2026-10-09T17:00:00Z","v":15984,"vw":85.708535},{"c":85.95,"h":86.03,"l":85.8155,"n":188,"o":85.89,"t":"2026-10-09T17:15:00Z","v":5607,"vw":85.973163},{"c":86.05,"h":86.1,"l":85.86,"n":83,"o":86.1,"t":"2026-10-09T17:30:00Z","v":4238,"vw":86.056569},{"c":86.1,"h":86.18,"l":85.92,"n":149,"o":86.03,"t":"2026-10-09T17:45:00Z","v":2699,"vw":86.030061},{"c":86.57,"h":86.8,"l":86.01,"n":470,"o":86.29,"t":"2026-10-09T18:00:00Z","v":24767,"vw":86.496467},{"c":86.715,"h":86.715,"l":86.5,"n":268,"o":86.51,"t":"2026-10-09T18:15:00Z","v":8329,"vw":86.534573},{"c":86.64,"h":86.8201,"l":86.52,"n":220,"o":86.8201,"t":"2026-10-09T18:30:00Z","v":8884,"vw":86.611321},{"c":87.13,"h":87.37,"l":86.61,"n":472,"o":86.61,"t":"2026-10-09T18:45:00Z","v":26180,"vw":87.18204},{"c":86.8651,"h":87.23,"l":86.82,"n":328,"o":87.23,"t":"2026-10-09T19:00:00Z","v":12680,"vw":87.005589},{"c":86.915,"h":86.99,"l":86.8,"n":324,"o":86.875,"t":"2026-10-09T19:15:00Z","v":8506,"vw":86.892253},{"c":87.54,"h":87.54,"l":86.8,"n":619,"o":86.915,"t":"2026-10-09T19:30:00Z","v":20858,"vw":87.064645},{"c":86.82,"h":87.65,"l":86.55,"n":2232,"o":87.51,"t":"2026-10-09T19:45:00Z","v":93813,"vw":86.965581},{"c":86.81,"h":86.81,"l":86.81,"n":36,"o":86.81,"t":"2026-10-09T20:00:00Z","v":60374,"vw":86.81},{"c":87.25,"h":87.25,"l":87.25,"n":1,"o":87.25,"t":"2026-10-09T21:00:00Z","v":100,"vw":87.25},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-12T09:15:00Z","v":300,"vw":88.5},{"c":87.6034,"h":87.6034,"l":87.6034,"n":1,"o":87.6034,"t":"2026-10-12T11:30:00Z","v":125,"vw":87.6034},{"c":87.66,"h":87.66,"l":87.6122,"n":2,"o":87.6122,"t":"2026-10-12T11:45:00Z","v":350,"vw":87.625857},{"c":86.81,"h":86.81,"l":86.81,"n":6,"o":86.81,"t":"2026-10-12T13:15:00Z","v":114,"vw":86.81},{"c":86.8,"h":87.07,"l":86.17,"n":301,"o":86.36,"t":"2026-10-12T13:30:00Z","v":16821,"vw":86.623365},{"c":86.94,"h":87.3799,"l":86.31,"n":223,"o":86.75,"t":"2026-10-12T13:45:00Z","v":9338,"vw":86.902574},{"c":87.64,"h":87.67,"l":86.92,"n":246,"o":86.92,"t":"2026-10-12T14:00:00Z","v":11529,"vw":87.353548},{"c":87.44,"h":87.473,"l":86.9401,"n":199,"o":87.37,"t":"2026-10-12T14:15:00Z","v":7032,"vw":87.298817},{"c":87.64,"h":88.26,"l":87.32,"n":349,"o":87.44,"t":"2026-10-12T14:30:00Z","v":16083,"vw":87.616971},{"c":87.83,"h":87.865,"l":87.39,"n":196,"o":87.525,"t":"2026-10-12T14:45:00Z","v":7747,"vw":87.648744},{"c":87.4,"h":87.83,"l":87.19,"n":258,"o":87.81,"t":"2026-10-12T15:00:00Z","v":7433,"vw":87.516377},{"c":87.3,"h":87.4,"l":87.22,"n":84,"o":87.22,"t":"2026-10-12T15:15:00Z","v":3752,"vw":87.293274},{"c":86.96,"h":87.3766,"l":86.92,"n":349,"o":87.3,"t":"2026-10-12T15:30:00Z","v":19526,"vw":87.181738},{"c":86.405,"h":86.925,"l":86.225,"n":508,"o":86.89,"t":"2026-10-12T15:45:00Z","v":19676,"vw":86.519284},{"c":85.93,"h":86.32,"l":85.6225,"n":451,"o":86.315,"t":"2026-10-12T16:00:00Z","v":18901,"vw":85.861991},{"c":85.88,"h":86.18,"l":85.79,"n":243,"o":85.925,"t":"2026-10-12T16:15:00Z","v":7129,"vw":85.938354},{"c":85.75,"h":85.99,"l":85.655,"n":173,"o":85.97,"t":"2026-10-12T16:30:00Z","v":6709,"vw":85.853197},{"c":86.1399,"h":86.1399,"l":85.65,"n":361,"o":85.65,"t":"2026-10-12T16:45:00Z","v":16862,"vw":85.824156},{"c":86.23,"h":86.285,"l":85.9527,"n":104,"o":85.985,"t":"2026-10-12T17:00:00Z","v":2859,"vw":86.089204},{"c":86.24,"h":86.365,"l":86.11,"n":116,"o":86.205,"t":"2026-10-12T17:15:00Z","v":4841,"vw":86.213077},{"c":86.285,"h":86.405,"l":86.15,"n":57,"o":86.405,"t":"2026-10-12T17:30:00Z","v":2873,"vw":86.302767},{"c":86.39,"h":86.6,"l":86.3,"n":160,"o":86.3,"t":"2026-10-12T17:45:00Z","v":7381,"vw":86.417846},{"c":86.35,"h":86.48,"l":86.35,"n":65,"o":86.44,"t":"2026-10-12T18:00:00Z","v":1319,"vw":86.439396},{"c":85.97,"h":86.47,"l":85.915,"n":249,"o":86.47,"t":"2026-10-12T18:15:00Z","v":8728,"vw":86.191773},{"c":86.072,"h":86.072,"l":85.8474,"n":110,"o":85.99,"t":"2026-10-12T18:30:00Z","v":4626,"vw":85.988486},{"c":85.93,"h":86.07,"l":85.77,"n":258,"o":86.07,"t":"2026-10-12T18:45:00Z","v":8404,"vw":85.913121},{"c":86,"h":86.06,"l":85.935,"n":186,"o":86.01,"t":"2026-10-12T19:00:00Z","v":5580,"vw":85.984672},{"c":86.26,"h":86.365,"l":85.94,"n":371,"o":86.125,"t":"2026-10-12T19:15:00Z","v":12085,"vw":86.130634},{"c":86.33,"h":86.3999,"l":86.045,"n":414,"o":86.16,"t":"2026-10-12T19:30:00Z","v":13738,"vw":86.244619},{"c":86.22,"h":86.335,"l":85.91,"n":1504,"o":86.33,"t":"2026-10-12T19:45:00Z","v":53261,"vw":86.159475},{"c":86.18,"h":86.18,"l":86.18,"n":41,"o":86.18,"t":"2026-10-12T20:00:00Z","v":52610,"vw":86.18},{"c":86.38,"h":86.38,"l":86.37,"n":16,"o":86.37,"t":"2026-10-13T10:15:00Z","v":472,"vw":86.376667},{"c":86.68,"h":86.68,"l":86.68,"n":2,"o":86.68,"t":"2026-10-13T11:30:00Z","v":150,"vw":86.68},{"c":86.74,"h":86.97,"l":85.45,"n":252,"o":86.22,"t":"2026-10-13T13:30:00Z","v":21560,"vw":86.330668},{"c":86.2,"h":87,"l":86.2,"n":300,"o":86.75,"t":"2026-10-13T13:45:00Z","v":12537,"vw":86.554327},{"c":86.505,"h":86.505,"l":85.93,"n":233,"o":86.15,"t":"2026-10-13T14:00:00Z","v":9519,"vw":86.156345},{"c":86.41,"h":86.49,"l":86.12,"n":196,"o":86.45,"t":"2026-10-13T14:15:00Z","v":11721,"vw":86.271118},{"c":86.02,"h":86.4,"l":85.9,"n":360,"o":86.39,"t":"2026-10-13T14:30:00Z","v":15133,"vw":86.211619},{"c":86.165,"h":86.255,"l":85.96,"n":201,"o":86.02,"t":"2026-10-13T14:45:00Z","v":8108,"vw":86.090094},{"c":86,"h":86.15,"l":85.9,"n":260,"o":86.05,"t":"2026-10-13T15:00:00Z","v":7194,"vw":86.019542},{"c":85.33,"h":85.97,"l":85.33,"n":313,"o":85.825,"t":"2026-10-13T15:15:00Z","v":11716,"vw":85.638788},{"c":85.32,"h":85.43,"l":85.22,"n":204,"o":85.25,"t":"2026-10-13T15:30:00Z","v":8212,"vw":85.290323},{"c":85.47,"h":85.55,"l":85.24,"n":308,"o":85.25,"t":"2026-10-13T15:45:00Z","v":11815,"vw":85.432573},{"c":85.3714,"h":85.69,"l":85.3714,"n":247,"o":85.465,"t":"2026-10-13T16:00:00Z","v":10799,"vw":85.56306},{"c":85.545,"h":85.63,"l":85.31,"n":249,"o":85.32,"t":"2026-10-13T16:15:00Z","v":17787,"vw":85.443597},{"c":85.71,"h":86.01,"l":85.535,"n":215,"o":85.56,"t":"2026-10-13T16:30:00Z","v":7169,"vw":85.79605},{"c":85.7,"h":85.785,"l":85.57,"n":143,"o":85.765,"t":"2026-10-13T16:45:00Z","v":5244,"vw":85.684121},{"c":85.55,"h":85.68,"l":85.47,"n":173,"o":85.5,"t":"2026-10-13T17:00:00Z","v":5258,"vw":85.526143},{"c":85.79,"h":85.94,"l":85.625,"n":226,"o":85.625,"t":"2026-10-13T17:15:00Z","v":7373,"vw":85.830755},{"c":86.06,"h":86.105,"l":85.83,"n":153,"o":85.83,"t":"2026-10-13T17:30:00Z","v":4282,"vw":86.005405},{"c":85.9275,"h":86.09,"l":85.72,"n":132,"o":86.09,"t":"2026-10-13T17:45:00Z","v":3357,"vw":85.977517},{"c":86.32,"h":86.4,"l":85.9534,"n":258,"o":85.9534,"t":"2026-10-13T18:00:00Z","v":8252,"vw":86.166645},{"c":86.49,"h":86.5,"l":86.22,"n":260,"o":86.365,"t":"2026-10-13T18:15:00Z","v":9433,"vw":86.382461},{"c":86.545,"h":86.64,"l":86.33,"n":295,"o":86.35,"t":"2026-10-13T18:30:00Z","v":11647,"vw":86.472158},{"c":86.82,"h":86.83,"l":86.52,"n":383,"o":86.66,"t":"2026-10-13T18:45:00Z","v":10118,"vw":86.711952},{"c":86.865,"h":86.93,"l":86.69,"n":281,"o":86.7901,"t":"2026-10-13T19:00:00Z","v":9335,"vw":86.822702},{"c":86.9,"h":87.044,"l":86.6701,"n":443,"o":86.79,"t":"2026-10-13T19:15:00Z","v":13860,"vw":86.814774},{"c":86.44,"h":86.9551,"l":86.39,"n":660,"o":86.94,"t":"2026-10-13T19:30:00Z","v":18382,"vw":86.683265},{"c":86.4,"h":86.5,"l":86.22,"n":1846,"o":86.43,"t":"2026-10-13T19:45:00Z","v":71456,"vw":86.380941},{"c":86.33,"h":86.33,"l":86.33,"n":49,"o":86.33,"t":"2026-10-13T20:00:00Z","v":133453,"vw":86.33},{"c":86.33,"h":86.33,"l":86.33,"n":1,"o":86.33,"t":"2026-10-13T20:15:00Z","v":56616,"vw":86.33},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-13T21:30:00Z","v":125,"vw":85.1},{"c":84.6903,"h":84.77,"l":84.6903,"n":9,"o":84.77,"t":"2026-10-14T13:00:00Z","v":389,"vw":84.73015},{"c":83.275,"h":85,"l":83,"n":635,"o":84.42,"t":"2026-10-14T13:30:00Z","v":30934,"vw":83.830927},{"c":83.46,"h":83.8192,"l":83.17,"n":363,"o":83.38,"t":"2026-10-14T13:45:00Z","v":14101,"vw":83.495466},{"c":83.525,"h":84.09,"l":83.1526,"n":564,"o":83.495,"t":"2026-10-14T14:00:00Z","v":35761,"vw":83.555215},{"c":83.12,"h":83.55,"l":82.9,"n":471,"o":83.3,"t":"2026-10-14T14:15:00Z","v":16076,"vw":83.213318},{"c":83.365,"h":83.7,"l":83.01,"n":410,"o":83.205,"t":"2026-10-14T14:30:00Z","v":24069,"vw":83.311101},{"c":82.805,"h":83.51,"l":82.54,"n":403,"o":83.14,"t":"2026-10-14T14:45:00Z","v":24023,"vw":83.267341},{"c":81.84,"h":82.68,"l":81.76,"n":400,"o":82.53,"t":"2026-10-14T15:00:00Z","v":12427,"vw":82.268853},{"c":82.405,"h":82.59,"l":81.72,"n":563,"o":81.97,"t":"2026-10-14T15:15:00Z","v":23089,"vw":82.174395},{"c":81.865,"h":82.44,"l":81.75,"n":525,"o":82.4,"t":"2026-10-14T15:30:00Z","v":35474,"vw":82.149924},{"c":81.265,"h":81.97,"l":81.02,"n":794,"o":81.8675,"t":"2026-10-14T15:45:00Z","v":40486,"vw":81.414201},{"c":80.14,"h":81.16,"l":80.05,"n":896,"o":81.16,"t":"2026-10-14T16:00:00Z","v":47670,"vw":80.666644},{"c":80.46,"h":80.82,"l":80.28,"n":434,"o":80.28,"t":"2026-10-14T16:15:00Z","v":21763,"vw":80.639144},{"c":80.39,"h":80.94,"l":80.36,"n":692,"o":80.38,"t":"2026-10-14T16:30:00Z","v":37376,"vw":80.693816},{"c":80.08,"h":80.4899,"l":80.08,"n":542,"o":80.33,"t":"2026-10-14T16:45:00Z","v":30678,"vw":80.246868},{"c":79.95,"h":80.14,"l":79.82,"n":658,"o":80.02,"t":"2026-10-14T17:00:00Z","v":26897,"vw":79.980549},{"c":79.91,"h":80.165,"l":79.75,"n":684,"o":79.96,"t":"2026-10-14T17:15:00Z","v":44089,"vw":79.932686},{"c":79.9,"h":80.04,"l":79.58,"n":647,"o":79.79,"t":"2026-10-14T17:30:00Z","v":32205,"vw":79.752937},{"c":80.1,"h":80.56,"l":80.0255,"n":787,"o":80.0255,"t":"2026-10-14T17:45:00Z","v":72468,"vw":80.357176},{"c":79.8134,"h":80.19,"l":79.745,"n":652,"o":80,"t":"2026-10-14T18:00:00Z","v":28776,"vw":79.981854},{"c":79.6904,"h":79.868,"l":79.33,"n":500,"o":79.868,"t":"2026-10-14T18:15:00Z","v":21193,"vw":79.648221},{"c":80.05,"h":80.435,"l":79.54,"n":681,"o":79.67,"t":"2026-10-14T18:30:00Z","v":37018,"vw":80.107804},{"c":80.03,"h":80.6207,"l":80.03,"n":537,"o":80.075,"t":"2026-10-14T18:45:00Z","v":35861,"vw":80.353302},{"c":80.0148,"h":80.2,"l":79.81,"n":821,"o":80.03,"t":"2026-10-14T19:00:00Z","v":48760,"vw":80.055707},{"c":81.24,"h":81.31,"l":79.77,"n":1943,"o":79.77,"t":"2026-10-14T19:15:00Z","v":193193,"vw":80.59413},{"c":80.81,"h":81.4,"l":80.62,"n":1860,"o":81.14,"t":"2026-10-14T19:30:00Z","v":103970,"vw":80.90916},{"c":80.95,"h":80.95,"l":80.3,"n":4778,"o":80.79,"t":"2026-10-14T19:45:00Z","v":302545,"vw":80.595103},{"c":83.91,"h":83.91,"l":80.84,"n":45,"o":80.84,"t":"2026-10-14T20:00:00Z","v":153033,"vw":80.84275},{"c":81.1,"h":81.1,"l":81.1,"n":24,"o":81.1,"t":"2026-10-14T20:15:00Z","v":271,"vw":81.1},{"c":81.07,"h":81.07,"l":81.07,"n":3,"o":81.07,"t":"2026-10-14T21:30:00Z","v":155,"vw":81.07},{"c":81.24,"h":81.24,"l":81.24,"n":6,"o":81.24,"t":"2026-10-14T21:45:00Z","v":323,"vw":81.24},{"c":81.04,"h":81.06,"l":81,"n":12,"o":81.06,"t":"2026-10-14T22:00:00Z","v":468,"vw":81.0375},{"c":81.239,"h":81.239,"l":81.239,"n":2,"o":81.239,"t":"2026-10-14T22:15:00Z","v":400,"vw":81.239},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-14T23:00:00Z","v":302,"vw":81},{"c":80.79,"h":80.79,"l":80.79,"n":2,"o":80.79,"t":"2026-10-14T23:45:00Z","v":125,"vw":80.79},{"c":80.84,"h":80.84,"l":80.83,"n":8,"o":80.84,"t":"2026-10-15T08:00:00Z","v":976,"vw":80.838822},{"c":81.4,"h":81.7,"l":81.4,"n":34,"o":81.7,"t":"2026-10-15T09:15:00Z","v":658,"vw":81.569014},{"c":81.53,"h":81.6,"l":81.53,"n":12,"o":81.6,"t":"2026-10-15T11:15:00Z","v":390,"vw":81.56271},{"c":82,"h":82,"l":82,"n":3,"o":82,"t":"2026-10-15T11:30:00Z","v":225,"vw":82},{"c":81.23,"h":81.23,"l":81.23,"n":1,"o":81.23,"t":"2026-10-15T12:30:00Z","v":200,"vw":81.23},{"c":80.8,"h":81,"l":80.8,"n":5,"o":81,"t":"2026-10-15T13:15:00Z","v":488,"vw":80.933333},{"c":80.22,"h":81,"l":79.7401,"n":537,"o":80.94,"t":"2026-10-15T13:30:00Z","v":26401,"vw":80.513161},{"c":80.27,"h":80.83,"l":79.915,"n":784,"o":80.1897,"t":"2026-10-15T13:45:00Z","v":35193,"vw":80.354374},{"c":81.5,"h":81.98,"l":80.08,"n":838,"o":80.27,"t":"2026-10-15T14:00:00Z","v":62763,"vw":81.255126},{"c":82.3599,"h":82.42,"l":81.58,"n":578,"o":81.6,"t":"2026-10-15T14:15:00Z","v":47342,"vw":81.879122},{"c":82.985,"h":82.985,"l":81.91,"n":527,"o":82.07,"t":"2026-10-15T14:30:00Z","v":20290,"vw":82.490635},{"c":81.8695,"h":82.99,"l":81.795,"n":326,"o":82.99,"t":"2026-10-15T14:45:00Z","v":14586,"vw":82.296622},{"c":82.995,"h":82.995,"l":81.81,"n":561,"o":81.81,"t":"2026-10-15T15:00:00Z","v":27584,"vw":82.418642},{"c":83.08,"h":83.3,"l":82.755,"n":359,"o":83.27,"t":"2026-10-15T15:15:00Z","v":19684,"vw":83.026359},{"c":82.2701,"h":83.1,"l":82.2701,"n":388,"o":83.08,"t":"2026-10-15T15:30:00Z","v":27240,"vw":82.787289},{"c":82.265,"h":82.445,"l":82.2,"n":229,"o":82.445,"t":"2026-10-15T15:45:00Z","v":13428,"vw":82.369583},{"c":82.15,"h":82.49,"l":82.1,"n":189,"o":82.315,"t":"2026-10-15T16:00:00Z","v":8414,"vw":82.306563},{"c":81.99,"h":82.15,"l":81.67,"n":335,"o":82.11,"t":"2026-10-15T16:15:00Z","v":12038,"vw":81.968653},{"c":82.17,"h":82.19,"l":81.89,"n":264,"o":81.89,"t":"2026-10-15T16:30:00Z","v":8654,"vw":82.098221},{"c":81.9801,"h":82.385,"l":81.83,"n":183,"o":82.24,"t":"2026-10-15T16:45:00Z","v":5031,"vw":82.074627},{"c":82.15,"h":82.1524,"l":81.96,"n":204,"o":82.1524,"t":"2026-10-15T17:00:00Z","v":7398,"vw":82.064771},{"c":82.105,"h":82.25,"l":82.06,"n":229,"o":82.06,"t":"2026-10-15T17:15:00Z","v":9450,"vw":82.167959},{"c":82.58,"h":82.68,"l":82.0851,"n":253,"o":82.0851,"t":"2026-10-15T17:30:00Z","v":11836,"vw":82.447665},{"c":82.4125,"h":82.68,"l":82.29,"n":242,"o":82.585,"t":"2026-10-15T17:45:00Z","v":9566,"vw":82.464434},{"c":82.31,"h":82.52,"l":82.26,"n":309,"o":82.385,"t":"2026-10-15T18:00:00Z","v":10830,"vw":82.386899},{"c":82.415,"h":82.59,"l":82.29,"n":246,"o":82.355,"t":"2026-10-15T18:15:00Z","v":9537,"vw":82.488366},{"c":82.75,"h":82.79,"l":82.5,"n":348,"o":82.505,"t":"2026-10-15T18:30:00Z","v":13640,"vw":82.637903},{"c":83.05,"h":83.05,"l":82.6801,"n":245,"o":82.72,"t":"2026-10-15T18:45:00Z","v":6941,"vw":82.879143},{"c":83.1,"h":83.105,"l":82.895,"n":267,"o":83.105,"t":"2026-10-15T19:00:00Z","v":7727,"vw":83.017562},{"c":82.9301,"h":83.3,"l":82.9301,"n":503,"o":83.1,"t":"2026-10-15T19:15:00Z","v":16216,"vw":83.177129},{"c":83.14,"h":83.39,"l":82.93,"n":593,"o":82.93,"t":"2026-10-15T19:30:00Z","v":18285,"vw":83.27374},{"c":83.33,"h":83.5,"l":82.85,"n":1888,"o":83.195,"t":"2026-10-15T19:45:00Z","v":64776,"vw":83.304713},{"c":83.23,"h":83.23,"l":83.23,"n":20,"o":83.23,"t":"2026-10-15T20:00:00Z","v":97300,"vw":83.23},{"c":84.97,"h":85,"l":83,"n":312,"o":83.39,"t":"2026-10-16T13:30:00Z","v":26517,"vw":83.609608},{"c":85.015,"h":85.4,"l":84.205,"n":197,"o":85.4,"t":"2026-10-16T13:45:00Z","v":7241,"vw":84.81631},{"c":84.37,"h":85,"l":83.935,"n":308,"o":84.95,"t":"2026-10-16T14:00:00Z","v":11453,"vw":84.498141},{"c":84.16,"h":84.37,"l":83.95,"n":208,"o":84.36,"t":"2026-10-16T14:15:00Z","v":7301,"vw":84.163342},{"c":83.75,"h":84.5,"l":83.5,"n":372,"o":84.16,"t":"2026-10-16T14:30:00Z","v":17077,"vw":84.184672},{"c":83.755,"h":84.14,"l":83.6001,"n":224,"o":83.8,"t":"2026-10-16T14:45:00Z","v":12666,"vw":83.935312},{"c":83.15,"h":83.9,"l":82.88,"n":344,"o":83.84,"t":"2026-10-16T15:00:00Z","v":20969,"vw":83.748344},{"c":83.29,"h":83.355,"l":83.19,"n":103,"o":83.28,"t":"2026-10-16T15:15:00Z","v":2312,"vw":83.246818},{"c":82.93,"h":83.3364,"l":82.93,"n":272,"o":83.295,"t":"2026-10-16T15:30:00Z","v":9141,"vw":83.221757},{"c":83.375,"h":83.375,"l":83.01,"n":198,"o":83.045,"t":"2026-10-16T15:45:00Z","v":7179,"vw":83.232338},{"c":83.54,"h":83.55,"l":83.18,"n":347,"o":83.385,"t":"2026-10-16T16:00:00Z","v":20815,"vw":83.33725},{"c":83.35,"h":83.69,"l":83.05,"n":157,"o":83.55,"t":"2026-10-16T16:15:00Z","v":4347,"vw":83.457944},{"c":83.355,"h":83.42,"l":83.1,"n":320,"o":83.37,"t":"2026-10-16T16:30:00Z","v":11433,"vw":83.228277},{"c":83.375,"h":83.41,"l":83.23,"n":178,"o":83.355,"t":"2026-10-16T16:45:00Z","v":6276,"vw":83.326726},{"c":82.835,"h":83.46,"l":82.67,"n":318,"o":83.46,"t":"2026-10-16T17:00:00Z","v":12584,"vw":83.201857},{"c":82.96,"h":83.09,"l":82.68,"n":290,"o":82.84,"t":"2026-10-16T17:15:00Z","v":8768,"vw":82.86725},{"c":83.42,"h":83.48,"l":82.9393,"n":409,"o":82.96,"t":"2026-10-16T17:30:00Z","v":14141,"vw":83.211369},{"c":82.835,"h":83.33,"l":82.83,"n":236,"o":83.33,"t":"2026-10-16T17:45:00Z","v":7762,"vw":83.023791},{"c":82.835,"h":82.9,"l":82.58,"n":307,"o":82.84,"t":"2026-10-16T18:00:00Z","v":6565,"vw":82.730159},{"c":82.73,"h":82.92,"l":82.625,"n":332,"o":82.835,"t":"2026-10-16T18:15:00Z","v":12775,"vw":82.740506},{"c":82.63,"h":82.79,"l":82.53,"n":468,"o":82.695,"t":"2026-10-16T18:30:00Z","v":14038,"vw":82.664877},{"c":82.55,"h":82.74,"l":82.43,"n":532,"o":82.6,"t":"2026-10-16T18:45:00Z","v":14644,"vw":82.573403},{"c":82.62,"h":82.725,"l":82.425,"n":467,"o":82.58,"t":"2026-10-16T19:00:00Z","v":15671,"vw":82.581266},{"c":82.6,"h":82.94,"l":82.6,"n":488,"o":82.6625,"t":"2026-10-16T19:15:00Z","v":18922,"vw":82.71722},{"c":82.23,"h":82.69,"l":82.15,"n":648,"o":82.6075,"t":"2026-10-16T19:30:00Z","v":29495,"vw":82.495497},{"c":82.77,"h":82.78,"l":82.35,"n":1920,"o":82.35,"t":"2026-10-16T19:45:00Z","v":100863,"vw":82.656755},{"c":83,"h":83,"l":82.71,"n":28,"o":82.71,"t":"2026-10-16T20:00:00Z","v":191359,"vw":82.710163},{"c":83.86,"h":83.86,"l":83.86,"n":6,"o":83.86,"t":"2026-10-19T09:00:00Z","v":150,"vw":83.86},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-19T13:00:00Z","v":255,"vw":83.5},{"c":82.8,"h":84.97,"l":82.78,"n":125,"o":84.04,"t":"2026-10-19T13:30:00Z","v":12703,"vw":83.877868},{"c":82.66,"h":83.0999,"l":82.44,"n":145,"o":82.79,"t":"2026-10-19T13:45:00Z","v":6557,"vw":82.717293},{"c":82.43,"h":82.72,"l":82.24,"n":119,"o":82.685,"t":"2026-10-19T14:00:00Z","v":6170,"vw":82.489765},{"c":83.67,"h":83.7,"l":82.66,"n":243,"o":82.66,"t":"2026-10-19T14:15:00Z","v":8956,"vw":83.409873},{"c":82.9691,"h":83.68,"l":82.73,"n":196,"o":83.68,"t":"2026-10-19T14:30:00Z","v":7578,"vw":83.214563},{"c":83.37,"h":83.58,"l":83.07,"n":243,"o":83.07,"t":"2026-10-19T14:45:00Z","v":6629,"vw":83.320588},{"c":83.465,"h":83.63,"l":83.36,"n":126,"o":83.51,"t":"2026-10-19T15:00:00Z","v":5895,"vw":83.49274},{"c":83.76,"h":84,"l":83.47,"n":223,"o":83.47,"t":"2026-10-19T15:15:00Z","v":8259,"vw":83.855643},{"c":84.265,"h":84.42,"l":83.6,"n":411,"o":83.69,"t":"2026-10-19T15:30:00Z","v":29929,"vw":83.923197},{"c":83.8,"h":84.35,"l":83.8,"n":208,"o":84.35,"t":"2026-10-19T15:45:00Z","v":12773,"vw":84.031127},{"c":83.685,"h":83.9092,"l":83.477,"n":190,"o":83.9092,"t":"2026-10-19T16:00:00Z","v":7782,"vw":83.715991},{"c":83.32,"h":83.58,"l":83.32,"n":170,"o":83.53,"t":"2026-10-19T16:15:00Z","v":8414,"vw":83.44906},{"c":83.475,"h":83.51,"l":83.3,"n":124,"o":83.365,"t":"2026-10-19T16:30:00Z","v":2982,"vw":83.416228},{"c":83.415,"h":83.51,"l":83.32,"n":107,"o":83.465,"t":"2026-10-19T16:45:00Z","v":3629,"vw":83.403917},{"c":83.7,"h":83.76,"l":83.28,"n":293,"o":83.32,"t":"2026-10-19T17:00:00Z","v":9830,"vw":83.44944},{"c":83.95,"h":84.07,"l":83.7121,"n":182,"o":83.7121,"t":"2026-10-19T17:15:00Z","v":5437,"vw":83.869082},{"c":83.715,"h":84.24,"l":83.565,"n":343,"o":83.955,"t":"2026-10-19T17:30:00Z","v":16223,"vw":83.892936},{"c":83.59,"h":83.8,"l":83.35,"n":342,"o":83.69,"t":"2026-10-19T17:45:00Z","v":12609,"vw":83.685368},{"c":83.39,"h":83.53,"l":83.1801,"n":233,"o":83.5,"t":"2026-10-19T18:00:00Z","v":7531,"vw":83.372973},{"c":83.46,"h":83.465,"l":83.28,"n":230,"o":83.35,"t":"2026-10-19T18:15:00Z","v":6353,"vw":83.391435},{"c":83.345,"h":83.46,"l":83.22,"n":371,"o":83.46,"t":"2026-10-19T18:30:00Z","v":11554,"vw":83.350381},{"c":83.385,"h":83.6497,"l":83.345,"n":451,"o":83.46,"t":"2026-10-19T18:45:00Z","v":20180,"vw":83.534758},{"c":83.24,"h":83.55,"l":83.24,"n":360,"o":83.46,"t":"2026-10-19T19:00:00Z","v":16339,"vw":83.33415},{"c":83.36,"h":83.46,"l":83.1226,"n":527,"o":83.24,"t":"2026-10-19T19:15:00Z","v":20309,"vw":83.296411},{"c":83.6,"h":83.6,"l":83.25,"n":528,"o":83.36,"t":"2026-10-19T19:30:00Z","v":17363,"vw":83.476745},{"c":83.22,"h":83.53,"l":82.975,"n":1607,"o":83.53,"t":"2026-10-19T19:45:00Z","v":57315,"vw":83.173086},{"c":83.17,"h":83.17,"l":83.17,"n":24,"o":83.17,"t":"2026-10-19T20:00:00Z","v":68047,"vw":83.17},{"c":81.82,"h":81.82,"l":81.82,"n":8,"o":81.82,"t":"2026-10-20T13:15:00Z","v":149,"vw":81.82},{"c":82.12,"h":82.32,"l":81.11,"n":135,"o":81.84,"t":"2026-10-20T13:30:00Z","v":8861,"vw":81.806299},{"c":82.78,"h":82.78,"l":81.77,"n":179,"o":82.7698,"t":"2026-10-20T13:45:00Z","v":6294,"vw":82.102243},{"c":82.27,"h":83.4392,"l":82.27,"n":127,"o":83.0299,"t":"2026-10-20T14:00:00Z","v":5362,"vw":82.943964},{"c":83.84,"h":83.85,"l":82.54,"n":196,"o":82.65,"t":"2026-10-20T14:15:00Z","v":6587,"vw":82.950664},{"c":84.035,"h":84.1446,"l":83.54,"n":80,"o":84.04,"t":"2026-10-20T14:30:00Z","v":3030,"vw":83.930477},{"c":84,"h":84.4199,"l":83.56,"n":358,"o":84.245,"t":"2026-10-20T14:45:00Z","v":10734,"vw":84.014311},{"c":83.19,"h":84.28,"l":82.995,"n":598,"o":83.81,"t":"2026-10-20T15:00:00Z","v":35992,"vw":83.710798},{"c":83.52,"h":83.595,"l":83.18,"n":136,"o":83.2,"t":"2026-10-20T15:15:00Z","v":14612,"vw":83.495642},{"c":83.66,"h":83.77,"l":83.27,"n":187,"o":83.495,"t":"2026-10-20T15:30:00Z","v":8393,"vw":83.644426},{"c":84.05,"h":84.31,"l":83.76,"n":200,"o":83.76,"t":"2026-10-20T15:45:00Z","v":7066,"vw":84.174088},{"c":83.85,"h":84.29,"l":83.67,"n":83,"o":84.29,"t":"2026-10-20T16:00:00Z","v":3242,"vw":83.967631},{"c":83.815,"h":83.945,"l":83.48,"n":207,"o":83.76,"t":"2026-10-20T16:15:00Z","v":7628,"vw":83.718475},{"c":83.765,"h":83.945,"l":83.765,"n":82,"o":83.94,"t":"2026-10-20T16:30:00Z","v":4603,"vw":83.835318},{"c":83.53,"h":83.91,"l":83.4944,"n":230,"o":83.75,"t":"2026-10-20T16:45:00Z","v":7753,"vw":83.652201},{"c":83.25,"h":83.8,"l":83.25,"n":119,"o":83.78,"t":"2026-10-20T17:00:00Z","v":3819,"vw":83.564593},{"c":83.44,"h":83.6364,"l":83.23,"n":268,"o":83.39,"t":"2026-10-20T17:15:00Z","v":14361,"vw":83.473353},{"c":83.71,"h":83.7698,"l":83.5,"n":83,"o":83.5,"t":"2026-10-20T17:30:00Z","v":4788,"vw":83.68286},{"c":83.68,"h":83.685,"l":83.395,"n":281,"o":83.62,"t":"2026-10-20T17:45:00Z","v":7705,"vw":83.534784},{"c":83.915,"h":84.12,"l":83.715,"n":261,"o":83.81,"t":"2026-10-20T18:00:00Z","v":7826,"vw":83.874984},{"c":84.12,"h":84.12,"l":83.76,"n":307,"o":83.915,"t":"2026-10-20T18:15:00Z","v":17035,"vw":83.928309},{"c":83.5,"h":84.24,"l":83.5,"n":332,"o":84.24,"t":"2026-10-20T18:30:00Z","v":24889,"vw":84.062658},{"c":84.32,"h":84.32,"l":83.49,"n":372,"o":83.5,"t":"2026-10-20T18:45:00Z","v":9375,"vw":83.813001},{"c":84.61,"h":84.65,"l":84.195,"n":527,"o":84.195,"t":"2026-10-20T19:00:00Z","v":25133,"vw":84.421119},{"c":84.3784,"h":84.67,"l":84.2701,"n":576,"o":84.2701,"t":"2026-10-20T19:15:00Z","v":22893,"vw":84.489261},{"c":84.4966,"h":84.4966,"l":84.045,"n":605,"o":84.3832,"t":"2026-10-20T19:30:00Z","v":15763,"vw":84.356065},{"c":84.43,"h":84.685,"l":84.02,"n":2573,"o":84.37,"t":"2026-10-20T19:45:00Z","v":119465,"vw":84.355087},{"c":84.38,"h":84.38,"l":84.38,"n":31,"o":84.38,"t":"2026-10-20T20:00:00Z","v":202142,"vw":84.38},{"c":85.14,"h":85.965,"l":85.14,"n":241,"o":85.83,"t":"2026-10-21T13:30:00Z","v":13284,"vw":85.708772},{"c":85.22,"h":85.36,"l":85.085,"n":89,"o":85.26,"t":"2026-10-21T13:45:00Z","v":3053,"vw":85.214475},{"c":84.67,"h":85.275,"l":84.63,"n":81,"o":85.275,"t":"2026-10-21T14:00:00Z","v":5104,"vw":84.990702},{"c":84.765,"h":84.85,"l":84.305,"n":177,"o":84.67,"t":"2026-10-21T14:15:00Z","v":5457,"vw":84.710872},{"c":84.985,"h":85.21,"l":84.675,"n":178,"o":84.675,"t":"2026-10-21T14:30:00Z","v":10880,"vw":85.104192},{"c":85.095,"h":85.58,"l":84.875,"n":240,"o":84.875,"t":"2026-10-21T14:45:00Z","v":12230,"vw":85.216446},{"c":84.79,"h":84.9,"l":84.4001,"n":187,"o":84.85,"t":"2026-10-21T15:00:00Z","v":5462,"vw":84.733675},{"c":84.89,"h":85.1099,"l":84.68,"n":147,"o":84.68,"t":"2026-10-21T15:15:00Z","v":4387,"vw":84.84062},{"c":85.52,"h":85.69,"l":84.895,"n":327,"o":84.895,"t":"2026-10-21T15:30:00Z","v":11638,"vw":85.309915},{"c":85.75,"h":85.75,"l":85.47,"n":289,"o":85.505,"t":"2026-10-21T15:45:00Z","v":13039,"vw":85.622929},{"c":85.62,"h":85.9647,"l":85.615,"n":260,"o":85.765,"t":"2026-10-21T16:00:00Z","v":13099,"vw":85.821837},{"c":85.42,"h":85.64,"l":85.42,"n":88,"o":85.62,"t":"2026-10-21T16:15:00Z","v":5468,"vw":85.60121},{"c":85.61,"h":86.22,"l":85.075,"n":360,"o":85.39,"t":"2026-10-21T16:30:00Z","v":12030,"vw":85.492895},{"c":85.305,"h":85.625,"l":85.305,"n":74,"o":85.625,"t":"2026-10-21T16:45:00Z","v":2905,"vw":85.439556},{"c":85.3601,"h":85.78,"l":85.305,"n":466,"o":85.305,"t":"2026-10-21T17:00:00Z","v":39689,"vw":85.556481},{"c":85.64,"h":85.77,"l":85.585,"n":40,"o":85.585,"t":"2026-10-21T17:15:00Z","v":1047,"vw":85.661683},{"c":85.695,"h":85.78,"l":85.57,"n":479,"o":85.64,"t":"2026-10-21T17:30:00Z","v":23290,"vw":85.633938},{"c":85.775,"h":85.925,"l":85.6101,"n":303,"o":85.78,"t":"2026-10-21T17:45:00Z","v":31622,"vw":85.808184},{"c":86.01,"h":86.01,"l":85.775,"n":277,"o":85.775,"t":"2026-10-21T18:00:00Z","v":16908,"vw":85.888463},{"c":85.9,"h":86.14,"l":85.8,"n":298,"o":85.9701,"t":"2026-10-21T18:15:00Z","v":25070,"vw":86.035027},{"c":86.215,"h":86.28,"l":85.89,"n":349,"o":85.89,"t":"2026-10-21T18:30:00Z","v":16252,"vw":86.184562},{"c":85.5,"h":86.25,"l":85.5,"n":370,"o":86.2251,"t":"2026-10-21T18:45:00Z","v":14130,"vw":85.978244},{"c":85.425,"h":85.61,"l":85.02,"n":508,"o":85.43,"t":"2026-10-21T19:00:00Z","v":25682,"vw":85.424751},{"c":85.69,"h":85.72,"l":85.415,"n":466,"o":85.425,"t":"2026-10-21T19:15:00Z","v":12791,"vw":85.598607},{"c":85.32,"h":85.81,"l":85.32,"n":495,"o":85.725,"t":"2026-10-21T19:30:00Z","v":11395,"vw":85.597546},{"c":84.97,"h":85.5,"l":84.66,"n":1835,"o":85.38,"t":"2026-10-21T19:45:00Z","v":58916,"vw":84.985428},{"c":84.94,"h":85.06,"l":84.94,"n":32,"o":85.025,"t":"2026-10-21T20:00:00Z","v":130040,"vw":84.940176},{"c":85.5,"h":85.6,"l":85.5,"n":4,"o":85.6,"t":"2026-10-21T21:45:00Z","v":1739,"vw":85.511052},{"c":84.1,"h":84.1,"l":84.06,"n":8,"o":84.06,"t":"2026-10-22T08:00:00Z","v":470,"vw":84.073591},{"c":84.1,"h":84.1,"l":84.1,"n":4,"o":84.1,"t":"2026-10-22T10:45:00Z","v":200,"vw":84.1},{"c":83,"h":84,"l":83,"n":254,"o":83.66,"t":"2026-10-22T13:30:00Z","v":14679,"vw":83.662892},{"c":84.96,"h":84.98,"l":83.02,"n":211,"o":83.02,"t":"2026-10-22T13:45:00Z","v":8754,"vw":84.061059},{"c":84.65,"h":85.2,"l":84.36,"n":114,"o":85.06,"t":"2026-10-22T14:00:00Z","v":5688,"vw":84.702142},{"c":84,"h":84.9642,"l":83.52,"n":305,"o":84.705,"t":"2026-10-22T14:15:00Z","v":7016,"vw":84.200432},{"c":83.3,"h":83.98,"l":83.115,"n":407,"o":83.47,"t":"2026-10-22T14:30:00Z","v":16577,"vw":83.390627},{"c":83.76,"h":83.76,"l":83,"n":353,"o":83.28,"t":"2026-10-22T14:45:00Z","v":11427,"vw":83.298367},{"c":83.51,"h":83.99,"l":83.22,"n":297,"o":83.81,"t":"2026-10-22T15:00:00Z","v":13261,"vw":83.528155},{"c":84.045,"h":84.205,"l":83.67,"n":352,"o":83.67,"t":"2026-10-22T15:15:00Z","v":8792,"vw":84.063969},{"c":83.9,"h":84.09,"l":83.7,"n":325,"o":83.92,"t":"2026-10-22T15:30:00Z","v":16055,"vw":83.980439},{"c":84.51,"h":84.555,"l":83.9,"n":262,"o":84,"t":"2026-10-22T15:45:00Z","v":5430,"vw":84.183595},{"c":83.94,"h":84.7,"l":83.92,"n":270,"o":84.56,"t":"2026-10-22T16:00:00Z","v":14002,"vw":84.31983},{"c":84.425,"h":84.49,"l":83.93,"n":189,"o":84.075,"t":"2026-10-22T16:15:00Z","v":7640,"vw":84.206895},{"c":84.55,"h":84.73,"l":84.315,"n":231,"o":84.35,"t":"2026-10-22T16:30:00Z","v":5141,"vw":84.516141},{"c":84.55,"h":84.55,"l":84.12,"n":173,"o":84.345,"t":"2026-10-22T16:45:00Z","v":3769,"vw":84.355145},{"c":84.25,"h":84.355,"l":84.2275,"n":89,"o":84.355,"t":"2026-10-22T17:00:00Z","v":1728,"vw":84.277566},{"c":83.675,"h":84.37,"l":83.59,"n":257,"o":84.37,"t":"2026-10-22T17:15:00Z","v":9787,"vw":83.945531},{"c":83.385,"h":83.67,"l":83.3,"n":275,"o":83.63,"t":"2026-10-22T17:30:00Z","v":15999,"vw":83.414969},{"c":83.235,"h":83.4,"l":82.87,"n":383,"o":83.4,"t":"2026-10-22T17:45:00Z","v":17937,"vw":83.106223},{"c":83.32,"h":83.435,"l":82.86,"n":251,"o":83.06,"t":"2026-10-22T18:00:00Z","v":5161,"vw":83.164891},{"c":83.031,"h":83.45,"l":83.0001,"n":222,"o":83.389,"t":"2026-10-22T18:15:00Z","v":5351,"vw":83.180065},{"c":83.15,"h":83.3,"l":83.05,"n":282,"o":83.08,"t":"2026-10-22T18:30:00Z","v":12464,"vw":83.184383},{"c":83.21,"h":83.3,"l":83.115,"n":341,"o":83.255,"t":"2026-10-22T18:45:00Z","v":10423,"vw":83.241109},{"c":83.575,"h":83.575,"l":82.94,"n":393,"o":83.1,"t":"2026-10-22T19:00:00Z","v":10115,"vw":83.146139},{"c":83.565,"h":83.75,"l":83.25,"n":386,"o":83.475,"t":"2026-10-22T19:15:00Z","v":13393,"vw":83.469641},{"c":83.18,"h":83.63,"l":83.13,"n":498,"o":83.565,"t":"2026-10-22T19:30:00Z","v":11234,"vw":83.360958},{"c":84.05,"h":84.13,"l":83.03,"n":1888,"o":83.175,"t":"2026-10-22T19:45:00Z","v":60009,"vw":83.846816},{"c":83.93,"h":83.93,"l":83.93,"n":30,"o":83.93,"t":"2026-10-22T20:00:00Z","v":57146,"vw":83.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7036649424079371,"strike":109.4753023446239,"iv":0.670311091775422,"gamma":0.011678421289499702,"theta":-0.0493898200805354,"vega":0.041483833324872474,"rho":0.005886222927700494,"breakevenPct":31.27483294058362},{"delta":0.15,"premium":1.2583360616366592,"strike":111.45799229541761,"iv":0.803833920852801,"gamma":0.013427836206871713,"theta":-0.07366217834573376,"vega":0.0544355859728614,"rho":0.008747043377038214,"breakevenPct":34.29802020380586},{"delta":0.2,"premium":1.5184602649006624,"strike":99.08940397350993,"iv":0.6180834437086092,"gamma":0.01900132450331126,"theta":-0.07175099337748345,"vega":0.06571390728476821,"rho":0.011776631221387224,"breakevenPct":19.87115958347502},{"delta":0.25,"premium":2.0289459161147905,"strike":96.33002207505518,"iv":0.6210635761589405,"gamma":0.021429580573951435,"theta":-0.08190551876379691,"vega":0.07454392935982339,"rho":0.014664563296518555,"breakevenPct":17.191669237662303},{"delta":0.3,"premium":2.6063313096270595,"strike":93.87684301821336,"iv":0.6260491760624458,"gamma":0.02322896790980052,"theta":-0.09043902862098872,"vega":0.0814731136166522,"rho":0.017512396063991496,"breakevenPct":14.956719084761602},{"delta":0.35,"premium":3.2459670424978313,"strike":91.70858629661753,"iv":0.6329008673026887,"gamma":0.024443191673894187,"theta":-0.09746418039895922,"vega":0.0866335646140503,"rho":0.020322916348276515,"breakevenPct":13.13541443955123},{"delta":0.4,"premium":3.917987321711569,"strike":89.58003169572108,"iv":0.6391819334389858,"gamma":0.02545039619651347,"theta":-0.1035459587955626,"vega":0.09100237717908083,"rho":0.02311124251400014,"breakevenPct":11.399998829301369},{"delta":0.45,"premium":4.710380348652932,"strike":87.59904912836767,"iv":0.6433419968304279,"gamma":0.02568811410459588,"theta":-0.10612123613312202,"vega":0.09242868462757528,"rho":0.025817073559788007,"breakevenPct":9.983831141451917},{"delta":0.5,"premium":5.502773375594296,"strike":85.61806656101426,"iv":0.6475020602218701,"gamma":0.02592583201267829,"theta":-0.10869651347068146,"vega":0.09385499207606973,"rho":0.028522904605575872,"breakevenPct":8.567663453602467},{"delta":0.55,"premium":6.481338582677167,"strike":83.64566929133858,"iv":0.6539464566929134,"gamma":0.025349921259842517,"theta":-0.10868740157480315,"vega":0.09267480314960629,"rho":0.03109370117155849,"breakevenPct":7.383543278941666},{"delta":0.6,"premium":7.544330708661418,"strike":81.67716535433071,"iv":0.6614267716535432,"gamma":0.02440503937007874,"theta":-0.10750629921259842,"vega":0.09031259842519684,"rho":0.03360326117111779,"breakevenPct":6.304653953285023},{"delta":0.65,"premium":8.670944741532978,"strike":79.67023172905526,"iv":0.6694488413547237,"gamma":0.023309803921568624,"theta":-0.10570196078431371,"vega":0.08738324420677361,"rho":0.03606490576547204,"breakevenPct":5.255780377205087},{"delta":0.7,"premium":10.163814616755792,"strike":77.44206773618538,"iv":0.6805896613190731,"gamma":0.021349019607843137,"theta":-0.10030980392156863,"vega":0.08118894830659537,"rho":0.03825071302715935,"breakevenPct":4.3797001703099845},{"delta":0.75,"premium":11.65668449197861,"strike":75.21390374331551,"iv":0.6917304812834224,"gamma":0.019388235294117647,"theta":-0.09491764705882352,"vega":0.0749946524064171,"rho":0.040436520288846665,"breakevenPct":3.5036199634148795},{"delta":0.8,"premium":13.64886975242196,"strike":72.56727664155005,"iv":0.6995143164693218,"gamma":0.016718622174381054,"theta":-0.08442583423035521,"vega":0.0653016146393972,"rho":0.04223473196722298,"breakevenPct":2.7238727439199346},{"delta":0.85,"premium":15.744174041297935,"strike":69.83038348082596,"iv":0.7070681415929203,"gamma":0.01393038348082596,"theta":-0.07314351032448378,"vega":0.05505206489675517,"rho":0.04395281759409186,"breakevenPct":1.9594394401571325},{"delta":0.9,"premium":18.878392330383484,"strike":66.14306784660766,"iv":0.7172451327433629,"gamma":0.010243067846607667,"theta":-0.0566980825958702,"vega":0.04096651917404129,"rho":0.044862793492823,"breakevenPct":1.3004410544395775}],"put":[{"delta":0.1,"premium":0.8768421052631579,"strike":66.26315789473685,"iv":0.7108515789473685,"gamma":0.010288421052631579,"theta":-0.049154736842105265,"vega":0.04097473684210527,"rho":-0.0075265179500592656,"breakevenPct":22.094226391667252},{"delta":0.15,"premium":1.4036684782608695,"strike":70.0163043478261,"iv":0.6970370652173914,"gamma":0.014117608695652173,"theta":-0.06476228260869564,"vega":0.05516097826086957,"rho":-0.011341948274283094,"breakevenPct":18.250165769611336},{"delta":0.2,"premium":2.0150815217391305,"strike":72.7336956521739,"iv":0.6865479347826087,"gamma":0.017052391304347825,"theta":-0.07514271739130435,"vega":0.06532402173913043,"rho":-0.015216722866636296,"breakevenPct":15.74095778573243},{"delta":0.25,"premium":2.6489610389610387,"strike":75.35930735930737,"iv":0.6769089177489177,"gamma":0.01980181818181818,"theta":-0.08479168831168832,"vega":0.07484199134199135,"rho":-0.01910562336763651,"breakevenPct":13.367870463068856},{"delta":0.3,"premium":3.3957142857142855,"strike":77.52380952380952,"iv":0.6715409523809523,"gamma":0.02162,"theta":-0.09076571428571428,"vega":0.08111904761904762,"rho":-0.02306549379521269,"breakevenPct":11.678666462414835},{"delta":0.35,"premium":4.142467532467531,"strike":79.68831168831169,"iv":0.666172987012987,"gamma":0.023438181818181816,"theta":-0.09673974025974026,"vega":0.08739610389610389,"rho":-0.027025364222788874,"breakevenPct":9.989462461760816},{"delta":0.4,"premium":4.984477379095164,"strike":81.66926677067083,"iv":0.6561188767550702,"gamma":0.024601404056162245,"theta":-0.09793385335413417,"vega":0.09030312012480499,"rho":-0.03105321082856052,"breakevenPct":8.6324444280047},{"delta":0.45,"premium":5.842511700468018,"strike":83.61934477379096,"iv":0.6452764430577222,"gamma":0.025654446177847113,"theta":-0.09832386895475818,"vega":0.09264321372854914,"rho":-0.03509249267926224,"breakevenPct":7.331308145689356},{"delta":0.5,"premium":6.7921875,"strike":85.5703125,"iv":0.63653921875,"gamma":0.02632015625,"theta":-0.09779015625,"vega":0.0938665625,"rho":-0.03919793497789409,"breakevenPct":6.1382997736208855},{"delta":0.55,"premium":7.964062500000001,"strike":87.5234375,"iv":0.6329064062499999,"gamma":0.02604671875,"theta":-0.09501671874999999,"vega":0.09238218749999999,"rho":-0.04346379370506885,"breakevenPct":5.207464553794839},{"delta":0.6,"premium":9.1359375,"strike":89.4765625,"iv":0.6292735937499999,"gamma":0.025773281250000002,"theta":-0.09224328125,"vega":0.0908978125,"rho":-0.0477296524322436,"breakevenPct":4.276629333968794},{"delta":0.65,"premium":10.536513994910944,"strike":91.55216284987277,"iv":0.6225880407124682,"gamma":0.024830788804071247,"theta":-0.08609847328244273,"vega":0.08661959287531805,"rho":-0.05216350661152333,"breakevenPct":3.47235928158963},{"delta":0.7,"premium":12.020822731128074,"strike":93.67260390161154,"iv":0.6147848176420695,"gamma":0.02364334181509754,"theta":-0.07871933842239186,"vega":0.08131849024597115,"rho":-0.05665886732244803,"breakevenPct":2.714427295980637},{"delta":0.75,"premium":13.760000000000002,"strike":96,"iv":0.60784,"gamma":0.021959999999999997,"theta":-0.07003999999999999,"vega":0.07459999999999999,"rho":-0.06134792546233147,"breakevenPct":2.0135827475277117},{"delta":0.8,"premium":15.925775401069522,"strike":98.67379679144385,"iv":0.6023319786096257,"gamma":0.019446631016042777,"theta":-0.05918438502673795,"vega":0.06550909090909089,"rho":-0.06636119373731696,"breakevenPct":1.4082909682183669},{"delta":0.85,"premium":18.896321070234112,"strike":102.10702341137123,"iv":0.6040247491638796,"gamma":0.01621939799331104,"theta":-0.047183946488294326,"vega":0.05467892976588629,"rho":-0.07200175539641672,"breakevenPct":0.8570209208422297},{"delta":0.9,"premium":24.066666666666666,"strike":107.67361111111111,"iv":0.6327722222222222,"gamma":0.011735416666666667,"theta":-0.03425,"vega":0.041347916666666665,"rho":-0.0793664908615328,"breakevenPct":0.3849107060116297}]},"raw":{"call":[{"delta":0.1,"premium":0.7036649424079371,"strike":109.4753023446239,"iv":0.670311091775422,"gamma":0.011678421289499702,"theta":-0.0493898200805354,"vega":0.041483833324872474,"rho":0.005886222927700494,"breakevenPct":31.27483294058362},{"delta":0.15,"premium":1.2583360616366592,"strike":111.45799229541761,"iv":0.803833920852801,"gamma":0.013427836206871713,"theta":-0.07366217834573376,"vega":0.0544355859728614,"rho":0.008747043377038214,"breakevenPct":34.29802020380586},{"delta":0.2,"premium":1.5184602649006624,"strike":99.08940397350993,"iv":0.6180834437086092,"gamma":0.01900132450331126,"theta":-0.07175099337748345,"vega":0.06571390728476821,"rho":0.011776631221387224,"breakevenPct":19.87115958347502},{"delta":0.25,"premium":2.0289459161147905,"strike":96.33002207505518,"iv":0.6210635761589405,"gamma":0.021429580573951435,"theta":-0.08190551876379691,"vega":0.07454392935982339,"rho":0.014664563296518555,"breakevenPct":17.191669237662303},{"delta":0.3,"premium":2.6063313096270595,"strike":93.87684301821336,"iv":0.6260491760624458,"gamma":0.02322896790980052,"theta":-0.09043902862098872,"vega":0.0814731136166522,"rho":0.017512396063991496,"breakevenPct":14.956719084761602},{"delta":0.35,"premium":3.2459670424978313,"strike":91.70858629661753,"iv":0.6329008673026887,"gamma":0.024443191673894187,"theta":-0.09746418039895922,"vega":0.0866335646140503,"rho":0.020322916348276515,"breakevenPct":13.13541443955123},{"delta":0.4,"premium":3.917987321711569,"strike":89.58003169572108,"iv":0.6391819334389858,"gamma":0.02545039619651347,"theta":-0.1035459587955626,"vega":0.09100237717908083,"rho":0.02311124251400014,"breakevenPct":11.399998829301369},{"delta":0.45,"premium":4.710380348652932,"strike":87.59904912836767,"iv":0.6433419968304279,"gamma":0.02568811410459588,"theta":-0.10612123613312202,"vega":0.09242868462757528,"rho":0.025817073559788007,"breakevenPct":9.983831141451917},{"delta":0.5,"premium":5.502773375594296,"strike":85.61806656101426,"iv":0.6475020602218701,"gamma":0.02592583201267829,"theta":-0.10869651347068146,"vega":0.09385499207606973,"rho":0.028522904605575872,"breakevenPct":8.567663453602467},{"delta":0.55,"premium":6.481338582677167,"strike":83.64566929133858,"iv":0.6539464566929134,"gamma":0.025349921259842517,"theta":-0.10868740157480315,"vega":0.09267480314960629,"rho":0.03109370117155849,"breakevenPct":7.383543278941666},{"delta":0.6,"premium":7.544330708661418,"strike":81.67716535433071,"iv":0.6614267716535432,"gamma":0.02440503937007874,"theta":-0.10750629921259842,"vega":0.09031259842519684,"rho":0.03360326117111779,"breakevenPct":6.304653953285023},{"delta":0.65,"premium":8.670944741532978,"strike":79.67023172905526,"iv":0.6694488413547237,"gamma":0.023309803921568624,"theta":-0.10570196078431371,"vega":0.08738324420677361,"rho":0.03606490576547204,"breakevenPct":5.255780377205087},{"delta":0.7,"premium":10.163814616755792,"strike":77.44206773618538,"iv":0.6805896613190731,"gamma":0.021349019607843137,"theta":-0.10030980392156863,"vega":0.08118894830659537,"rho":0.03825071302715935,"breakevenPct":4.3797001703099845},{"delta":0.75,"premium":11.65668449197861,"strike":75.21390374331551,"iv":0.6917304812834224,"gamma":0.019388235294117647,"theta":-0.09491764705882352,"vega":0.0749946524064171,"rho":0.040436520288846665,"breakevenPct":3.5036199634148795},{"delta":0.8,"premium":13.64886975242196,"strike":72.56727664155005,"iv":0.6995143164693218,"gamma":0.016718622174381054,"theta":-0.08442583423035521,"vega":0.0653016146393972,"rho":0.04223473196722298,"breakevenPct":2.7238727439199346},{"delta":0.85,"premium":15.744174041297935,"strike":69.83038348082596,"iv":0.7070681415929203,"gamma":0.01393038348082596,"theta":-0.07314351032448378,"vega":0.05505206489675517,"rho":0.04395281759409186,"breakevenPct":1.9594394401571325},{"delta":0.9,"premium":18.878392330383484,"strike":66.14306784660766,"iv":0.7172451327433629,"gamma":0.010243067846607667,"theta":-0.0566980825958702,"vega":0.04096651917404129,"rho":0.044862793492823,"breakevenPct":1.3004410544395775}],"put":[{"delta":0.1,"premium":0.8768421052631579,"strike":66.26315789473685,"iv":0.7108515789473685,"gamma":0.010288421052631579,"theta":-0.049154736842105265,"vega":0.04097473684210527,"rho":-0.0075265179500592656,"breakevenPct":22.094226391667252},{"delta":0.15,"premium":1.4036684782608695,"strike":70.0163043478261,"iv":0.6970370652173914,"gamma":0.014117608695652173,"theta":-0.06476228260869564,"vega":0.05516097826086957,"rho":-0.011341948274283094,"breakevenPct":18.250165769611336},{"delta":0.2,"premium":2.0150815217391305,"strike":72.7336956521739,"iv":0.6865479347826087,"gamma":0.017052391304347825,"theta":-0.07514271739130435,"vega":0.06532402173913043,"rho":-0.015216722866636296,"breakevenPct":15.74095778573243},{"delta":0.25,"premium":2.6489610389610387,"strike":75.35930735930737,"iv":0.6769089177489177,"gamma":0.01980181818181818,"theta":-0.08479168831168832,"vega":0.07484199134199135,"rho":-0.01910562336763651,"breakevenPct":13.367870463068856},{"delta":0.3,"premium":3.3957142857142855,"strike":77.52380952380952,"iv":0.6715409523809523,"gamma":0.02162,"theta":-0.09076571428571428,"vega":0.08111904761904762,"rho":-0.02306549379521269,"breakevenPct":11.678666462414835},{"delta":0.35,"premium":4.142467532467531,"strike":79.68831168831169,"iv":0.666172987012987,"gamma":0.023438181818181816,"theta":-0.09673974025974026,"vega":0.08739610389610389,"rho":-0.027025364222788874,"breakevenPct":9.989462461760816},{"delta":0.4,"premium":4.984477379095164,"strike":81.66926677067083,"iv":0.6561188767550702,"gamma":0.024601404056162245,"theta":-0.09793385335413417,"vega":0.09030312012480499,"rho":-0.03105321082856052,"breakevenPct":8.6324444280047},{"delta":0.45,"premium":5.842511700468018,"strike":83.61934477379096,"iv":0.6452764430577222,"gamma":0.025654446177847113,"theta":-0.09832386895475818,"vega":0.09264321372854914,"rho":-0.03509249267926224,"breakevenPct":7.331308145689356},{"delta":0.5,"premium":6.7921875,"strike":85.5703125,"iv":0.63653921875,"gamma":0.02632015625,"theta":-0.09779015625,"vega":0.0938665625,"rho":-0.03919793497789409,"breakevenPct":6.1382997736208855},{"delta":0.55,"premium":7.964062500000001,"strike":87.5234375,"iv":0.6329064062499999,"gamma":0.02604671875,"theta":-0.09501671874999999,"vega":0.09238218749999999,"rho":-0.04346379370506885,"breakevenPct":5.207464553794839},{"delta":0.6,"premium":9.1359375,"strike":89.4765625,"iv":0.6292735937499999,"gamma":0.025773281250000002,"theta":-0.09224328125,"vega":0.0908978125,"rho":-0.0477296524322436,"breakevenPct":4.276629333968794},{"delta":0.65,"premium":10.536513994910944,"strike":91.55216284987277,"iv":0.6225880407124682,"gamma":0.024830788804071247,"theta":-0.08609847328244273,"vega":0.08661959287531805,"rho":-0.05216350661152333,"breakevenPct":3.47235928158963},{"delta":0.7,"premium":12.020822731128074,"strike":93.67260390161154,"iv":0.6147848176420695,"gamma":0.02364334181509754,"theta":-0.07871933842239186,"vega":0.08131849024597115,"rho":-0.05665886732244803,"breakevenPct":2.714427295980637},{"delta":0.75,"premium":13.760000000000002,"strike":96,"iv":0.60784,"gamma":0.021959999999999997,"theta":-0.07003999999999999,"vega":0.07459999999999999,"rho":-0.06134792546233147,"breakevenPct":2.0135827475277117},{"delta":0.8,"premium":15.925775401069522,"strike":98.67379679144385,"iv":0.6023319786096257,"gamma":0.019446631016042777,"theta":-0.05918438502673795,"vega":0.06550909090909089,"rho":-0.06636119373731696,"breakevenPct":1.4082909682183669},{"delta":0.85,"premium":18.896321070234112,"strike":102.10702341137123,"iv":0.6040247491638796,"gamma":0.01621939799331104,"theta":-0.047183946488294326,"vega":0.05467892976588629,"rho":-0.07200175539641672,"breakevenPct":0.8570209208422297},{"delta":0.9,"premium":24.066666666666666,"strike":107.67361111111111,"iv":0.6327722222222222,"gamma":0.011735416666666667,"theta":-0.03425,"vega":0.041347916666666665,"rho":-0.0793664908615328,"breakevenPct":0.3849107060116297}]}},"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"}}