{"symbol":"SIGI","url":"https://intraalpha.com/companies/SIGI","capturedAt":"2026-10-23T02:24:34.617Z","state":"ready","quote":{"symbol":"SIGI","last_price":91.74,"prev_close":91.08,"regular_close":91.74,"change":0.66,"change_pct":0.7246,"regular_change":0.66,"regular_change_pct":0.7246,"extended_change":0,"extended_change_pct":0,"bid":62.72,"ask":101,"bid_size":100,"ask_size":200,"volume":555996,"vwap":92.038034,"open":91.6,"high":92.94,"low":91.14,"close":91.74,"trade_count":11678,"last_trade_at":"2026-10-22T20:00:09.808076624Z","last_quote_at":"2026-10-22T20:04:59.250366398Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:33.764370969-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SIGI","fetched_at":"2026-10-23T02:24:34.053679+00:00","name":"Selective Insurance Group, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Selective Insurance Group, Inc., offers insurance products and services in the United States. The company is headquartered in Branchville, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5428368000,"ebitda":715995000,"pe_ratio":11.3,"peg_ratio":0.277,"book_value":58.13,"dividend_per_share":1.67,"dividend_yield":0.0187,"eps":8.06,"revenue_ttm":5470957000,"gross_profit_ttm":1245434000,"profit_margin":0.091,"operating_margin_ttm":0.127,"return_on_assets_ttm":0.0283,"return_on_equity_ttm":0.141,"quarterly_earnings_growth":0.551,"quarterly_revenue_growth":0.045,"analyst_target_price":100.14,"analyst_number":1,"beta":0.254,"fifty_two_week_high":99.94,"fifty_two_week_low":72.01,"fifty_day_ma":88.91,"two_hundred_day_ma":87.09,"shares_outstanding":59600000,"forward_pe":9.8,"price_to_sales":0.992,"price_to_book":1.508,"ev_to_revenue":1.156,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:34.053679+00:00"},"optionObservedAt":"2026-10-22T19:55:02.696Z","bars":[{"c":86.53,"h":86.53,"l":86.53,"n":3,"o":86.53,"t":"2026-10-16T12:10:00Z","v":144,"vw":86.53},{"c":86.71,"h":86.71,"l":86.7,"n":22,"o":86.7,"t":"2026-10-16T12:15:00Z","v":628,"vw":86.703512},{"c":87.77,"h":87.77,"l":87.01,"n":136,"o":87.4,"t":"2026-10-16T13:30:00Z","v":19599,"vw":87.37412},{"c":88.185,"h":88.185,"l":87.76,"n":43,"o":87.76,"t":"2026-10-16T13:35:00Z","v":3405,"vw":87.971594},{"c":87.985,"h":88.075,"l":87.91,"n":80,"o":87.98,"t":"2026-10-16T13:40:00Z","v":2630,"vw":87.976},{"c":88.17,"h":88.17,"l":88.02,"n":145,"o":88.09,"t":"2026-10-16T13:45:00Z","v":6338,"vw":88.076009},{"c":88.195,"h":88.23,"l":88.195,"n":24,"o":88.23,"t":"2026-10-16T13:50:00Z","v":599,"vw":88.21},{"c":88.29,"h":88.35,"l":88.195,"n":107,"o":88.195,"t":"2026-10-16T13:55:00Z","v":2716,"vw":88.27806},{"c":88.5,"h":88.695,"l":88.32,"n":125,"o":88.32,"t":"2026-10-16T14:00:00Z","v":5410,"vw":88.510945},{"c":88.23,"h":88.605,"l":88.23,"n":86,"o":88.605,"t":"2026-10-16T14:05:00Z","v":4242,"vw":88.444625},{"c":88.08,"h":88.19,"l":88.08,"n":60,"o":88.09,"t":"2026-10-16T14:10:00Z","v":1552,"vw":88.118333},{"c":88.35,"h":88.35,"l":88.13,"n":64,"o":88.13,"t":"2026-10-16T14:15:00Z","v":1604,"vw":88.255},{"c":88.27,"h":88.36,"l":88.27,"n":48,"o":88.36,"t":"2026-10-16T14:20:00Z","v":2048,"vw":88.329091},{"c":88.22,"h":88.445,"l":88.22,"n":72,"o":88.39,"t":"2026-10-16T14:25:00Z","v":2144,"vw":88.329051},{"c":88.26,"h":88.3875,"l":88.15,"n":72,"o":88.285,"t":"2026-10-16T14:30:00Z","v":4822,"vw":88.286194},{"c":88.1451,"h":88.26,"l":88.1451,"n":62,"o":88.26,"t":"2026-10-16T14:35:00Z","v":2053,"vw":88.206195},{"c":88.01,"h":88.305,"l":88.01,"n":122,"o":88.12,"t":"2026-10-16T14:40:00Z","v":4591,"vw":88.155544},{"c":87.955,"h":88.06,"l":87.945,"n":56,"o":88.06,"t":"2026-10-16T14:45:00Z","v":2028,"vw":87.980833},{"c":88.22,"h":88.25,"l":88.03,"n":74,"o":88.03,"t":"2026-10-16T14:50:00Z","v":2333,"vw":88.160586},{"c":88.39,"h":88.39,"l":88.35,"n":54,"o":88.35,"t":"2026-10-16T15:00:00Z","v":1456,"vw":88.366786},{"c":88.555,"h":88.555,"l":88.455,"n":50,"o":88.5525,"t":"2026-10-16T15:05:00Z","v":1161,"vw":88.511483},{"c":88.745,"h":88.8075,"l":88.745,"n":74,"o":88.8075,"t":"2026-10-16T15:10:00Z","v":2799,"vw":88.767344},{"c":88.655,"h":88.8,"l":88.62,"n":81,"o":88.8,"t":"2026-10-16T15:15:00Z","v":2827,"vw":88.690294},{"c":88.725,"h":88.81,"l":88.68,"n":64,"o":88.73,"t":"2026-10-16T15:20:00Z","v":1694,"vw":88.735468},{"c":88.7,"h":88.7,"l":88.64,"n":66,"o":88.65,"t":"2026-10-16T15:25:00Z","v":1859,"vw":88.651718},{"c":88.63,"h":88.675,"l":88.56,"n":141,"o":88.61,"t":"2026-10-16T15:30:00Z","v":4401,"vw":88.612361},{"c":88.52,"h":88.795,"l":88.46,"n":125,"o":88.69,"t":"2026-10-16T15:35:00Z","v":4280,"vw":88.618394},{"c":88.65,"h":88.65,"l":88.5,"n":63,"o":88.5,"t":"2026-10-16T15:40:00Z","v":1415,"vw":88.552778},{"c":88.46,"h":88.585,"l":88.46,"n":107,"o":88.54,"t":"2026-10-16T15:45:00Z","v":2466,"vw":88.509091},{"c":88.595,"h":88.595,"l":88.5,"n":46,"o":88.5,"t":"2026-10-16T15:50:00Z","v":1287,"vw":88.520714},{"c":88.39,"h":88.51,"l":88.39,"n":72,"o":88.51,"t":"2026-10-16T15:55:00Z","v":2845,"vw":88.478744},{"c":88.36,"h":88.39,"l":88.36,"n":52,"o":88.39,"t":"2026-10-16T16:00:00Z","v":1069,"vw":88.371},{"c":88.29,"h":88.51,"l":88.29,"n":122,"o":88.41,"t":"2026-10-16T16:05:00Z","v":2955,"vw":88.413354},{"c":88.23,"h":88.305,"l":88.23,"n":76,"o":88.3,"t":"2026-10-16T16:10:00Z","v":1600,"vw":88.26875},{"c":88.12,"h":88.18,"l":88.12,"n":73,"o":88.18,"t":"2026-10-16T16:15:00Z","v":1407,"vw":88.156429},{"c":88.17,"h":88.17,"l":88.07,"n":64,"o":88.1,"t":"2026-10-16T16:20:00Z","v":1725,"vw":88.123333},{"c":88.15,"h":88.19,"l":88.15,"n":47,"o":88.18,"t":"2026-10-16T16:25:00Z","v":1593,"vw":88.160909},{"c":88.18,"h":88.19,"l":88.18,"n":41,"o":88.19,"t":"2026-10-16T16:30:00Z","v":926,"vw":88.185},{"c":88.145,"h":88.16,"l":88.145,"n":42,"o":88.16,"t":"2026-10-16T16:35:00Z","v":1355,"vw":88.152113},{"c":88.11,"h":88.19,"l":88.11,"n":119,"o":88.145,"t":"2026-10-16T16:40:00Z","v":3249,"vw":88.142979},{"c":88.02,"h":88.125,"l":88.02,"n":124,"o":88.06,"t":"2026-10-16T16:45:00Z","v":2541,"vw":88.061525},{"c":88.01,"h":88.08,"l":87.96,"n":78,"o":87.96,"t":"2026-10-16T16:50:00Z","v":2389,"vw":88.000658},{"c":88.1,"h":88.1,"l":87.99,"n":41,"o":88.075,"t":"2026-10-16T16:55:00Z","v":902,"vw":88.049167},{"c":87.98,"h":88.01,"l":87.95,"n":77,"o":88.01,"t":"2026-10-16T17:00:00Z","v":1807,"vw":87.978},{"c":88.03,"h":88.09,"l":88.01,"n":50,"o":88.01,"t":"2026-10-16T17:05:00Z","v":1449,"vw":88.03336},{"c":87.94,"h":87.94,"l":87.94,"n":15,"o":87.94,"t":"2026-10-16T17:10:00Z","v":346,"vw":87.94},{"c":88.015,"h":88.04,"l":88,"n":68,"o":88,"t":"2026-10-16T17:15:00Z","v":1629,"vw":88.0255},{"c":88.07,"h":88.12,"l":88.005,"n":118,"o":88.005,"t":"2026-10-16T17:20:00Z","v":2718,"vw":88.091923},{"c":88.14,"h":88.14,"l":88.1,"n":61,"o":88.1,"t":"2026-10-16T17:25:00Z","v":1185,"vw":88.12},{"c":88.2,"h":88.21,"l":88.0851,"n":71,"o":88.12,"t":"2026-10-16T17:30:00Z","v":3193,"vw":88.119836},{"c":88.25,"h":88.26,"l":88.25,"n":77,"o":88.26,"t":"2026-10-16T17:35:00Z","v":1424,"vw":88.256988},{"c":88.24,"h":88.26,"l":88.155,"n":144,"o":88.25,"t":"2026-10-16T17:40:00Z","v":3822,"vw":88.199964},{"c":88.24,"h":88.24,"l":88.18,"n":49,"o":88.22,"t":"2026-10-16T17:45:00Z","v":1148,"vw":88.204038},{"c":88.27,"h":88.28,"l":88.23,"n":98,"o":88.23,"t":"2026-10-16T17:50:00Z","v":2388,"vw":88.25966},{"c":88.23,"h":88.25,"l":88.23,"n":69,"o":88.25,"t":"2026-10-16T17:55:00Z","v":1187,"vw":88.238},{"c":88.435,"h":88.4525,"l":88.23,"n":156,"o":88.23,"t":"2026-10-16T18:00:00Z","v":6984,"vw":88.363769},{"c":88.36,"h":88.435,"l":88.36,"n":112,"o":88.435,"t":"2026-10-16T18:05:00Z","v":1914,"vw":88.377663},{"c":88.315,"h":88.34,"l":88.25,"n":127,"o":88.34,"t":"2026-10-16T18:10:00Z","v":4559,"vw":88.30325},{"c":88.39,"h":88.395,"l":88.33,"n":70,"o":88.33,"t":"2026-10-16T18:15:00Z","v":2128,"vw":88.376456},{"c":88.39,"h":88.39,"l":88.39,"n":41,"o":88.39,"t":"2026-10-16T18:20:00Z","v":1050,"vw":88.39},{"c":88.37,"h":88.42,"l":88.37,"n":161,"o":88.38,"t":"2026-10-16T18:25:00Z","v":3130,"vw":88.390526},{"c":88.38,"h":88.3867,"l":88.35,"n":99,"o":88.3867,"t":"2026-10-16T18:30:00Z","v":1590,"vw":88.377318},{"c":88.52,"h":88.52,"l":88.37,"n":137,"o":88.37,"t":"2026-10-16T18:35:00Z","v":3706,"vw":88.472955},{"c":88.695,"h":88.7,"l":88.59,"n":117,"o":88.67,"t":"2026-10-16T18:40:00Z","v":6084,"vw":88.682212},{"c":88.85,"h":88.885,"l":88.73,"n":165,"o":88.73,"t":"2026-10-16T18:45:00Z","v":8604,"vw":88.840076},{"c":88.84,"h":88.85,"l":88.84,"n":84,"o":88.84,"t":"2026-10-16T18:50:00Z","v":2095,"vw":88.843903},{"c":88.985,"h":88.985,"l":88.8,"n":153,"o":88.81,"t":"2026-10-16T18:55:00Z","v":3412,"vw":88.83748},{"c":89.025,"h":89.025,"l":88.845,"n":177,"o":88.86,"t":"2026-10-16T19:00:00Z","v":3116,"vw":88.925851},{"c":89.02,"h":89.02,"l":89.02,"n":79,"o":89.02,"t":"2026-10-16T19:05:00Z","v":1418,"vw":89.02},{"c":88.93,"h":89.01,"l":88.925,"n":143,"o":89.01,"t":"2026-10-16T19:10:00Z","v":5398,"vw":88.952336},{"c":88.96,"h":88.97,"l":88.88,"n":121,"o":88.96,"t":"2026-10-16T19:15:00Z","v":5408,"vw":88.916364},{"c":88.985,"h":89.065,"l":88.985,"n":103,"o":88.99,"t":"2026-10-16T19:20:00Z","v":2289,"vw":89.022115},{"c":88.88,"h":89.01,"l":88.88,"n":220,"o":89.01,"t":"2026-10-16T19:25:00Z","v":5932,"vw":88.937218},{"c":89.015,"h":89.02,"l":88.8,"n":258,"o":88.87,"t":"2026-10-16T19:30:00Z","v":7255,"vw":88.916174},{"c":88.77,"h":89.015,"l":88.72,"n":245,"o":89.015,"t":"2026-10-16T19:35:00Z","v":6503,"vw":88.887556},{"c":88.88,"h":88.925,"l":88.73,"n":163,"o":88.73,"t":"2026-10-16T19:40:00Z","v":5531,"vw":88.80508},{"c":88.895,"h":88.93,"l":88.795,"n":232,"o":88.85,"t":"2026-10-16T19:45:00Z","v":8715,"vw":88.846224},{"c":88.86,"h":89.075,"l":88.77,"n":445,"o":88.86,"t":"2026-10-16T19:50:00Z","v":14957,"vw":88.913916},{"c":89.18,"h":89.22,"l":88.98,"n":1190,"o":88.98,"t":"2026-10-16T19:55:00Z","v":39520,"vw":89.126168},{"c":89.16,"h":89.16,"l":89.16,"n":30,"o":89.16,"t":"2026-10-16T20:00:00Z","v":85472,"vw":89.16},{"c":88.875,"h":88.875,"l":88.62,"n":31,"o":88.62,"t":"2026-10-19T13:30:00Z","v":3487,"vw":88.628866},{"c":88.72,"h":89.3,"l":88.72,"n":57,"o":89.3,"t":"2026-10-19T13:35:00Z","v":1441,"vw":89.054069},{"c":88.65,"h":88.91,"l":88.65,"n":31,"o":88.855,"t":"2026-10-19T13:40:00Z","v":462,"vw":88.805},{"c":88.77,"h":88.775,"l":88.43,"n":57,"o":88.54,"t":"2026-10-19T13:45:00Z","v":2788,"vw":88.667618},{"c":88.91,"h":88.91,"l":88.5901,"n":38,"o":88.84,"t":"2026-10-19T13:55:00Z","v":739,"vw":88.781384},{"c":88.69,"h":89,"l":88.69,"n":108,"o":88.815,"t":"2026-10-19T14:00:00Z","v":4004,"vw":88.850496},{"c":88.73,"h":88.73,"l":88.725,"n":11,"o":88.725,"t":"2026-10-19T14:05:00Z","v":336,"vw":88.726667},{"c":88.73,"h":88.73,"l":88.725,"n":30,"o":88.73,"t":"2026-10-19T14:10:00Z","v":1058,"vw":88.726111},{"c":88.54,"h":88.68,"l":88.52,"n":70,"o":88.68,"t":"2026-10-19T14:15:00Z","v":2703,"vw":88.603452},{"c":88.55,"h":88.55,"l":88.315,"n":72,"o":88.315,"t":"2026-10-19T14:20:00Z","v":2035,"vw":88.488618},{"c":88.6,"h":88.6,"l":88.41,"n":12,"o":88.41,"t":"2026-10-19T14:25:00Z","v":231,"vw":88.505},{"c":88.51,"h":88.62,"l":88.51,"n":10,"o":88.62,"t":"2026-10-19T14:30:00Z","v":452,"vw":88.546667},{"c":88.525,"h":88.525,"l":88.51,"n":26,"o":88.51,"t":"2026-10-19T14:35:00Z","v":869,"vw":88.521667},{"c":88.395,"h":88.6588,"l":88.33,"n":185,"o":88.505,"t":"2026-10-19T14:40:00Z","v":18212,"vw":88.58591},{"c":88.49,"h":88.49,"l":88.34,"n":50,"o":88.34,"t":"2026-10-19T14:45:00Z","v":1532,"vw":88.374324},{"c":88.52,"h":88.53,"l":88.44,"n":82,"o":88.53,"t":"2026-10-19T14:50:00Z","v":3937,"vw":88.476719},{"c":88.55,"h":88.58,"l":88.47,"n":67,"o":88.52,"t":"2026-10-19T14:55:00Z","v":6804,"vw":88.525442},{"c":88.59,"h":88.645,"l":88.56,"n":49,"o":88.645,"t":"2026-10-19T15:00:00Z","v":2810,"vw":88.611932},{"c":88.5401,"h":88.67,"l":88.5401,"n":27,"o":88.62,"t":"2026-10-19T15:10:00Z","v":2285,"vw":88.5868},{"c":88.69,"h":88.75,"l":88.64,"n":69,"o":88.64,"t":"2026-10-19T15:15:00Z","v":1951,"vw":88.719231},{"c":88.71,"h":88.71,"l":88.68,"n":51,"o":88.68,"t":"2026-10-19T15:20:00Z","v":1356,"vw":88.7025},{"c":88.705,"h":88.705,"l":88.705,"n":2,"o":88.705,"t":"2026-10-19T15:25:00Z","v":206,"vw":88.705},{"c":88.59,"h":88.66,"l":88.59,"n":32,"o":88.62,"t":"2026-10-19T15:30:00Z","v":974,"vw":88.626667},{"c":88.58,"h":88.62,"l":88.5575,"n":39,"o":88.595,"t":"2026-10-19T15:35:00Z","v":1780,"vw":88.60374},{"c":88.69,"h":88.71,"l":88.64,"n":66,"o":88.64,"t":"2026-10-19T15:40:00Z","v":2000,"vw":88.673333},{"c":88.665,"h":88.665,"l":88.64,"n":20,"o":88.65,"t":"2026-10-19T15:45:00Z","v":842,"vw":88.650833},{"c":88.58,"h":88.58,"l":88.58,"n":22,"o":88.58,"t":"2026-10-19T15:50:00Z","v":569,"vw":88.58},{"c":88.615,"h":88.615,"l":88.615,"n":9,"o":88.615,"t":"2026-10-19T15:55:00Z","v":203,"vw":88.615},{"c":88.63,"h":88.63,"l":88.57,"n":44,"o":88.57,"t":"2026-10-19T16:00:00Z","v":1599,"vw":88.595833},{"c":88.7,"h":88.73,"l":88.6,"n":59,"o":88.6,"t":"2026-10-19T16:05:00Z","v":2288,"vw":88.654166},{"c":88.72,"h":88.77,"l":88.72,"n":21,"o":88.77,"t":"2026-10-19T16:10:00Z","v":392,"vw":88.745},{"c":88.78,"h":88.79,"l":88.72,"n":47,"o":88.72,"t":"2026-10-19T16:15:00Z","v":1534,"vw":88.744545},{"c":88.78,"h":88.79,"l":88.73,"n":111,"o":88.76,"t":"2026-10-19T16:20:00Z","v":4084,"vw":88.766733},{"c":89,"h":89,"l":88.785,"n":93,"o":88.8,"t":"2026-10-19T16:30:00Z","v":3760,"vw":88.865897},{"c":88.955,"h":88.955,"l":88.955,"n":8,"o":88.955,"t":"2026-10-19T16:35:00Z","v":166,"vw":88.955},{"c":88.89,"h":88.925,"l":88.88,"n":39,"o":88.925,"t":"2026-10-19T16:40:00Z","v":1559,"vw":88.898125},{"c":88.8801,"h":88.89,"l":88.8801,"n":21,"o":88.89,"t":"2026-10-19T16:45:00Z","v":707,"vw":88.882705},{"c":89.01,"h":89.01,"l":88.9,"n":46,"o":88.9,"t":"2026-10-19T16:50:00Z","v":1306,"vw":88.947953},{"c":88.88,"h":88.985,"l":88.88,"n":86,"o":88.985,"t":"2026-10-19T17:00:00Z","v":3084,"vw":88.931195},{"c":88.87,"h":88.9,"l":88.87,"n":35,"o":88.87,"t":"2026-10-19T17:05:00Z","v":1140,"vw":88.887143},{"c":89.05,"h":89.11,"l":88.99,"n":72,"o":88.99,"t":"2026-10-19T17:10:00Z","v":1920,"vw":89.061},{"c":89.065,"h":89.065,"l":88.99,"n":57,"o":89.05,"t":"2026-10-19T17:15:00Z","v":1908,"vw":89.037333},{"c":89.1,"h":89.1,"l":89.07,"n":23,"o":89.07,"t":"2026-10-19T17:20:00Z","v":645,"vw":89.088},{"c":89.11,"h":89.11,"l":89.105,"n":16,"o":89.105,"t":"2026-10-19T17:25:00Z","v":415,"vw":89.1075},{"c":89.13,"h":89.13,"l":89.13,"n":22,"o":89.13,"t":"2026-10-19T17:35:00Z","v":490,"vw":89.13},{"c":89.08,"h":89.13,"l":89.08,"n":63,"o":89.13,"t":"2026-10-19T17:40:00Z","v":2251,"vw":89.1125},{"c":89.1,"h":89.11,"l":89.04,"n":56,"o":89.04,"t":"2026-10-19T17:45:00Z","v":2259,"vw":89.091818},{"c":89.16,"h":89.17,"l":89.1,"n":96,"o":89.135,"t":"2026-10-19T17:50:00Z","v":2956,"vw":89.132361},{"c":89.355,"h":89.355,"l":89.24,"n":47,"o":89.24,"t":"2026-10-19T17:55:00Z","v":5126,"vw":89.33781},{"c":89.26,"h":89.415,"l":89.26,"n":92,"o":89.395,"t":"2026-10-19T18:00:00Z","v":2697,"vw":89.371647},{"c":89.285,"h":89.29,"l":89.25,"n":52,"o":89.25,"t":"2026-10-19T18:05:00Z","v":1347,"vw":89.276286},{"c":89.37,"h":89.37,"l":89.24,"n":58,"o":89.24,"t":"2026-10-19T18:10:00Z","v":2067,"vw":89.349},{"c":89.27,"h":89.28,"l":89.27,"n":39,"o":89.27,"t":"2026-10-19T18:15:00Z","v":932,"vw":89.273205},{"c":89.42,"h":89.42,"l":89.365,"n":49,"o":89.365,"t":"2026-10-19T18:20:00Z","v":901,"vw":89.385},{"c":89.375,"h":89.42,"l":89.35,"n":90,"o":89.39,"t":"2026-10-19T18:25:00Z","v":4667,"vw":89.375926},{"c":89.28,"h":89.375,"l":89.26,"n":43,"o":89.375,"t":"2026-10-19T18:30:00Z","v":2205,"vw":89.304333},{"c":89.21,"h":89.31,"l":89.21,"n":89,"o":89.28,"t":"2026-10-19T18:35:00Z","v":3096,"vw":89.274375},{"c":89.2,"h":89.22,"l":89.19,"n":52,"o":89.22,"t":"2026-10-19T18:40:00Z","v":1908,"vw":89.205},{"c":89.135,"h":89.215,"l":89.135,"n":101,"o":89.16,"t":"2026-10-19T18:45:00Z","v":3320,"vw":89.18758},{"c":89.1,"h":89.16,"l":89.1,"n":72,"o":89.16,"t":"2026-10-19T18:50:00Z","v":1842,"vw":89.145291},{"c":89.14,"h":89.14,"l":89.14,"n":27,"o":89.14,"t":"2026-10-19T18:55:00Z","v":743,"vw":89.14},{"c":89.075,"h":89.14,"l":89.07,"n":61,"o":89.14,"t":"2026-10-19T19:05:00Z","v":1397,"vw":89.11271},{"c":89.0501,"h":89.0501,"l":89.005,"n":136,"o":89.01,"t":"2026-10-19T19:10:00Z","v":4927,"vw":89.029215},{"c":88.78,"h":89,"l":88.78,"n":171,"o":89,"t":"2026-10-19T19:15:00Z","v":5880,"vw":88.925327},{"c":88.58,"h":88.77,"l":88.58,"n":96,"o":88.76,"t":"2026-10-19T19:20:00Z","v":3639,"vw":88.661497},{"c":88.62,"h":88.68,"l":88.595,"n":132,"o":88.595,"t":"2026-10-19T19:25:00Z","v":3380,"vw":88.648451},{"c":88.635,"h":88.69,"l":88.61,"n":149,"o":88.69,"t":"2026-10-19T19:30:00Z","v":5113,"vw":88.664261},{"c":88.6,"h":88.63,"l":88.575,"n":44,"o":88.585,"t":"2026-10-19T19:35:00Z","v":1894,"vw":88.599088},{"c":88.72,"h":88.72,"l":88.6,"n":190,"o":88.6,"t":"2026-10-19T19:40:00Z","v":6821,"vw":88.6592},{"c":88.56,"h":88.675,"l":88.56,"n":160,"o":88.65,"t":"2026-10-19T19:45:00Z","v":3941,"vw":88.632374},{"c":88.62,"h":88.745,"l":88.55,"n":360,"o":88.55,"t":"2026-10-19T19:50:00Z","v":11235,"vw":88.687492},{"c":88.92,"h":88.92,"l":88.705,"n":1063,"o":88.75,"t":"2026-10-19T19:55:00Z","v":31170,"vw":88.829104},{"c":88.87,"h":88.87,"l":88.87,"n":49,"o":88.87,"t":"2026-10-19T20:00:00Z","v":74651,"vw":88.87},{"c":89.87,"h":90.315,"l":89.39,"n":58,"o":89.39,"t":"2026-10-20T13:30:00Z","v":6106,"vw":89.512991},{"c":90.005,"h":90.005,"l":90.005,"n":3,"o":90.005,"t":"2026-10-20T13:35:00Z","v":103,"vw":90.005},{"c":90.455,"h":90.505,"l":90.22,"n":53,"o":90.33,"t":"2026-10-20T13:40:00Z","v":2633,"vw":90.350214},{"c":90.43,"h":90.515,"l":90.36,"n":28,"o":90.515,"t":"2026-10-20T13:45:00Z","v":1152,"vw":90.385896},{"c":90.33,"h":90.5,"l":90.18,"n":126,"o":90.44,"t":"2026-10-20T13:50:00Z","v":7440,"vw":90.337764},{"c":90.175,"h":90.4796,"l":90.1,"n":60,"o":90.265,"t":"2026-10-20T13:55:00Z","v":2807,"vw":90.247518},{"c":89.57,"h":89.96,"l":89.57,"n":34,"o":89.96,"t":"2026-10-20T14:00:00Z","v":934,"vw":89.8085},{"c":89.62,"h":89.73,"l":89.51,"n":61,"o":89.73,"t":"2026-10-20T14:05:00Z","v":2486,"vw":89.599167},{"c":89.56,"h":89.56,"l":89.55,"n":7,"o":89.55,"t":"2026-10-20T14:10:00Z","v":420,"vw":89.5575},{"c":89.635,"h":89.635,"l":89.45,"n":9,"o":89.45,"t":"2026-10-20T14:15:00Z","v":226,"vw":89.5425},{"c":89.74,"h":89.8025,"l":89.64,"n":94,"o":89.64,"t":"2026-10-20T14:20:00Z","v":2692,"vw":89.739927},{"c":89.75,"h":89.82,"l":89.28,"n":39,"o":89.73,"t":"2026-10-20T14:25:00Z","v":2093,"vw":89.553645},{"c":89.69,"h":89.69,"l":89.61,"n":86,"o":89.61,"t":"2026-10-20T14:30:00Z","v":2171,"vw":89.645385},{"c":89.67,"h":89.74,"l":89.62,"n":61,"o":89.7,"t":"2026-10-20T14:35:00Z","v":2346,"vw":89.687308},{"c":89.74,"h":89.74,"l":89.69,"n":34,"o":89.69,"t":"2026-10-20T14:40:00Z","v":646,"vw":89.706667},{"c":89.69,"h":89.69,"l":89.62,"n":19,"o":89.62,"t":"2026-10-20T14:45:00Z","v":425,"vw":89.655},{"c":89.73,"h":89.76,"l":89.73,"n":52,"o":89.76,"t":"2026-10-20T14:50:00Z","v":1647,"vw":89.743393},{"c":89.71,"h":89.72,"l":89.63,"n":141,"o":89.72,"t":"2026-10-20T14:55:00Z","v":3941,"vw":89.694354},{"c":89.66,"h":89.72,"l":89.55,"n":157,"o":89.59,"t":"2026-10-20T15:00:00Z","v":3973,"vw":89.623457},{"c":89.46,"h":89.62,"l":89.42,"n":149,"o":89.62,"t":"2026-10-20T15:05:00Z","v":5957,"vw":89.54674},{"c":89.52,"h":89.52,"l":89.375,"n":103,"o":89.47,"t":"2026-10-20T15:10:00Z","v":2768,"vw":89.460714},{"c":89.64,"h":89.67,"l":89.52,"n":231,"o":89.52,"t":"2026-10-20T15:15:00Z","v":11336,"vw":89.62388},{"c":89.64,"h":89.68,"l":89.64,"n":28,"o":89.68,"t":"2026-10-20T15:20:00Z","v":540,"vw":89.66},{"c":89.7,"h":89.7,"l":89.62,"n":67,"o":89.63,"t":"2026-10-20T15:25:00Z","v":2397,"vw":89.652739},{"c":89.72,"h":89.745,"l":89.68,"n":90,"o":89.68,"t":"2026-10-20T15:30:00Z","v":2254,"vw":89.714318},{"c":89.83,"h":89.83,"l":89.765,"n":72,"o":89.765,"t":"2026-10-20T15:35:00Z","v":2089,"vw":89.793543},{"c":89.895,"h":89.91,"l":89.82,"n":74,"o":89.82,"t":"2026-10-20T15:40:00Z","v":2658,"vw":89.869547},{"c":89.865,"h":89.865,"l":89.84,"n":54,"o":89.86,"t":"2026-10-20T15:45:00Z","v":1302,"vw":89.8575},{"c":89.835,"h":89.9,"l":89.82,"n":57,"o":89.82,"t":"2026-10-20T15:50:00Z","v":2634,"vw":89.855},{"c":89.76,"h":89.76,"l":89.76,"n":50,"o":89.76,"t":"2026-10-20T15:55:00Z","v":867,"vw":89.76},{"c":89.64,"h":89.71,"l":89.64,"n":49,"o":89.64,"t":"2026-10-20T16:00:00Z","v":1411,"vw":89.668333},{"c":89.645,"h":89.65,"l":89.545,"n":98,"o":89.64,"t":"2026-10-20T16:05:00Z","v":2544,"vw":89.61375},{"c":89.58,"h":89.58,"l":89.58,"n":7,"o":89.58,"t":"2026-10-20T16:10:00Z","v":207,"vw":89.58},{"c":89.44,"h":89.6,"l":89.44,"n":156,"o":89.6,"t":"2026-10-20T16:15:00Z","v":7311,"vw":89.528376},{"c":89.41,"h":89.48,"l":89.405,"n":58,"o":89.43,"t":"2026-10-20T16:20:00Z","v":2472,"vw":89.426288},{"c":89.47,"h":89.47,"l":89.405,"n":7,"o":89.405,"t":"2026-10-20T16:25:00Z","v":322,"vw":89.426886},{"c":89.46,"h":89.51,"l":89.46,"n":63,"o":89.51,"t":"2026-10-20T16:30:00Z","v":2791,"vw":89.488329},{"c":89.45,"h":89.47,"l":89.43,"n":39,"o":89.46,"t":"2026-10-20T16:35:00Z","v":1698,"vw":89.459171},{"c":89.5,"h":89.52,"l":89.45,"n":81,"o":89.45,"t":"2026-10-20T16:40:00Z","v":4455,"vw":89.489063},{"c":89.545,"h":89.55,"l":89.53,"n":80,"o":89.55,"t":"2026-10-20T16:45:00Z","v":2683,"vw":89.543644},{"c":89.475,"h":89.51,"l":89.465,"n":74,"o":89.51,"t":"2026-10-20T16:50:00Z","v":2188,"vw":89.484916},{"c":89.475,"h":89.51,"l":89.475,"n":73,"o":89.475,"t":"2026-10-20T16:55:00Z","v":2130,"vw":89.48619},{"c":89.54,"h":89.565,"l":89.48,"n":145,"o":89.535,"t":"2026-10-20T17:00:00Z","v":3162,"vw":89.523933},{"c":89.48,"h":89.5,"l":89.42,"n":122,"o":89.49,"t":"2026-10-20T17:05:00Z","v":5150,"vw":89.441169},{"c":89.42,"h":89.43,"l":89.42,"n":26,"o":89.43,"t":"2026-10-20T17:10:00Z","v":686,"vw":89.425},{"c":89.48,"h":89.49,"l":89.4,"n":129,"o":89.41,"t":"2026-10-20T17:15:00Z","v":5142,"vw":89.439074},{"c":89.5,"h":89.5,"l":89.42,"n":24,"o":89.42,"t":"2026-10-20T17:20:00Z","v":558,"vw":89.46},{"c":89.435,"h":89.435,"l":89.42,"n":21,"o":89.42,"t":"2026-10-20T17:25:00Z","v":383,"vw":89.4275},{"c":89.37,"h":89.435,"l":89.37,"n":104,"o":89.435,"t":"2026-10-20T17:30:00Z","v":4003,"vw":89.38834},{"c":89.415,"h":89.465,"l":89.375,"n":47,"o":89.43,"t":"2026-10-20T17:35:00Z","v":2114,"vw":89.425},{"c":89.42,"h":89.42,"l":89.42,"n":9,"o":89.42,"t":"2026-10-20T17:40:00Z","v":315,"vw":89.42},{"c":89.42,"h":89.42,"l":89.295,"n":172,"o":89.42,"t":"2026-10-20T17:45:00Z","v":6127,"vw":89.366693},{"c":89.365,"h":89.365,"l":89.365,"n":36,"o":89.365,"t":"2026-10-20T17:50:00Z","v":439,"vw":89.365},{"c":89.295,"h":89.36,"l":89.295,"n":150,"o":89.32,"t":"2026-10-20T17:55:00Z","v":10852,"vw":89.322135},{"c":89.42,"h":89.42,"l":89.3,"n":63,"o":89.3,"t":"2026-10-20T18:00:00Z","v":2085,"vw":89.361666},{"c":89.45,"h":89.46,"l":89.44,"n":40,"o":89.46,"t":"2026-10-20T18:05:00Z","v":1627,"vw":89.45},{"c":89.39,"h":89.45,"l":89.38,"n":47,"o":89.45,"t":"2026-10-20T18:10:00Z","v":1682,"vw":89.400909},{"c":89.32,"h":89.385,"l":89.32,"n":57,"o":89.385,"t":"2026-10-20T18:15:00Z","v":1967,"vw":89.372143},{"c":89.28,"h":89.3,"l":89.265,"n":77,"o":89.27,"t":"2026-10-20T18:20:00Z","v":3035,"vw":89.279588},{"c":89.265,"h":89.285,"l":89.205,"n":138,"o":89.28,"t":"2026-10-20T18:25:00Z","v":8069,"vw":89.236195},{"c":89.285,"h":89.305,"l":89.19,"n":203,"o":89.275,"t":"2026-10-20T18:30:00Z","v":11182,"vw":89.267188},{"c":89.31,"h":89.39,"l":89.255,"n":120,"o":89.28,"t":"2026-10-20T18:35:00Z","v":5602,"vw":89.301113},{"c":89.315,"h":89.375,"l":89.3,"n":136,"o":89.32,"t":"2026-10-20T18:40:00Z","v":3576,"vw":89.322647},{"c":89.375,"h":89.4,"l":89.31,"n":100,"o":89.34,"t":"2026-10-20T18:45:00Z","v":3046,"vw":89.350238},{"c":89.395,"h":89.41,"l":89.345,"n":54,"o":89.35,"t":"2026-10-20T18:50:00Z","v":1698,"vw":89.359945},{"c":89.39,"h":89.39,"l":89.38,"n":33,"o":89.38,"t":"2026-10-20T18:55:00Z","v":473,"vw":89.385},{"c":89.315,"h":89.4,"l":89.21,"n":276,"o":89.39,"t":"2026-10-20T19:00:00Z","v":9620,"vw":89.321393},{"c":89.4,"h":89.4,"l":89.37,"n":73,"o":89.37,"t":"2026-10-20T19:05:00Z","v":1534,"vw":89.39},{"c":89.41,"h":89.45,"l":89.4,"n":83,"o":89.4,"t":"2026-10-20T19:10:00Z","v":3052,"vw":89.427825},{"c":89.36,"h":89.43,"l":89.36,"n":133,"o":89.4,"t":"2026-10-20T19:15:00Z","v":5534,"vw":89.403868},{"c":89.22,"h":89.33,"l":89.175,"n":129,"o":89.33,"t":"2026-10-20T19:20:00Z","v":3193,"vw":89.2637},{"c":89.22,"h":89.26,"l":89.18,"n":186,"o":89.18,"t":"2026-10-20T19:25:00Z","v":6029,"vw":89.229833},{"c":89.345,"h":89.35,"l":89.15,"n":137,"o":89.185,"t":"2026-10-20T19:30:00Z","v":4565,"vw":89.251621},{"c":89.41,"h":89.41,"l":89.345,"n":97,"o":89.345,"t":"2026-10-20T19:35:00Z","v":1976,"vw":89.366667},{"c":89.51,"h":89.5799,"l":89.41,"n":153,"o":89.41,"t":"2026-10-20T19:40:00Z","v":4853,"vw":89.44951},{"c":89.51,"h":89.73,"l":89.41,"n":298,"o":89.44,"t":"2026-10-20T19:45:00Z","v":17212,"vw":89.602837},{"c":89.54,"h":89.54,"l":89.395,"n":402,"o":89.5,"t":"2026-10-20T19:50:00Z","v":10766,"vw":89.485056},{"c":89.42,"h":89.61,"l":89.405,"n":1042,"o":89.57,"t":"2026-10-20T19:55:00Z","v":43822,"vw":89.542158},{"c":89.7,"h":89.7,"l":89.44,"n":98,"o":89.44,"t":"2026-10-20T20:00:00Z","v":188532,"vw":89.440534},{"c":88.795,"h":90.84,"l":88.69,"n":181,"o":89.94,"t":"2026-10-21T13:30:00Z","v":6573,"vw":89.906983},{"c":90.03,"h":90.28,"l":88.6501,"n":32,"o":89.36,"t":"2026-10-21T13:35:00Z","v":1678,"vw":89.384554},{"c":89.38,"h":89.48,"l":89.12,"n":87,"o":89.35,"t":"2026-10-21T13:40:00Z","v":3227,"vw":89.301394},{"c":89.34,"h":89.47,"l":89.29,"n":138,"o":89.47,"t":"2026-10-21T13:45:00Z","v":6834,"vw":89.340822},{"c":89.783,"h":89.783,"l":89.44,"n":42,"o":89.45,"t":"2026-10-21T13:50:00Z","v":1617,"vw":89.51373},{"c":89.485,"h":89.625,"l":89.48,"n":39,"o":89.5,"t":"2026-10-21T13:55:00Z","v":2198,"vw":89.541579},{"c":89.18,"h":89.29,"l":89.18,"n":32,"o":89.29,"t":"2026-10-21T14:00:00Z","v":863,"vw":89.245147},{"c":89.4601,"h":89.48,"l":89.27,"n":65,"o":89.27,"t":"2026-10-21T14:05:00Z","v":1855,"vw":89.395185},{"c":89.405,"h":89.52,"l":89.405,"n":113,"o":89.485,"t":"2026-10-21T14:10:00Z","v":4535,"vw":89.473163},{"c":89.56,"h":89.57,"l":89.41,"n":50,"o":89.41,"t":"2026-10-21T14:15:00Z","v":1207,"vw":89.500119},{"c":89.4,"h":89.455,"l":89.37,"n":39,"o":89.39,"t":"2026-10-21T14:20:00Z","v":1187,"vw":89.403},{"c":89.4,"h":89.5,"l":89.375,"n":60,"o":89.5,"t":"2026-10-21T14:25:00Z","v":1683,"vw":89.401667},{"c":89.745,"h":89.755,"l":89.4,"n":206,"o":89.41,"t":"2026-10-21T14:30:00Z","v":8176,"vw":89.603127},{"c":89.9,"h":90,"l":89.77,"n":76,"o":89.77,"t":"2026-10-21T14:35:00Z","v":2359,"vw":89.874174},{"c":89.845,"h":89.9,"l":89.755,"n":160,"o":89.9,"t":"2026-10-21T14:40:00Z","v":6222,"vw":89.85232},{"c":89.875,"h":89.89,"l":89.79,"n":110,"o":89.85,"t":"2026-10-21T14:45:00Z","v":2926,"vw":89.853911},{"c":89.74,"h":89.86,"l":89.7,"n":111,"o":89.86,"t":"2026-10-21T14:50:00Z","v":12449,"vw":89.719858},{"c":89.66,"h":89.815,"l":89.66,"n":135,"o":89.72,"t":"2026-10-21T14:55:00Z","v":6001,"vw":89.734711},{"c":89.6,"h":89.66,"l":89.52,"n":95,"o":89.66,"t":"2026-10-21T15:00:00Z","v":2779,"vw":89.58337},{"c":89.58,"h":89.64,"l":89.58,"n":75,"o":89.625,"t":"2026-10-21T15:05:00Z","v":2076,"vw":89.615498},{"c":89.57,"h":89.695,"l":89.555,"n":116,"o":89.58,"t":"2026-10-21T15:10:00Z","v":5772,"vw":89.604296},{"c":89.66,"h":89.705,"l":89.6,"n":89,"o":89.62,"t":"2026-10-21T15:15:00Z","v":3182,"vw":89.636651},{"c":89.875,"h":89.875,"l":89.695,"n":137,"o":89.72,"t":"2026-10-21T15:20:00Z","v":7579,"vw":89.804785},{"c":89.875,"h":89.88,"l":89.875,"n":58,"o":89.88,"t":"2026-10-21T15:25:00Z","v":1135,"vw":89.875833},{"c":89.89,"h":89.9,"l":89.805,"n":75,"o":89.9,"t":"2026-10-21T15:30:00Z","v":1814,"vw":89.86},{"c":90.02,"h":90.0575,"l":89.945,"n":56,"o":89.945,"t":"2026-10-21T15:35:00Z","v":1504,"vw":90.006563},{"c":90.105,"h":90.105,"l":90.03,"n":35,"o":90.03,"t":"2026-10-21T15:40:00Z","v":652,"vw":90.0675},{"c":90.185,"h":90.185,"l":90.105,"n":109,"o":90.105,"t":"2026-10-21T15:45:00Z","v":2256,"vw":90.155714},{"c":90.14,"h":90.185,"l":90.14,"n":57,"o":90.185,"t":"2026-10-21T15:50:00Z","v":1519,"vw":90.160139},{"c":90.475,"h":90.475,"l":90.2,"n":83,"o":90.2,"t":"2026-10-21T15:55:00Z","v":1706,"vw":90.313571},{"c":90.36,"h":90.44,"l":90.33,"n":89,"o":90.35,"t":"2026-10-21T16:00:00Z","v":3921,"vw":90.369421},{"c":90.29,"h":90.365,"l":90.28,"n":105,"o":90.365,"t":"2026-10-21T16:05:00Z","v":3347,"vw":90.329155},{"c":90.38,"h":90.39,"l":90.38,"n":56,"o":90.39,"t":"2026-10-21T16:15:00Z","v":1105,"vw":90.381761},{"c":90.41,"h":90.495,"l":90.37,"n":94,"o":90.37,"t":"2026-10-21T16:20:00Z","v":7627,"vw":90.448318},{"c":90.27,"h":90.33,"l":90.27,"n":39,"o":90.33,"t":"2026-10-21T16:25:00Z","v":940,"vw":90.314},{"c":90.37,"h":90.37,"l":90.37,"n":24,"o":90.37,"t":"2026-10-21T16:30:00Z","v":660,"vw":90.37},{"c":90.365,"h":90.4,"l":90.29,"n":85,"o":90.4,"t":"2026-10-21T16:35:00Z","v":2498,"vw":90.352192},{"c":90.105,"h":90.325,"l":90.105,"n":73,"o":90.32,"t":"2026-10-21T16:40:00Z","v":2563,"vw":90.225333},{"c":90.17,"h":90.195,"l":90.1375,"n":59,"o":90.15,"t":"2026-10-21T16:45:00Z","v":2170,"vw":90.171919},{"c":90.045,"h":90.045,"l":90.01,"n":53,"o":90.045,"t":"2026-10-21T16:50:00Z","v":1805,"vw":90.017778},{"c":90.12,"h":90.1825,"l":90.05,"n":106,"o":90.05,"t":"2026-10-21T16:55:00Z","v":4972,"vw":90.104408},{"c":90.135,"h":90.135,"l":90.135,"n":7,"o":90.135,"t":"2026-10-21T17:00:00Z","v":233,"vw":90.135},{"c":90.22,"h":90.22,"l":90.05,"n":18,"o":90.13,"t":"2026-10-21T17:05:00Z","v":496,"vw":90.152468},{"c":90.065,"h":90.13,"l":90.02,"n":89,"o":90.13,"t":"2026-10-21T17:10:00Z","v":3337,"vw":90.082647},{"c":90.1,"h":90.25,"l":90.1,"n":113,"o":90.11,"t":"2026-10-21T17:15:00Z","v":5693,"vw":90.151078},{"c":90.07,"h":90.22,"l":90.07,"n":69,"o":90.16,"t":"2026-10-21T17:20:00Z","v":2809,"vw":90.106766},{"c":90.24,"h":90.24,"l":90.11,"n":49,"o":90.11,"t":"2026-10-21T17:25:00Z","v":1467,"vw":90.147755},{"c":90.16,"h":90.17,"l":90.11,"n":101,"o":90.11,"t":"2026-10-21T17:30:00Z","v":2734,"vw":90.1425},{"c":90.56,"h":90.69,"l":90.19,"n":370,"o":90.19,"t":"2026-10-21T17:35:00Z","v":28056,"vw":90.545577},{"c":90.49,"h":90.51,"l":90.41,"n":183,"o":90.47,"t":"2026-10-21T17:40:00Z","v":5800,"vw":90.46964},{"c":90.54,"h":90.54,"l":90.46,"n":103,"o":90.51,"t":"2026-10-21T17:45:00Z","v":2958,"vw":90.49588},{"c":90.83,"h":90.8925,"l":90.525,"n":318,"o":90.525,"t":"2026-10-21T17:50:00Z","v":19316,"vw":90.801056},{"c":90.7,"h":90.805,"l":90.55,"n":187,"o":90.805,"t":"2026-10-21T17:55:00Z","v":24808,"vw":90.689782},{"c":90.72,"h":90.785,"l":90.6,"n":220,"o":90.75,"t":"2026-10-21T18:00:00Z","v":7176,"vw":90.697237},{"c":90.69,"h":90.775,"l":90.69,"n":54,"o":90.7,"t":"2026-10-21T18:05:00Z","v":1689,"vw":90.734682},{"c":90.74,"h":90.865,"l":90.58,"n":235,"o":90.72,"t":"2026-10-21T18:10:00Z","v":9649,"vw":90.755749},{"c":90.68,"h":90.79,"l":90.68,"n":122,"o":90.78,"t":"2026-10-21T18:15:00Z","v":2880,"vw":90.732213},{"c":90.665,"h":90.68,"l":90.66,"n":42,"o":90.68,"t":"2026-10-21T18:20:00Z","v":1463,"vw":90.6725},{"c":90.88,"h":90.88,"l":90.665,"n":167,"o":90.665,"t":"2026-10-21T18:25:00Z","v":3950,"vw":90.766484},{"c":90.83,"h":91.01,"l":90.83,"n":238,"o":90.88,"t":"2026-10-21T18:30:00Z","v":10968,"vw":90.932653},{"c":90.775,"h":90.93,"l":90.765,"n":105,"o":90.765,"t":"2026-10-21T18:35:00Z","v":3967,"vw":90.866904},{"c":90.88,"h":90.9,"l":90.85,"n":85,"o":90.875,"t":"2026-10-21T18:40:00Z","v":2739,"vw":90.878625},{"c":90.695,"h":90.795,"l":90.69,"n":143,"o":90.79,"t":"2026-10-21T18:45:00Z","v":2610,"vw":90.74},{"c":90.85,"h":90.85,"l":90.67,"n":202,"o":90.67,"t":"2026-10-21T18:50:00Z","v":6623,"vw":90.729065},{"c":90.66,"h":90.865,"l":90.56,"n":195,"o":90.865,"t":"2026-10-21T18:55:00Z","v":5914,"vw":90.70059},{"c":90.735,"h":90.735,"l":90.55,"n":255,"o":90.605,"t":"2026-10-21T19:00:00Z","v":6225,"vw":90.599464},{"c":90.64,"h":90.735,"l":90.64,"n":122,"o":90.735,"t":"2026-10-21T19:05:00Z","v":2678,"vw":90.671598},{"c":90.64,"h":90.64,"l":90.57,"n":92,"o":90.57,"t":"2026-10-21T19:10:00Z","v":1923,"vw":90.61},{"c":90.645,"h":90.75,"l":90.63,"n":170,"o":90.63,"t":"2026-10-21T19:15:00Z","v":5672,"vw":90.688397},{"c":90.67,"h":90.735,"l":90.67,"n":111,"o":90.71,"t":"2026-10-21T19:20:00Z","v":1731,"vw":90.72},{"c":90.805,"h":90.805,"l":90.675,"n":217,"o":90.675,"t":"2026-10-21T19:25:00Z","v":8194,"vw":90.736015},{"c":90.94,"h":91,"l":90.78,"n":269,"o":90.79,"t":"2026-10-21T19:30:00Z","v":15567,"vw":90.926922},{"c":91.07,"h":91.07,"l":90.97,"n":139,"o":90.97,"t":"2026-10-21T19:35:00Z","v":3083,"vw":91.009495},{"c":91.2851,"h":91.2851,"l":91.07,"n":150,"o":91.105,"t":"2026-10-21T19:40:00Z","v":4147,"vw":91.174306},{"c":91.23,"h":91.35,"l":91.185,"n":224,"o":91.3,"t":"2026-10-21T19:45:00Z","v":9379,"vw":91.258252},{"c":91.23,"h":91.25,"l":91.11,"n":509,"o":91.2,"t":"2026-10-21T19:50:00Z","v":19766,"vw":91.185634},{"c":91.12,"h":91.26,"l":91.08,"n":1157,"o":91.25,"t":"2026-10-21T19:55:00Z","v":56516,"vw":91.165147},{"c":91.08,"h":91.08,"l":91.08,"n":38,"o":91.08,"t":"2026-10-21T20:00:00Z","v":205054,"vw":91.08},{"c":91.1,"h":91.1,"l":91.1,"n":34,"o":91.1,"t":"2026-10-21T20:35:00Z","v":791,"vw":91.1},{"c":90.51,"h":91.1,"l":90.51,"n":32,"o":91.1,"t":"2026-10-21T22:10:00Z","v":1386,"vw":90.941304},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-21T22:15:00Z","v":1483,"vw":91.1},{"c":91.52,"h":91.52,"l":91.52,"n":1,"o":91.52,"t":"2026-10-22T13:25:00Z","v":198,"vw":91.52},{"c":91.695,"h":92.64,"l":91.417,"n":72,"o":91.6,"t":"2026-10-22T13:30:00Z","v":6835,"vw":91.735218},{"c":91.45,"h":91.68,"l":91.43,"n":27,"o":91.68,"t":"2026-10-22T13:35:00Z","v":2266,"vw":91.445686},{"c":91.4725,"h":91.4725,"l":91.14,"n":67,"o":91.45,"t":"2026-10-22T13:40:00Z","v":2200,"vw":91.340061},{"c":91.337,"h":91.337,"l":91.3,"n":25,"o":91.31,"t":"2026-10-22T13:45:00Z","v":1543,"vw":91.314839},{"c":91.367,"h":91.367,"l":91.337,"n":22,"o":91.337,"t":"2026-10-22T13:50:00Z","v":824,"vw":91.360974},{"c":91.375,"h":91.46,"l":91.367,"n":47,"o":91.45,"t":"2026-10-22T13:55:00Z","v":4621,"vw":91.444133},{"c":91.325,"h":91.385,"l":91.325,"n":12,"o":91.375,"t":"2026-10-22T14:00:00Z","v":668,"vw":91.371365},{"c":91.49,"h":91.52,"l":91.25,"n":138,"o":91.3325,"t":"2026-10-22T14:05:00Z","v":5809,"vw":91.376081},{"c":91.665,"h":91.93,"l":91.57,"n":57,"o":91.58,"t":"2026-10-22T14:10:00Z","v":2349,"vw":91.726746},{"c":91.64,"h":91.64,"l":91.61,"n":17,"o":91.6275,"t":"2026-10-22T14:15:00Z","v":441,"vw":91.621875},{"c":91.76,"h":91.81,"l":91.76,"n":124,"o":91.76,"t":"2026-10-22T14:20:00Z","v":4438,"vw":91.7712},{"c":91.765,"h":91.77,"l":91.765,"n":15,"o":91.77,"t":"2026-10-22T14:25:00Z","v":640,"vw":91.766429},{"c":91.52,"h":91.96,"l":91.52,"n":128,"o":91.9,"t":"2026-10-22T14:30:00Z","v":8980,"vw":91.701947},{"c":91.72,"h":91.72,"l":91.39,"n":119,"o":91.475,"t":"2026-10-22T14:35:00Z","v":3983,"vw":91.636353},{"c":91.665,"h":91.665,"l":91.57,"n":44,"o":91.64,"t":"2026-10-22T14:40:00Z","v":1142,"vw":91.640834},{"c":91.79,"h":91.8,"l":91.65,"n":97,"o":91.665,"t":"2026-10-22T14:45:00Z","v":2952,"vw":91.742068},{"c":91.775,"h":91.83,"l":91.67,"n":115,"o":91.795,"t":"2026-10-22T14:50:00Z","v":2190,"vw":91.781111},{"c":91.8,"h":91.93,"l":91.78,"n":60,"o":91.78,"t":"2026-10-22T14:55:00Z","v":1953,"vw":91.825358},{"c":91.76,"h":91.76,"l":91.58,"n":78,"o":91.58,"t":"2026-10-22T15:00:00Z","v":2212,"vw":91.71125},{"c":91.805,"h":91.94,"l":91.805,"n":60,"o":91.85,"t":"2026-10-22T15:05:00Z","v":1685,"vw":91.87},{"c":91.94,"h":91.95,"l":91.88,"n":35,"o":91.88,"t":"2026-10-22T15:10:00Z","v":1229,"vw":91.936667},{"c":91.86,"h":91.86,"l":91.86,"n":26,"o":91.86,"t":"2026-10-22T15:15:00Z","v":426,"vw":91.86},{"c":91.82,"h":92.005,"l":91.82,"n":245,"o":91.9,"t":"2026-10-22T15:20:00Z","v":5841,"vw":91.904737},{"c":91.6575,"h":91.78,"l":91.635,"n":65,"o":91.77,"t":"2026-10-22T15:25:00Z","v":1546,"vw":91.686667},{"c":91.79,"h":91.79,"l":91.62,"n":90,"o":91.62,"t":"2026-10-22T15:30:00Z","v":2221,"vw":91.747398},{"c":91.86,"h":91.86,"l":91.8,"n":73,"o":91.8,"t":"2026-10-22T15:35:00Z","v":2085,"vw":91.851},{"c":91.815,"h":91.87,"l":91.751,"n":52,"o":91.751,"t":"2026-10-22T15:40:00Z","v":1709,"vw":91.813574},{"c":91.64,"h":91.815,"l":91.615,"n":141,"o":91.815,"t":"2026-10-22T15:45:00Z","v":3172,"vw":91.700524},{"c":91.53,"h":91.67,"l":91.53,"n":101,"o":91.66,"t":"2026-10-22T15:50:00Z","v":3237,"vw":91.616},{"c":91.5,"h":91.61,"l":91.5,"n":108,"o":91.5475,"t":"2026-10-22T15:55:00Z","v":3322,"vw":91.55563},{"c":91.7,"h":91.755,"l":91.45,"n":174,"o":91.46,"t":"2026-10-22T16:00:00Z","v":6810,"vw":91.607805},{"c":91.745,"h":91.875,"l":91.5301,"n":99,"o":91.68,"t":"2026-10-22T16:05:00Z","v":3014,"vw":91.740007},{"c":91.69,"h":91.69,"l":91.69,"n":22,"o":91.69,"t":"2026-10-22T16:10:00Z","v":405,"vw":91.69},{"c":91.705,"h":91.82,"l":91.65,"n":127,"o":91.74,"t":"2026-10-22T16:15:00Z","v":5335,"vw":91.70625},{"c":91.685,"h":91.685,"l":91.68,"n":41,"o":91.68,"t":"2026-10-22T16:20:00Z","v":1292,"vw":91.684429},{"c":91.83,"h":91.83,"l":91.61,"n":28,"o":91.76,"t":"2026-10-22T16:25:00Z","v":771,"vw":91.720375},{"c":91.92,"h":91.92,"l":91.73,"n":122,"o":91.76,"t":"2026-10-22T16:30:00Z","v":4611,"vw":91.858654},{"c":91.975,"h":91.975,"l":91.82,"n":101,"o":91.89,"t":"2026-10-22T16:35:00Z","v":3943,"vw":91.909318},{"c":91.87,"h":92.05,"l":91.87,"n":133,"o":92,"t":"2026-10-22T16:40:00Z","v":30893,"vw":91.997315},{"c":92.3,"h":92.3,"l":91.86,"n":154,"o":91.925,"t":"2026-10-22T16:45:00Z","v":4637,"vw":92.036127},{"c":92.24,"h":92.35,"l":92.24,"n":98,"o":92.27,"t":"2026-10-22T16:50:00Z","v":2303,"vw":92.284231},{"c":92.545,"h":92.545,"l":92.25,"n":147,"o":92.25,"t":"2026-10-22T16:55:00Z","v":4381,"vw":92.455231},{"c":92.66,"h":92.66,"l":92.56,"n":30,"o":92.56,"t":"2026-10-22T17:00:00Z","v":808,"vw":92.606},{"c":92.78,"h":92.78,"l":92.695,"n":40,"o":92.695,"t":"2026-10-22T17:05:00Z","v":634,"vw":92.751667},{"c":92.65,"h":92.75,"l":92.65,"n":133,"o":92.67,"t":"2026-10-22T17:10:00Z","v":4448,"vw":92.714173},{"c":92.56,"h":92.635,"l":92.56,"n":66,"o":92.635,"t":"2026-10-22T17:15:00Z","v":1799,"vw":92.610373},{"c":92.27,"h":92.535,"l":92.27,"n":108,"o":92.535,"t":"2026-10-22T17:20:00Z","v":4771,"vw":92.421057},{"c":92.595,"h":92.6,"l":92.35,"n":168,"o":92.39,"t":"2026-10-22T17:25:00Z","v":8981,"vw":92.423129},{"c":92.54,"h":92.59,"l":92.5,"n":134,"o":92.565,"t":"2026-10-22T17:30:00Z","v":5932,"vw":92.518385},{"c":92.5,"h":92.575,"l":92.5,"n":85,"o":92.575,"t":"2026-10-22T17:35:00Z","v":3773,"vw":92.506954},{"c":92.58,"h":92.615,"l":92.48,"n":111,"o":92.48,"t":"2026-10-22T17:40:00Z","v":4891,"vw":92.56212},{"c":92.68,"h":92.68,"l":92.64,"n":81,"o":92.64,"t":"2026-10-22T17:45:00Z","v":1734,"vw":92.66},{"c":92.82,"h":92.85,"l":92.645,"n":254,"o":92.7,"t":"2026-10-22T17:50:00Z","v":11820,"vw":92.713915},{"c":92.755,"h":92.81,"l":92.755,"n":128,"o":92.805,"t":"2026-10-22T17:55:00Z","v":3515,"vw":92.77421},{"c":92.855,"h":92.89,"l":92.855,"n":63,"o":92.865,"t":"2026-10-22T18:00:00Z","v":1866,"vw":92.862708},{"c":92.825,"h":92.86,"l":92.825,"n":73,"o":92.86,"t":"2026-10-22T18:05:00Z","v":1635,"vw":92.842253},{"c":92.84,"h":92.94,"l":92.825,"n":117,"o":92.87,"t":"2026-10-22T18:10:00Z","v":3838,"vw":92.872552},{"c":92.79,"h":92.91,"l":92.79,"n":233,"o":92.89,"t":"2026-10-22T18:15:00Z","v":7812,"vw":92.866533},{"c":92.76,"h":92.76,"l":92.675,"n":22,"o":92.675,"t":"2026-10-22T18:20:00Z","v":311,"vw":92.7175},{"c":92.755,"h":92.8385,"l":92.675,"n":261,"o":92.78,"t":"2026-10-22T18:25:00Z","v":15011,"vw":92.790459},{"c":92.77,"h":92.79,"l":92.62,"n":181,"o":92.715,"t":"2026-10-22T18:30:00Z","v":4756,"vw":92.688338},{"c":92.72,"h":92.77,"l":92.72,"n":43,"o":92.77,"t":"2026-10-22T18:35:00Z","v":1170,"vw":92.750625},{"c":92.66,"h":92.73,"l":92.66,"n":105,"o":92.73,"t":"2026-10-22T18:40:00Z","v":3746,"vw":92.676111},{"c":92.65,"h":92.73,"l":92.63,"n":248,"o":92.69,"t":"2026-10-22T18:45:00Z","v":10696,"vw":92.686743},{"c":92.64,"h":92.64,"l":92.63,"n":64,"o":92.64,"t":"2026-10-22T18:50:00Z","v":1791,"vw":92.635},{"c":91.98,"h":92.6,"l":91.98,"n":173,"o":92.6,"t":"2026-10-22T18:55:00Z","v":31150,"vw":92.534045},{"c":92.175,"h":92.2,"l":92,"n":297,"o":92.095,"t":"2026-10-22T19:00:00Z","v":7857,"vw":92.141684},{"c":92.42,"h":92.54,"l":92.21,"n":279,"o":92.22,"t":"2026-10-22T19:05:00Z","v":23465,"vw":92.395699},{"c":91.945,"h":92.32,"l":91.94,"n":174,"o":92.32,"t":"2026-10-22T19:10:00Z","v":4745,"vw":92.139228},{"c":92.06,"h":92.12,"l":91.995,"n":111,"o":92.05,"t":"2026-10-22T19:15:00Z","v":4246,"vw":92.075327},{"c":92.095,"h":92.12,"l":92,"n":297,"o":92.06,"t":"2026-10-22T19:20:00Z","v":11809,"vw":92.065135},{"c":92.08,"h":92.09,"l":91.97,"n":173,"o":92.09,"t":"2026-10-22T19:25:00Z","v":4864,"vw":92.028859},{"c":92.01,"h":92.06,"l":91.875,"n":225,"o":92.05,"t":"2026-10-22T19:30:00Z","v":7239,"vw":91.976919},{"c":91.8625,"h":91.95,"l":91.76,"n":260,"o":91.94,"t":"2026-10-22T19:35:00Z","v":8558,"vw":91.860931},{"c":91.85,"h":91.925,"l":91.74,"n":289,"o":91.83,"t":"2026-10-22T19:40:00Z","v":10419,"vw":91.810198},{"c":91.685,"h":91.79,"l":91.58,"n":280,"o":91.71,"t":"2026-10-22T19:45:00Z","v":8421,"vw":91.678325},{"c":91.77,"h":91.82,"l":91.65,"n":476,"o":91.76,"t":"2026-10-22T19:50:00Z","v":16830,"vw":91.739853},{"c":91.7,"h":91.8,"l":91.62,"n":919,"o":91.8,"t":"2026-10-22T19:55:00Z","v":39026,"vw":91.71148},{"c":91.74,"h":91.74,"l":91.74,"n":37,"o":91.74,"t":"2026-10-22T20:00:00Z","v":103620,"vw":91.74}],"history":[{"c":96.97,"h":98.94,"l":96.94,"n":12992,"o":98.44,"t":"2024-10-21T04:00:00Z","v":850150,"vw":97.269246},{"c":93.32,"h":98.26,"l":91.86,"n":18288,"o":96,"t":"2024-10-22T04:00:00Z","v":1103093,"vw":93.840485},{"c":95.31,"h":96.5499,"l":92.3761,"n":15013,"o":93.32,"t":"2024-10-23T04:00:00Z","v":793628,"vw":95.29354},{"c":93.57,"h":95.64,"l":93.55,"n":7780,"o":95.31,"t":"2024-10-24T04:00:00Z","v":295105,"vw":93.881438},{"c":91.37,"h":94.14,"l":91.13,"n":6757,"o":93.94,"t":"2024-10-25T04:00:00Z","v":202871,"vw":91.595792},{"c":91.57,"h":92.82,"l":91.54,"n":7609,"o":91.76,"t":"2024-10-28T04:00:00Z","v":363120,"vw":91.795434},{"c":90.05,"h":92,"l":89.835,"n":9609,"o":91.33,"t":"2024-10-29T04:00:00Z","v":393328,"vw":90.39929},{"c":91.83,"h":93.84,"l":91.26,"n":10625,"o":91.78,"t":"2024-10-30T04:00:00Z","v":553475,"vw":92.241654},{"c":90.82,"h":91.96,"l":90.76,"n":9097,"o":91.77,"t":"2024-10-31T04:00:00Z","v":357241,"vw":91.161908},{"c":92.41,"h":92.75,"l":90.49,"n":8761,"o":91.08,"t":"2024-11-01T04:00:00Z","v":429462,"vw":92.281748},{"c":92.07,"h":92.322,"l":91.56,"n":7932,"o":92.09,"t":"2024-11-04T05:00:00Z","v":277765,"vw":91.999438},{"c":92.26,"h":92.33,"l":90.51,"n":8569,"o":91.33,"t":"2024-11-05T05:00:00Z","v":313389,"vw":91.806077},{"c":98.92,"h":100.24,"l":97.3428,"n":16930,"o":100,"t":"2024-11-06T05:00:00Z","v":706598,"vw":98.854787},{"c":97.9,"h":98.67,"l":96.895,"n":10732,"o":98.67,"t":"2024-11-07T05:00:00Z","v":663228,"vw":97.740716},{"c":99.88,"h":100.36,"l":98.23,"n":7474,"o":98.73,"t":"2024-11-08T05:00:00Z","v":438145,"vw":99.790951},{"c":101.24,"h":102.05,"l":100.7,"n":7606,"o":100.83,"t":"2024-11-11T05:00:00Z","v":301317,"vw":101.287338},{"c":99.84,"h":101.65,"l":99.53,"n":8283,"o":101.16,"t":"2024-11-12T05:00:00Z","v":307261,"vw":100.042668},{"c":99.85,"h":100.46,"l":99.25,"n":7161,"o":100.22,"t":"2024-11-13T05:00:00Z","v":343456,"vw":99.889138},{"c":99.025,"h":100.41,"l":98.03,"n":6425,"o":99.96,"t":"2024-11-14T05:00:00Z","v":365039,"vw":98.944869},{"c":98.94,"h":100.207,"l":98.44,"n":5299,"o":99.3,"t":"2024-11-15T05:00:00Z","v":199463,"vw":99.034119},{"c":98.08,"h":99.455,"l":97.74,"n":6924,"o":98.81,"t":"2024-11-18T05:00:00Z","v":291353,"vw":98.381582},{"c":97.09,"h":97.34,"l":95.995,"n":6037,"o":96.62,"t":"2024-11-19T05:00:00Z","v":305150,"vw":96.951173},{"c":95.98,"h":97.235,"l":95.64,"n":7949,"o":97.09,"t":"2024-11-20T05:00:00Z","v":462740,"vw":96.130711},{"c":96.38,"h":96.96,"l":95.58,"n":9877,"o":96.17,"t":"2024-11-21T05:00:00Z","v":369957,"vw":96.497737},{"c":97.82,"h":97.96,"l":96.28,"n":7233,"o":96.28,"t":"2024-11-22T05:00:00Z","v":396006,"vw":97.489636},{"c":98.65,"h":99.84,"l":98.045,"n":9642,"o":98.56,"t":"2024-11-25T05:00:00Z","v":475892,"vw":98.844043},{"c":99.8,"h":100,"l":96.715,"n":7598,"o":98.24,"t":"2024-11-26T05:00:00Z","v":577678,"vw":99.614949},{"c":101.995,"h":102.33,"l":100.01,"n":8089,"o":100.01,"t":"2024-11-27T05:00:00Z","v":428646,"vw":101.758791},{"c":102.09,"h":103.56,"l":101.94,"n":5702,"o":102.55,"t":"2024-11-29T05:00:00Z","v":357035,"vw":102.396212},{"c":100.58,"h":101.93,"l":99.9775,"n":7822,"o":101.93,"t":"2024-12-02T05:00:00Z","v":272323,"vw":100.573362},{"c":99.48,"h":101.27,"l":99.38,"n":5583,"o":100.87,"t":"2024-12-03T05:00:00Z","v":194148,"vw":99.683475},{"c":99.89,"h":100,"l":98.545,"n":5930,"o":99.4,"t":"2024-12-04T05:00:00Z","v":168790,"vw":99.681154},{"c":99.2,"h":100.58,"l":99.18,"n":5994,"o":99.89,"t":"2024-12-05T05:00:00Z","v":159142,"vw":99.391795},{"c":98.73,"h":99.567,"l":97.8101,"n":5055,"o":99.35,"t":"2024-12-06T05:00:00Z","v":214417,"vw":98.635893},{"c":97.41,"h":100.14,"l":97.04,"n":6762,"o":98.97,"t":"2024-12-09T05:00:00Z","v":250663,"vw":97.507144},{"c":96.23,"h":97.94,"l":95.06,"n":9637,"o":97.53,"t":"2024-12-10T05:00:00Z","v":445845,"vw":96.451539},{"c":96.14,"h":96.68,"l":95.55,"n":6494,"o":96.68,"t":"2024-12-11T05:00:00Z","v":329900,"vw":96.133522},{"c":96.51,"h":96.99,"l":94.225,"n":4610,"o":96.37,"t":"2024-12-12T05:00:00Z","v":148305,"vw":96.523316},{"c":96.73,"h":97.8828,"l":96.5,"n":4591,"o":96.56,"t":"2024-12-13T05:00:00Z","v":225713,"vw":96.81013},{"c":97.51,"h":97.8725,"l":96.75,"n":6423,"o":96.95,"t":"2024-12-16T05:00:00Z","v":263195,"vw":97.472687},{"c":95.3,"h":97.79,"l":94.72,"n":7779,"o":97.26,"t":"2024-12-17T05:00:00Z","v":261358,"vw":95.467458},{"c":92.6,"h":96.38,"l":92.41,"n":7235,"o":95.33,"t":"2024-12-18T05:00:00Z","v":290657,"vw":93.479051},{"c":93.6,"h":94.08,"l":92.46,"n":7998,"o":93.31,"t":"2024-12-19T05:00:00Z","v":296055,"vw":93.497225},{"c":93.34,"h":94.86,"l":92.08,"n":8859,"o":92.79,"t":"2024-12-20T05:00:00Z","v":1133865,"vw":93.340563},{"c":93.17,"h":93.36,"l":92.08,"n":8223,"o":92.72,"t":"2024-12-23T05:00:00Z","v":367304,"vw":92.991509},{"c":95.03,"h":95.03,"l":92.915,"n":3575,"o":93.33,"t":"2024-12-24T05:00:00Z","v":119827,"vw":94.479424},{"c":95.14,"h":95.28,"l":93.87,"n":4720,"o":94.51,"t":"2024-12-26T05:00:00Z","v":181848,"vw":94.9439},{"c":93.82,"h":95.54,"l":93.595,"n":5603,"o":94.43,"t":"2024-12-27T05:00:00Z","v":168152,"vw":93.997156},{"c":93.44,"h":94.07,"l":92.16,"n":5600,"o":92.84,"t":"2024-12-30T05:00:00Z","v":209904,"vw":93.490427},{"c":93.52,"h":94.39,"l":93.17,"n":4408,"o":93.7,"t":"2024-12-31T05:00:00Z","v":212635,"vw":93.554318},{"c":92.15,"h":94.215,"l":92.13,"n":6055,"o":94.1,"t":"2025-01-02T05:00:00Z","v":248306,"vw":92.469655},{"c":92.36,"h":92.915,"l":91.69,"n":6854,"o":92.48,"t":"2025-01-03T05:00:00Z","v":233769,"vw":92.342992},{"c":90.81,"h":92.52,"l":90.68,"n":6748,"o":92.1,"t":"2025-01-06T05:00:00Z","v":225350,"vw":91.201241},{"c":90.96,"h":91.885,"l":90.51,"n":8050,"o":90.92,"t":"2025-01-07T05:00:00Z","v":356127,"vw":91.021356},{"c":91.02,"h":91.07,"l":89.66,"n":7923,"o":90.47,"t":"2025-01-08T05:00:00Z","v":296414,"vw":90.863481},{"c":89.7,"h":90.15,"l":88.45,"n":8369,"o":89.3,"t":"2025-01-10T05:00:00Z","v":311513,"vw":89.45818},{"c":91.22,"h":91.33,"l":87.68,"n":7412,"o":89.01,"t":"2025-01-13T05:00:00Z","v":221514,"vw":90.850274},{"c":92.89,"h":92.98,"l":90.04,"n":6434,"o":91.34,"t":"2025-01-14T05:00:00Z","v":227373,"vw":92.539871},{"c":93.47,"h":94.9,"l":93.02,"n":6705,"o":94.9,"t":"2025-01-15T05:00:00Z","v":226691,"vw":93.567702},{"c":94.24,"h":94.46,"l":92.94,"n":5549,"o":93.5,"t":"2025-01-16T05:00:00Z","v":181130,"vw":94.083584},{"c":93.28,"h":94.78,"l":93.13,"n":6496,"o":94.69,"t":"2025-01-17T05:00:00Z","v":248720,"vw":93.615172},{"c":94.75,"h":94.99,"l":92.97,"n":9066,"o":93.31,"t":"2025-01-21T05:00:00Z","v":401607,"vw":94.566763},{"c":94.25,"h":95.475,"l":94.14,"n":7203,"o":94.44,"t":"2025-01-22T05:00:00Z","v":274847,"vw":94.540564},{"c":92.35,"h":94.225,"l":92.03,"n":7586,"o":93.83,"t":"2025-01-23T05:00:00Z","v":328646,"vw":92.497969},{"c":93.26,"h":93.46,"l":91.71,"n":6523,"o":92.58,"t":"2025-01-24T05:00:00Z","v":270146,"vw":92.908083},{"c":95.48,"h":96.49,"l":93.03,"n":7964,"o":93.48,"t":"2025-01-27T05:00:00Z","v":310123,"vw":95.659549},{"c":95.17,"h":96.37,"l":94.82,"n":6791,"o":94.9,"t":"2025-01-28T05:00:00Z","v":221855,"vw":95.45589},{"c":94.02,"h":95.79,"l":92.64,"n":9667,"o":94.51,"t":"2025-01-29T05:00:00Z","v":403214,"vw":94.491802},{"c":82.14,"h":89.96,"l":80.84,"n":28435,"o":88.56,"t":"2025-01-30T05:00:00Z","v":1860570,"vw":83.362059},{"c":84.13,"h":85.025,"l":82.77,"n":21097,"o":82.91,"t":"2025-01-31T05:00:00Z","v":1136352,"vw":83.767248},{"c":82.77,"h":83.85,"l":82.675,"n":12517,"o":82.79,"t":"2025-02-03T05:00:00Z","v":476141,"vw":82.962148},{"c":83.49,"h":83.87,"l":82.22,"n":11461,"o":82.49,"t":"2025-02-04T05:00:00Z","v":646001,"vw":83.428708},{"c":85.58,"h":86.335,"l":84.095,"n":12351,"o":84.38,"t":"2025-02-05T05:00:00Z","v":432223,"vw":85.431729},{"c":85.67,"h":86.41,"l":84.885,"n":10880,"o":85.97,"t":"2025-02-06T05:00:00Z","v":343699,"vw":85.519584},{"c":85.24,"h":85.69,"l":83.7,"n":11167,"o":84.12,"t":"2025-02-07T05:00:00Z","v":488550,"vw":85.090192},{"c":84.35,"h":85.41,"l":84.12,"n":7673,"o":85.3,"t":"2025-02-10T05:00:00Z","v":552548,"vw":84.39036},{"c":84.11,"h":84.659,"l":83.27,"n":7174,"o":83.9,"t":"2025-02-11T05:00:00Z","v":448177,"vw":84.176044},{"c":82.55,"h":83.7,"l":82.52,"n":6977,"o":83.35,"t":"2025-02-12T05:00:00Z","v":309730,"vw":82.711698},{"c":83.18,"h":83.48,"l":82.34,"n":10405,"o":82.86,"t":"2025-02-13T05:00:00Z","v":337952,"vw":83.128103},{"c":82.15,"h":83.325,"l":81.99,"n":11757,"o":82.88,"t":"2025-02-14T05:00:00Z","v":653049,"vw":82.361013},{"c":82.53,"h":83.2,"l":82.25,"n":10584,"o":82.36,"t":"2025-02-18T05:00:00Z","v":492380,"vw":82.679732},{"c":79.96,"h":82.86,"l":79.16,"n":12259,"o":82.17,"t":"2025-02-19T05:00:00Z","v":771080,"vw":80.068598},{"c":79.33,"h":79.955,"l":78.73,"n":12478,"o":79.71,"t":"2025-02-20T05:00:00Z","v":465125,"vw":79.386531},{"c":78.49,"h":80,"l":78.13,"n":10265,"o":79.79,"t":"2025-02-21T05:00:00Z","v":447053,"vw":78.648481},{"c":80.55,"h":81.23,"l":79.03,"n":10187,"o":79.03,"t":"2025-02-24T05:00:00Z","v":438820,"vw":80.598546},{"c":83.02,"h":83.45,"l":81.0309,"n":11630,"o":81.49,"t":"2025-02-25T05:00:00Z","v":567403,"vw":82.959743},{"c":81.87,"h":83.22,"l":81.52,"n":9723,"o":82.48,"t":"2025-02-26T05:00:00Z","v":541867,"vw":82.028105},{"c":84.42,"h":84.44,"l":81.19,"n":9246,"o":81.77,"t":"2025-02-27T05:00:00Z","v":334948,"vw":83.843706},{"c":86.045,"h":86.1,"l":84.97,"n":9843,"o":85.01,"t":"2025-02-28T05:00:00Z","v":452356,"vw":85.736176},{"c":87.19,"h":87.28,"l":85.61,"n":9941,"o":85.61,"t":"2025-03-03T05:00:00Z","v":396017,"vw":86.953904},{"c":85.75,"h":87.91,"l":85.64,"n":10970,"o":87.04,"t":"2025-03-04T05:00:00Z","v":420830,"vw":86.269309},{"c":85.04,"h":86.45,"l":84.03,"n":9666,"o":85.3,"t":"2025-03-05T05:00:00Z","v":395228,"vw":85.198996},{"c":85.9,"h":86.11,"l":83.5101,"n":7182,"o":84.6,"t":"2025-03-06T05:00:00Z","v":248379,"vw":85.356278},{"c":85.1,"h":86.3,"l":84.52,"n":9669,"o":85.45,"t":"2025-03-07T05:00:00Z","v":343712,"vw":85.387943},{"c":84.385,"h":86.645,"l":84.26,"n":8119,"o":84.9,"t":"2025-03-10T04:00:00Z","v":329638,"vw":84.864123},{"c":83.68,"h":84.63,"l":82.84,"n":12470,"o":84.56,"t":"2025-03-11T04:00:00Z","v":564259,"vw":83.777368},{"c":84.03,"h":84.47,"l":82.275,"n":10674,"o":83.23,"t":"2025-03-12T04:00:00Z","v":383623,"vw":83.823325},{"c":85.45,"h":85.995,"l":83.115,"n":12194,"o":84.29,"t":"2025-03-13T04:00:00Z","v":378679,"vw":85.503719},{"c":87.8,"h":88.065,"l":84.97,"n":9161,"o":85.77,"t":"2025-03-14T04:00:00Z","v":366135,"vw":87.357441},{"c":89.17,"h":89.68,"l":85.15,"n":10805,"o":86.26,"t":"2025-03-17T04:00:00Z","v":443197,"vw":89.124164},{"c":88.52,"h":89.9,"l":87.5,"n":6307,"o":89.08,"t":"2025-03-18T04:00:00Z","v":215359,"vw":88.671075},{"c":89.14,"h":89.48,"l":88.31,"n":8705,"o":88.31,"t":"2025-03-19T04:00:00Z","v":282418,"vw":89.006183},{"c":89.1,"h":89.87,"l":88.3993,"n":9562,"o":88.57,"t":"2025-03-20T04:00:00Z","v":285425,"vw":89.111397},{"c":88.71,"h":89.4,"l":88.445,"n":9032,"o":88.83,"t":"2025-03-21T04:00:00Z","v":913462,"vw":88.786478},{"c":90.49,"h":90.67,"l":88.8,"n":7744,"o":89.23,"t":"2025-03-24T04:00:00Z","v":293518,"vw":90.071608},{"c":89.63,"h":91.25,"l":88.78,"n":8915,"o":90.92,"t":"2025-03-25T04:00:00Z","v":319366,"vw":89.750218},{"c":90.18,"h":90.68,"l":89.405,"n":8606,"o":89.9,"t":"2025-03-26T04:00:00Z","v":450099,"vw":90.036222},{"c":92.22,"h":92.4,"l":90.125,"n":10415,"o":90.18,"t":"2025-03-27T04:00:00Z","v":403158,"vw":91.657809},{"c":91.79,"h":93.3,"l":90.07,"n":8127,"o":92.44,"t":"2025-03-28T04:00:00Z","v":279398,"vw":91.780914},{"c":91.54,"h":93.05,"l":90.74,"n":6975,"o":92.71,"t":"2025-03-31T04:00:00Z","v":367255,"vw":91.680251},{"c":91.96,"h":92.56,"l":90.62,"n":8021,"o":91.75,"t":"2025-04-01T04:00:00Z","v":287044,"vw":91.709188},{"c":92.22,"h":92.4,"l":90.93,"n":8766,"o":91.17,"t":"2025-04-02T04:00:00Z","v":311499,"vw":91.92172},{"c":92.83,"h":93.19,"l":90.02,"n":11410,"o":90.27,"t":"2025-04-03T04:00:00Z","v":516309,"vw":92.416232},{"c":86.33,"h":91.67,"l":85.02,"n":17622,"o":90.52,"t":"2025-04-04T04:00:00Z","v":552947,"vw":87.097474},{"c":82.37,"h":85.7,"l":81.0201,"n":15146,"o":84.22,"t":"2025-04-07T04:00:00Z","v":558663,"vw":82.567495},{"c":83.11,"h":86.18,"l":82.3,"n":11725,"o":84.04,"t":"2025-04-08T04:00:00Z","v":454502,"vw":83.609803},{"c":86.79,"h":88.42,"l":81.755,"n":12924,"o":82.17,"t":"2025-04-09T04:00:00Z","v":534431,"vw":86.343941},{"c":86.03,"h":88.18,"l":84.685,"n":14740,"o":86.6,"t":"2025-04-10T04:00:00Z","v":650044,"vw":86.16731},{"c":86.63,"h":87.49,"l":85.35,"n":11839,"o":86.18,"t":"2025-04-11T04:00:00Z","v":448391,"vw":86.482357},{"c":87.94,"h":88.655,"l":86.75,"n":7645,"o":87.34,"t":"2025-04-14T04:00:00Z","v":291873,"vw":87.926465},{"c":88.24,"h":90.1,"l":88.07,"n":9620,"o":88.42,"t":"2025-04-15T04:00:00Z","v":437836,"vw":88.644878},{"c":88.9,"h":90.02,"l":88.5468,"n":10019,"o":88.83,"t":"2025-04-16T04:00:00Z","v":360727,"vw":89.076412},{"c":89.66,"h":90.01,"l":88.5,"n":8958,"o":88.7,"t":"2025-04-17T04:00:00Z","v":284163,"vw":89.438781},{"c":88.28,"h":89.58,"l":86.99,"n":9359,"o":89.35,"t":"2025-04-21T04:00:00Z","v":300709,"vw":88.04913},{"c":91.32,"h":91.65,"l":88.87,"n":10101,"o":89.69,"t":"2025-04-22T04:00:00Z","v":415442,"vw":90.773628},{"c":90.9,"h":92,"l":89.61,"n":14621,"o":91.51,"t":"2025-04-23T04:00:00Z","v":557440,"vw":90.733601},{"c":89.26,"h":93.378,"l":87.93,"n":13371,"o":90.76,"t":"2025-04-24T04:00:00Z","v":582692,"vw":90.14006},{"c":87.57,"h":89.18,"l":86.425,"n":9889,"o":88.5,"t":"2025-04-25T04:00:00Z","v":336242,"vw":87.553265},{"c":87.18,"h":88.645,"l":86.655,"n":8994,"o":88.35,"t":"2025-04-28T04:00:00Z","v":339529,"vw":87.373162},{"c":88.37,"h":88.72,"l":86.405,"n":9743,"o":86.8,"t":"2025-04-29T04:00:00Z","v":310946,"vw":88.074904},{"c":87.23,"h":88.19,"l":85.245,"n":10492,"o":88.19,"t":"2025-04-30T04:00:00Z","v":415025,"vw":86.867679},{"c":86.89,"h":87.67,"l":85.59,"n":8802,"o":86.58,"t":"2025-05-01T04:00:00Z","v":325529,"vw":87.018204},{"c":87.68,"h":88.49,"l":87.13,"n":9136,"o":88.37,"t":"2025-05-02T04:00:00Z","v":335269,"vw":87.664378},{"c":88.76,"h":88.91,"l":86.285,"n":9120,"o":86.95,"t":"2025-05-05T04:00:00Z","v":457315,"vw":88.235951},{"c":89.08,"h":89.38,"l":88.15,"n":9724,"o":88.32,"t":"2025-05-06T04:00:00Z","v":462986,"vw":88.963125},{"c":89.7,"h":90.1,"l":89.035,"n":10331,"o":89.17,"t":"2025-05-07T04:00:00Z","v":428466,"vw":89.549732},{"c":89.81,"h":90.87,"l":89.21,"n":10065,"o":90.21,"t":"2025-05-08T04:00:00Z","v":596771,"vw":90.071765},{"c":89.73,"h":90.816,"l":89.3,"n":9659,"o":89.55,"t":"2025-05-09T04:00:00Z","v":324608,"vw":89.802445},{"c":90.23,"h":90.78,"l":88.43,"n":9190,"o":90.64,"t":"2025-05-12T04:00:00Z","v":342894,"vw":89.876811},{"c":88.97,"h":90.66,"l":88.96,"n":9440,"o":90.66,"t":"2025-05-13T04:00:00Z","v":367417,"vw":89.583128},{"c":86.54,"h":88.33,"l":86,"n":10107,"o":87.54,"t":"2025-05-14T04:00:00Z","v":354077,"vw":86.623101},{"c":88.63,"h":88.8299,"l":86.27,"n":9421,"o":86.49,"t":"2025-05-15T04:00:00Z","v":386370,"vw":88.261382},{"c":89.09,"h":89.255,"l":87.8,"n":6567,"o":88.68,"t":"2025-05-16T04:00:00Z","v":301497,"vw":88.971966},{"c":89.66,"h":90.03,"l":88.79,"n":7887,"o":88.79,"t":"2025-05-19T04:00:00Z","v":271513,"vw":89.668503},{"c":89.04,"h":90.1,"l":87.66,"n":7036,"o":89.37,"t":"2025-05-20T04:00:00Z","v":234143,"vw":89.105629},{"c":87.23,"h":88.99,"l":85.64,"n":6872,"o":88.47,"t":"2025-05-21T04:00:00Z","v":259655,"vw":87.321043},{"c":86.56,"h":87.2,"l":85.97,"n":7352,"o":87.02,"t":"2025-05-22T04:00:00Z","v":284008,"vw":86.703227},{"c":86.28,"h":86.69,"l":85.06,"n":5575,"o":85.45,"t":"2025-05-23T04:00:00Z","v":215253,"vw":86.244493},{"c":87.93,"h":87.98,"l":86.07,"n":8695,"o":86.6,"t":"2025-05-27T04:00:00Z","v":333317,"vw":87.480686},{"c":86.17,"h":88.4,"l":85.86,"n":10024,"o":87.69,"t":"2025-05-28T04:00:00Z","v":405380,"vw":86.333021},{"c":87.51,"h":87.755,"l":85.78,"n":11647,"o":86.26,"t":"2025-05-29T04:00:00Z","v":824683,"vw":87.392374},{"c":88.02,"h":88.48,"l":87.025,"n":10185,"o":87.66,"t":"2025-05-30T04:00:00Z","v":620241,"vw":88.04246},{"c":89.18,"h":89.27,"l":87.02,"n":10862,"o":87.55,"t":"2025-06-02T04:00:00Z","v":439689,"vw":88.682208},{"c":89.4,"h":89.96,"l":87.525,"n":10359,"o":88.77,"t":"2025-06-03T04:00:00Z","v":448913,"vw":89.21504},{"c":87.53,"h":89.3,"l":87.45,"n":5579,"o":89.3,"t":"2025-06-04T04:00:00Z","v":185653,"vw":87.80714},{"c":87.38,"h":87.95,"l":86.43,"n":8908,"o":87.35,"t":"2025-06-05T04:00:00Z","v":298930,"vw":87.420553},{"c":87.42,"h":88.25,"l":86.59,"n":7964,"o":88.25,"t":"2025-06-06T04:00:00Z","v":303546,"vw":87.314774},{"c":86.16,"h":89.34,"l":84.85,"n":8111,"o":87.62,"t":"2025-06-09T04:00:00Z","v":322398,"vw":86.09563},{"c":85.25,"h":88.92,"l":84.775,"n":7944,"o":86.08,"t":"2025-06-10T04:00:00Z","v":227428,"vw":85.174843},{"c":85.12,"h":85.845,"l":84.63,"n":9809,"o":85.54,"t":"2025-06-11T04:00:00Z","v":289483,"vw":85.31019},{"c":85.82,"h":85.9,"l":84.81,"n":7517,"o":84.81,"t":"2025-06-12T04:00:00Z","v":231687,"vw":85.628399},{"c":85.12,"h":86.05,"l":84.9125,"n":8111,"o":85.13,"t":"2025-06-13T04:00:00Z","v":261010,"vw":85.333781},{"c":85.24,"h":85.8,"l":84.5,"n":8563,"o":85.44,"t":"2025-06-16T04:00:00Z","v":300339,"vw":85.251549},{"c":84.98,"h":85.28,"l":83.76,"n":8018,"o":84.48,"t":"2025-06-17T04:00:00Z","v":312030,"vw":84.83536},{"c":85.2,"h":85.99,"l":84.4,"n":9401,"o":84.95,"t":"2025-06-18T04:00:00Z","v":365495,"vw":85.27593},{"c":85.12,"h":86.44,"l":85.01,"n":8478,"o":85.61,"t":"2025-06-20T04:00:00Z","v":622004,"vw":85.393421},{"c":87.44,"h":87.51,"l":84.6,"n":10895,"o":85.36,"t":"2025-06-23T04:00:00Z","v":458650,"vw":86.663037},{"c":86.62,"h":87.875,"l":86.125,"n":7604,"o":87.41,"t":"2025-06-24T04:00:00Z","v":318305,"vw":86.701115},{"c":84.32,"h":86.5,"l":84.24,"n":8601,"o":86.2,"t":"2025-06-25T04:00:00Z","v":487083,"vw":84.615318},{"c":85.96,"h":86.03,"l":84.455,"n":8816,"o":84.91,"t":"2025-06-26T04:00:00Z","v":293695,"vw":85.585489},{"c":86,"h":86.94,"l":85.105,"n":10737,"o":86,"t":"2025-06-27T04:00:00Z","v":777424,"vw":86.053296},{"c":86.65,"h":86.95,"l":85.6801,"n":6399,"o":86.06,"t":"2025-06-30T04:00:00Z","v":259991,"vw":86.534566},{"c":87.16,"h":87.83,"l":86.13,"n":7651,"o":86.18,"t":"2025-07-01T04:00:00Z","v":339706,"vw":87.247304},{"c":85.06,"h":87.02,"l":84.21,"n":7554,"o":87.02,"t":"2025-07-02T04:00:00Z","v":294886,"vw":84.982599},{"c":86.33,"h":86.64,"l":85.3134,"n":4860,"o":85.48,"t":"2025-07-03T04:00:00Z","v":169470,"vw":86.207236},{"c":85.6,"h":86.44,"l":85.1825,"n":8668,"o":86.02,"t":"2025-07-07T04:00:00Z","v":332699,"vw":85.596835},{"c":85.96,"h":86.8,"l":84.845,"n":7735,"o":85.2,"t":"2025-07-08T04:00:00Z","v":420765,"vw":86.107979},{"c":86.33,"h":86.365,"l":85.1,"n":6772,"o":86.1,"t":"2025-07-09T04:00:00Z","v":345800,"vw":86.022312},{"c":86.41,"h":87.31,"l":85.15,"n":8173,"o":85.97,"t":"2025-07-10T04:00:00Z","v":365458,"vw":86.419755},{"c":86.25,"h":87.03,"l":85.04,"n":8460,"o":85.75,"t":"2025-07-11T04:00:00Z","v":408954,"vw":86.314267},{"c":87.8,"h":87.91,"l":85.94,"n":10062,"o":86.03,"t":"2025-07-14T04:00:00Z","v":376970,"vw":87.409228},{"c":86.07,"h":87.865,"l":85.915,"n":10777,"o":87.21,"t":"2025-07-15T04:00:00Z","v":502748,"vw":86.501944},{"c":87.32,"h":87.54,"l":85.9,"n":9675,"o":86.68,"t":"2025-07-16T04:00:00Z","v":394816,"vw":87.023679},{"c":88.57,"h":88.67,"l":86.79,"n":10759,"o":86.79,"t":"2025-07-17T04:00:00Z","v":513557,"vw":88.171401},{"c":89.53,"h":89.89,"l":88.79,"n":10537,"o":88.97,"t":"2025-07-18T04:00:00Z","v":445726,"vw":89.387732},{"c":88.59,"h":89.75,"l":85.93,"n":10848,"o":89.53,"t":"2025-07-21T04:00:00Z","v":482975,"vw":88.968807},{"c":90.91,"h":91.01,"l":85.03,"n":12611,"o":88.94,"t":"2025-07-22T04:00:00Z","v":574515,"vw":90.432214},{"c":90.405,"h":91.63,"l":89.51,"n":13941,"o":91.63,"t":"2025-07-23T04:00:00Z","v":752766,"vw":90.045176},{"c":75,"h":83,"l":71.75,"n":53899,"o":83,"t":"2025-07-24T04:00:00Z","v":3126165,"vw":75.220032},{"c":77.63,"h":78.9,"l":74.74,"n":32711,"o":76.12,"t":"2025-07-25T04:00:00Z","v":1657503,"vw":77.434895},{"c":78.43,"h":79.22,"l":76.7119,"n":19601,"o":78.88,"t":"2025-07-28T04:00:00Z","v":1021119,"vw":78.064603},{"c":81.02,"h":81.16,"l":78.316,"n":24238,"o":78.43,"t":"2025-07-29T04:00:00Z","v":1252643,"vw":80.230604},{"c":79.41,"h":81.37,"l":78.99,"n":17647,"o":81.27,"t":"2025-07-30T04:00:00Z","v":766183,"vw":79.708187},{"c":77.97,"h":80.115,"l":77.82,"n":16779,"o":78.14,"t":"2025-07-31T04:00:00Z","v":819759,"vw":78.793758},{"c":77.47,"h":79.18,"l":76.37,"n":17288,"o":78.3,"t":"2025-08-01T04:00:00Z","v":646017,"vw":77.357861},{"c":79.09,"h":79.1,"l":77.19,"n":12080,"o":77.19,"t":"2025-08-04T04:00:00Z","v":472640,"vw":78.709476},{"c":78.01,"h":78.95,"l":77.49,"n":12394,"o":78,"t":"2025-08-05T04:00:00Z","v":552971,"vw":78.108028},{"c":79.03,"h":79.07,"l":77.53,"n":10572,"o":77.97,"t":"2025-08-06T04:00:00Z","v":515079,"vw":78.747332},{"c":77.74,"h":79.02,"l":77.42,"n":11048,"o":79.02,"t":"2025-08-07T04:00:00Z","v":430709,"vw":77.748114},{"c":78.15,"h":78.56,"l":77.33,"n":9474,"o":77.99,"t":"2025-08-08T04:00:00Z","v":322256,"vw":78.11045},{"c":77.6,"h":78.45,"l":77.4,"n":9975,"o":78.31,"t":"2025-08-11T04:00:00Z","v":407954,"vw":77.680805},{"c":78.35,"h":78.47,"l":76.98,"n":10239,"o":78.14,"t":"2025-08-12T04:00:00Z","v":420093,"vw":78.222514},{"c":79.38,"h":79.47,"l":77.85,"n":10867,"o":78.64,"t":"2025-08-13T04:00:00Z","v":669262,"vw":79.264291},{"c":78.2,"h":79.32,"l":77.96,"n":11736,"o":79.26,"t":"2025-08-14T04:00:00Z","v":659684,"vw":78.249962},{"c":76.71,"h":78.4,"l":76.36,"n":10988,"o":78.36,"t":"2025-08-15T04:00:00Z","v":667454,"vw":76.858783},{"c":75.78,"h":76.79,"l":75.73,"n":9394,"o":76.54,"t":"2025-08-18T04:00:00Z","v":341439,"vw":76.008965},{"c":77.29,"h":77.325,"l":75.885,"n":10807,"o":76.1,"t":"2025-08-19T04:00:00Z","v":499117,"vw":77.012646},{"c":77.89,"h":79,"l":77.5,"n":11910,"o":77.9,"t":"2025-08-20T04:00:00Z","v":482728,"vw":78.130339},{"c":78.11,"h":78.64,"l":77.345,"n":7995,"o":77.64,"t":"2025-08-21T04:00:00Z","v":451196,"vw":78.078143},{"c":78.71,"h":79.37,"l":78.33,"n":12846,"o":78.81,"t":"2025-08-22T04:00:00Z","v":592547,"vw":78.865036},{"c":77.295,"h":79.2152,"l":77.24,"n":8000,"o":78.5,"t":"2025-08-25T04:00:00Z","v":288052,"vw":77.54237},{"c":77.91,"h":78.07,"l":77.26,"n":9408,"o":77.3,"t":"2025-08-26T04:00:00Z","v":396542,"vw":77.793815},{"c":79.035,"h":79.475,"l":77.39,"n":10405,"o":77.69,"t":"2025-08-27T04:00:00Z","v":457800,"vw":78.923829},{"c":78.13,"h":78.8,"l":77.47,"n":16420,"o":78.8,"t":"2025-08-28T04:00:00Z","v":1723033,"vw":77.856736},{"c":78.23,"h":79.43,"l":78.17,"n":10333,"o":78.49,"t":"2025-08-29T04:00:00Z","v":640709,"vw":78.471005},{"c":78.48,"h":78.7131,"l":77.63,"n":9379,"o":78.13,"t":"2025-09-02T04:00:00Z","v":312862,"vw":78.216558},{"c":79.22,"h":79.39,"l":78.01,"n":8460,"o":78.01,"t":"2025-09-03T04:00:00Z","v":391621,"vw":78.936791},{"c":81.04,"h":81.08,"l":79.51,"n":10527,"o":79.78,"t":"2025-09-04T04:00:00Z","v":390164,"vw":80.72055},{"c":79.81,"h":81.1,"l":79.71,"n":10750,"o":80.82,"t":"2025-09-05T04:00:00Z","v":387573,"vw":80.002594},{"c":79.73,"h":79.87,"l":78.67,"n":8939,"o":79.87,"t":"2025-09-08T04:00:00Z","v":273756,"vw":79.592133},{"c":78.67,"h":79.82,"l":78.62,"n":9831,"o":79.43,"t":"2025-09-09T04:00:00Z","v":456369,"vw":79.004684},{"c":78.01,"h":78.355,"l":77.09,"n":9732,"o":78.22,"t":"2025-09-10T04:00:00Z","v":389143,"vw":77.877778},{"c":79.7,"h":79.74,"l":77.89,"n":11595,"o":77.91,"t":"2025-09-11T04:00:00Z","v":469733,"vw":79.220167},{"c":79.01,"h":79.89,"l":78.97,"n":8903,"o":79.45,"t":"2025-09-12T04:00:00Z","v":384209,"vw":79.36202},{"c":77.11,"h":79.4,"l":76.91,"n":12983,"o":79.24,"t":"2025-09-15T04:00:00Z","v":871028,"vw":77.514452},{"c":76.91,"h":77.36,"l":76.1,"n":9688,"o":77.18,"t":"2025-09-16T04:00:00Z","v":454597,"vw":76.949317},{"c":77.42,"h":78.365,"l":76.63,"n":11217,"o":77.31,"t":"2025-09-17T04:00:00Z","v":495447,"vw":77.523557},{"c":78.3,"h":78.67,"l":77.06,"n":10112,"o":77.43,"t":"2025-09-18T04:00:00Z","v":407051,"vw":78.17593},{"c":77.43,"h":78.3,"l":76.675,"n":13788,"o":78.05,"t":"2025-09-19T04:00:00Z","v":1832665,"vw":77.463497},{"c":78.63,"h":78.895,"l":76.44,"n":10665,"o":77.08,"t":"2025-09-22T04:00:00Z","v":616961,"vw":78.456726},{"c":78.32,"h":79.4,"l":77.67,"n":9084,"o":78.32,"t":"2025-09-23T04:00:00Z","v":391242,"vw":78.446584},{"c":78.83,"h":79,"l":77.93,"n":7972,"o":78.21,"t":"2025-09-24T04:00:00Z","v":389425,"vw":78.789518},{"c":78.43,"h":79.615,"l":78.06,"n":8931,"o":79.03,"t":"2025-09-25T04:00:00Z","v":429432,"vw":78.517061},{"c":79.84,"h":80.05,"l":78.875,"n":8050,"o":78.97,"t":"2025-09-26T04:00:00Z","v":321949,"vw":79.751884},{"c":79.34,"h":79.78,"l":78.8225,"n":9354,"o":79.78,"t":"2025-09-29T04:00:00Z","v":416226,"vw":79.294825},{"c":81.07,"h":81.283,"l":79.28,"n":9119,"o":79.28,"t":"2025-09-30T04:00:00Z","v":393416,"vw":80.851499},{"c":81.28,"h":81.9577,"l":80.33,"n":9398,"o":80.33,"t":"2025-10-01T04:00:00Z","v":376079,"vw":81.368115},{"c":82.19,"h":82.28,"l":80.03,"n":8442,"o":80.71,"t":"2025-10-02T04:00:00Z","v":311020,"vw":81.798956},{"c":83.51,"h":83.965,"l":81.985,"n":8582,"o":82.19,"t":"2025-10-03T04:00:00Z","v":378850,"vw":83.498172},{"c":84.2,"h":84.86,"l":83.65,"n":10202,"o":83.92,"t":"2025-10-06T04:00:00Z","v":452738,"vw":84.248753},{"c":84.24,"h":85.0625,"l":82.95,"n":16116,"o":84.31,"t":"2025-10-07T04:00:00Z","v":807598,"vw":83.920878},{"c":84.26,"h":84.85,"l":83.93,"n":9021,"o":84.54,"t":"2025-10-08T04:00:00Z","v":375757,"vw":84.360324},{"c":82.92,"h":84.645,"l":82.59,"n":8565,"o":84.1,"t":"2025-10-09T04:00:00Z","v":382718,"vw":83.105423},{"c":81.78,"h":83.75,"l":81.6,"n":11112,"o":83.75,"t":"2025-10-10T04:00:00Z","v":502481,"vw":82.050375},{"c":82.43,"h":82.68,"l":80.85,"n":8654,"o":81.8,"t":"2025-10-13T04:00:00Z","v":398516,"vw":82.247998},{"c":84.28,"h":84.555,"l":82.255,"n":11998,"o":82.51,"t":"2025-10-14T04:00:00Z","v":499011,"vw":83.98321},{"c":82.86,"h":84.26,"l":82.01,"n":9882,"o":83.98,"t":"2025-10-15T04:00:00Z","v":294808,"vw":82.783149},{"c":80.56,"h":83.33,"l":80.47,"n":12197,"o":82.38,"t":"2025-10-16T04:00:00Z","v":342824,"vw":80.933042},{"c":81.15,"h":81.47,"l":80.32,"n":10445,"o":80.56,"t":"2025-10-17T04:00:00Z","v":343116,"vw":80.984424},{"c":83.6,"h":83.67,"l":81.36,"n":12702,"o":81.84,"t":"2025-10-20T04:00:00Z","v":463609,"vw":83.098681},{"c":83.975,"h":84.51,"l":83.01,"n":10108,"o":83.58,"t":"2025-10-21T04:00:00Z","v":345846,"vw":84.062057},{"c":81.18,"h":84.34,"l":78.88,"n":26932,"o":83.67,"t":"2025-10-22T04:00:00Z","v":1664703,"vw":80.825581},{"c":76.56,"h":78.87,"l":75.199,"n":24323,"o":78.87,"t":"2025-10-23T04:00:00Z","v":1430587,"vw":77.070912},{"c":77.26,"h":78.215,"l":75.92,"n":15412,"o":77.28,"t":"2025-10-24T04:00:00Z","v":782399,"vw":76.888059},{"c":76.87,"h":78.26,"l":75.57,"n":21758,"o":76.71,"t":"2025-10-27T04:00:00Z","v":896279,"vw":76.876588},{"c":75.61,"h":76.55,"l":74.83,"n":18621,"o":75.92,"t":"2025-10-28T04:00:00Z","v":1011158,"vw":75.415661},{"c":74.65,"h":76.46,"l":74.53,"n":16160,"o":74.93,"t":"2025-10-29T04:00:00Z","v":717002,"vw":75.230225},{"c":75.99,"h":76.61,"l":74.2,"n":13333,"o":74.71,"t":"2025-10-30T04:00:00Z","v":561981,"vw":76.042784},{"c":75.34,"h":75.69,"l":74.49,"n":11648,"o":75.12,"t":"2025-10-31T04:00:00Z","v":591628,"vw":75.248784},{"c":74.02,"h":75.64,"l":73.475,"n":11360,"o":74.93,"t":"2025-11-03T05:00:00Z","v":534406,"vw":74.067841},{"c":75.38,"h":75.625,"l":73.455,"n":12703,"o":74.2,"t":"2025-11-04T05:00:00Z","v":474954,"vw":75.121905},{"c":77.03,"h":77.23,"l":74.505,"n":12343,"o":75.45,"t":"2025-11-05T05:00:00Z","v":565657,"vw":76.620595},{"c":77.15,"h":77.58,"l":76.69,"n":9339,"o":76.91,"t":"2025-11-06T05:00:00Z","v":321105,"vw":77.173156},{"c":78.24,"h":78.785,"l":77.01,"n":9092,"o":77.5,"t":"2025-11-07T05:00:00Z","v":363731,"vw":78.215279},{"c":78.57,"h":78.715,"l":77.285,"n":7206,"o":78.24,"t":"2025-11-10T05:00:00Z","v":288244,"vw":78.36891},{"c":79.02,"h":79.085,"l":77.72,"n":8226,"o":78.81,"t":"2025-11-11T05:00:00Z","v":410982,"vw":78.644863},{"c":79.12,"h":79.56,"l":78.85,"n":7486,"o":78.93,"t":"2025-11-12T05:00:00Z","v":361321,"vw":79.104211},{"c":79.46,"h":80.05,"l":79.12,"n":8695,"o":79.12,"t":"2025-11-13T05:00:00Z","v":310987,"vw":79.596117},{"c":78.44,"h":79.325,"l":77.72,"n":7979,"o":79.02,"t":"2025-11-14T05:00:00Z","v":297391,"vw":78.408965},{"c":77.76,"h":78.79,"l":77.34,"n":9390,"o":78.67,"t":"2025-11-17T05:00:00Z","v":452212,"vw":77.911723},{"c":78.46,"h":78.91,"l":75.65,"n":8716,"o":77.87,"t":"2025-11-18T05:00:00Z","v":303155,"vw":78.403803},{"c":77,"h":78.64,"l":76.71,"n":8068,"o":78.47,"t":"2025-11-19T05:00:00Z","v":394883,"vw":77.126489},{"c":76.94,"h":79.88,"l":76.37,"n":10787,"o":77.62,"t":"2025-11-20T05:00:00Z","v":400930,"vw":76.927016},{"c":77.97,"h":78.76,"l":76.95,"n":11268,"o":77.41,"t":"2025-11-21T05:00:00Z","v":459214,"vw":78.072555},{"c":78.06,"h":78.35,"l":76.87,"n":9274,"o":77.97,"t":"2025-11-24T05:00:00Z","v":407032,"vw":78.015474},{"c":79.13,"h":80.94,"l":78.23,"n":9751,"o":78.23,"t":"2025-11-25T05:00:00Z","v":347196,"vw":79.564007},{"c":79.42,"h":79.82,"l":78.41,"n":9179,"o":78.73,"t":"2025-11-26T05:00:00Z","v":889544,"vw":79.363891},{"c":78.56,"h":79.57,"l":78.455,"n":4640,"o":78.98,"t":"2025-11-28T05:00:00Z","v":158088,"vw":78.721554},{"c":79.04,"h":79.56,"l":78.18,"n":8321,"o":78.68,"t":"2025-12-01T05:00:00Z","v":340813,"vw":78.944658},{"c":78.56,"h":79.6,"l":78.52,"n":6718,"o":79.6,"t":"2025-12-02T05:00:00Z","v":273322,"vw":78.759529},{"c":78.05,"h":78.99,"l":76.995,"n":8682,"o":78.89,"t":"2025-12-03T05:00:00Z","v":532559,"vw":78.103224},{"c":77.1,"h":78.605,"l":76.855,"n":9159,"o":77.81,"t":"2025-12-04T05:00:00Z","v":448243,"vw":77.337948},{"c":77.54,"h":77.76,"l":76,"n":9509,"o":77.05,"t":"2025-12-05T05:00:00Z","v":389544,"vw":77.162612},{"c":76.72,"h":77.65,"l":76.4101,"n":9453,"o":77.46,"t":"2025-12-08T05:00:00Z","v":567468,"vw":76.895798},{"c":78.15,"h":78.55,"l":76.56,"n":8644,"o":76.98,"t":"2025-12-09T05:00:00Z","v":361147,"vw":78.119611},{"c":78.79,"h":79.32,"l":77.125,"n":10449,"o":77.89,"t":"2025-12-10T05:00:00Z","v":539798,"vw":78.727927},{"c":81.2,"h":81.61,"l":79.24,"n":12010,"o":79.35,"t":"2025-12-11T05:00:00Z","v":542935,"vw":80.402676},{"c":82.3,"h":82.73,"l":80.9801,"n":9068,"o":81.81,"t":"2025-12-12T05:00:00Z","v":571226,"vw":82.229925},{"c":83.74,"h":83.805,"l":80.235,"n":10839,"o":82.76,"t":"2025-12-15T05:00:00Z","v":487519,"vw":83.402584},{"c":83.2,"h":84.66,"l":82.05,"n":11708,"o":83.98,"t":"2025-12-16T05:00:00Z","v":626739,"vw":83.099073},{"c":84.17,"h":84.2,"l":82.65,"n":10631,"o":82.65,"t":"2025-12-17T05:00:00Z","v":582540,"vw":83.71622},{"c":84.51,"h":85.1699,"l":83.45,"n":11969,"o":84.04,"t":"2025-12-18T05:00:00Z","v":568764,"vw":84.592972},{"c":84.53,"h":84.77,"l":83.825,"n":9398,"o":84.16,"t":"2025-12-19T05:00:00Z","v":1291574,"vw":84.46247},{"c":85.62,"h":86.09,"l":84.095,"n":9818,"o":84.225,"t":"2025-12-22T05:00:00Z","v":411161,"vw":85.621019},{"c":85.05,"h":86.19,"l":84.96,"n":7464,"o":85.54,"t":"2025-12-23T05:00:00Z","v":364472,"vw":85.283394},{"c":84.57,"h":85.59,"l":84.12,"n":4692,"o":84.86,"t":"2025-12-24T05:00:00Z","v":198739,"vw":84.726167},{"c":84.03,"h":85.25,"l":83.73,"n":5438,"o":84.78,"t":"2025-12-26T05:00:00Z","v":167224,"vw":84.152968},{"c":84.54,"h":85.015,"l":83.78,"n":6485,"o":84.18,"t":"2025-12-29T05:00:00Z","v":225572,"vw":84.456833},{"c":84.58,"h":85.08,"l":83.36,"n":6152,"o":84.44,"t":"2025-12-30T05:00:00Z","v":214627,"vw":84.556336},{"c":83.67,"h":84.71,"l":83.61,"n":6355,"o":84.26,"t":"2025-12-31T05:00:00Z","v":294054,"vw":83.791898},{"c":83.52,"h":83.54,"l":82.17,"n":8832,"o":83.42,"t":"2026-01-02T05:00:00Z","v":421559,"vw":83.041979},{"c":85.15,"h":85.84,"l":82.685,"n":9571,"o":82.79,"t":"2026-01-05T05:00:00Z","v":493218,"vw":85.036529},{"c":84.21,"h":84.91,"l":83.48,"n":8691,"o":84.44,"t":"2026-01-06T05:00:00Z","v":417051,"vw":84.276813},{"c":84,"h":84.21,"l":82.97,"n":7861,"o":83.97,"t":"2026-01-07T05:00:00Z","v":439178,"vw":83.441715},{"c":85.48,"h":85.99,"l":83.36,"n":7648,"o":83.98,"t":"2026-01-08T05:00:00Z","v":316186,"vw":85.457524},{"c":84.45,"h":86.28,"l":84.15,"n":8317,"o":85.16,"t":"2026-01-09T05:00:00Z","v":302535,"vw":84.798255},{"c":83.12,"h":85.196,"l":81.7,"n":8824,"o":83.89,"t":"2026-01-12T05:00:00Z","v":404690,"vw":83.542978},{"c":81.88,"h":83.157,"l":81.75,"n":7831,"o":83.07,"t":"2026-01-13T05:00:00Z","v":358927,"vw":82.14251},{"c":82.24,"h":82.7807,"l":81.2,"n":10386,"o":81.82,"t":"2026-01-14T05:00:00Z","v":503698,"vw":81.939044},{"c":82.97,"h":83.094,"l":82.13,"n":8478,"o":82.22,"t":"2026-01-15T05:00:00Z","v":480759,"vw":82.823209},{"c":81.89,"h":82.8552,"l":81.68,"n":9928,"o":82.57,"t":"2026-01-16T05:00:00Z","v":478205,"vw":82.170958},{"c":81.35,"h":82.1,"l":81.07,"n":11215,"o":81.59,"t":"2026-01-20T05:00:00Z","v":490716,"vw":81.418022},{"c":82.83,"h":82.92,"l":81.37,"n":11657,"o":81.67,"t":"2026-01-21T05:00:00Z","v":614904,"vw":82.383116},{"c":82.1,"h":82.5489,"l":81.48,"n":10739,"o":82.34,"t":"2026-01-22T05:00:00Z","v":536785,"vw":82.090268},{"c":80.07,"h":81.605,"l":78.425,"n":15949,"o":81.41,"t":"2026-01-23T05:00:00Z","v":1000262,"vw":79.448458},{"c":81.77,"h":82.57,"l":80.41,"n":12142,"o":80.61,"t":"2026-01-26T05:00:00Z","v":513350,"vw":81.534837},{"c":80.62,"h":81.705,"l":80.34,"n":8712,"o":81.43,"t":"2026-01-27T05:00:00Z","v":380987,"vw":80.652388},{"c":81.37,"h":81.87,"l":80.01,"n":11907,"o":80.09,"t":"2026-01-28T05:00:00Z","v":529241,"vw":81.180717},{"c":84.08,"h":84.74,"l":81.63,"n":14844,"o":81.78,"t":"2026-01-29T05:00:00Z","v":1052705,"vw":83.539847},{"c":84.08,"h":85.2,"l":77.45,"n":23212,"o":84.55,"t":"2026-01-30T05:00:00Z","v":1336871,"vw":82.778761},{"c":84.64,"h":85.9,"l":83.92,"n":14331,"o":84.57,"t":"2026-02-02T05:00:00Z","v":540139,"vw":84.703022},{"c":86.82,"h":87.635,"l":84.16,"n":19021,"o":84.16,"t":"2026-02-03T05:00:00Z","v":1166128,"vw":86.829037},{"c":89.09,"h":89.8,"l":87,"n":15938,"o":87.95,"t":"2026-02-04T05:00:00Z","v":874814,"vw":89.197569},{"c":89.94,"h":90.92,"l":88.19,"n":16340,"o":89.47,"t":"2026-02-05T05:00:00Z","v":686381,"vw":90.044859},{"c":90.1,"h":91.31,"l":89.51,"n":14247,"o":90,"t":"2026-02-06T05:00:00Z","v":884834,"vw":90.318551},{"c":88.6,"h":90.47,"l":88.25,"n":11200,"o":89.65,"t":"2026-02-09T05:00:00Z","v":466010,"vw":89.138074},{"c":89.24,"h":89.63,"l":88.3,"n":11411,"o":88.53,"t":"2026-02-10T05:00:00Z","v":495105,"vw":89.022599},{"c":88.65,"h":89.68,"l":86.72,"n":10499,"o":88.9,"t":"2026-02-11T05:00:00Z","v":421195,"vw":88.267529},{"c":87.76,"h":89.73,"l":87.27,"n":11467,"o":89.29,"t":"2026-02-12T05:00:00Z","v":478676,"vw":87.824632},{"c":86.42,"h":87.28,"l":85.485,"n":9805,"o":87.03,"t":"2026-02-13T05:00:00Z","v":399291,"vw":86.264287},{"c":86.54,"h":87.83,"l":86.28,"n":11217,"o":87.14,"t":"2026-02-17T05:00:00Z","v":466852,"vw":86.718623},{"c":85.25,"h":86.27,"l":84.7,"n":10958,"o":86.27,"t":"2026-02-18T05:00:00Z","v":480625,"vw":85.276964},{"c":84.95,"h":85.355,"l":84.38,"n":9036,"o":85.05,"t":"2026-02-19T05:00:00Z","v":430540,"vw":84.879157},{"c":85.1,"h":85.75,"l":83.34,"n":12937,"o":85.49,"t":"2026-02-20T05:00:00Z","v":727099,"vw":85.029153},{"c":83,"h":85.74,"l":82.83,"n":11684,"o":85.48,"t":"2026-02-23T05:00:00Z","v":755272,"vw":83.640961},{"c":82.63,"h":83.315,"l":81.79,"n":8999,"o":83,"t":"2026-02-24T05:00:00Z","v":473203,"vw":82.537642},{"c":82.87,"h":83.085,"l":81.26,"n":9962,"o":82.89,"t":"2026-02-25T05:00:00Z","v":544313,"vw":82.531914},{"c":83.79,"h":84.46,"l":82.96,"n":10196,"o":83.3,"t":"2026-02-26T05:00:00Z","v":642391,"vw":83.736963},{"c":84.04,"h":84.46,"l":82.54,"n":7993,"o":83.82,"t":"2026-02-27T05:00:00Z","v":533375,"vw":84.020458},{"c":84.86,"h":85.18,"l":83.73,"n":7187,"o":83.89,"t":"2026-03-02T05:00:00Z","v":349518,"vw":84.716704},{"c":83.83,"h":84.09,"l":82.09,"n":8461,"o":83.75,"t":"2026-03-03T05:00:00Z","v":316923,"vw":83.558958},{"c":82.14,"h":83.73,"l":81.92,"n":8351,"o":83.59,"t":"2026-03-04T05:00:00Z","v":382173,"vw":82.366678},{"c":80.88,"h":81.71,"l":80.36,"n":11205,"o":81.7,"t":"2026-03-05T05:00:00Z","v":638191,"vw":80.893213},{"c":80.08,"h":80.23,"l":78.18,"n":13599,"o":80,"t":"2026-03-06T05:00:00Z","v":732552,"vw":79.692956},{"c":77.78,"h":79.9199,"l":76.725,"n":12547,"o":79.78,"t":"2026-03-09T04:00:00Z","v":553274,"vw":77.637021},{"c":76.94,"h":77.82,"l":76.58,"n":9277,"o":77.28,"t":"2026-03-10T04:00:00Z","v":465286,"vw":77.057593},{"c":76.76,"h":77.235,"l":75.595,"n":11975,"o":76.66,"t":"2026-03-11T04:00:00Z","v":600141,"vw":76.653484},{"c":76.57,"h":77.2,"l":75.19,"n":10395,"o":75.79,"t":"2026-03-12T04:00:00Z","v":498898,"vw":76.55467},{"c":76.41,"h":77.51,"l":76.11,"n":11070,"o":77.44,"t":"2026-03-13T04:00:00Z","v":622970,"vw":76.464057},{"c":76.56,"h":77.82,"l":76.47,"n":10512,"o":76.95,"t":"2026-03-16T04:00:00Z","v":459187,"vw":76.754078},{"c":76.49,"h":77.74,"l":76.32,"n":9640,"o":77.2,"t":"2026-03-17T04:00:00Z","v":475756,"vw":76.62738},{"c":74.64,"h":76.38,"l":74.37,"n":9818,"o":75.46,"t":"2026-03-18T04:00:00Z","v":513105,"vw":74.715592},{"c":73.73,"h":74.8,"l":73.23,"n":9722,"o":74.46,"t":"2026-03-19T04:00:00Z","v":423413,"vw":73.779939},{"c":74.04,"h":74.28,"l":72.78,"n":9916,"o":73.86,"t":"2026-03-20T04:00:00Z","v":1172242,"vw":73.949571},{"c":75.07,"h":76.473,"l":74.185,"n":11655,"o":75.56,"t":"2026-03-23T04:00:00Z","v":764202,"vw":75.27826},{"c":74.58,"h":75.47,"l":74.12,"n":12626,"o":75.27,"t":"2026-03-24T04:00:00Z","v":497134,"vw":74.776768},{"c":73.72,"h":75.34,"l":72.95,"n":11253,"o":75.28,"t":"2026-03-25T04:00:00Z","v":493799,"vw":73.700524},{"c":74.76,"h":75.385,"l":73.45,"n":11287,"o":73.62,"t":"2026-03-26T04:00:00Z","v":652959,"vw":74.790558},{"c":74.68,"h":75.26,"l":73.76,"n":10387,"o":74.53,"t":"2026-03-27T04:00:00Z","v":495450,"vw":74.800467},{"c":75.35,"h":76.075,"l":74.385,"n":12885,"o":75.04,"t":"2026-03-30T04:00:00Z","v":565673,"vw":75.388616},{"c":75.39,"h":76.52,"l":74.8025,"n":9632,"o":75.91,"t":"2026-03-31T04:00:00Z","v":584099,"vw":75.376755},{"c":75.78,"h":76.585,"l":74.56,"n":12841,"o":75.29,"t":"2026-04-01T04:00:00Z","v":683190,"vw":75.951978},{"c":76.92,"h":77.04,"l":75.24,"n":11974,"o":75.53,"t":"2026-04-02T04:00:00Z","v":569028,"vw":76.699815},{"c":77.71,"h":77.78,"l":76.24,"n":10447,"o":76.55,"t":"2026-04-06T04:00:00Z","v":386054,"vw":77.509624},{"c":79.22,"h":79.54,"l":77.55,"n":14035,"o":77.71,"t":"2026-04-07T04:00:00Z","v":566042,"vw":79.106761},{"c":81.4,"h":81.43,"l":79.5,"n":12925,"o":79.78,"t":"2026-04-08T04:00:00Z","v":572195,"vw":80.974728},{"c":81.58,"h":82.36,"l":80.5,"n":11191,"o":81.04,"t":"2026-04-09T04:00:00Z","v":522843,"vw":81.644417},{"c":79.94,"h":82.2,"l":79.5,"n":13753,"o":81.34,"t":"2026-04-10T04:00:00Z","v":624985,"vw":79.99286},{"c":81.74,"h":81.87,"l":79.57,"n":9092,"o":79.91,"t":"2026-04-13T04:00:00Z","v":351455,"vw":81.309593},{"c":80.9,"h":82.17,"l":80.2101,"n":7906,"o":81.11,"t":"2026-04-14T04:00:00Z","v":266275,"vw":81.193261},{"c":80.62,"h":81.32,"l":79.895,"n":9981,"o":80.63,"t":"2026-04-15T04:00:00Z","v":413527,"vw":80.696842},{"c":80.67,"h":81.02,"l":79.67,"n":11154,"o":80.34,"t":"2026-04-16T04:00:00Z","v":490960,"vw":80.480163},{"c":82.77,"h":83.21,"l":80.16,"n":9887,"o":80.67,"t":"2026-04-17T04:00:00Z","v":380842,"vw":82.540527},{"c":81.85,"h":83.9659,"l":81.51,"n":10625,"o":82.59,"t":"2026-04-20T04:00:00Z","v":552435,"vw":82.385676},{"c":80.88,"h":81.86,"l":80.65,"n":10900,"o":81.86,"t":"2026-04-21T04:00:00Z","v":439293,"vw":81.142395},{"c":77.63,"h":80.545,"l":77.04,"n":21691,"o":80.45,"t":"2026-04-22T04:00:00Z","v":1372269,"vw":78.39846},{"c":84.38,"h":86.5399,"l":79.68,"n":24130,"o":79.72,"t":"2026-04-23T04:00:00Z","v":1469111,"vw":84.364543},{"c":82.48,"h":84.34,"l":81.925,"n":16329,"o":83.38,"t":"2026-04-24T04:00:00Z","v":838534,"vw":82.601079},{"c":85.22,"h":85.54,"l":81.5,"n":15804,"o":82.735,"t":"2026-04-27T04:00:00Z","v":761313,"vw":84.930983},{"c":85.61,"h":87.19,"l":85.04,"n":18498,"o":86.17,"t":"2026-04-28T04:00:00Z","v":670217,"vw":85.871374},{"c":84.68,"h":86.035,"l":83.83,"n":13172,"o":85.1,"t":"2026-04-29T04:00:00Z","v":497571,"vw":84.498687},{"c":83.95,"h":84.955,"l":83.31,"n":11396,"o":83.56,"t":"2026-04-30T04:00:00Z","v":522661,"vw":84.210277},{"c":82.08,"h":84.35,"l":81.84,"n":8615,"o":84.35,"t":"2026-05-01T04:00:00Z","v":358578,"vw":82.451615},{"c":80.88,"h":82.88,"l":80.67,"n":8938,"o":81.28,"t":"2026-05-04T04:00:00Z","v":361975,"vw":81.065859},{"c":82.15,"h":82.57,"l":79.87,"n":11442,"o":80.67,"t":"2026-05-05T04:00:00Z","v":581776,"vw":82.059065},{"c":83,"h":83.63,"l":82.3501,"n":10223,"o":82.39,"t":"2026-05-06T04:00:00Z","v":502702,"vw":83.00269},{"c":84.69,"h":85.415,"l":84.045,"n":14104,"o":84.68,"t":"2026-05-07T04:00:00Z","v":620892,"vw":84.694855},{"c":84.78,"h":85.39,"l":83.37,"n":9408,"o":84.78,"t":"2026-05-08T04:00:00Z","v":400132,"vw":84.708395},{"c":84.81,"h":85.75,"l":83.5,"n":9923,"o":85.195,"t":"2026-05-11T04:00:00Z","v":427232,"vw":84.973335},{"c":85.89,"h":86.07,"l":83.4801,"n":8782,"o":84.81,"t":"2026-05-12T04:00:00Z","v":370659,"vw":85.491668},{"c":85.17,"h":86.48,"l":84.4625,"n":9103,"o":85.11,"t":"2026-05-13T04:00:00Z","v":358961,"vw":85.220812},{"c":85.95,"h":86.49,"l":85.025,"n":8224,"o":85.73,"t":"2026-05-14T04:00:00Z","v":259443,"vw":85.709645},{"c":88.2,"h":88.23,"l":85.5,"n":12149,"o":85.97,"t":"2026-05-15T04:00:00Z","v":643388,"vw":87.612843},{"c":89.59,"h":90.3999,"l":87.35,"n":12212,"o":87.51,"t":"2026-05-18T04:00:00Z","v":606674,"vw":89.588129},{"c":88.34,"h":90.22,"l":88.23,"n":11712,"o":89.59,"t":"2026-05-19T04:00:00Z","v":466783,"vw":88.830473},{"c":89.22,"h":89.365,"l":86.23,"n":10113,"o":88.2,"t":"2026-05-20T04:00:00Z","v":451762,"vw":88.973504},{"c":90.69,"h":90.73,"l":88.1725,"n":9501,"o":88.66,"t":"2026-05-21T04:00:00Z","v":596377,"vw":89.96162},{"c":90.7,"h":91.335,"l":90.08,"n":10088,"o":91.335,"t":"2026-05-22T04:00:00Z","v":557084,"vw":90.616182},{"c":89.4,"h":91.65,"l":89.3,"n":12494,"o":90.69,"t":"2026-05-26T04:00:00Z","v":559739,"vw":90.164758},{"c":88.99,"h":90.385,"l":87.915,"n":11844,"o":89.06,"t":"2026-05-27T04:00:00Z","v":540034,"vw":89.011636},{"c":87.29,"h":89.28,"l":87.25,"n":10549,"o":88.52,"t":"2026-05-28T04:00:00Z","v":562217,"vw":87.8319},{"c":86.54,"h":88.025,"l":86.09,"n":9873,"o":86.84,"t":"2026-05-29T04:00:00Z","v":551882,"vw":86.97037},{"c":86.12,"h":87.03,"l":85,"n":11793,"o":85.85,"t":"2026-06-01T04:00:00Z","v":527049,"vw":85.84606},{"c":86.05,"h":87.205,"l":85.34,"n":9820,"o":85.34,"t":"2026-06-02T04:00:00Z","v":483993,"vw":86.290574},{"c":85.51,"h":86.89,"l":85.045,"n":9704,"o":86.06,"t":"2026-06-03T04:00:00Z","v":408268,"vw":85.609601},{"c":86.01,"h":87.945,"l":84.865,"n":12393,"o":86.71,"t":"2026-06-04T04:00:00Z","v":505295,"vw":85.878365},{"c":88.59,"h":89.28,"l":86.505,"n":11048,"o":86.63,"t":"2026-06-05T04:00:00Z","v":466427,"vw":88.342941},{"c":87.87,"h":89.34,"l":87.3,"n":9578,"o":87.81,"t":"2026-06-08T04:00:00Z","v":576297,"vw":88.308915},{"c":90.25,"h":90.73,"l":87.95,"n":13187,"o":88.17,"t":"2026-06-09T04:00:00Z","v":647398,"vw":89.986227},{"c":91.34,"h":91.91,"l":89.15,"n":11587,"o":91.11,"t":"2026-06-10T04:00:00Z","v":562365,"vw":91.180885},{"c":91.91,"h":92.705,"l":91.385,"n":8737,"o":91.64,"t":"2026-06-11T04:00:00Z","v":387011,"vw":91.993058},{"c":92.41,"h":92.73,"l":91.615,"n":9130,"o":92.05,"t":"2026-06-12T04:00:00Z","v":458886,"vw":92.165147},{"c":92.27,"h":93.05,"l":91.92,"n":9180,"o":92.34,"t":"2026-06-15T04:00:00Z","v":331443,"vw":92.331359},{"c":92.56,"h":93.99,"l":92.12,"n":8374,"o":93.02,"t":"2026-06-16T04:00:00Z","v":366650,"vw":92.555142},{"c":92.63,"h":93.73,"l":91.97,"n":13766,"o":92.06,"t":"2026-06-17T04:00:00Z","v":512192,"vw":92.654381},{"c":92.31,"h":93.2,"l":91.66,"n":10763,"o":93.06,"t":"2026-06-18T04:00:00Z","v":1179115,"vw":92.378842},{"c":92.44,"h":93.88,"l":91.52,"n":9792,"o":92.48,"t":"2026-06-22T04:00:00Z","v":557755,"vw":92.490688},{"c":94.4,"h":94.775,"l":92.92,"n":8870,"o":93.48,"t":"2026-06-23T04:00:00Z","v":406544,"vw":94.313205},{"c":95.39,"h":96,"l":93.2,"n":10902,"o":94.73,"t":"2026-06-24T04:00:00Z","v":458830,"vw":95.368181},{"c":94.51,"h":96.34,"l":94.35,"n":13245,"o":95.39,"t":"2026-06-25T04:00:00Z","v":458760,"vw":94.807101},{"c":96.3,"h":97.32,"l":94.25,"n":12708,"o":95.09,"t":"2026-06-26T04:00:00Z","v":3138754,"vw":96.348473},{"c":97.76,"h":97.93,"l":94.99,"n":14041,"o":95.99,"t":"2026-06-29T04:00:00Z","v":641722,"vw":97.070696},{"c":97.01,"h":97.87,"l":96.38,"n":12311,"o":97.55,"t":"2026-06-30T04:00:00Z","v":696209,"vw":97.156852},{"c":98.02,"h":98.68,"l":97.225,"n":12182,"o":97.69,"t":"2026-07-01T04:00:00Z","v":631667,"vw":98.210276},{"c":100.15,"h":100.3,"l":96.55,"n":10854,"o":98.02,"t":"2026-07-02T04:00:00Z","v":402110,"vw":99.624033},{"c":98.27,"h":100.4,"l":98.19,"n":9088,"o":100.16,"t":"2026-07-06T04:00:00Z","v":319504,"vw":98.555501},{"c":97.99,"h":100.19,"l":97.84,"n":10644,"o":98.74,"t":"2026-07-07T04:00:00Z","v":389739,"vw":98.470229},{"c":96.99,"h":98.73,"l":96.94,"n":12450,"o":98.73,"t":"2026-07-08T04:00:00Z","v":433131,"vw":97.305446},{"c":95.53,"h":97.52,"l":94.92,"n":12869,"o":97.4,"t":"2026-07-09T04:00:00Z","v":739736,"vw":95.546723},{"c":95.93,"h":96.465,"l":95.16,"n":10012,"o":95.76,"t":"2026-07-10T04:00:00Z","v":337423,"vw":95.80907},{"c":97.7,"h":98.03,"l":96.44,"n":9197,"o":96.88,"t":"2026-07-13T04:00:00Z","v":359055,"vw":97.512783},{"c":96.34,"h":98.48,"l":96.18,"n":9990,"o":97.97,"t":"2026-07-14T04:00:00Z","v":390679,"vw":96.763562},{"c":93.65,"h":95.45,"l":93.49,"n":14267,"o":95.37,"t":"2026-07-15T04:00:00Z","v":566439,"vw":94.078027},{"c":95.23,"h":95.61,"l":93.06,"n":12200,"o":93.25,"t":"2026-07-16T04:00:00Z","v":627205,"vw":94.981121},{"c":96.46,"h":97.9,"l":95.29,"n":9265,"o":95.75,"t":"2026-07-17T04:00:00Z","v":384305,"vw":96.557626},{"c":96.74,"h":97.64,"l":96.22,"n":11482,"o":96.55,"t":"2026-07-20T04:00:00Z","v":372552,"vw":96.971627},{"c":98.76,"h":99.23,"l":95.55,"n":12635,"o":96.71,"t":"2026-07-21T04:00:00Z","v":601526,"vw":98.020836},{"c":96.08,"h":98.56,"l":95.85,"n":11581,"o":98.46,"t":"2026-07-22T04:00:00Z","v":503661,"vw":96.384774},{"c":97.79,"h":98.75,"l":94.62,"n":17460,"o":95.23,"t":"2026-07-23T04:00:00Z","v":844839,"vw":97.505783},{"c":96.33,"h":99.19,"l":94.815,"n":18222,"o":95.85,"t":"2026-07-24T04:00:00Z","v":1055564,"vw":96.667691},{"c":92.78,"h":98.855,"l":92.47,"n":18319,"o":96.38,"t":"2026-07-27T04:00:00Z","v":1049818,"vw":93.588612},{"c":94.4,"h":95.1,"l":91.41,"n":18994,"o":92.06,"t":"2026-07-28T04:00:00Z","v":1009373,"vw":94.127254},{"c":96.68,"h":96.71,"l":92.53,"n":18191,"o":94.18,"t":"2026-07-29T04:00:00Z","v":833651,"vw":95.872366},{"c":94.66,"h":97,"l":93.865,"n":13456,"o":96.11,"t":"2026-07-30T04:00:00Z","v":615601,"vw":94.608318},{"c":94.79,"h":95.665,"l":94.155,"n":12941,"o":94.39,"t":"2026-07-31T04:00:00Z","v":649481,"vw":94.897819},{"c":95.42,"h":95.76,"l":94.7,"n":11644,"o":94.77,"t":"2026-08-03T04:00:00Z","v":529722,"vw":95.267405},{"c":96.63,"h":97.16,"l":94.285,"n":18941,"o":94.46,"t":"2026-08-04T04:00:00Z","v":556322,"vw":96.46167},{"c":96.69,"h":97.35,"l":96.3,"n":11179,"o":96.7,"t":"2026-08-05T04:00:00Z","v":345932,"vw":96.712178},{"c":96.78,"h":97.89,"l":96.37,"n":9202,"o":97.89,"t":"2026-08-06T04:00:00Z","v":295932,"vw":96.788436},{"c":96.23,"h":96.77,"l":95.39,"n":7639,"o":96.77,"t":"2026-08-07T04:00:00Z","v":248933,"vw":96.212373},{"c":94.94,"h":96.125,"l":94.48,"n":9702,"o":95.63,"t":"2026-08-10T04:00:00Z","v":369024,"vw":94.886979},{"c":94.01,"h":95.13,"l":93.85,"n":9692,"o":94.79,"t":"2026-08-11T04:00:00Z","v":330264,"vw":94.272373},{"c":93.84,"h":94.49,"l":93.045,"n":9586,"o":93.5,"t":"2026-08-12T04:00:00Z","v":365092,"vw":93.893881},{"c":93.89,"h":95.08,"l":93.425,"n":8704,"o":94.62,"t":"2026-08-13T04:00:00Z","v":249826,"vw":93.853982},{"c":94.37,"h":94.64,"l":93.43,"n":6352,"o":93.89,"t":"2026-08-14T04:00:00Z","v":256629,"vw":94.146908},{"c":92.1,"h":94.65,"l":91.74,"n":9458,"o":93.57,"t":"2026-08-17T04:00:00Z","v":508039,"vw":92.294938},{"c":91.3,"h":93.485,"l":91.205,"n":8729,"o":93.12,"t":"2026-08-18T04:00:00Z","v":379056,"vw":91.798344},{"c":89.83,"h":92.395,"l":89.75,"n":10278,"o":91.73,"t":"2026-08-19T04:00:00Z","v":292517,"vw":90.396169},{"c":90.81,"h":90.93,"l":88.87,"n":9898,"o":89.53,"t":"2026-08-20T04:00:00Z","v":339462,"vw":90.119998},{"c":91.47,"h":92.075,"l":90.4135,"n":9570,"o":91.27,"t":"2026-08-21T04:00:00Z","v":444126,"vw":91.440076},{"c":92.65,"h":93.15,"l":91.75,"n":8553,"o":91.75,"t":"2026-08-24T04:00:00Z","v":284111,"vw":92.638034},{"c":91.91,"h":93,"l":91.75,"n":7536,"o":92.65,"t":"2026-08-25T04:00:00Z","v":328735,"vw":91.991462},{"c":92.38,"h":93.28,"l":91.695,"n":6707,"o":91.88,"t":"2026-08-26T04:00:00Z","v":202570,"vw":92.424254},{"c":92.3,"h":92.42,"l":90.07,"n":7686,"o":91.43,"t":"2026-08-27T04:00:00Z","v":266342,"vw":92.006175},{"c":92.46,"h":93.515,"l":90.09,"n":9738,"o":92.69,"t":"2026-08-28T04:00:00Z","v":326072,"vw":92.382236},{"c":91.29,"h":92.38,"l":90.88,"n":8870,"o":92.22,"t":"2026-08-31T04:00:00Z","v":354688,"vw":91.327335},{"c":91.21,"h":92.255,"l":90.85,"n":8246,"o":91.91,"t":"2026-09-01T04:00:00Z","v":302154,"vw":91.248747},{"c":92.23,"h":92.8,"l":91.12,"n":11615,"o":91.73,"t":"2026-09-02T04:00:00Z","v":376367,"vw":92.237131},{"c":93.2,"h":93.515,"l":91.64,"n":8439,"o":93,"t":"2026-09-03T04:00:00Z","v":269545,"vw":93.173982},{"c":92.19,"h":93.23,"l":92,"n":8318,"o":92.29,"t":"2026-09-04T04:00:00Z","v":209081,"vw":92.334929},{"c":90.9,"h":91.985,"l":90.62,"n":8163,"o":91.11,"t":"2026-09-08T04:00:00Z","v":192850,"vw":91.06846},{"c":90.12,"h":90.53,"l":89.445,"n":8499,"o":90.17,"t":"2026-09-09T04:00:00Z","v":266154,"vw":90.168951},{"c":90.56,"h":91.66,"l":89.8975,"n":9631,"o":90.98,"t":"2026-09-10T04:00:00Z","v":313295,"vw":90.446656},{"c":90.34,"h":91.64,"l":89.645,"n":9920,"o":91.18,"t":"2026-09-11T04:00:00Z","v":297168,"vw":90.253859},{"c":89.42,"h":91.08,"l":88.99,"n":12313,"o":90.48,"t":"2026-09-14T04:00:00Z","v":499100,"vw":89.551533},{"c":89.34,"h":89.54,"l":88.36,"n":13338,"o":89.43,"t":"2026-09-15T04:00:00Z","v":581626,"vw":89.017417},{"c":88.53,"h":90.85,"l":87.95,"n":14864,"o":88.83,"t":"2026-09-16T04:00:00Z","v":595852,"vw":88.775544},{"c":87.12,"h":88.9,"l":87.08,"n":10503,"o":88.64,"t":"2026-09-17T04:00:00Z","v":558476,"vw":87.465707},{"c":86.7,"h":87.02,"l":85.64,"n":10815,"o":86.51,"t":"2026-09-18T04:00:00Z","v":1465965,"vw":86.659992},{"c":87.78,"h":88.4,"l":86.57,"n":12983,"o":86.73,"t":"2026-09-21T04:00:00Z","v":514127,"vw":87.87278},{"c":87.68,"h":88.35,"l":86.61,"n":14236,"o":88.26,"t":"2026-09-22T04:00:00Z","v":647597,"vw":87.714448},{"c":86.33,"h":87.86,"l":86.16,"n":14679,"o":86.93,"t":"2026-09-23T04:00:00Z","v":691924,"vw":86.651319},{"c":85.765,"h":87.05,"l":85.72,"n":9438,"o":86.33,"t":"2026-09-24T04:00:00Z","v":472115,"vw":86.028285},{"c":86.12,"h":86.44,"l":84.94,"n":8784,"o":86.44,"t":"2026-09-25T04:00:00Z","v":456012,"vw":85.846084},{"c":85.08,"h":85.49,"l":84.395,"n":10828,"o":85.45,"t":"2026-09-28T04:00:00Z","v":645536,"vw":84.970491},{"c":84.63,"h":85.58,"l":83.98,"n":9900,"o":84.53,"t":"2026-09-29T04:00:00Z","v":439572,"vw":84.511203},{"c":83.6,"h":84.81,"l":83.215,"n":8647,"o":84.74,"t":"2026-09-30T04:00:00Z","v":443454,"vw":83.730371},{"c":84.9,"h":85.11,"l":83.015,"n":12749,"o":83.42,"t":"2026-10-01T04:00:00Z","v":584727,"vw":84.622944},{"c":85.59,"h":86,"l":84.65,"n":10698,"o":85.32,"t":"2026-10-02T04:00:00Z","v":394277,"vw":85.579272},{"c":85.25,"h":85.85,"l":84.89,"n":9639,"o":85.38,"t":"2026-10-05T04:00:00Z","v":437691,"vw":85.341684},{"c":84.82,"h":86.04,"l":84.56,"n":8057,"o":85.25,"t":"2026-10-06T04:00:00Z","v":310223,"vw":84.965724},{"c":83.81,"h":85.335,"l":83.1,"n":9968,"o":83.94,"t":"2026-10-07T04:00:00Z","v":350133,"vw":83.967475},{"c":85.13,"h":85.47,"l":83.35,"n":10193,"o":83.72,"t":"2026-10-08T04:00:00Z","v":690610,"vw":84.921691},{"c":84.22,"h":85.48,"l":83.97,"n":8884,"o":85.13,"t":"2026-10-09T04:00:00Z","v":257038,"vw":84.311619},{"c":84.92,"h":85.4,"l":83.905,"n":8842,"o":84.29,"t":"2026-10-12T04:00:00Z","v":391127,"vw":84.717627},{"c":85.15,"h":85.87,"l":84.88,"n":13594,"o":85.72,"t":"2026-10-13T04:00:00Z","v":499505,"vw":85.343152},{"c":86.21,"h":86.36,"l":83.95,"n":11212,"o":84.89,"t":"2026-10-14T04:00:00Z","v":431532,"vw":85.841972},{"c":87.3,"h":88.39,"l":86.85,"n":12386,"o":87.68,"t":"2026-10-15T04:00:00Z","v":669061,"vw":87.445511},{"c":89.16,"h":89.22,"l":87.01,"n":10937,"o":87.4,"t":"2026-10-16T04:00:00Z","v":399945,"vw":88.66099},{"c":88.87,"h":89.42,"l":88.315,"n":7668,"o":88.62,"t":"2026-10-19T04:00:00Z","v":305729,"vw":88.834804},{"c":89.44,"h":90.515,"l":89.15,"n":9796,"o":89.39,"t":"2026-10-20T04:00:00Z","v":510246,"vw":89.494918},{"c":91.08,"h":91.35,"l":88.6501,"n":11798,"o":89.94,"t":"2026-10-21T04:00:00Z","v":652067,"vw":90.654107},{"c":91.74,"h":92.94,"l":91.14,"n":11678,"o":91.6,"t":"2026-10-22T04:00:00Z","v":555996,"vw":92.038034}],"volatilityBars":[{"c":87.775,"h":88.35,"l":86.61,"n":594,"o":88.26,"t":"2026-09-22T13:30:00Z","v":43829,"vw":87.666345},{"c":87.495,"h":87.89,"l":87.1737,"n":315,"o":87.1737,"t":"2026-09-22T13:45:00Z","v":15327,"vw":87.536219},{"c":87.63,"h":88.13,"l":87.43,"n":300,"o":87.8,"t":"2026-09-22T14:00:00Z","v":8061,"vw":87.756864},{"c":87.965,"h":88.115,"l":87.501,"n":479,"o":87.615,"t":"2026-09-22T14:15:00Z","v":12295,"vw":87.838804},{"c":88.1,"h":88.16,"l":87.85,"n":545,"o":87.98,"t":"2026-09-22T14:30:00Z","v":16034,"vw":88.005587},{"c":87.72,"h":88.07,"l":87.69,"n":342,"o":88.07,"t":"2026-09-22T14:45:00Z","v":9074,"vw":87.842267},{"c":87.78,"h":87.88,"l":87.72,"n":360,"o":87.77,"t":"2026-09-22T15:00:00Z","v":8196,"vw":87.826851},{"c":87.66,"h":87.94,"l":87.66,"n":404,"o":87.84,"t":"2026-09-22T15:15:00Z","v":10635,"vw":87.802061},{"c":87.44,"h":87.6,"l":87.44,"n":294,"o":87.6,"t":"2026-09-22T15:30:00Z","v":6777,"vw":87.51067},{"c":87.61,"h":87.67,"l":87.33,"n":435,"o":87.42,"t":"2026-09-22T15:45:00Z","v":11997,"vw":87.519},{"c":87.71,"h":87.74,"l":87.53,"n":278,"o":87.53,"t":"2026-09-22T16:00:00Z","v":6420,"vw":87.664463},{"c":87.675,"h":87.78,"l":87.59,"n":459,"o":87.78,"t":"2026-09-22T16:15:00Z","v":14608,"vw":87.673011},{"c":87.725,"h":87.78,"l":87.685,"n":225,"o":87.71,"t":"2026-09-22T16:30:00Z","v":5843,"vw":87.736303},{"c":87.805,"h":87.85,"l":87.68,"n":331,"o":87.68,"t":"2026-09-22T16:45:00Z","v":8560,"vw":87.781795},{"c":87.81,"h":87.91,"l":87.735,"n":442,"o":87.83,"t":"2026-09-22T17:00:00Z","v":14253,"vw":87.814526},{"c":87.67,"h":87.8295,"l":87.615,"n":226,"o":87.795,"t":"2026-09-22T17:15:00Z","v":6352,"vw":87.717733},{"c":87.77,"h":87.8,"l":87.66,"n":296,"o":87.66,"t":"2026-09-22T17:30:00Z","v":9087,"vw":87.742749},{"c":87.89,"h":87.98,"l":87.72,"n":639,"o":87.8,"t":"2026-09-22T17:45:00Z","v":17542,"vw":87.817155},{"c":87.77,"h":87.915,"l":87.76,"n":300,"o":87.915,"t":"2026-09-22T18:00:00Z","v":7664,"vw":87.812846},{"c":87.76,"h":87.9,"l":87.76,"n":455,"o":87.79,"t":"2026-09-22T18:15:00Z","v":9397,"vw":87.829615},{"c":87.6,"h":87.7,"l":87.6,"n":327,"o":87.6225,"t":"2026-09-22T18:30:00Z","v":7943,"vw":87.651524},{"c":87.63,"h":87.71,"l":87.59,"n":359,"o":87.65,"t":"2026-09-22T18:45:00Z","v":6982,"vw":87.663096},{"c":87.7,"h":87.72,"l":87.62,"n":393,"o":87.65,"t":"2026-09-22T19:00:00Z","v":9689,"vw":87.655966},{"c":87.8975,"h":87.93,"l":87.685,"n":599,"o":87.685,"t":"2026-09-22T19:15:00Z","v":17637,"vw":87.827247},{"c":87.88,"h":88.01,"l":87.81,"n":739,"o":87.87,"t":"2026-09-22T19:30:00Z","v":30726,"vw":87.880893},{"c":87.72,"h":87.93,"l":87.485,"n":2294,"o":87.89,"t":"2026-09-22T19:45:00Z","v":94164,"vw":87.705774},{"c":87.68,"h":87.68,"l":87.68,"n":40,"o":87.68,"t":"2026-09-22T20:00:00Z","v":180191,"vw":87.68},{"c":87.58,"h":87.81,"l":86.905,"n":90,"o":86.93,"t":"2026-09-23T13:30:00Z","v":4358,"vw":87.148445},{"c":87.19,"h":87.54,"l":87.13,"n":88,"o":87.54,"t":"2026-09-23T13:45:00Z","v":2357,"vw":87.280043},{"c":87.535,"h":87.62,"l":87.18,"n":258,"o":87.33,"t":"2026-09-23T14:00:00Z","v":8102,"vw":87.469537},{"c":87.19,"h":87.86,"l":87.19,"n":199,"o":87.83,"t":"2026-09-23T14:15:00Z","v":6137,"vw":87.629952},{"c":87.25,"h":87.425,"l":87.21,"n":334,"o":87.28,"t":"2026-09-23T14:30:00Z","v":11279,"vw":87.277372},{"c":87.255,"h":87.31,"l":87.195,"n":729,"o":87.25,"t":"2026-09-23T14:45:00Z","v":25962,"vw":87.245947},{"c":87.3,"h":87.31,"l":87.16,"n":501,"o":87.26,"t":"2026-09-23T15:00:00Z","v":22437,"vw":87.241108},{"c":87.015,"h":87.32,"l":86.96,"n":439,"o":87.305,"t":"2026-09-23T15:15:00Z","v":16783,"vw":87.190691},{"c":87.095,"h":87.14,"l":87.015,"n":367,"o":87.015,"t":"2026-09-23T15:30:00Z","v":6468,"vw":87.089815},{"c":87.44,"h":87.44,"l":87.05,"n":294,"o":87.05,"t":"2026-09-23T15:45:00Z","v":7042,"vw":87.154962},{"c":87.33,"h":87.47,"l":87.31,"n":191,"o":87.46,"t":"2026-09-23T16:00:00Z","v":4693,"vw":87.395323},{"c":87.41,"h":87.41,"l":87.27,"n":152,"o":87.345,"t":"2026-09-23T16:15:00Z","v":3299,"vw":87.347263},{"c":87.535,"h":87.55,"l":87.44,"n":292,"o":87.44,"t":"2026-09-23T16:30:00Z","v":6810,"vw":87.491208},{"c":87.53,"h":87.55,"l":87.49,"n":168,"o":87.51,"t":"2026-09-23T16:45:00Z","v":3034,"vw":87.513182},{"c":87.51,"h":87.52,"l":87.4,"n":283,"o":87.52,"t":"2026-09-23T17:00:00Z","v":5737,"vw":87.459546},{"c":87.63,"h":87.68,"l":87.42,"n":318,"o":87.47,"t":"2026-09-23T17:15:00Z","v":8759,"vw":87.571838},{"c":86.72,"h":87.61,"l":86.72,"n":559,"o":87.61,"t":"2026-09-23T17:30:00Z","v":25101,"vw":87.052368},{"c":87.19,"h":87.19,"l":86.71,"n":927,"o":86.84,"t":"2026-09-23T17:45:00Z","v":46193,"vw":87.064257},{"c":86.99,"h":87.27,"l":86.96,"n":359,"o":87.27,"t":"2026-09-23T18:00:00Z","v":9146,"vw":87.094903},{"c":87.05,"h":87.14,"l":86.91,"n":503,"o":86.91,"t":"2026-09-23T18:15:00Z","v":18349,"vw":87.028345},{"c":86.945,"h":87.03,"l":86.86,"n":703,"o":86.99,"t":"2026-09-23T18:30:00Z","v":34580,"vw":86.959294},{"c":86.65,"h":86.98,"l":86.54,"n":511,"o":86.96,"t":"2026-09-23T18:45:00Z","v":14075,"vw":86.761373},{"c":86.445,"h":86.76,"l":86.445,"n":533,"o":86.655,"t":"2026-09-23T19:00:00Z","v":14500,"vw":86.618544},{"c":86.5,"h":86.54,"l":86.35,"n":554,"o":86.38,"t":"2026-09-23T19:15:00Z","v":16068,"vw":86.454777},{"c":86.56,"h":86.6,"l":86.46,"n":725,"o":86.51,"t":"2026-09-23T19:30:00Z","v":19593,"vw":86.535389},{"c":86.27,"h":86.54,"l":86.16,"n":2342,"o":86.54,"t":"2026-09-23T19:45:00Z","v":70206,"vw":86.320088},{"c":86.33,"h":86.33,"l":86.33,"n":56,"o":86.33,"t":"2026-09-23T20:00:00Z","v":257861,"vw":86.33},{"c":86.585,"h":87.05,"l":86.25,"n":160,"o":86.33,"t":"2026-09-24T13:30:00Z","v":14610,"vw":86.678047},{"c":86.86,"h":86.91,"l":86.69,"n":120,"o":86.69,"t":"2026-09-24T13:45:00Z","v":2842,"vw":86.818125},{"c":86.79,"h":86.94,"l":86.61,"n":135,"o":86.63,"t":"2026-09-24T14:00:00Z","v":3913,"vw":86.734474},{"c":86.43,"h":86.68,"l":86.4,"n":271,"o":86.67,"t":"2026-09-24T14:15:00Z","v":10231,"vw":86.512858},{"c":86.655,"h":86.78,"l":86.365,"n":193,"o":86.4,"t":"2026-09-24T14:30:00Z","v":7925,"vw":86.557945},{"c":86.545,"h":86.615,"l":86.495,"n":154,"o":86.495,"t":"2026-09-24T14:45:00Z","v":4505,"vw":86.55563},{"c":86.28,"h":86.53,"l":86.25,"n":267,"o":86.53,"t":"2026-09-24T15:00:00Z","v":7814,"vw":86.38772},{"c":86.38,"h":86.44,"l":86.295,"n":125,"o":86.34,"t":"2026-09-24T15:15:00Z","v":4415,"vw":86.377641},{"c":86.42,"h":86.46,"l":86.31,"n":174,"o":86.405,"t":"2026-09-24T15:30:00Z","v":6336,"vw":86.398219},{"c":86.4,"h":86.42,"l":86.25,"n":213,"o":86.42,"t":"2026-09-24T15:45:00Z","v":7417,"vw":86.333756},{"c":86.44,"h":86.45,"l":86.32,"n":184,"o":86.355,"t":"2026-09-24T16:00:00Z","v":6716,"vw":86.397608},{"c":86.53,"h":86.7,"l":86.41,"n":285,"o":86.41,"t":"2026-09-24T16:15:00Z","v":7236,"vw":86.567153},{"c":86.495,"h":86.58,"l":86.44,"n":269,"o":86.545,"t":"2026-09-24T16:30:00Z","v":10586,"vw":86.502474},{"c":86.41,"h":86.545,"l":86.41,"n":57,"o":86.47,"t":"2026-09-24T16:45:00Z","v":1636,"vw":86.478125},{"c":86.39,"h":86.46,"l":86.29,"n":391,"o":86.42,"t":"2026-09-24T17:00:00Z","v":15592,"vw":86.370852},{"c":86.29,"h":86.38,"l":86.22,"n":122,"o":86.38,"t":"2026-09-24T17:15:00Z","v":4443,"vw":86.338199},{"c":86.27,"h":86.325,"l":86.24,"n":175,"o":86.255,"t":"2026-09-24T17:30:00Z","v":6764,"vw":86.282293},{"c":86.385,"h":86.385,"l":86.22,"n":242,"o":86.26,"t":"2026-09-24T17:45:00Z","v":8258,"vw":86.298033},{"c":86.255,"h":86.435,"l":86.18,"n":352,"o":86.41,"t":"2026-09-24T18:00:00Z","v":11090,"vw":86.283833},{"c":86.26,"h":86.3,"l":86.15,"n":313,"o":86.27,"t":"2026-09-24T18:15:00Z","v":11400,"vw":86.20437},{"c":86.3,"h":86.32,"l":86.12,"n":335,"o":86.27,"t":"2026-09-24T18:30:00Z","v":7889,"vw":86.224118},{"c":86.29,"h":86.31,"l":86.195,"n":268,"o":86.26,"t":"2026-09-24T18:45:00Z","v":8067,"vw":86.254933},{"c":86.2,"h":86.37,"l":86.195,"n":367,"o":86.265,"t":"2026-09-24T19:00:00Z","v":11476,"vw":86.296219},{"c":86.09,"h":86.23,"l":85.955,"n":503,"o":86.15,"t":"2026-09-24T19:15:00Z","v":24705,"vw":86.180522},{"c":86.015,"h":86.11,"l":86,"n":474,"o":86.04,"t":"2026-09-24T19:30:00Z","v":10900,"vw":86.062729},{"c":85.73,"h":86.02,"l":85.72,"n":1901,"o":86.015,"t":"2026-09-24T19:45:00Z","v":71999,"vw":85.834795},{"c":86.11,"h":86.11,"l":85.765,"n":72,"o":85.765,"t":"2026-09-24T20:00:00Z","v":170582,"vw":85.765452},{"c":85.67,"h":86.44,"l":85.24,"n":104,"o":86.44,"t":"2026-09-25T13:30:00Z","v":8872,"vw":85.854679},{"c":85.425,"h":85.715,"l":85.425,"n":45,"o":85.715,"t":"2026-09-25T13:45:00Z","v":1196,"vw":85.496429},{"c":85.23,"h":85.3775,"l":85.105,"n":170,"o":85.3775,"t":"2026-09-25T14:00:00Z","v":15547,"vw":85.269117},{"c":85.41,"h":85.47,"l":85.24,"n":126,"o":85.24,"t":"2026-09-25T14:15:00Z","v":3082,"vw":85.382369},{"c":85.3,"h":85.35,"l":85.285,"n":55,"o":85.285,"t":"2026-09-25T14:30:00Z","v":1907,"vw":85.305455},{"c":85.21,"h":85.295,"l":85.065,"n":160,"o":85.295,"t":"2026-09-25T14:45:00Z","v":6049,"vw":85.149351},{"c":84.995,"h":85.23,"l":84.995,"n":134,"o":85.21,"t":"2026-09-25T15:00:00Z","v":5132,"vw":85.112085},{"c":85.11,"h":85.11,"l":85,"n":111,"o":85,"t":"2026-09-25T15:15:00Z","v":3521,"vw":85.069048},{"c":85.155,"h":85.17,"l":84.94,"n":310,"o":85.13,"t":"2026-09-25T15:30:00Z","v":13736,"vw":85.041937},{"c":85.33,"h":85.33,"l":85.16,"n":218,"o":85.16,"t":"2026-09-25T15:45:00Z","v":7479,"vw":85.262093},{"c":85.5025,"h":85.68,"l":85.34,"n":396,"o":85.34,"t":"2026-09-25T16:00:00Z","v":15359,"vw":85.509161},{"c":85.375,"h":85.48,"l":85.33,"n":135,"o":85.48,"t":"2026-09-25T16:15:00Z","v":3440,"vw":85.404444},{"c":85.435,"h":85.435,"l":85.255,"n":117,"o":85.405,"t":"2026-09-25T16:30:00Z","v":3797,"vw":85.358478},{"c":85.32,"h":85.35,"l":85.295,"n":110,"o":85.35,"t":"2026-09-25T16:45:00Z","v":3768,"vw":85.320519},{"c":85.435,"h":85.45,"l":85.3,"n":175,"o":85.34,"t":"2026-09-25T17:00:00Z","v":7461,"vw":85.352343},{"c":85.37,"h":85.49,"l":85.36,"n":116,"o":85.41,"t":"2026-09-25T17:15:00Z","v":3626,"vw":85.437161},{"c":85.37,"h":85.38,"l":85.3,"n":210,"o":85.37,"t":"2026-09-25T17:30:00Z","v":6618,"vw":85.343076},{"c":85.44,"h":85.44,"l":85.33,"n":109,"o":85.37,"t":"2026-09-25T17:45:00Z","v":3433,"vw":85.378982},{"c":85.535,"h":85.535,"l":85.43,"n":191,"o":85.43,"t":"2026-09-25T18:00:00Z","v":3812,"vw":85.471795},{"c":85.53,"h":85.61,"l":85.51,"n":269,"o":85.56,"t":"2026-09-25T18:15:00Z","v":8146,"vw":85.567007},{"c":85.55,"h":85.61,"l":85.525,"n":212,"o":85.555,"t":"2026-09-25T18:30:00Z","v":8157,"vw":85.565883},{"c":85.77,"h":85.87,"l":85.55,"n":407,"o":85.56,"t":"2026-09-25T18:45:00Z","v":14527,"vw":85.735005},{"c":85.88,"h":85.88,"l":85.6901,"n":327,"o":85.78,"t":"2026-09-25T19:00:00Z","v":8019,"vw":85.817939},{"c":85.965,"h":86.105,"l":85.9501,"n":467,"o":85.955,"t":"2026-09-25T19:15:00Z","v":15912,"vw":86.020518},{"c":85.97,"h":86.0675,"l":85.835,"n":606,"o":86,"t":"2026-09-25T19:30:00Z","v":24665,"vw":85.929412},{"c":86.14,"h":86.1751,"l":85.95,"n":1797,"o":85.995,"t":"2026-09-25T19:45:00Z","v":84452,"vw":86.110349},{"c":86.12,"h":86.12,"l":86.12,"n":54,"o":86.12,"t":"2026-09-25T20:00:00Z","v":106362,"vw":86.12},{"c":84.67,"h":85.49,"l":84.395,"n":355,"o":85.45,"t":"2026-09-28T13:30:00Z","v":20451,"vw":85.037332},{"c":84.71,"h":84.895,"l":84.55,"n":204,"o":84.87,"t":"2026-09-28T13:45:00Z","v":6168,"vw":84.690009},{"c":84.94,"h":85.04,"l":84.67,"n":349,"o":84.68,"t":"2026-09-28T14:00:00Z","v":8807,"vw":84.808289},{"c":84.94,"h":84.95,"l":84.77,"n":148,"o":84.92,"t":"2026-09-28T14:15:00Z","v":3694,"vw":84.850588},{"c":85,"h":85.05,"l":84.91,"n":165,"o":84.97,"t":"2026-09-28T14:30:00Z","v":4368,"vw":84.991489},{"c":84.865,"h":85.1,"l":84.75,"n":292,"o":85,"t":"2026-09-28T14:45:00Z","v":14932,"vw":84.857146},{"c":84.705,"h":84.785,"l":84.66,"n":232,"o":84.785,"t":"2026-09-28T15:00:00Z","v":6349,"vw":84.722815},{"c":84.7,"h":84.9222,"l":84.62,"n":346,"o":84.75,"t":"2026-09-28T15:15:00Z","v":10947,"vw":84.785855},{"c":84.6201,"h":84.79,"l":84.6201,"n":134,"o":84.753,"t":"2026-09-28T15:30:00Z","v":3750,"vw":84.692149},{"c":84.63,"h":84.7,"l":84.58,"n":264,"o":84.665,"t":"2026-09-28T15:45:00Z","v":6749,"vw":84.65023},{"c":84.55,"h":84.67,"l":84.525,"n":302,"o":84.67,"t":"2026-09-28T16:00:00Z","v":7530,"vw":84.599861},{"c":84.68,"h":84.76,"l":84.55,"n":392,"o":84.57,"t":"2026-09-28T16:15:00Z","v":8303,"vw":84.642682},{"c":84.62,"h":84.62,"l":84.565,"n":130,"o":84.62,"t":"2026-09-28T16:30:00Z","v":3442,"vw":84.59},{"c":84.75,"h":84.8,"l":84.62,"n":185,"o":84.62,"t":"2026-09-28T16:45:00Z","v":4732,"vw":84.715168},{"c":84.755,"h":84.81,"l":84.705,"n":302,"o":84.74,"t":"2026-09-28T17:00:00Z","v":8041,"vw":84.740405},{"c":84.9,"h":84.9,"l":84.69,"n":162,"o":84.77,"t":"2026-09-28T17:15:00Z","v":5948,"vw":84.785769},{"c":84.665,"h":84.885,"l":84.665,"n":209,"o":84.87,"t":"2026-09-28T17:30:00Z","v":10962,"vw":84.7843},{"c":84.64,"h":84.73,"l":84.5101,"n":210,"o":84.72,"t":"2026-09-28T17:45:00Z","v":6209,"vw":84.646921},{"c":84.57,"h":84.68,"l":84.42,"n":295,"o":84.68,"t":"2026-09-28T18:00:00Z","v":11069,"vw":84.557664},{"c":84.675,"h":84.675,"l":84.48,"n":298,"o":84.64,"t":"2026-09-28T18:15:00Z","v":34433,"vw":84.500104},{"c":84.635,"h":84.72,"l":84.575,"n":287,"o":84.69,"t":"2026-09-28T18:30:00Z","v":7292,"vw":84.655305},{"c":84.805,"h":84.805,"l":84.55,"n":362,"o":84.69,"t":"2026-09-28T18:45:00Z","v":12242,"vw":84.697227},{"c":84.72,"h":84.805,"l":84.65,"n":263,"o":84.805,"t":"2026-09-28T19:00:00Z","v":7283,"vw":84.73015},{"c":84.83,"h":84.85,"l":84.62,"n":434,"o":84.65,"t":"2026-09-28T19:15:00Z","v":11997,"vw":84.696302},{"c":85.005,"h":85.005,"l":84.8,"n":621,"o":84.845,"t":"2026-09-28T19:30:00Z","v":15428,"vw":84.879199},{"c":85.1,"h":85.22,"l":85.04,"n":1716,"o":85.06,"t":"2026-09-28T19:45:00Z","v":74716,"vw":85.120337},{"c":85.08,"h":85.08,"l":85.08,"n":45,"o":85.08,"t":"2026-09-28T20:00:00Z","v":283198,"vw":85.08},{"c":85.18,"h":85.27,"l":84.38,"n":189,"o":84.53,"t":"2026-09-29T13:30:00Z","v":9659,"vw":84.851916},{"c":85.0383,"h":85.58,"l":84.987,"n":185,"o":85.19,"t":"2026-09-29T13:45:00Z","v":15853,"vw":85.263265},{"c":85.05,"h":85.295,"l":84.99,"n":88,"o":85.19,"t":"2026-09-29T14:00:00Z","v":2743,"vw":85.108492},{"c":84.765,"h":85.15,"l":84.725,"n":220,"o":84.96,"t":"2026-09-29T14:15:00Z","v":8524,"vw":84.995649},{"c":84.555,"h":84.755,"l":84.46,"n":286,"o":84.755,"t":"2026-09-29T14:30:00Z","v":10381,"vw":84.572272},{"c":84.535,"h":84.6,"l":84.37,"n":224,"o":84.555,"t":"2026-09-29T14:45:00Z","v":7406,"vw":84.519801},{"c":84.5,"h":84.59,"l":84.5,"n":97,"o":84.51,"t":"2026-09-29T15:00:00Z","v":2600,"vw":84.528141},{"c":84.53,"h":84.53,"l":84.405,"n":187,"o":84.46,"t":"2026-09-29T15:15:00Z","v":5587,"vw":84.470533},{"c":84.52,"h":84.52,"l":84.47,"n":147,"o":84.505,"t":"2026-09-29T15:30:00Z","v":3327,"vw":84.50025},{"c":84.445,"h":84.57,"l":84.44,"n":189,"o":84.525,"t":"2026-09-29T15:45:00Z","v":5674,"vw":84.527466},{"c":84.355,"h":84.4,"l":84.355,"n":183,"o":84.4,"t":"2026-09-29T16:00:00Z","v":7454,"vw":84.383303},{"c":84.19,"h":84.5,"l":84.19,"n":276,"o":84.31,"t":"2026-09-29T16:15:00Z","v":13551,"vw":84.357823},{"c":84.17,"h":84.3,"l":84.13,"n":138,"o":84.26,"t":"2026-09-29T16:30:00Z","v":6454,"vw":84.231539},{"c":84.25,"h":84.25,"l":84.17,"n":129,"o":84.21,"t":"2026-09-29T16:45:00Z","v":3915,"vw":84.212067},{"c":84.39,"h":84.44,"l":84.29,"n":284,"o":84.29,"t":"2026-09-29T17:00:00Z","v":11905,"vw":84.362366},{"c":84.42,"h":84.42,"l":84.31,"n":169,"o":84.34,"t":"2026-09-29T17:15:00Z","v":6539,"vw":84.355421},{"c":84.215,"h":84.4,"l":84.18,"n":256,"o":84.39,"t":"2026-09-29T17:30:00Z","v":12458,"vw":84.311066},{"c":84.105,"h":84.275,"l":83.98,"n":406,"o":84.225,"t":"2026-09-29T17:45:00Z","v":24638,"vw":84.07643},{"c":84.28,"h":84.32,"l":84.15,"n":245,"o":84.18,"t":"2026-09-29T18:00:00Z","v":8452,"vw":84.241978},{"c":84.235,"h":84.355,"l":84.22,"n":212,"o":84.32,"t":"2026-09-29T18:15:00Z","v":4801,"vw":84.301409},{"c":84.21,"h":84.33,"l":84.21,"n":561,"o":84.27,"t":"2026-09-29T18:30:00Z","v":27585,"vw":84.297689},{"c":84.31,"h":84.31,"l":84.06,"n":367,"o":84.26,"t":"2026-09-29T18:45:00Z","v":17059,"vw":84.138436},{"c":84.36,"h":84.43,"l":84.24,"n":468,"o":84.325,"t":"2026-09-29T19:00:00Z","v":26876,"vw":84.341739},{"c":84.57,"h":84.57,"l":84.385,"n":460,"o":84.385,"t":"2026-09-29T19:15:00Z","v":13338,"vw":84.464513},{"c":84.72,"h":84.72,"l":84.5,"n":484,"o":84.58,"t":"2026-09-29T19:30:00Z","v":14660,"vw":84.605817},{"c":84.66,"h":84.76,"l":84.485,"n":1845,"o":84.755,"t":"2026-09-29T19:45:00Z","v":69117,"vw":84.629664},{"c":84.63,"h":84.63,"l":84.63,"n":31,"o":84.63,"t":"2026-09-29T20:00:00Z","v":82593,"vw":84.63},{"c":84.28,"h":84.81,"l":84.12,"n":143,"o":84.74,"t":"2026-09-30T13:30:00Z","v":6917,"vw":84.560506},{"c":84.275,"h":84.475,"l":84.255,"n":87,"o":84.31,"t":"2026-09-30T13:45:00Z","v":1331,"vw":84.315556},{"c":84.205,"h":84.38,"l":83.89,"n":266,"o":84.31,"t":"2026-09-30T14:00:00Z","v":6191,"vw":84.214688},{"c":84.02,"h":84.18,"l":83.99,"n":177,"o":84.15,"t":"2026-09-30T14:15:00Z","v":4394,"vw":84.097904},{"c":84.17,"h":84.23,"l":84.02,"n":171,"o":84.1,"t":"2026-09-30T14:30:00Z","v":4576,"vw":84.134976},{"c":84.205,"h":84.21,"l":84.1,"n":168,"o":84.1,"t":"2026-09-30T14:45:00Z","v":4775,"vw":84.147885},{"c":84.24,"h":84.24,"l":84.09,"n":263,"o":84.175,"t":"2026-09-30T15:00:00Z","v":7656,"vw":84.176456},{"c":84.23,"h":84.315,"l":84.13,"n":215,"o":84.31,"t":"2026-09-30T15:15:00Z","v":5312,"vw":84.203571},{"c":84.135,"h":84.26,"l":84.1,"n":115,"o":84.175,"t":"2026-09-30T15:30:00Z","v":3920,"vw":84.16615},{"c":84.17,"h":84.19,"l":84.13,"n":144,"o":84.135,"t":"2026-09-30T15:45:00Z","v":3861,"vw":84.144196},{"c":84.3,"h":84.39,"l":84.23,"n":227,"o":84.26,"t":"2026-09-30T16:00:00Z","v":5495,"vw":84.308155},{"c":84.13,"h":84.31,"l":84.13,"n":215,"o":84.28,"t":"2026-09-30T16:15:00Z","v":22504,"vw":84.253484},{"c":84.18,"h":84.18,"l":84.06,"n":106,"o":84.115,"t":"2026-09-30T16:30:00Z","v":1876,"vw":84.136918},{"c":83.845,"h":84.175,"l":83.75,"n":262,"o":84.175,"t":"2026-09-30T16:45:00Z","v":10668,"vw":83.874455},{"c":83.92,"h":83.92,"l":83.8,"n":137,"o":83.845,"t":"2026-09-30T17:00:00Z","v":4272,"vw":83.846077},{"c":83.77,"h":83.895,"l":83.7075,"n":152,"o":83.895,"t":"2026-09-30T17:15:00Z","v":4360,"vw":83.818625},{"c":83.56,"h":83.785,"l":83.43,"n":259,"o":83.785,"t":"2026-09-30T17:30:00Z","v":10514,"vw":83.643502},{"c":83.63,"h":83.63,"l":83.4,"n":297,"o":83.47,"t":"2026-09-30T17:45:00Z","v":8796,"vw":83.504319},{"c":83.66,"h":83.73,"l":83.54,"n":288,"o":83.68,"t":"2026-09-30T18:00:00Z","v":11840,"vw":83.635751},{"c":83.625,"h":83.66,"l":83.48,"n":235,"o":83.66,"t":"2026-09-30T18:15:00Z","v":7740,"vw":83.532334},{"c":83.36,"h":83.625,"l":83.215,"n":275,"o":83.625,"t":"2026-09-30T18:30:00Z","v":9630,"vw":83.406172},{"c":83.39,"h":83.39,"l":83.235,"n":204,"o":83.36,"t":"2026-09-30T18:45:00Z","v":5108,"vw":83.301136},{"c":83.465,"h":83.5,"l":83.32,"n":293,"o":83.35,"t":"2026-09-30T19:00:00Z","v":10590,"vw":83.393235},{"c":83.56,"h":83.59,"l":83.47,"n":220,"o":83.47,"t":"2026-09-30T19:15:00Z","v":5933,"vw":83.534308},{"c":83.6234,"h":83.63,"l":83.445,"n":367,"o":83.56,"t":"2026-09-30T19:30:00Z","v":14742,"vw":83.559311},{"c":83.57,"h":83.77,"l":83.48,"n":1399,"o":83.61,"t":"2026-09-30T19:45:00Z","v":53106,"vw":83.658137},{"c":83.6,"h":83.6,"l":83.6,"n":37,"o":83.6,"t":"2026-09-30T20:00:00Z","v":139987,"vw":83.6},{"c":83.32,"h":84.1391,"l":83.015,"n":147,"o":83.42,"t":"2026-10-01T13:30:00Z","v":9079,"vw":83.498693},{"c":83.51,"h":83.51,"l":83.09,"n":257,"o":83.475,"t":"2026-10-01T13:45:00Z","v":7224,"vw":83.31644},{"c":83.08,"h":83.52,"l":83.06,"n":124,"o":83.46,"t":"2026-10-01T14:00:00Z","v":3253,"vw":83.329923},{"c":83.615,"h":83.795,"l":83.081,"n":349,"o":83.081,"t":"2026-10-01T14:15:00Z","v":22936,"vw":83.518067},{"c":83.975,"h":83.98,"l":83.71,"n":248,"o":83.74,"t":"2026-10-01T14:30:00Z","v":8543,"vw":83.815061},{"c":84.08,"h":84.175,"l":83.81,"n":445,"o":83.88,"t":"2026-10-01T14:45:00Z","v":13609,"vw":84.010609},{"c":84.435,"h":84.45,"l":84,"n":500,"o":84.12,"t":"2026-10-01T15:00:00Z","v":16310,"vw":84.199306},{"c":84.265,"h":84.53,"l":84.265,"n":354,"o":84.4,"t":"2026-10-01T15:15:00Z","v":9955,"vw":84.384524},{"c":84.43,"h":84.44,"l":84.11,"n":349,"o":84.11,"t":"2026-10-01T15:30:00Z","v":9567,"vw":84.302093},{"c":84.265,"h":84.47,"l":84.18,"n":282,"o":84.43,"t":"2026-10-01T15:45:00Z","v":9731,"vw":84.318596},{"c":84.32,"h":84.35,"l":84.1982,"n":347,"o":84.275,"t":"2026-10-01T16:00:00Z","v":11553,"vw":84.298399},{"c":84.37,"h":84.37,"l":84.24,"n":271,"o":84.305,"t":"2026-10-01T16:15:00Z","v":7058,"vw":84.326908},{"c":84.33,"h":84.48,"l":84.1401,"n":362,"o":84.38,"t":"2026-10-01T16:30:00Z","v":9150,"vw":84.299146},{"c":84.29,"h":84.38,"l":84.29,"n":230,"o":84.35,"t":"2026-10-01T16:45:00Z","v":6904,"vw":84.339611},{"c":84.29,"h":84.37,"l":84.29,"n":181,"o":84.36,"t":"2026-10-01T17:00:00Z","v":4386,"vw":84.3485},{"c":84.685,"h":84.72,"l":84.25,"n":444,"o":84.27,"t":"2026-10-01T17:15:00Z","v":15245,"vw":84.492906},{"c":84.61,"h":84.71,"l":84.5,"n":487,"o":84.7,"t":"2026-10-01T17:30:00Z","v":16137,"vw":84.586762},{"c":84.615,"h":84.67,"l":84.51,"n":345,"o":84.605,"t":"2026-10-01T17:45:00Z","v":10565,"vw":84.575303},{"c":84.695,"h":84.715,"l":84.57,"n":250,"o":84.585,"t":"2026-10-01T18:00:00Z","v":6803,"vw":84.649036},{"c":84.54,"h":84.8,"l":84.54,"n":357,"o":84.74,"t":"2026-10-01T18:15:00Z","v":13916,"vw":84.652341},{"c":84.7,"h":84.8,"l":84.54,"n":354,"o":84.54,"t":"2026-10-01T18:30:00Z","v":9578,"vw":84.650108},{"c":84.605,"h":84.79,"l":84.581,"n":332,"o":84.71,"t":"2026-10-01T18:45:00Z","v":9730,"vw":84.700191},{"c":84.57,"h":84.65,"l":84.49,"n":352,"o":84.595,"t":"2026-10-01T19:00:00Z","v":10804,"vw":84.543501},{"c":84.72,"h":84.85,"l":84.57,"n":623,"o":84.575,"t":"2026-10-01T19:15:00Z","v":16987,"vw":84.660216},{"c":84.68,"h":84.85,"l":84.645,"n":960,"o":84.72,"t":"2026-10-01T19:30:00Z","v":24675,"vw":84.720955},{"c":84.92,"h":85.11,"l":84.665,"n":2002,"o":84.665,"t":"2026-10-01T19:45:00Z","v":74925,"vw":84.917322},{"c":84.9,"h":84.9,"l":84.9,"n":43,"o":84.9,"t":"2026-10-01T20:00:00Z","v":183331,"vw":84.9},{"c":85.565,"h":85.64,"l":84.65,"n":213,"o":85.32,"t":"2026-10-02T13:30:00Z","v":10383,"vw":85.226358},{"c":85.325,"h":85.8175,"l":85.325,"n":105,"o":85.57,"t":"2026-10-02T13:45:00Z","v":3095,"vw":85.577237},{"c":85.58,"h":85.825,"l":85.31,"n":152,"o":85.31,"t":"2026-10-02T14:00:00Z","v":4624,"vw":85.637768},{"c":85.66,"h":85.75,"l":85.5,"n":108,"o":85.62,"t":"2026-10-02T14:15:00Z","v":2759,"vw":85.592143},{"c":85.885,"h":85.92,"l":85.58,"n":175,"o":85.59,"t":"2026-10-02T14:30:00Z","v":5162,"vw":85.696264},{"c":85.79,"h":86,"l":85.79,"n":265,"o":85.895,"t":"2026-10-02T14:45:00Z","v":8741,"vw":85.905202},{"c":85.52,"h":85.84,"l":85.52,"n":339,"o":85.79,"t":"2026-10-02T15:00:00Z","v":9616,"vw":85.72174},{"c":85.285,"h":85.52,"l":85.285,"n":207,"o":85.52,"t":"2026-10-02T15:15:00Z","v":5454,"vw":85.389436},{"c":85.535,"h":85.6,"l":85.29,"n":214,"o":85.33,"t":"2026-10-02T15:30:00Z","v":5387,"vw":85.467308},{"c":85.355,"h":85.57,"l":85.355,"n":183,"o":85.49,"t":"2026-10-02T15:45:00Z","v":5894,"vw":85.474189},{"c":85.32,"h":85.365,"l":85.19,"n":307,"o":85.365,"t":"2026-10-02T16:00:00Z","v":7577,"vw":85.26909},{"c":85.355,"h":85.38,"l":85.19,"n":302,"o":85.36,"t":"2026-10-02T16:15:00Z","v":7922,"vw":85.280211},{"c":85.345,"h":85.44,"l":85.23,"n":121,"o":85.44,"t":"2026-10-02T16:30:00Z","v":3235,"vw":85.319118},{"c":85.35,"h":85.44,"l":85.33,"n":220,"o":85.39,"t":"2026-10-02T16:45:00Z","v":5526,"vw":85.373056},{"c":85.325,"h":85.41,"l":85.29,"n":262,"o":85.35,"t":"2026-10-02T17:00:00Z","v":9977,"vw":85.35781},{"c":85.4,"h":85.49,"l":85.325,"n":257,"o":85.325,"t":"2026-10-02T17:15:00Z","v":8750,"vw":85.419678},{"c":85.56,"h":85.76,"l":85.46,"n":227,"o":85.46,"t":"2026-10-02T17:30:00Z","v":7861,"vw":85.552319},{"c":85.5,"h":85.57,"l":85.48,"n":229,"o":85.535,"t":"2026-10-02T17:45:00Z","v":5711,"vw":85.519265},{"c":85.555,"h":85.58,"l":85.5,"n":202,"o":85.51,"t":"2026-10-02T18:00:00Z","v":4580,"vw":85.527672},{"c":85.59,"h":85.63,"l":85.555,"n":348,"o":85.555,"t":"2026-10-02T18:15:00Z","v":10529,"vw":85.581116},{"c":85.65,"h":85.675,"l":85.58,"n":441,"o":85.59,"t":"2026-10-02T18:30:00Z","v":10921,"vw":85.621211},{"c":85.72,"h":85.75,"l":85.63,"n":505,"o":85.67,"t":"2026-10-02T18:45:00Z","v":12070,"vw":85.674142},{"c":85.865,"h":85.865,"l":85.72,"n":452,"o":85.72,"t":"2026-10-02T19:00:00Z","v":8186,"vw":85.7702},{"c":85.76,"h":85.875,"l":85.665,"n":628,"o":85.875,"t":"2026-10-02T19:15:00Z","v":14093,"vw":85.75403},{"c":85.665,"h":85.85,"l":85.665,"n":783,"o":85.77,"t":"2026-10-02T19:30:00Z","v":19494,"vw":85.772036},{"c":85.56,"h":85.755,"l":85.53,"n":1913,"o":85.71,"t":"2026-10-02T19:45:00Z","v":65390,"vw":85.63493},{"c":85.59,"h":85.59,"l":85.56,"n":28,"o":85.56,"t":"2026-10-02T20:00:00Z","v":108010,"vw":85.589969},{"c":85.01,"h":85.55,"l":85,"n":114,"o":85.38,"t":"2026-10-05T13:30:00Z","v":5910,"vw":85.291094},{"c":85.19,"h":85.205,"l":84.89,"n":124,"o":85.02,"t":"2026-10-05T13:45:00Z","v":4637,"vw":85.105303},{"c":85.5425,"h":85.5425,"l":85.24,"n":68,"o":85.29,"t":"2026-10-05T14:00:00Z","v":3600,"vw":85.47713},{"c":85.73,"h":85.85,"l":85.7,"n":41,"o":85.83,"t":"2026-10-05T14:15:00Z","v":1541,"vw":85.807194},{"c":85.81,"h":85.81,"l":85.61,"n":146,"o":85.72,"t":"2026-10-05T14:30:00Z","v":4294,"vw":85.726643},{"c":85.55,"h":85.83,"l":85.515,"n":195,"o":85.78,"t":"2026-10-05T14:45:00Z","v":6072,"vw":85.699325},{"c":85.65,"h":85.65,"l":85.455,"n":146,"o":85.56,"t":"2026-10-05T15:00:00Z","v":5194,"vw":85.500455},{"c":85.73,"h":85.75,"l":85.63,"n":115,"o":85.68,"t":"2026-10-05T15:15:00Z","v":3081,"vw":85.669253},{"c":85.65,"h":85.685,"l":85.51,"n":168,"o":85.685,"t":"2026-10-05T15:30:00Z","v":3982,"vw":85.616875},{"c":85.61,"h":85.64,"l":85.55,"n":180,"o":85.58,"t":"2026-10-05T15:45:00Z","v":4614,"vw":85.595734},{"c":85.67,"h":85.67,"l":85.61,"n":105,"o":85.61,"t":"2026-10-05T16:00:00Z","v":4323,"vw":85.633343},{"c":85.625,"h":85.685,"l":85.625,"n":149,"o":85.68,"t":"2026-10-05T16:15:00Z","v":3212,"vw":85.645879},{"c":85.72,"h":85.72,"l":85.62,"n":126,"o":85.63,"t":"2026-10-05T16:30:00Z","v":3321,"vw":85.652339},{"c":85.615,"h":85.68,"l":85.595,"n":103,"o":85.63,"t":"2026-10-05T16:45:00Z","v":1782,"vw":85.62625},{"c":85.605,"h":85.62,"l":85.58,"n":133,"o":85.5925,"t":"2026-10-05T17:00:00Z","v":3076,"vw":85.60196},{"c":85.45,"h":85.56,"l":85.32,"n":189,"o":85.56,"t":"2026-10-05T17:15:00Z","v":16631,"vw":85.402297},{"c":85.41,"h":85.445,"l":85.31,"n":263,"o":85.375,"t":"2026-10-05T17:30:00Z","v":9090,"vw":85.393699},{"c":85.48,"h":85.53,"l":85.43,"n":277,"o":85.48,"t":"2026-10-05T17:45:00Z","v":7495,"vw":85.469087},{"c":85.59,"h":85.65,"l":85.54,"n":95,"o":85.65,"t":"2026-10-05T18:00:00Z","v":2162,"vw":85.613441},{"c":85.72,"h":85.725,"l":85.62,"n":187,"o":85.64,"t":"2026-10-05T18:15:00Z","v":4639,"vw":85.65075},{"c":85.75,"h":85.765,"l":85.6101,"n":85,"o":85.6101,"t":"2026-10-05T18:30:00Z","v":2252,"vw":85.688386},{"c":85.62,"h":85.69,"l":85.62,"n":177,"o":85.69,"t":"2026-10-05T18:45:00Z","v":6014,"vw":85.669445},{"c":85.665,"h":85.67,"l":85.52,"n":238,"o":85.55,"t":"2026-10-05T19:00:00Z","v":5964,"vw":85.582081},{"c":85.61,"h":85.64,"l":85.56,"n":240,"o":85.64,"t":"2026-10-05T19:15:00Z","v":5279,"vw":85.608343},{"c":85.65,"h":85.655,"l":85.53,"n":610,"o":85.635,"t":"2026-10-05T19:30:00Z","v":16258,"vw":85.576542},{"c":85.27,"h":85.66,"l":85.18,"n":2421,"o":85.66,"t":"2026-10-05T19:45:00Z","v":93263,"vw":85.309122},{"c":85.25,"h":85.36,"l":85.25,"n":39,"o":85.36,"t":"2026-10-05T20:00:00Z","v":154265,"vw":85.250077},{"c":84.63,"h":85.36,"l":84.56,"n":161,"o":85.25,"t":"2026-10-06T13:30:00Z","v":6802,"vw":85.188573},{"c":85.4,"h":85.4,"l":85.025,"n":7,"o":85.025,"t":"2026-10-06T13:45:00Z","v":229,"vw":85.2125},{"c":85.38,"h":85.54,"l":85.2,"n":171,"o":85.43,"t":"2026-10-06T14:00:00Z","v":7319,"vw":85.400965},{"c":85.49,"h":85.51,"l":85.29,"n":176,"o":85.35,"t":"2026-10-06T14:15:00Z","v":6030,"vw":85.372986},{"c":85.705,"h":86.04,"l":85.515,"n":102,"o":85.515,"t":"2026-10-06T14:30:00Z","v":6259,"vw":85.949904},{"c":85.765,"h":85.93,"l":85.735,"n":122,"o":85.735,"t":"2026-10-06T14:45:00Z","v":3311,"vw":85.833691},{"c":85.76,"h":85.82,"l":85.6,"n":116,"o":85.815,"t":"2026-10-06T15:00:00Z","v":3193,"vw":85.718281},{"c":85.9,"h":85.9,"l":85.69,"n":160,"o":85.7,"t":"2026-10-06T15:15:00Z","v":5658,"vw":85.781032},{"c":85.72,"h":85.86,"l":85.64,"n":127,"o":85.86,"t":"2026-10-06T15:30:00Z","v":3103,"vw":85.76997},{"c":85.54,"h":85.64,"l":85.51,"n":147,"o":85.64,"t":"2026-10-06T15:45:00Z","v":3653,"vw":85.545925},{"c":85.47,"h":85.53,"l":85.4,"n":121,"o":85.53,"t":"2026-10-06T16:00:00Z","v":2993,"vw":85.474482},{"c":85.445,"h":85.53,"l":85.44,"n":143,"o":85.44,"t":"2026-10-06T16:15:00Z","v":4934,"vw":85.465284},{"c":85.35,"h":85.46,"l":85.35,"n":78,"o":85.44,"t":"2026-10-06T16:30:00Z","v":3934,"vw":85.407555},{"c":85.12,"h":85.31,"l":85.12,"n":129,"o":85.31,"t":"2026-10-06T16:45:00Z","v":2189,"vw":85.226},{"c":85.04,"h":85.115,"l":85.04,"n":180,"o":85.095,"t":"2026-10-06T17:00:00Z","v":8580,"vw":85.084865},{"c":85.145,"h":85.19,"l":85.04,"n":172,"o":85.04,"t":"2026-10-06T17:15:00Z","v":7010,"vw":85.123297},{"c":84.965,"h":85.145,"l":84.965,"n":170,"o":85.145,"t":"2026-10-06T17:30:00Z","v":4505,"vw":85.0156},{"c":84.93,"h":84.94,"l":84.81,"n":222,"o":84.9,"t":"2026-10-06T17:45:00Z","v":6571,"vw":84.891439},{"c":84.88,"h":84.95,"l":84.85,"n":158,"o":84.95,"t":"2026-10-06T18:00:00Z","v":3135,"vw":84.89858},{"c":84.7,"h":84.935,"l":84.6674,"n":337,"o":84.91,"t":"2026-10-06T18:15:00Z","v":8820,"vw":84.800174},{"c":84.725,"h":84.77,"l":84.66,"n":290,"o":84.66,"t":"2026-10-06T18:30:00Z","v":8434,"vw":84.745339},{"c":84.74,"h":84.75,"l":84.64,"n":264,"o":84.7,"t":"2026-10-06T18:45:00Z","v":5231,"vw":84.702962},{"c":84.75,"h":84.8,"l":84.72,"n":250,"o":84.72,"t":"2026-10-06T19:00:00Z","v":6776,"vw":84.772147},{"c":84.695,"h":84.775,"l":84.62,"n":426,"o":84.76,"t":"2026-10-06T19:15:00Z","v":12415,"vw":84.692256},{"c":84.7,"h":84.75,"l":84.62,"n":405,"o":84.68,"t":"2026-10-06T19:30:00Z","v":11064,"vw":84.671593},{"c":84.85,"h":84.91,"l":84.65,"n":1546,"o":84.69,"t":"2026-10-06T19:45:00Z","v":54459,"vw":84.782441},{"c":84.82,"h":84.82,"l":84.82,"n":55,"o":84.82,"t":"2026-10-06T20:00:00Z","v":87973,"vw":84.82},{"c":84,"h":85.01,"l":84,"n":36,"o":85,"t":"2026-10-07T08:15:00Z","v":2783,"vw":84.817262},{"c":85.41,"h":85.41,"l":85.41,"n":23,"o":85.41,"t":"2026-10-07T08:30:00Z","v":306,"vw":85.41},{"c":84.79,"h":85.11,"l":84.56,"n":26,"o":85.11,"t":"2026-10-07T09:30:00Z","v":1526,"vw":84.818286},{"c":84.405,"h":85.335,"l":83.1,"n":103,"o":83.94,"t":"2026-10-07T13:30:00Z","v":11851,"vw":83.964358},{"c":84.46,"h":84.72,"l":84.413,"n":207,"o":84.413,"t":"2026-10-07T13:45:00Z","v":5984,"vw":84.591296},{"c":84.475,"h":84.52,"l":84.32,"n":42,"o":84.46,"t":"2026-10-07T14:00:00Z","v":2730,"vw":84.446544},{"c":84.36,"h":84.49,"l":84.29,"n":104,"o":84.425,"t":"2026-10-07T14:15:00Z","v":2608,"vw":84.406875},{"c":84.13,"h":84.33,"l":84.13,"n":230,"o":84.33,"t":"2026-10-07T14:30:00Z","v":5608,"vw":84.212261},{"c":84.2,"h":84.24,"l":84.135,"n":188,"o":84.17,"t":"2026-10-07T14:45:00Z","v":5372,"vw":84.164306},{"c":84.06,"h":84.12,"l":84.06,"n":92,"o":84.12,"t":"2026-10-07T15:00:00Z","v":1521,"vw":84.1},{"c":84.0675,"h":84.0675,"l":83.96,"n":122,"o":83.96,"t":"2026-10-07T15:15:00Z","v":2389,"vw":84.004364},{"c":84.2,"h":84.2,"l":84.16,"n":105,"o":84.16,"t":"2026-10-07T15:30:00Z","v":3220,"vw":84.183636},{"c":84.28,"h":84.28,"l":84.125,"n":147,"o":84.13,"t":"2026-10-07T15:45:00Z","v":2774,"vw":84.194005},{"c":84.345,"h":84.345,"l":84.1,"n":170,"o":84.25,"t":"2026-10-07T16:00:00Z","v":5072,"vw":84.200071},{"c":84.59,"h":84.62,"l":84.345,"n":207,"o":84.3749,"t":"2026-10-07T16:15:00Z","v":7009,"vw":84.507084},{"c":84.71,"h":84.71,"l":84.585,"n":90,"o":84.585,"t":"2026-10-07T16:30:00Z","v":1999,"vw":84.637713},{"c":84.67,"h":84.7,"l":84.575,"n":170,"o":84.7,"t":"2026-10-07T16:45:00Z","v":4761,"vw":84.636954},{"c":84.68,"h":84.7031,"l":84.64,"n":139,"o":84.64,"t":"2026-10-07T17:00:00Z","v":3842,"vw":84.685023},{"c":84.69,"h":84.77,"l":84.67,"n":104,"o":84.75,"t":"2026-10-07T17:15:00Z","v":2543,"vw":84.715},{"c":84.37,"h":84.53,"l":84.35,"n":233,"o":84.51,"t":"2026-10-07T17:30:00Z","v":7434,"vw":84.438714},{"c":84.41,"h":84.4925,"l":84.35,"n":331,"o":84.41,"t":"2026-10-07T17:45:00Z","v":10689,"vw":84.435136},{"c":84.455,"h":84.48,"l":84.38,"n":161,"o":84.41,"t":"2026-10-07T18:00:00Z","v":5566,"vw":84.418028},{"c":84.28,"h":84.4,"l":84.28,"n":203,"o":84.38,"t":"2026-10-07T18:15:00Z","v":4546,"vw":84.318719},{"c":84.23,"h":84.31,"l":84.22,"n":201,"o":84.295,"t":"2026-10-07T18:30:00Z","v":4451,"vw":84.275971},{"c":84.16,"h":84.24,"l":84.115,"n":288,"o":84.23,"t":"2026-10-07T18:45:00Z","v":6738,"vw":84.182158},{"c":84.09,"h":84.185,"l":84.07,"n":286,"o":84.185,"t":"2026-10-07T19:00:00Z","v":7138,"vw":84.113486},{"c":83.955,"h":84.05,"l":83.9,"n":525,"o":84.05,"t":"2026-10-07T19:15:00Z","v":12822,"vw":83.956849},{"c":83.78,"h":83.93,"l":83.71,"n":516,"o":83.925,"t":"2026-10-07T19:30:00Z","v":11323,"vw":83.83025},{"c":83.82,"h":83.91,"l":83.67,"n":1692,"o":83.74,"t":"2026-10-07T19:45:00Z","v":49617,"vw":83.805869},{"c":83.81,"h":83.81,"l":83.81,"n":48,"o":83.81,"t":"2026-10-07T20:00:00Z","v":119256,"vw":83.81},{"c":83.89,"h":84.1,"l":83.35,"n":148,"o":83.72,"t":"2026-10-08T13:30:00Z","v":10226,"vw":83.620891},{"c":84.22,"h":84.22,"l":83.855,"n":117,"o":83.875,"t":"2026-10-08T13:45:00Z","v":4810,"vw":84.018841},{"c":83.795,"h":84.21,"l":83.795,"n":105,"o":84.21,"t":"2026-10-08T14:00:00Z","v":1901,"vw":83.914038},{"c":83.5,"h":83.75,"l":83.5,"n":73,"o":83.75,"t":"2026-10-08T14:15:00Z","v":976,"vw":83.66535},{"c":83.675,"h":83.745,"l":83.66,"n":73,"o":83.66,"t":"2026-10-08T14:30:00Z","v":2273,"vw":83.677692},{"c":83.84,"h":83.85,"l":83.76,"n":272,"o":83.79,"t":"2026-10-08T14:45:00Z","v":11456,"vw":83.8161},{"c":83.73,"h":83.81,"l":83.73,"n":117,"o":83.78,"t":"2026-10-08T15:00:00Z","v":2013,"vw":83.785185},{"c":83.65,"h":83.685,"l":83.55,"n":287,"o":83.65,"t":"2026-10-08T15:15:00Z","v":6302,"vw":83.63165},{"c":83.68,"h":83.745,"l":83.61,"n":160,"o":83.61,"t":"2026-10-08T15:30:00Z","v":2931,"vw":83.668496},{"c":83.715,"h":83.73,"l":83.655,"n":167,"o":83.69,"t":"2026-10-08T15:45:00Z","v":4089,"vw":83.687294},{"c":83.86,"h":83.925,"l":83.73,"n":164,"o":83.73,"t":"2026-10-08T16:00:00Z","v":3502,"vw":83.8075},{"c":83.97,"h":84.095,"l":83.84,"n":476,"o":83.85,"t":"2026-10-08T16:15:00Z","v":12261,"vw":83.95106},{"c":84.245,"h":84.245,"l":83.99,"n":150,"o":83.99,"t":"2026-10-08T16:30:00Z","v":4466,"vw":84.128671},{"c":84.55,"h":84.65,"l":84.245,"n":341,"o":84.245,"t":"2026-10-08T16:45:00Z","v":7936,"vw":84.408993},{"c":85.05,"h":85.05,"l":84.56,"n":366,"o":84.635,"t":"2026-10-08T17:00:00Z","v":16623,"vw":84.725792},{"c":85.42,"h":85.42,"l":85.085,"n":241,"o":85.085,"t":"2026-10-08T17:15:00Z","v":5426,"vw":85.283754},{"c":85.44,"h":85.44,"l":85.215,"n":239,"o":85.32,"t":"2026-10-08T17:30:00Z","v":5655,"vw":85.291294},{"c":85.23,"h":85.47,"l":84.985,"n":443,"o":85.465,"t":"2026-10-08T17:45:00Z","v":18129,"vw":85.168893},{"c":85.235,"h":85.34,"l":85.205,"n":205,"o":85.205,"t":"2026-10-08T18:00:00Z","v":3833,"vw":85.257464},{"c":84.97,"h":85.25,"l":84.97,"n":233,"o":85.21,"t":"2026-10-08T18:15:00Z","v":4680,"vw":85.097011},{"c":85.1,"h":85.21,"l":84.96,"n":296,"o":84.96,"t":"2026-10-08T18:30:00Z","v":5933,"vw":85.064664},{"c":85.155,"h":85.1904,"l":85.08,"n":256,"o":85.1,"t":"2026-10-08T18:45:00Z","v":6493,"vw":85.137016},{"c":85.355,"h":85.425,"l":85.15,"n":319,"o":85.16,"t":"2026-10-08T19:00:00Z","v":8065,"vw":85.25682},{"c":85.17,"h":85.375,"l":85.17,"n":398,"o":85.31,"t":"2026-10-08T19:15:00Z","v":11556,"vw":85.294159},{"c":85.15,"h":85.31,"l":85.13,"n":531,"o":85.19,"t":"2026-10-08T19:30:00Z","v":15335,"vw":85.229877},{"c":85.09,"h":85.175,"l":84.97,"n":1639,"o":85.14,"t":"2026-10-08T19:45:00Z","v":51207,"vw":85.081307},{"c":85.13,"h":85.13,"l":85.13,"n":50,"o":85.13,"t":"2026-10-08T20:00:00Z","v":166123,"vw":85.13},{"c":84.9275,"h":85.48,"l":84.325,"n":115,"o":85.13,"t":"2026-10-09T13:30:00Z","v":4383,"vw":85.104746},{"c":84.88,"h":84.905,"l":84.88,"n":40,"o":84.885,"t":"2026-10-09T13:45:00Z","v":1116,"vw":84.884724},{"c":84.83,"h":84.83,"l":84.37,"n":117,"o":84.655,"t":"2026-10-09T14:00:00Z","v":4259,"vw":84.614862},{"c":84.505,"h":84.75,"l":84.455,"n":156,"o":84.725,"t":"2026-10-09T14:15:00Z","v":4542,"vw":84.639036},{"c":84.39,"h":84.45,"l":84.1648,"n":83,"o":84.32,"t":"2026-10-09T14:30:00Z","v":2668,"vw":84.290645},{"c":84.165,"h":84.39,"l":84.165,"n":148,"o":84.39,"t":"2026-10-09T14:45:00Z","v":7636,"vw":84.350671},{"c":84.3,"h":84.3,"l":84.16,"n":100,"o":84.16,"t":"2026-10-09T15:00:00Z","v":2008,"vw":84.216},{"c":84.24,"h":84.33,"l":84.15,"n":103,"o":84.31,"t":"2026-10-09T15:15:00Z","v":2223,"vw":84.265625},{"c":83.99,"h":84.275,"l":83.97,"n":184,"o":84.275,"t":"2026-10-09T15:30:00Z","v":4255,"vw":84.122895},{"c":84.06,"h":84.11,"l":84.06,"n":35,"o":84.11,"t":"2026-10-09T15:45:00Z","v":654,"vw":84.076667},{"c":84.11,"h":84.185,"l":84.055,"n":170,"o":84.055,"t":"2026-10-09T16:00:00Z","v":3560,"vw":84.116297},{"c":84.07,"h":84.13,"l":84.03,"n":132,"o":84.11,"t":"2026-10-09T16:15:00Z","v":3387,"vw":84.078125},{"c":84.12,"h":84.12,"l":84.045,"n":72,"o":84.045,"t":"2026-10-09T16:30:00Z","v":1168,"vw":84.074167},{"c":84.15,"h":84.2499,"l":84.0409,"n":137,"o":84.1,"t":"2026-10-09T16:45:00Z","v":4453,"vw":84.157598},{"c":84.14,"h":84.185,"l":84.14,"n":123,"o":84.155,"t":"2026-10-09T17:00:00Z","v":2719,"vw":84.171275},{"c":84.245,"h":84.26,"l":84.115,"n":250,"o":84.13,"t":"2026-10-09T17:15:00Z","v":9314,"vw":84.203662},{"c":84.34,"h":84.34,"l":84.19,"n":187,"o":84.19,"t":"2026-10-09T17:30:00Z","v":4364,"vw":84.275925},{"c":84.56,"h":84.56,"l":84.29,"n":150,"o":84.29,"t":"2026-10-09T17:45:00Z","v":2672,"vw":84.423546},{"c":84.53,"h":84.56,"l":84.47,"n":94,"o":84.5,"t":"2026-10-09T18:00:00Z","v":1361,"vw":84.4971},{"c":84.55,"h":84.55,"l":84.47,"n":230,"o":84.47,"t":"2026-10-09T18:15:00Z","v":5242,"vw":84.51352},{"c":84.64,"h":84.68,"l":84.545,"n":330,"o":84.545,"t":"2026-10-09T18:30:00Z","v":5378,"vw":84.6228},{"c":84.65,"h":84.675,"l":84.595,"n":402,"o":84.64,"t":"2026-10-09T18:45:00Z","v":10460,"vw":84.648633},{"c":84.54,"h":84.65,"l":84.485,"n":189,"o":84.65,"t":"2026-10-09T19:00:00Z","v":4631,"vw":84.567205},{"c":84.42,"h":84.51,"l":84.38,"n":408,"o":84.45,"t":"2026-10-09T19:15:00Z","v":9601,"vw":84.44455},{"c":84.33,"h":84.45,"l":84.31,"n":440,"o":84.4,"t":"2026-10-09T19:30:00Z","v":8987,"vw":84.384902},{"c":84.19,"h":84.32,"l":84.095,"n":1351,"o":84.25,"t":"2026-10-09T19:45:00Z","v":41446,"vw":84.209841},{"c":84.22,"h":84.22,"l":84.22,"n":34,"o":84.22,"t":"2026-10-09T20:00:00Z","v":74679,"vw":84.22},{"c":84.4,"h":84.4,"l":84.4,"n":26,"o":84.4,"t":"2026-10-12T13:15:00Z","v":2024,"vw":84.4},{"c":84.52,"h":85.4,"l":84.01,"n":284,"o":84.29,"t":"2026-10-12T13:30:00Z","v":18987,"vw":84.479696},{"c":84.12,"h":84.3925,"l":84.09,"n":150,"o":84.335,"t":"2026-10-12T13:45:00Z","v":9992,"vw":84.154054},{"c":84.305,"h":84.305,"l":83.905,"n":222,"o":84.06,"t":"2026-10-12T14:00:00Z","v":5671,"vw":84.099221},{"c":84.295,"h":84.31,"l":83.98,"n":78,"o":83.98,"t":"2026-10-12T14:15:00Z","v":7221,"vw":84.077602},{"c":84.215,"h":84.29,"l":84.15,"n":180,"o":84.285,"t":"2026-10-12T14:30:00Z","v":5225,"vw":84.214077},{"c":84.22,"h":84.34,"l":84.145,"n":208,"o":84.185,"t":"2026-10-12T14:45:00Z","v":5730,"vw":84.237903},{"c":84.32,"h":84.5699,"l":84.32,"n":126,"o":84.4,"t":"2026-10-12T15:00:00Z","v":3146,"vw":84.356338},{"c":84.4125,"h":84.4125,"l":84.255,"n":123,"o":84.27,"t":"2026-10-12T15:15:00Z","v":3746,"vw":84.292344},{"c":84.59,"h":84.59,"l":84.375,"n":91,"o":84.415,"t":"2026-10-12T15:30:00Z","v":2705,"vw":84.451111},{"c":84.62,"h":84.645,"l":84.565,"n":45,"o":84.645,"t":"2026-10-12T15:45:00Z","v":2056,"vw":84.631071},{"c":84.7,"h":84.71,"l":84.52,"n":120,"o":84.58,"t":"2026-10-12T16:00:00Z","v":3028,"vw":84.603333},{"c":84.7969,"h":84.7969,"l":84.72,"n":101,"o":84.72,"t":"2026-10-12T16:15:00Z","v":3731,"vw":84.736359},{"c":84.805,"h":84.8375,"l":84.74,"n":242,"o":84.79,"t":"2026-10-12T16:30:00Z","v":10544,"vw":84.794433},{"c":84.84,"h":84.8651,"l":84.77,"n":204,"o":84.785,"t":"2026-10-12T16:45:00Z","v":8600,"vw":84.830191},{"c":84.835,"h":84.85,"l":84.83,"n":76,"o":84.83,"t":"2026-10-12T17:00:00Z","v":1297,"vw":84.836012},{"c":84.655,"h":84.79,"l":84.6,"n":359,"o":84.79,"t":"2026-10-12T17:15:00Z","v":12866,"vw":84.705906},{"c":84.61,"h":84.69,"l":84.6,"n":172,"o":84.69,"t":"2026-10-12T17:30:00Z","v":4571,"vw":84.656962},{"c":84.6,"h":84.63,"l":84.515,"n":154,"o":84.62,"t":"2026-10-12T17:45:00Z","v":4756,"vw":84.571739},{"c":84.5,"h":84.59,"l":84.5,"n":118,"o":84.59,"t":"2026-10-12T18:00:00Z","v":2827,"vw":84.531539},{"c":84.54,"h":84.67,"l":84.52,"n":154,"o":84.52,"t":"2026-10-12T18:15:00Z","v":4715,"vw":84.58327},{"c":84.54,"h":84.54,"l":84.5,"n":177,"o":84.54,"t":"2026-10-12T18:30:00Z","v":6525,"vw":84.524025},{"c":84.63,"h":84.63,"l":84.56,"n":135,"o":84.58,"t":"2026-10-12T18:45:00Z","v":3117,"vw":84.586444},{"c":84.71,"h":84.73,"l":84.54,"n":438,"o":84.665,"t":"2026-10-12T19:00:00Z","v":18109,"vw":84.592274},{"c":84.77,"h":84.885,"l":84.59,"n":391,"o":84.66,"t":"2026-10-12T19:15:00Z","v":27992,"vw":84.760446},{"c":84.87,"h":84.99,"l":84.84,"n":485,"o":84.885,"t":"2026-10-12T19:30:00Z","v":15864,"vw":84.919716},{"c":84.93,"h":85.015,"l":84.785,"n":1600,"o":84.9,"t":"2026-10-12T19:45:00Z","v":49678,"vw":84.927661},{"c":84.92,"h":84.92,"l":84.92,"n":23,"o":84.92,"t":"2026-10-12T20:00:00Z","v":66471,"vw":84.92},{"c":85,"h":85.21,"l":84.92,"n":34,"o":84.92,"t":"2026-10-13T08:15:00Z","v":2382,"vw":85.027727},{"c":84.97,"h":84.97,"l":84.97,"n":17,"o":84.97,"t":"2026-10-13T08:30:00Z","v":384,"vw":84.97},{"c":85.1,"h":85.1,"l":85.1,"n":7,"o":85.1,"t":"2026-10-13T09:30:00Z","v":109,"vw":85.1},{"c":85.05,"h":85.05,"l":85.05,"n":3,"o":85.05,"t":"2026-10-13T11:15:00Z","v":104,"vw":85.05},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-10-13T11:30:00Z","v":100,"vw":85.2},{"c":85.56,"h":85.87,"l":85.27,"n":77,"o":85.72,"t":"2026-10-13T13:30:00Z","v":7277,"vw":85.705322},{"c":85.49,"h":85.685,"l":85.29,"n":253,"o":85.41,"t":"2026-10-13T13:45:00Z","v":11107,"vw":85.511591},{"c":84.975,"h":85.51,"l":84.97,"n":279,"o":85.51,"t":"2026-10-13T14:00:00Z","v":9147,"vw":85.08904},{"c":85.26,"h":85.38,"l":84.88,"n":128,"o":84.88,"t":"2026-10-13T14:15:00Z","v":3812,"vw":85.165526},{"c":85.155,"h":85.38,"l":85.04,"n":214,"o":85.38,"t":"2026-10-13T14:30:00Z","v":6589,"vw":85.181919},{"c":85.25,"h":85.39,"l":85.195,"n":321,"o":85.2,"t":"2026-10-13T14:45:00Z","v":9381,"vw":85.305854},{"c":85.26,"h":85.36,"l":85.11,"n":323,"o":85.22,"t":"2026-10-13T15:00:00Z","v":8192,"vw":85.222364},{"c":85.265,"h":85.345,"l":85.195,"n":255,"o":85.2,"t":"2026-10-13T15:15:00Z","v":5941,"vw":85.280739},{"c":85.37,"h":85.53,"l":85.25,"n":405,"o":85.35,"t":"2026-10-13T15:30:00Z","v":12002,"vw":85.340796},{"c":85.21,"h":85.39,"l":85.17,"n":299,"o":85.37,"t":"2026-10-13T15:45:00Z","v":7614,"vw":85.294784},{"c":85.165,"h":85.32,"l":85.14,"n":300,"o":85.19,"t":"2026-10-13T16:00:00Z","v":6406,"vw":85.218592},{"c":85.19,"h":85.22,"l":85.14,"n":175,"o":85.145,"t":"2026-10-13T16:15:00Z","v":3826,"vw":85.169758},{"c":85.265,"h":85.27,"l":85.13,"n":317,"o":85.2,"t":"2026-10-13T16:30:00Z","v":8222,"vw":85.174941},{"c":85.325,"h":85.325,"l":85.13,"n":305,"o":85.32,"t":"2026-10-13T16:45:00Z","v":5765,"vw":85.269783},{"c":85.44,"h":85.47,"l":85.3,"n":402,"o":85.3,"t":"2026-10-13T17:00:00Z","v":9107,"vw":85.374355},{"c":85.585,"h":85.65,"l":85.445,"n":265,"o":85.445,"t":"2026-10-13T17:15:00Z","v":5507,"vw":85.556579},{"c":85.6,"h":85.67,"l":85.58,"n":310,"o":85.64,"t":"2026-10-13T17:30:00Z","v":9679,"vw":85.619843},{"c":85.8,"h":85.82,"l":85.62,"n":410,"o":85.63,"t":"2026-10-13T17:45:00Z","v":15515,"vw":85.770707},{"c":85.59,"h":85.815,"l":85.59,"n":552,"o":85.8,"t":"2026-10-13T18:00:00Z","v":20733,"vw":85.745698},{"c":85.65,"h":85.665,"l":85.495,"n":498,"o":85.535,"t":"2026-10-13T18:15:00Z","v":14003,"vw":85.569832},{"c":85.65,"h":85.74,"l":85.5,"n":674,"o":85.64,"t":"2026-10-13T18:30:00Z","v":26390,"vw":85.620703},{"c":85.64,"h":85.67,"l":85.535,"n":612,"o":85.645,"t":"2026-10-13T18:45:00Z","v":10974,"vw":85.617131},{"c":85.565,"h":85.67,"l":85.465,"n":625,"o":85.66,"t":"2026-10-13T19:00:00Z","v":23093,"vw":85.54271},{"c":85.505,"h":85.66,"l":85.49,"n":680,"o":85.58,"t":"2026-10-13T19:15:00Z","v":13692,"vw":85.579115},{"c":85.44,"h":85.53,"l":85.43,"n":688,"o":85.525,"t":"2026-10-13T19:30:00Z","v":13830,"vw":85.497623},{"c":85.16,"h":85.46,"l":85.055,"n":2291,"o":85.425,"t":"2026-10-13T19:45:00Z","v":83883,"vw":85.170758},{"c":85.15,"h":85.18,"l":85.15,"n":55,"o":85.18,"t":"2026-10-13T20:00:00Z","v":97441,"vw":85.150035},{"c":84.2,"h":84.89,"l":84.1,"n":190,"o":84.89,"t":"2026-10-14T13:30:00Z","v":10185,"vw":84.517525},{"c":84.61,"h":84.61,"l":83.95,"n":145,"o":84.15,"t":"2026-10-14T13:45:00Z","v":4445,"vw":84.247243},{"c":84.555,"h":84.67,"l":84.235,"n":81,"o":84.485,"t":"2026-10-14T14:00:00Z","v":1572,"vw":84.445909},{"c":84.99,"h":84.995,"l":84.26,"n":409,"o":84.26,"t":"2026-10-14T14:15:00Z","v":14900,"vw":84.709809},{"c":85.105,"h":85.21,"l":84.92,"n":442,"o":85.06,"t":"2026-10-14T14:30:00Z","v":15778,"vw":85.030906},{"c":85.27,"h":85.34,"l":84.74,"n":350,"o":85.11,"t":"2026-10-14T14:45:00Z","v":11693,"vw":85.043718},{"c":85.725,"h":85.725,"l":85.23,"n":341,"o":85.26,"t":"2026-10-14T15:00:00Z","v":9319,"vw":85.467431},{"c":85.71,"h":85.84,"l":85.6201,"n":359,"o":85.6201,"t":"2026-10-14T15:15:00Z","v":10768,"vw":85.761818},{"c":85.645,"h":85.82,"l":85.64,"n":152,"o":85.79,"t":"2026-10-14T15:30:00Z","v":7154,"vw":85.771914},{"c":85.62,"h":85.755,"l":85.5,"n":377,"o":85.66,"t":"2026-10-14T15:45:00Z","v":15506,"vw":85.665357},{"c":85.72,"h":85.805,"l":85.5501,"n":378,"o":85.6,"t":"2026-10-14T16:00:00Z","v":14159,"vw":85.685722},{"c":85.835,"h":85.835,"l":85.665,"n":180,"o":85.72,"t":"2026-10-14T16:15:00Z","v":3613,"vw":85.727319},{"c":85.48,"h":85.9,"l":85.48,"n":360,"o":85.83,"t":"2026-10-14T16:30:00Z","v":9909,"vw":85.74232},{"c":85.54,"h":85.6,"l":85.48,"n":239,"o":85.505,"t":"2026-10-14T16:45:00Z","v":5695,"vw":85.548271},{"c":85.52,"h":85.57,"l":85.415,"n":388,"o":85.53,"t":"2026-10-14T17:00:00Z","v":11632,"vw":85.512158},{"c":85.695,"h":85.695,"l":85.54,"n":169,"o":85.58,"t":"2026-10-14T17:15:00Z","v":3986,"vw":85.619762},{"c":85.85,"h":85.89,"l":85.63,"n":269,"o":85.69,"t":"2026-10-14T17:30:00Z","v":9050,"vw":85.744729},{"c":86.02,"h":86.12,"l":85.87,"n":215,"o":85.87,"t":"2026-10-14T17:45:00Z","v":8491,"vw":85.938623},{"c":86.19,"h":86.19,"l":86.06,"n":222,"o":86.06,"t":"2026-10-14T18:00:00Z","v":5672,"vw":86.129405},{"c":86.06,"h":86.36,"l":86.06,"n":394,"o":86.19,"t":"2026-10-14T18:15:00Z","v":12192,"vw":86.265478},{"c":86.27,"h":86.27,"l":86.015,"n":231,"o":86.08,"t":"2026-10-14T18:30:00Z","v":8002,"vw":86.146685},{"c":86.18,"h":86.34,"l":86.16,"n":306,"o":86.285,"t":"2026-10-14T18:45:00Z","v":9788,"vw":86.259773},{"c":86,"h":86.31,"l":85.995,"n":365,"o":86.18,"t":"2026-10-14T19:00:00Z","v":10986,"vw":86.169224},{"c":85.87,"h":86.14,"l":85.815,"n":486,"o":86.02,"t":"2026-10-14T19:15:00Z","v":16092,"vw":86.023328},{"c":85.88,"h":85.94,"l":85.82,"n":574,"o":85.93,"t":"2026-10-14T19:30:00Z","v":20392,"vw":85.889007},{"c":86.2,"h":86.2,"l":85.875,"n":1630,"o":85.88,"t":"2026-10-14T19:45:00Z","v":64999,"vw":85.989447},{"c":86.21,"h":86.21,"l":86.21,"n":47,"o":86.21,"t":"2026-10-14T20:00:00Z","v":94032,"vw":86.21},{"c":88.105,"h":88.21,"l":87.42,"n":181,"o":87.68,"t":"2026-10-15T13:30:00Z","v":11151,"vw":87.832754},{"c":88.21,"h":88.245,"l":87.72,"n":194,"o":87.87,"t":"2026-10-15T13:45:00Z","v":5808,"vw":87.978997},{"c":88.1,"h":88.19,"l":87.57,"n":272,"o":87.83,"t":"2026-10-15T14:00:00Z","v":10297,"vw":87.995877},{"c":88.14,"h":88.3,"l":88.025,"n":206,"o":88.215,"t":"2026-10-15T14:15:00Z","v":6654,"vw":88.16766},{"c":87.765,"h":88.39,"l":87.75,"n":472,"o":88.26,"t":"2026-10-15T14:30:00Z","v":21735,"vw":88.078422},{"c":87.83,"h":87.93,"l":87.625,"n":297,"o":87.765,"t":"2026-10-15T14:45:00Z","v":14440,"vw":87.760118},{"c":87.385,"h":87.855,"l":87.28,"n":344,"o":87.755,"t":"2026-10-15T15:00:00Z","v":13862,"vw":87.738152},{"c":87.28,"h":87.28,"l":87.025,"n":210,"o":87.26,"t":"2026-10-15T15:15:00Z","v":7446,"vw":87.11686},{"c":87.33,"h":87.375,"l":87.15,"n":409,"o":87.285,"t":"2026-10-15T15:30:00Z","v":16495,"vw":87.238677},{"c":87.09,"h":87.32,"l":87.07,"n":580,"o":87.305,"t":"2026-10-15T15:45:00Z","v":27431,"vw":87.223754},{"c":86.96,"h":87.15,"l":86.85,"n":295,"o":87.085,"t":"2026-10-15T16:00:00Z","v":5931,"vw":86.994097},{"c":87.445,"h":87.445,"l":86.97,"n":297,"o":87.05,"t":"2026-10-15T16:15:00Z","v":13706,"vw":87.164872},{"c":87.49,"h":87.515,"l":87.395,"n":156,"o":87.51,"t":"2026-10-15T16:30:00Z","v":6071,"vw":87.454907},{"c":87.205,"h":87.49,"l":87.18,"n":578,"o":87.41,"t":"2026-10-15T16:45:00Z","v":23267,"vw":87.371036},{"c":87.46,"h":87.47,"l":87.09,"n":362,"o":87.205,"t":"2026-10-15T17:00:00Z","v":39996,"vw":87.177199},{"c":87.53,"h":87.53,"l":87.36,"n":349,"o":87.37,"t":"2026-10-15T17:15:00Z","v":17817,"vw":87.431761},{"c":87.34,"h":87.485,"l":87.31,"n":389,"o":87.485,"t":"2026-10-15T17:30:00Z","v":14657,"vw":87.393417},{"c":87.42,"h":87.45,"l":87.34,"n":258,"o":87.34,"t":"2026-10-15T17:45:00Z","v":7517,"vw":87.399024},{"c":87.51,"h":87.525,"l":87.365,"n":374,"o":87.46,"t":"2026-10-15T18:00:00Z","v":9957,"vw":87.42868},{"c":87.4301,"h":87.53,"l":87.295,"n":456,"o":87.53,"t":"2026-10-15T18:15:00Z","v":34402,"vw":87.443716},{"c":87.68,"h":87.79,"l":87.445,"n":330,"o":87.48,"t":"2026-10-15T18:30:00Z","v":13122,"vw":87.626309},{"c":87.6,"h":87.76,"l":87.59,"n":304,"o":87.68,"t":"2026-10-15T18:45:00Z","v":9991,"vw":87.702401},{"c":87.74,"h":87.74,"l":87.56,"n":387,"o":87.64,"t":"2026-10-15T19:00:00Z","v":13497,"vw":87.69418},{"c":87.87,"h":87.88,"l":87.74,"n":366,"o":87.75,"t":"2026-10-15T19:15:00Z","v":11236,"vw":87.820948},{"c":87.47,"h":87.875,"l":87.46,"n":512,"o":87.87,"t":"2026-10-15T19:30:00Z","v":20827,"vw":87.649503},{"c":87.34,"h":87.58,"l":87.265,"n":2109,"o":87.47,"t":"2026-10-15T19:45:00Z","v":101043,"vw":87.398252},{"c":87.54,"h":87.54,"l":87.3,"n":50,"o":87.3,"t":"2026-10-15T20:00:00Z","v":173242,"vw":87.300287},{"c":86.53,"h":86.53,"l":86.53,"n":3,"o":86.53,"t":"2026-10-16T12:00:00Z","v":144,"vw":86.53},{"c":86.71,"h":86.71,"l":86.7,"n":22,"o":86.7,"t":"2026-10-16T12:15:00Z","v":628,"vw":86.703512},{"c":87.985,"h":88.185,"l":87.01,"n":259,"o":87.4,"t":"2026-10-16T13:30:00Z","v":25634,"vw":87.494494},{"c":88.29,"h":88.35,"l":88.02,"n":276,"o":88.09,"t":"2026-10-16T13:45:00Z","v":9653,"vw":88.136973},{"c":88.08,"h":88.695,"l":88.08,"n":271,"o":88.32,"t":"2026-10-16T14:00:00Z","v":11204,"vw":88.445371},{"c":88.22,"h":88.445,"l":88.13,"n":184,"o":88.13,"t":"2026-10-16T14:15:00Z","v":5796,"vw":88.317932},{"c":88.01,"h":88.3875,"l":88.01,"n":256,"o":88.285,"t":"2026-10-16T14:30:00Z","v":11466,"vw":88.226597},{"c":88.22,"h":88.25,"l":87.945,"n":130,"o":88.06,"t":"2026-10-16T14:45:00Z","v":4361,"vw":88.08019},{"c":88.745,"h":88.8075,"l":88.35,"n":178,"o":88.35,"t":"2026-10-16T15:00:00Z","v":5416,"vw":88.621162},{"c":88.7,"h":88.81,"l":88.62,"n":211,"o":88.8,"t":"2026-10-16T15:15:00Z","v":6380,"vw":88.693853},{"c":88.65,"h":88.795,"l":88.46,"n":329,"o":88.61,"t":"2026-10-16T15:30:00Z","v":10096,"vw":88.605669},{"c":88.39,"h":88.595,"l":88.39,"n":225,"o":88.54,"t":"2026-10-16T15:45:00Z","v":6598,"vw":88.494541},{"c":88.23,"h":88.51,"l":88.23,"n":250,"o":88.39,"t":"2026-10-16T16:00:00Z","v":5624,"vw":88.379629},{"c":88.15,"h":88.19,"l":88.07,"n":184,"o":88.18,"t":"2026-10-16T16:15:00Z","v":4725,"vw":88.147222},{"c":88.11,"h":88.19,"l":88.11,"n":202,"o":88.19,"t":"2026-10-16T16:30:00Z","v":5530,"vw":88.150147},{"c":88.1,"h":88.125,"l":87.96,"n":243,"o":88.06,"t":"2026-10-16T16:45:00Z","v":5832,"vw":88.032815},{"c":87.94,"h":88.09,"l":87.94,"n":142,"o":88.01,"t":"2026-10-16T17:00:00Z","v":3602,"vw":87.999038},{"c":88.14,"h":88.14,"l":88,"n":247,"o":88,"t":"2026-10-16T17:15:00Z","v":5532,"vw":88.076333},{"c":88.24,"h":88.26,"l":88.0851,"n":292,"o":88.12,"t":"2026-10-16T17:30:00Z","v":8439,"vw":88.170927},{"c":88.23,"h":88.28,"l":88.18,"n":216,"o":88.22,"t":"2026-10-16T17:45:00Z","v":4723,"vw":88.244085},{"c":88.315,"h":88.4525,"l":88.23,"n":395,"o":88.23,"t":"2026-10-16T18:00:00Z","v":13457,"vw":88.344851},{"c":88.37,"h":88.42,"l":88.33,"n":272,"o":88.33,"t":"2026-10-16T18:15:00Z","v":6308,"vw":88.385677},{"c":88.695,"h":88.7,"l":88.35,"n":353,"o":88.3867,"t":"2026-10-16T18:30:00Z","v":11380,"vw":88.600868},{"c":88.985,"h":88.985,"l":88.73,"n":402,"o":88.73,"t":"2026-10-16T18:45:00Z","v":14111,"vw":88.840078},{"c":88.93,"h":89.025,"l":88.845,"n":399,"o":88.86,"t":"2026-10-16T19:00:00Z","v":9932,"vw":88.956493},{"c":88.88,"h":89.065,"l":88.88,"n":444,"o":88.96,"t":"2026-10-16T19:15:00Z","v":13629,"vw":88.940109},{"c":88.88,"h":89.02,"l":88.72,"n":666,"o":88.87,"t":"2026-10-16T19:30:00Z","v":19289,"vw":88.870155},{"c":89.18,"h":89.22,"l":88.77,"n":1867,"o":88.85,"t":"2026-10-16T19:45:00Z","v":63192,"vw":89.034772},{"c":89.16,"h":89.16,"l":89.16,"n":30,"o":89.16,"t":"2026-10-16T20:00:00Z","v":85472,"vw":89.16},{"c":88.65,"h":89.3,"l":88.62,"n":119,"o":88.62,"t":"2026-10-19T13:30:00Z","v":5390,"vw":88.732562},{"c":88.91,"h":88.91,"l":88.43,"n":95,"o":88.54,"t":"2026-10-19T13:45:00Z","v":3527,"vw":88.688744},{"c":88.73,"h":89,"l":88.69,"n":149,"o":88.815,"t":"2026-10-19T14:00:00Z","v":5398,"vw":88.815879},{"c":88.6,"h":88.68,"l":88.315,"n":154,"o":88.68,"t":"2026-10-19T14:15:00Z","v":4969,"vw":88.548689},{"c":88.395,"h":88.6588,"l":88.33,"n":221,"o":88.62,"t":"2026-10-19T14:30:00Z","v":19533,"vw":88.582753},{"c":88.55,"h":88.58,"l":88.34,"n":199,"o":88.34,"t":"2026-10-19T14:45:00Z","v":12273,"vw":88.49701},{"c":88.5401,"h":88.67,"l":88.5401,"n":76,"o":88.645,"t":"2026-10-19T15:00:00Z","v":5095,"vw":88.599964},{"c":88.705,"h":88.75,"l":88.64,"n":122,"o":88.64,"t":"2026-10-19T15:15:00Z","v":3513,"vw":88.714211},{"c":88.69,"h":88.71,"l":88.5575,"n":137,"o":88.62,"t":"2026-10-19T15:30:00Z","v":4754,"vw":88.634793},{"c":88.615,"h":88.665,"l":88.58,"n":51,"o":88.65,"t":"2026-10-19T15:45:00Z","v":1614,"vw":88.631111},{"c":88.72,"h":88.77,"l":88.57,"n":124,"o":88.57,"t":"2026-10-19T16:00:00Z","v":4279,"vw":88.637969},{"c":88.78,"h":88.79,"l":88.72,"n":158,"o":88.72,"t":"2026-10-19T16:15:00Z","v":5618,"vw":88.758657},{"c":88.89,"h":89,"l":88.785,"n":140,"o":88.8,"t":"2026-10-19T16:30:00Z","v":5485,"vw":88.874834},{"c":89.01,"h":89.01,"l":88.8801,"n":67,"o":88.89,"t":"2026-10-19T16:45:00Z","v":2013,"vw":88.924651},{"c":89.05,"h":89.11,"l":88.87,"n":193,"o":88.985,"t":"2026-10-19T17:00:00Z","v":6144,"vw":88.960176},{"c":89.11,"h":89.11,"l":88.99,"n":96,"o":89.05,"t":"2026-10-19T17:15:00Z","v":2968,"vw":89.055227},{"c":89.08,"h":89.13,"l":89.08,"n":85,"o":89.13,"t":"2026-10-19T17:30:00Z","v":2741,"vw":89.115},{"c":89.355,"h":89.355,"l":89.04,"n":199,"o":89.04,"t":"2026-10-19T17:45:00Z","v":10341,"vw":89.250443},{"c":89.37,"h":89.415,"l":89.24,"n":202,"o":89.395,"t":"2026-10-19T18:00:00Z","v":6111,"vw":89.340709},{"c":89.375,"h":89.42,"l":89.27,"n":178,"o":89.27,"t":"2026-10-19T18:15:00Z","v":6500,"vw":89.368567},{"c":89.2,"h":89.375,"l":89.19,"n":184,"o":89.375,"t":"2026-10-19T18:30:00Z","v":7209,"vw":89.262778},{"c":89.14,"h":89.215,"l":89.1,"n":200,"o":89.16,"t":"2026-10-19T18:45:00Z","v":5905,"vw":89.170328},{"c":89.0501,"h":89.14,"l":89.005,"n":197,"o":89.14,"t":"2026-10-19T19:00:00Z","v":6324,"vw":89.050622},{"c":88.62,"h":89,"l":88.58,"n":399,"o":89,"t":"2026-10-19T19:15:00Z","v":12899,"vw":88.78721},{"c":88.72,"h":88.72,"l":88.575,"n":383,"o":88.69,"t":"2026-10-19T19:30:00Z","v":13828,"vw":88.652635},{"c":88.92,"h":88.92,"l":88.55,"n":1583,"o":88.65,"t":"2026-10-19T19:45:00Z","v":46346,"vw":88.78666},{"c":88.87,"h":88.87,"l":88.87,"n":49,"o":88.87,"t":"2026-10-19T20:00:00Z","v":74651,"vw":88.87},{"c":90.455,"h":90.505,"l":89.39,"n":114,"o":89.39,"t":"2026-10-20T13:30:00Z","v":8842,"vw":89.736445},{"c":90.175,"h":90.515,"l":90.1,"n":214,"o":90.515,"t":"2026-10-20T13:45:00Z","v":11399,"vw":90.32106},{"c":89.56,"h":89.96,"l":89.51,"n":102,"o":89.96,"t":"2026-10-20T14:00:00Z","v":3840,"vw":89.629112},{"c":89.75,"h":89.82,"l":89.28,"n":142,"o":89.45,"t":"2026-10-20T14:15:00Z","v":5011,"vw":89.62578},{"c":89.74,"h":89.74,"l":89.61,"n":181,"o":89.61,"t":"2026-10-20T14:30:00Z","v":5163,"vw":89.67307},{"c":89.71,"h":89.76,"l":89.62,"n":212,"o":89.62,"t":"2026-10-20T14:45:00Z","v":6013,"vw":89.710462},{"c":89.52,"h":89.72,"l":89.375,"n":409,"o":89.59,"t":"2026-10-20T15:00:00Z","v":12698,"vw":89.547295},{"c":89.7,"h":89.7,"l":89.52,"n":326,"o":89.52,"t":"2026-10-20T15:15:00Z","v":14273,"vw":89.628815},{"c":89.895,"h":89.91,"l":89.68,"n":236,"o":89.68,"t":"2026-10-20T15:30:00Z","v":7001,"vw":89.799668},{"c":89.76,"h":89.9,"l":89.76,"n":161,"o":89.86,"t":"2026-10-20T15:45:00Z","v":4803,"vw":89.848333},{"c":89.58,"h":89.71,"l":89.545,"n":154,"o":89.64,"t":"2026-10-20T16:00:00Z","v":4162,"vw":89.630632},{"c":89.47,"h":89.6,"l":89.405,"n":221,"o":89.6,"t":"2026-10-20T16:15:00Z","v":10105,"vw":89.503889},{"c":89.5,"h":89.52,"l":89.43,"n":183,"o":89.51,"t":"2026-10-20T16:30:00Z","v":8944,"vw":89.48319},{"c":89.475,"h":89.55,"l":89.465,"n":227,"o":89.55,"t":"2026-10-20T16:45:00Z","v":7001,"vw":89.507798},{"c":89.42,"h":89.565,"l":89.42,"n":293,"o":89.535,"t":"2026-10-20T17:00:00Z","v":8998,"vw":89.456277},{"c":89.435,"h":89.5,"l":89.4,"n":174,"o":89.41,"t":"2026-10-20T17:15:00Z","v":6083,"vw":89.439678},{"c":89.42,"h":89.465,"l":89.37,"n":160,"o":89.435,"t":"2026-10-20T17:30:00Z","v":6432,"vw":89.40303},{"c":89.295,"h":89.42,"l":89.295,"n":358,"o":89.42,"t":"2026-10-20T17:45:00Z","v":17418,"vw":89.335272},{"c":89.39,"h":89.46,"l":89.3,"n":150,"o":89.3,"t":"2026-10-20T18:00:00Z","v":5394,"vw":89.408281},{"c":89.265,"h":89.385,"l":89.205,"n":272,"o":89.385,"t":"2026-10-20T18:15:00Z","v":13071,"vw":89.263823},{"c":89.315,"h":89.39,"l":89.19,"n":459,"o":89.275,"t":"2026-10-20T18:30:00Z","v":20360,"vw":89.282941},{"c":89.39,"h":89.41,"l":89.31,"n":187,"o":89.34,"t":"2026-10-20T18:45:00Z","v":5217,"vw":89.355653},{"c":89.41,"h":89.45,"l":89.21,"n":432,"o":89.39,"t":"2026-10-20T19:00:00Z","v":14206,"vw":89.3461},{"c":89.22,"h":89.43,"l":89.175,"n":448,"o":89.4,"t":"2026-10-20T19:15:00Z","v":14756,"vw":89.309391},{"c":89.51,"h":89.5799,"l":89.15,"n":387,"o":89.185,"t":"2026-10-20T19:30:00Z","v":11394,"vw":89.359434},{"c":89.42,"h":89.73,"l":89.395,"n":1742,"o":89.44,"t":"2026-10-20T19:45:00Z","v":71800,"vw":89.551737},{"c":89.7,"h":89.7,"l":89.44,"n":98,"o":89.44,"t":"2026-10-20T20:00:00Z","v":188532,"vw":89.440534},{"c":89.38,"h":90.84,"l":88.6501,"n":300,"o":89.94,"t":"2026-10-21T13:30:00Z","v":11478,"vw":89.658129},{"c":89.485,"h":89.783,"l":89.29,"n":219,"o":89.47,"t":"2026-10-21T13:45:00Z","v":10649,"vw":89.421551},{"c":89.405,"h":89.52,"l":89.18,"n":210,"o":89.29,"t":"2026-10-21T14:00:00Z","v":7253,"vw":89.438318},{"c":89.4,"h":89.57,"l":89.37,"n":149,"o":89.41,"t":"2026-10-21T14:15:00Z","v":4077,"vw":89.433101},{"c":89.845,"h":90,"l":89.4,"n":442,"o":89.41,"t":"2026-10-21T14:30:00Z","v":16757,"vw":89.727974},{"c":89.66,"h":89.89,"l":89.66,"n":356,"o":89.85,"t":"2026-10-21T14:45:00Z","v":21376,"vw":89.735174},{"c":89.57,"h":89.695,"l":89.52,"n":286,"o":89.66,"t":"2026-10-21T15:00:00Z","v":10627,"vw":89.600171},{"c":89.875,"h":89.88,"l":89.6,"n":284,"o":89.62,"t":"2026-10-21T15:15:00Z","v":11896,"vw":89.767359},{"c":90.105,"h":90.105,"l":89.805,"n":166,"o":89.9,"t":"2026-10-21T15:30:00Z","v":3970,"vw":89.953383},{"c":90.475,"h":90.475,"l":90.105,"n":249,"o":90.105,"t":"2026-10-21T15:45:00Z","v":5481,"vw":90.20934},{"c":90.29,"h":90.44,"l":90.28,"n":194,"o":90.35,"t":"2026-10-21T16:00:00Z","v":7268,"vw":90.353595},{"c":90.27,"h":90.495,"l":90.27,"n":189,"o":90.39,"t":"2026-10-21T16:15:00Z","v":9672,"vw":90.43428},{"c":90.105,"h":90.4,"l":90.105,"n":182,"o":90.37,"t":"2026-10-21T16:30:00Z","v":5721,"vw":90.285384},{"c":90.12,"h":90.195,"l":90.01,"n":218,"o":90.15,"t":"2026-10-21T16:45:00Z","v":8947,"vw":90.104639},{"c":90.065,"h":90.22,"l":90.02,"n":114,"o":90.135,"t":"2026-10-21T17:00:00Z","v":4066,"vw":90.098993},{"c":90.24,"h":90.25,"l":90.07,"n":231,"o":90.11,"t":"2026-10-21T17:15:00Z","v":9969,"vw":90.138014},{"c":90.49,"h":90.69,"l":90.11,"n":654,"o":90.11,"t":"2026-10-21T17:30:00Z","v":36590,"vw":90.52174},{"c":90.7,"h":90.8925,"l":90.46,"n":608,"o":90.51,"t":"2026-10-21T17:45:00Z","v":47082,"vw":90.72173},{"c":90.74,"h":90.865,"l":90.58,"n":509,"o":90.75,"t":"2026-10-21T18:00:00Z","v":18514,"vw":90.734454},{"c":90.88,"h":90.88,"l":90.66,"n":331,"o":90.78,"t":"2026-10-21T18:15:00Z","v":8293,"vw":90.731637},{"c":90.88,"h":91.01,"l":90.765,"n":428,"o":90.88,"t":"2026-10-21T18:30:00Z","v":17674,"vw":90.910497},{"c":90.66,"h":90.865,"l":90.56,"n":540,"o":90.79,"t":"2026-10-21T18:45:00Z","v":15147,"vw":90.717018},{"c":90.64,"h":90.735,"l":90.55,"n":469,"o":90.605,"t":"2026-10-21T19:00:00Z","v":10826,"vw":90.619648},{"c":90.805,"h":90.805,"l":90.63,"n":498,"o":90.63,"t":"2026-10-21T19:15:00Z","v":15597,"vw":90.715878},{"c":91.2851,"h":91.2851,"l":90.78,"n":558,"o":90.79,"t":"2026-10-21T19:30:00Z","v":22797,"vw":90.968454},{"c":91.12,"h":91.35,"l":91.08,"n":1890,"o":91.3,"t":"2026-10-21T19:45:00Z","v":85661,"vw":91.178377},{"c":91.08,"h":91.08,"l":91.08,"n":38,"o":91.08,"t":"2026-10-21T20:00:00Z","v":205054,"vw":91.08},{"c":91.1,"h":91.1,"l":91.1,"n":34,"o":91.1,"t":"2026-10-21T20:30:00Z","v":791,"vw":91.1},{"c":90.51,"h":91.1,"l":90.51,"n":32,"o":91.1,"t":"2026-10-21T22:00:00Z","v":1386,"vw":90.941304},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-21T22:15:00Z","v":1483,"vw":91.1},{"c":91.52,"h":91.52,"l":91.52,"n":1,"o":91.52,"t":"2026-10-22T13:15:00Z","v":198,"vw":91.52},{"c":91.4725,"h":92.64,"l":91.14,"n":166,"o":91.6,"t":"2026-10-22T13:30:00Z","v":11301,"vw":91.612223},{"c":91.375,"h":91.46,"l":91.3,"n":94,"o":91.31,"t":"2026-10-22T13:45:00Z","v":6988,"vw":91.40632},{"c":91.665,"h":91.93,"l":91.25,"n":207,"o":91.375,"t":"2026-10-22T14:00:00Z","v":8826,"vw":91.470696},{"c":91.765,"h":91.81,"l":91.61,"n":156,"o":91.6275,"t":"2026-10-22T14:15:00Z","v":5519,"vw":91.752605},{"c":91.665,"h":91.96,"l":91.39,"n":291,"o":91.9,"t":"2026-10-22T14:30:00Z","v":14105,"vw":91.684329},{"c":91.8,"h":91.93,"l":91.65,"n":272,"o":91.665,"t":"2026-10-22T14:45:00Z","v":7095,"vw":91.781709},{"c":91.94,"h":91.95,"l":91.58,"n":173,"o":91.58,"t":"2026-10-22T15:00:00Z","v":5126,"vw":91.812116},{"c":91.6575,"h":92.005,"l":91.635,"n":336,"o":91.86,"t":"2026-10-22T15:15:00Z","v":7813,"vw":91.86662},{"c":91.815,"h":91.87,"l":91.62,"n":215,"o":91.62,"t":"2026-10-22T15:30:00Z","v":6015,"vw":91.808125},{"c":91.5,"h":91.815,"l":91.5,"n":350,"o":91.815,"t":"2026-10-22T15:45:00Z","v":9731,"vw":91.612082},{"c":91.69,"h":91.875,"l":91.45,"n":295,"o":91.46,"t":"2026-10-22T16:00:00Z","v":10229,"vw":91.644829},{"c":91.83,"h":91.83,"l":91.61,"n":196,"o":91.74,"t":"2026-10-22T16:15:00Z","v":7398,"vw":91.703674},{"c":91.87,"h":92.05,"l":91.73,"n":356,"o":91.76,"t":"2026-10-22T16:30:00Z","v":39447,"vw":91.980763},{"c":92.545,"h":92.545,"l":91.86,"n":399,"o":91.925,"t":"2026-10-22T16:45:00Z","v":11321,"vw":92.259968},{"c":92.65,"h":92.78,"l":92.56,"n":203,"o":92.56,"t":"2026-10-22T17:00:00Z","v":5890,"vw":92.698365},{"c":92.595,"h":92.635,"l":92.27,"n":342,"o":92.635,"t":"2026-10-22T17:15:00Z","v":15551,"vw":92.436779},{"c":92.58,"h":92.615,"l":92.48,"n":330,"o":92.565,"t":"2026-10-22T17:30:00Z","v":14596,"vw":92.532652},{"c":92.755,"h":92.85,"l":92.64,"n":463,"o":92.64,"t":"2026-10-22T17:45:00Z","v":17069,"vw":92.723566},{"c":92.84,"h":92.94,"l":92.825,"n":253,"o":92.865,"t":"2026-10-22T18:00:00Z","v":7339,"vw":92.865762},{"c":92.755,"h":92.91,"l":92.675,"n":516,"o":92.89,"t":"2026-10-22T18:15:00Z","v":23134,"vw":92.812813},{"c":92.66,"h":92.79,"l":92.62,"n":329,"o":92.715,"t":"2026-10-22T18:30:00Z","v":9672,"vw":92.694982},{"c":91.98,"h":92.73,"l":91.98,"n":485,"o":92.69,"t":"2026-10-22T18:45:00Z","v":43637,"vw":92.566019},{"c":91.945,"h":92.54,"l":91.94,"n":750,"o":92.095,"t":"2026-10-22T19:00:00Z","v":36067,"vw":92.341865},{"c":92.08,"h":92.12,"l":91.97,"n":581,"o":92.05,"t":"2026-10-22T19:15:00Z","v":20919,"vw":92.061112},{"c":91.85,"h":92.06,"l":91.74,"n":774,"o":92.05,"t":"2026-10-22T19:30:00Z","v":26216,"vw":91.872413},{"c":91.7,"h":91.82,"l":91.58,"n":1675,"o":91.71,"t":"2026-10-22T19:45:00Z","v":64277,"vw":91.715293},{"c":91.74,"h":91.74,"l":91.74,"n":37,"o":91.74,"t":"2026-10-22T20:00:00Z","v":103620,"vw":91.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":119.9043982431469,"iv":0.9630485706330353,"gamma":0.011288869338778224,"theta":-0.12262380450480433,"vega":0.07211141848470505,"rho":0.012298665542842495,"breakevenPct":33.370828693205695},{"delta":0.25,"premium":2.45,"strike":107.44211524727801,"iv":0.7052528610671979,"gamma":0.01763775836715496,"theta":-0.10247978241333068,"vega":0.08176971734432152,"rho":0.01577711376894687,"breakevenPct":19.78647835979728},{"delta":0.3,"premium":2.2754856864082558,"strike":100.01387675452159,"iv":0.49662280873468034,"gamma":0.027079107051339573,"theta":-0.07964993921970862,"vega":0.08988423207718017,"rho":0.019335168176273607,"breakevenPct":11.499196033278682},{"delta":0.35,"premium":2.378526970954357,"strike":97.41182572614107,"iv":0.42574989626556015,"gamma":0.03450217842323651,"theta":-0.07230134854771784,"vega":0.09497282157676348,"rho":0.02273614447512639,"breakevenPct":8.775182796049098},{"delta":0.4,"premium":2.508889407372842,"strike":94.91833877741485,"iv":0.3597374241717219,"gamma":0.04144083061129258,"theta":-0.06546406906206254,"vega":0.09969183387774148,"rho":0.026125791937656982,"breakevenPct":6.1992894972614785},{"delta":0.45,"premium":2.993023798413439,"strike":93.7517498833411,"iv":0.3545577694820345,"gamma":0.04202412505832945,"theta":-0.06495076994867009,"vega":0.09957517498833411,"rho":0.029370066762341787,"breakevenPct":5.455388796331535},{"delta":0.5,"premium":3.477158189454036,"strike":92.58516098926738,"iv":0.34937811479234715,"gamma":0.04260741950536631,"theta":-0.06443747083527765,"vega":0.09945851609892674,"rho":0.03261434158702659,"breakevenPct":4.711488095401591},{"delta":0.55,"premium":3.961292580494634,"strike":91.41857209519365,"iv":0.3441984601026598,"gamma":0.043190713952403176,"theta":-0.0639241717218852,"vega":0.09934185720951937,"rho":0.035858616411711404,"breakevenPct":3.9675873944716464},{"delta":0.6,"premium":4.44542697153523,"strike":90.25198320111993,"iv":0.33901880541297247,"gamma":0.04377400839944004,"theta":-0.06341087260849276,"vega":0.09922519832011199,"rho":0.0391028912363962,"breakevenPct":3.223686693541704},{"delta":0.65,"premium":5.264955706096925,"strike":88.97863470557581,"iv":0.34065768629494525,"gamma":0.041183168316831685,"theta":-0.060685304846274095,"vega":0.09360291818655549,"rho":0.042145021480897965,"breakevenPct":2.7290063349386835},{"delta":0.7,"premium":6.176889004689942,"strike":87.67587285044294,"iv":0.34417514330380405,"gamma":0.037717821782178224,"theta":-0.057350234497133924,"vega":0.0864637832204273,"rho":0.045131458830859485,"breakevenPct":2.30298872371145},{"delta":0.75,"premium":7.088822303282961,"strike":86.37311099531006,"iv":0.34769260031266286,"gamma":0.03425247524752475,"theta":-0.05401516414799375,"vega":0.07932464825429911,"rho":0.04811789618082102,"breakevenPct":1.8769711124842154},{"delta":0.8,"premium":8.00075560187598,"strike":85.07034914017717,"iv":0.3512100573215216,"gamma":0.03078712871287128,"theta":-0.05068009379885357,"vega":0.07218551328817091,"rho":0.051104333530782545,"breakevenPct":1.450953501256981},{"delta":0.85,"premium":10.045397890699903,"strike":82.73250239693193,"iv":0.3699027804410355,"gamma":0.024160306807286674,"theta":-0.044241706615532124,"vega":0.058739213806327906,"rho":0.05324714981421091,"breakevenPct":1.1313497794112015},{"delta":0.9,"premium":12.15469798657718,"strike":80.33557046979865,"iv":0.3894617449664429,"gamma":0.017353020134228188,"theta":-0.0376261744966443,"vega":0.04493288590604026,"rho":0.055341810138238856,"breakevenPct":0.8178204233440663}],"put":[{"delta":0.1,"premium":2.45,"strike":56.56156001257461,"iv":1.6498216263448546,"gamma":0.004205636652395366,"theta":-0.12694661850574737,"vega":0.04511762652445092,"rho":-0.00928402894601096,"breakevenPct":41.016394143694555},{"delta":0.15,"premium":2.45,"strike":70.56727550601038,"iv":1.066561553270364,"gamma":0.008532548126032938,"theta":-0.10900363355331451,"vega":0.060017847478204614,"rho":-0.013012824226628377,"breakevenPct":25.749645186385024},{"delta":0.2,"premium":2.258301760090189,"strike":79.2599608868847,"iv":0.7133292666658384,"gamma":0.015358471374854292,"theta":-0.08645484388680263,"vega":0.07233145939628681,"rho":-0.016549939678387283,"breakevenPct":16.06533777327827},{"delta":0.25,"premium":2.379578369062981,"strike":83.43507486806625,"iv":0.5775873984755306,"gamma":0.021685887679221912,"theta":-0.07795608493778175,"vega":0.08156408590180822,"rho":-0.02048655806802247,"breakevenPct":11.646504797249543},{"delta":0.3,"premium":2.4746244628697434,"strike":86.23122314348717,"iv":0.48354728906800815,"gamma":0.029000258694488454,"theta":-0.07001594607254752,"vega":0.08871030134581702,"rho":-0.02435856889933097,"breakevenPct":8.702203313039643},{"delta":0.35,"premium":2.5166867045718955,"strike":88.33433522859478,"iv":0.4033869715077357,"gamma":0.03714743576229623,"theta":-0.061078476165991984,"vega":0.0945639278269459,"rho":-0.02814280980196273,"breakevenPct":6.455582598623407},{"delta":0.4,"premium":2.6730906654756588,"strike":90.23224653863332,"iv":0.339718847699866,"gamma":0.04361857972309067,"theta":-0.05384671728450201,"vega":0.09919071013845467,"rho":-0.03199418218263742,"breakevenPct":4.5572750456096935},{"delta":0.45,"premium":3.2648727110317104,"strike":91.34881643590889,"iv":0.3388479231799911,"gamma":0.04370790531487271,"theta":-0.05310978115230013,"vega":0.09914604734256365,"rho":-0.03610117057586019,"breakevenPct":3.98523683793636},{"delta":0.5,"premium":3.856654756587762,"strike":92.46538633318445,"iv":0.3379769986601161,"gamma":0.04379723090665476,"theta":-0.05237284502009826,"vega":0.09910138454667262,"rho":-0.040208158969082954,"breakevenPct":3.413198630263026},{"delta":0.55,"premium":4.4484368021438145,"strike":93.58195623046002,"iv":0.3371060741402412,"gamma":0.0438865564984368,"theta":-0.05163590888789638,"vega":0.0990567217507816,"rho":-0.044315147362305726,"breakevenPct":2.841160422589692},{"delta":0.6,"premium":5.040218847699865,"strike":94.69852612773559,"iv":0.33623514962036627,"gamma":0.04397588209021885,"theta":-0.05089897275569451,"vega":0.09901205895489058,"rho":-0.048422135755528485,"breakevenPct":2.2691222149163592},{"delta":0.65,"premium":6.003592120509849,"strike":96.05735805330244,"iv":0.3389606025492468,"gamma":0.04150463499420626,"theta":-0.04773939745075319,"vega":0.09398812282734648,"rho":-0.0527670056467392,"breakevenPct":1.8380576272154059},{"delta":0.7,"premium":7.104403244495943,"strike":97.50579374275782,"iv":0.3430162224797219,"gamma":0.03808632676709155,"theta":-0.043683777520278105,"vega":0.08712253765932794,"rho":-0.05719985910569887,"breakevenPct":1.4591339674494437},{"delta":0.75,"premium":8.20521436848204,"strike":98.95422943221321,"iv":0.34707184241019695,"gamma":0.03466801853997682,"theta":-0.039628157589803016,"vega":0.0802569524913094,"rho":-0.061632712564658555,"breakevenPct":1.0802103076834808},{"delta":0.8,"premium":9.676216216216217,"strike":100.75135135135135,"iv":0.3549438918918919,"gamma":0.03042681081081081,"theta":-0.034836648648648647,"vega":0.07182875675675676,"rho":-0.06633870818051942,"breakevenPct":0.7247273434323738},{"delta":0.85,"premium":12.108648648648646,"strike":103.45405405405405,"iv":0.37272767567567566,"gamma":0.02404843243243244,"theta":-0.028133945945945954,"vega":0.05934227027027029,"rho":-0.07175408738372795,"breakevenPct":0.43012273228100045},{"delta":0.9,"premium":20.472477064220186,"strike":111.97247706422019,"iv":0.5121,"gamma":0.01333761467889908,"theta":-0.028844036697247707,"vega":0.04537981651376147,"rho":-0.08176962918824002,"breakevenPct":0.26160889470241433}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":119.9043982431469,"iv":0.9630485706330353,"gamma":0.011288869338778224,"theta":-0.12262380450480433,"vega":0.07211141848470505,"rho":0.012298665542842495,"breakevenPct":33.370828693205695},{"delta":0.25,"premium":2.45,"strike":107.44211524727801,"iv":0.7052528610671979,"gamma":0.01763775836715496,"theta":-0.10247978241333068,"vega":0.08176971734432152,"rho":0.01577711376894687,"breakevenPct":19.78647835979728},{"delta":0.3,"premium":2.2754856864082558,"strike":100.01387675452159,"iv":0.49662280873468034,"gamma":0.027079107051339573,"theta":-0.07964993921970862,"vega":0.08988423207718017,"rho":0.019335168176273607,"breakevenPct":11.499196033278682},{"delta":0.35,"premium":2.378526970954357,"strike":97.41182572614107,"iv":0.42574989626556015,"gamma":0.03450217842323651,"theta":-0.07230134854771784,"vega":0.09497282157676348,"rho":0.02273614447512639,"breakevenPct":8.775182796049098},{"delta":0.4,"premium":2.508889407372842,"strike":94.91833877741485,"iv":0.3597374241717219,"gamma":0.04144083061129258,"theta":-0.06546406906206254,"vega":0.09969183387774148,"rho":0.026125791937656982,"breakevenPct":6.1992894972614785},{"delta":0.45,"premium":2.993023798413439,"strike":93.7517498833411,"iv":0.3545577694820345,"gamma":0.04202412505832945,"theta":-0.06495076994867009,"vega":0.09957517498833411,"rho":0.029370066762341787,"breakevenPct":5.455388796331535},{"delta":0.5,"premium":3.477158189454036,"strike":92.58516098926738,"iv":0.34937811479234715,"gamma":0.04260741950536631,"theta":-0.06443747083527765,"vega":0.09945851609892674,"rho":0.03261434158702659,"breakevenPct":4.711488095401591},{"delta":0.55,"premium":3.961292580494634,"strike":91.41857209519365,"iv":0.3441984601026598,"gamma":0.043190713952403176,"theta":-0.0639241717218852,"vega":0.09934185720951937,"rho":0.035858616411711404,"breakevenPct":3.9675873944716464},{"delta":0.6,"premium":4.44542697153523,"strike":90.25198320111993,"iv":0.33901880541297247,"gamma":0.04377400839944004,"theta":-0.06341087260849276,"vega":0.09922519832011199,"rho":0.0391028912363962,"breakevenPct":3.223686693541704},{"delta":0.65,"premium":5.264955706096925,"strike":88.97863470557581,"iv":0.34065768629494525,"gamma":0.041183168316831685,"theta":-0.060685304846274095,"vega":0.09360291818655549,"rho":0.042145021480897965,"breakevenPct":2.7290063349386835},{"delta":0.7,"premium":6.176889004689942,"strike":87.67587285044294,"iv":0.34417514330380405,"gamma":0.037717821782178224,"theta":-0.057350234497133924,"vega":0.0864637832204273,"rho":0.045131458830859485,"breakevenPct":2.30298872371145},{"delta":0.75,"premium":7.088822303282961,"strike":86.37311099531006,"iv":0.34769260031266286,"gamma":0.03425247524752475,"theta":-0.05401516414799375,"vega":0.07932464825429911,"rho":0.04811789618082102,"breakevenPct":1.8769711124842154},{"delta":0.8,"premium":8.00075560187598,"strike":85.07034914017717,"iv":0.3512100573215216,"gamma":0.03078712871287128,"theta":-0.05068009379885357,"vega":0.07218551328817091,"rho":0.051104333530782545,"breakevenPct":1.450953501256981},{"delta":0.85,"premium":10.045397890699903,"strike":82.73250239693193,"iv":0.3699027804410355,"gamma":0.024160306807286674,"theta":-0.044241706615532124,"vega":0.058739213806327906,"rho":0.05324714981421091,"breakevenPct":1.1313497794112015},{"delta":0.9,"premium":12.15469798657718,"strike":80.33557046979865,"iv":0.3894617449664429,"gamma":0.017353020134228188,"theta":-0.0376261744966443,"vega":0.04493288590604026,"rho":0.055341810138238856,"breakevenPct":0.8178204233440663}],"put":[{"delta":0.1,"premium":2.45,"strike":56.56156001257461,"iv":1.6498216263448546,"gamma":0.004205636652395366,"theta":-0.12694661850574737,"vega":0.04511762652445092,"rho":-0.00928402894601096,"breakevenPct":41.016394143694555},{"delta":0.15,"premium":2.45,"strike":70.56727550601038,"iv":1.066561553270364,"gamma":0.008532548126032938,"theta":-0.10900363355331451,"vega":0.060017847478204614,"rho":-0.013012824226628377,"breakevenPct":25.749645186385024},{"delta":0.2,"premium":2.258301760090189,"strike":79.2599608868847,"iv":0.7133292666658384,"gamma":0.015358471374854292,"theta":-0.08645484388680263,"vega":0.07233145939628681,"rho":-0.016549939678387283,"breakevenPct":16.06533777327827},{"delta":0.25,"premium":2.379578369062981,"strike":83.43507486806625,"iv":0.5775873984755306,"gamma":0.021685887679221912,"theta":-0.07795608493778175,"vega":0.08156408590180822,"rho":-0.02048655806802247,"breakevenPct":11.646504797249543},{"delta":0.3,"premium":2.4746244628697434,"strike":86.23122314348717,"iv":0.48354728906800815,"gamma":0.029000258694488454,"theta":-0.07001594607254752,"vega":0.08871030134581702,"rho":-0.02435856889933097,"breakevenPct":8.702203313039643},{"delta":0.35,"premium":2.5166867045718955,"strike":88.33433522859478,"iv":0.4033869715077357,"gamma":0.03714743576229623,"theta":-0.061078476165991984,"vega":0.0945639278269459,"rho":-0.02814280980196273,"breakevenPct":6.455582598623407},{"delta":0.4,"premium":2.6730906654756588,"strike":90.23224653863332,"iv":0.339718847699866,"gamma":0.04361857972309067,"theta":-0.05384671728450201,"vega":0.09919071013845467,"rho":-0.03199418218263742,"breakevenPct":4.5572750456096935},{"delta":0.45,"premium":3.2648727110317104,"strike":91.34881643590889,"iv":0.3388479231799911,"gamma":0.04370790531487271,"theta":-0.05310978115230013,"vega":0.09914604734256365,"rho":-0.03610117057586019,"breakevenPct":3.98523683793636},{"delta":0.5,"premium":3.856654756587762,"strike":92.46538633318445,"iv":0.3379769986601161,"gamma":0.04379723090665476,"theta":-0.05237284502009826,"vega":0.09910138454667262,"rho":-0.040208158969082954,"breakevenPct":3.413198630263026},{"delta":0.55,"premium":4.4484368021438145,"strike":93.58195623046002,"iv":0.3371060741402412,"gamma":0.0438865564984368,"theta":-0.05163590888789638,"vega":0.0990567217507816,"rho":-0.044315147362305726,"breakevenPct":2.841160422589692},{"delta":0.6,"premium":5.040218847699865,"strike":94.69852612773559,"iv":0.33623514962036627,"gamma":0.04397588209021885,"theta":-0.05089897275569451,"vega":0.09901205895489058,"rho":-0.048422135755528485,"breakevenPct":2.2691222149163592},{"delta":0.65,"premium":6.003592120509849,"strike":96.05735805330244,"iv":0.3389606025492468,"gamma":0.04150463499420626,"theta":-0.04773939745075319,"vega":0.09398812282734648,"rho":-0.0527670056467392,"breakevenPct":1.8380576272154059},{"delta":0.7,"premium":7.104403244495943,"strike":97.50579374275782,"iv":0.3430162224797219,"gamma":0.03808632676709155,"theta":-0.043683777520278105,"vega":0.08712253765932794,"rho":-0.05719985910569887,"breakevenPct":1.4591339674494437},{"delta":0.75,"premium":8.20521436848204,"strike":98.95422943221321,"iv":0.34707184241019695,"gamma":0.03466801853997682,"theta":-0.039628157589803016,"vega":0.0802569524913094,"rho":-0.061632712564658555,"breakevenPct":1.0802103076834808},{"delta":0.8,"premium":9.676216216216217,"strike":100.75135135135135,"iv":0.3549438918918919,"gamma":0.03042681081081081,"theta":-0.034836648648648647,"vega":0.07182875675675676,"rho":-0.06633870818051942,"breakevenPct":0.7247273434323738},{"delta":0.85,"premium":12.108648648648646,"strike":103.45405405405405,"iv":0.37272767567567566,"gamma":0.02404843243243244,"theta":-0.028133945945945954,"vega":0.05934227027027029,"rho":-0.07175408738372795,"breakevenPct":0.43012273228100045},{"delta":0.9,"premium":20.472477064220186,"strike":111.97247706422019,"iv":0.5121,"gamma":0.01333761467889908,"theta":-0.028844036697247707,"vega":0.04537981651376147,"rho":-0.08176962918824002,"breakevenPct":0.26160889470241433}]}},"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"}}