{"symbol":"AAON","url":"https://intraalpha.com/companies/AAON","capturedAt":"2026-10-22T08:04:19.072Z","state":"ready","quote":{"symbol":"AAON","last_price":76,"prev_close":73.92,"regular_close":75.23,"change":2.08,"change_pct":2.8139,"regular_change":1.31,"regular_change_pct":1.7722,"extended_change":0.77,"extended_change_pct":1.0235,"bid":72.5,"ask":74,"bid_size":300,"ask_size":100,"volume":893429,"vwap":74.483355,"open":75.41,"high":75.71,"low":73,"close":75.23,"trade_count":16488,"last_trade_at":"2026-10-21T22:30:47.910063097Z","last_quote_at":"2026-10-22T08:00:00.061742917Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:04:01.817536963-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AAON","fetched_at":"2026-10-22T08:04:15.059689+00:00","name":"AAON Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"AAON, Inc. engages in the engineering, manufacturing, marketing and sales of heating and air conditioning equipment in the United States and Canada. The company is headquartered in Tulsa, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6094973000,"ebitda":300057000,"pe_ratio":38.91,"peg_ratio":0.947,"book_value":12.26,"dividend_per_share":0.4,"dividend_yield":0.0053,"eps":1.9,"revenue_ttm":1932367000,"gross_profit_ttm":494087000,"profit_margin":0.0824,"operating_margin_ttm":0.11,"return_on_assets_ttm":0.0824,"return_on_equity_ttm":0.173,"quarterly_earnings_growth":2.579,"quarterly_revenue_growth":1.012,"analyst_target_price":134.75,"analyst_number":1,"beta":1.412,"fifty_two_week_high":150.16,"fifty_two_week_low":71.91,"fifty_day_ma":80.65,"two_hundred_day_ma":98.17,"shares_outstanding":82454000,"forward_pe":21.79,"price_to_sales":3.154,"price_to_book":6.72,"ev_to_revenue":3.748,"ev_to_ebitda":24.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:04:15.059689+00:00"},"optionObservedAt":"2026-10-21T19:56:02.218Z","bars":[{"c":78.3597,"h":78.3597,"l":78.19,"n":31,"o":78.19,"t":"2026-10-15T09:45:00Z","v":532,"vw":78.27485},{"c":79.2,"h":79.2,"l":79.2,"n":13,"o":79.2,"t":"2026-10-15T11:00:00Z","v":360,"vw":79.2},{"c":77.233,"h":77.233,"l":77.233,"n":2,"o":77.233,"t":"2026-10-15T13:20:00Z","v":104,"vw":77.233},{"c":76.865,"h":79,"l":76.14,"n":376,"o":78.26,"t":"2026-10-15T13:30:00Z","v":29982,"vw":77.350471},{"c":78.21,"h":78.21,"l":75.94,"n":308,"o":76.32,"t":"2026-10-15T13:35:00Z","v":13148,"vw":76.671289},{"c":78.21,"h":78.76,"l":78.175,"n":290,"o":78.49,"t":"2026-10-15T13:40:00Z","v":13974,"vw":78.423849},{"c":77.505,"h":78.35,"l":77.505,"n":399,"o":78.345,"t":"2026-10-15T13:45:00Z","v":49630,"vw":77.950777},{"c":76.66,"h":77.505,"l":76.585,"n":275,"o":77.505,"t":"2026-10-15T13:50:00Z","v":9063,"vw":76.924729},{"c":76.845,"h":77.18,"l":76.52,"n":184,"o":76.525,"t":"2026-10-15T13:55:00Z","v":8495,"vw":76.718876},{"c":77.01,"h":77.525,"l":76.55,"n":365,"o":76.84,"t":"2026-10-15T14:00:00Z","v":21444,"vw":77.003424},{"c":77.765,"h":77.89,"l":76.72,"n":316,"o":77.18,"t":"2026-10-15T14:05:00Z","v":14105,"vw":77.241409},{"c":77.2925,"h":77.865,"l":76.91,"n":320,"o":77.865,"t":"2026-10-15T14:10:00Z","v":20095,"vw":77.561127},{"c":77.145,"h":77.34,"l":76.91,"n":168,"o":77.3,"t":"2026-10-15T14:15:00Z","v":7131,"vw":77.106753},{"c":76.98,"h":77.65,"l":76.98,"n":338,"o":77.14,"t":"2026-10-15T14:20:00Z","v":59864,"vw":77.350335},{"c":76.71,"h":77.2,"l":76.71,"n":174,"o":77.0025,"t":"2026-10-15T14:25:00Z","v":5711,"vw":77.001442},{"c":77.02,"h":77.08,"l":76.66,"n":305,"o":76.67,"t":"2026-10-15T14:30:00Z","v":12033,"vw":76.797208},{"c":77.365,"h":77.39,"l":76.845,"n":372,"o":77.12,"t":"2026-10-15T14:35:00Z","v":26096,"vw":77.185126},{"c":77.55,"h":77.93,"l":77.39,"n":382,"o":77.39,"t":"2026-10-15T14:40:00Z","v":23819,"vw":77.751757},{"c":77.41,"h":77.89,"l":77.41,"n":296,"o":77.735,"t":"2026-10-15T14:45:00Z","v":10557,"vw":77.742561},{"c":77.38,"h":77.54,"l":77.17,"n":194,"o":77.395,"t":"2026-10-15T14:50:00Z","v":6348,"vw":77.312011},{"c":77.665,"h":77.77,"l":77.39,"n":155,"o":77.6,"t":"2026-10-15T14:55:00Z","v":5125,"vw":77.622226},{"c":77.75,"h":77.83,"l":77.44,"n":278,"o":77.7,"t":"2026-10-15T15:00:00Z","v":19089,"vw":77.583073},{"c":77.69,"h":77.79,"l":77.1,"n":246,"o":77.79,"t":"2026-10-15T15:05:00Z","v":7582,"vw":77.484496},{"c":78.065,"h":78.1,"l":77.55,"n":194,"o":77.69,"t":"2026-10-15T15:10:00Z","v":7153,"vw":77.892959},{"c":78.01,"h":78.17,"l":77.87,"n":235,"o":78.09,"t":"2026-10-15T15:15:00Z","v":9688,"vw":78.082272},{"c":77.6,"h":77.8525,"l":77.6,"n":280,"o":77.81,"t":"2026-10-15T15:20:00Z","v":9157,"vw":77.721803},{"c":77.675,"h":77.69,"l":77.5,"n":96,"o":77.53,"t":"2026-10-15T15:25:00Z","v":3729,"vw":77.604641},{"c":77.19,"h":77.59,"l":77.075,"n":188,"o":77.53,"t":"2026-10-15T15:30:00Z","v":6324,"vw":77.310927},{"c":76.96,"h":77.225,"l":76.93,"n":125,"o":77.185,"t":"2026-10-15T15:35:00Z","v":3038,"vw":77.019369},{"c":76.42,"h":76.98,"l":76.31,"n":332,"o":76.98,"t":"2026-10-15T15:40:00Z","v":13057,"vw":76.59715},{"c":76.91,"h":76.91,"l":76.425,"n":269,"o":76.425,"t":"2026-10-15T15:45:00Z","v":6618,"vw":76.563595},{"c":76.82,"h":76.85,"l":76.62,"n":181,"o":76.825,"t":"2026-10-15T15:50:00Z","v":5161,"vw":76.697777},{"c":76.995,"h":77.015,"l":76.57,"n":183,"o":76.82,"t":"2026-10-15T15:55:00Z","v":5068,"vw":76.861405},{"c":76.86,"h":77.26,"l":76.795,"n":311,"o":76.995,"t":"2026-10-15T16:00:00Z","v":16149,"vw":76.968804},{"c":76.75,"h":76.95,"l":76.74,"n":92,"o":76.9475,"t":"2026-10-15T16:05:00Z","v":2044,"vw":76.793056},{"c":76.71,"h":76.715,"l":76.49,"n":107,"o":76.49,"t":"2026-10-15T16:10:00Z","v":6292,"vw":76.562726},{"c":76.55,"h":76.83,"l":76.54,"n":210,"o":76.69,"t":"2026-10-15T16:15:00Z","v":7881,"vw":76.696293},{"c":76.34,"h":76.66,"l":76.34,"n":211,"o":76.66,"t":"2026-10-15T16:20:00Z","v":12420,"vw":76.456514},{"c":76.455,"h":76.48,"l":76.27,"n":206,"o":76.34,"t":"2026-10-15T16:25:00Z","v":8826,"vw":76.384862},{"c":76.46,"h":76.54,"l":76.435,"n":137,"o":76.46,"t":"2026-10-15T16:30:00Z","v":4033,"vw":76.462553},{"c":76.41,"h":76.73,"l":76.41,"n":185,"o":76.47,"t":"2026-10-15T16:35:00Z","v":5609,"vw":76.541331},{"c":76.33,"h":76.38,"l":76.205,"n":180,"o":76.38,"t":"2026-10-15T16:40:00Z","v":4233,"vw":76.290852},{"c":76.61,"h":76.61,"l":76.33,"n":260,"o":76.33,"t":"2026-10-15T16:45:00Z","v":6772,"vw":76.418503},{"c":76.63,"h":76.63,"l":76.24,"n":164,"o":76.33,"t":"2026-10-15T16:50:00Z","v":6065,"vw":76.409231},{"c":76.525,"h":76.55,"l":76.4201,"n":101,"o":76.515,"t":"2026-10-15T16:55:00Z","v":2850,"vw":76.472642},{"c":76.18,"h":76.4986,"l":76.18,"n":244,"o":76.42,"t":"2026-10-15T17:00:00Z","v":5760,"vw":76.371346},{"c":76.37,"h":76.37,"l":76.0653,"n":142,"o":76.145,"t":"2026-10-15T17:05:00Z","v":4185,"vw":76.216477},{"c":76.27,"h":76.375,"l":76.235,"n":112,"o":76.375,"t":"2026-10-15T17:10:00Z","v":3121,"vw":76.265063},{"c":76.11,"h":76.4,"l":76.11,"n":207,"o":76.4,"t":"2026-10-15T17:15:00Z","v":5365,"vw":76.262743},{"c":76.1,"h":76.14,"l":76.02,"n":119,"o":76.14,"t":"2026-10-15T17:20:00Z","v":4303,"vw":76.093899},{"c":75.96,"h":76.03,"l":75.917,"n":192,"o":76.019,"t":"2026-10-15T17:25:00Z","v":3415,"vw":75.992607},{"c":76.085,"h":76.085,"l":75.89,"n":183,"o":75.96,"t":"2026-10-15T17:30:00Z","v":6102,"vw":76.005527},{"c":76.335,"h":76.335,"l":76.08,"n":324,"o":76.125,"t":"2026-10-15T17:35:00Z","v":12389,"vw":76.216261},{"c":75.63,"h":76.49,"l":75.63,"n":353,"o":76.39,"t":"2026-10-15T17:40:00Z","v":19138,"vw":76.269285},{"c":75.6374,"h":75.825,"l":75.45,"n":221,"o":75.82,"t":"2026-10-15T17:45:00Z","v":8082,"vw":75.664164},{"c":75.4,"h":75.675,"l":75.4,"n":367,"o":75.5,"t":"2026-10-15T17:50:00Z","v":10891,"vw":75.55975},{"c":75.22,"h":75.48,"l":75.12,"n":440,"o":75.285,"t":"2026-10-15T17:55:00Z","v":28049,"vw":75.265584},{"c":74.99,"h":75.5799,"l":74.89,"n":334,"o":75.305,"t":"2026-10-15T18:00:00Z","v":12656,"vw":75.202572},{"c":74.59,"h":74.94,"l":74.38,"n":278,"o":74.94,"t":"2026-10-15T18:05:00Z","v":11996,"vw":74.629722},{"c":74.455,"h":74.63,"l":74.355,"n":270,"o":74.53,"t":"2026-10-15T18:10:00Z","v":8160,"vw":74.468113},{"c":74.605,"h":74.605,"l":74.17,"n":208,"o":74.39,"t":"2026-10-15T18:15:00Z","v":8096,"vw":74.436562},{"c":74.675,"h":74.8,"l":74.48,"n":264,"o":74.63,"t":"2026-10-15T18:20:00Z","v":12804,"vw":74.617204},{"c":74.56,"h":74.84,"l":74.47,"n":648,"o":74.68,"t":"2026-10-15T18:25:00Z","v":67776,"vw":74.728651},{"c":74.47,"h":74.87,"l":74.45,"n":295,"o":74.655,"t":"2026-10-15T18:30:00Z","v":24842,"vw":74.647048},{"c":74.59,"h":74.7399,"l":74.47,"n":194,"o":74.47,"t":"2026-10-15T18:35:00Z","v":7656,"vw":74.539924},{"c":75.265,"h":75.265,"l":74.585,"n":401,"o":74.585,"t":"2026-10-15T18:40:00Z","v":24634,"vw":74.858262},{"c":74.85,"h":75.255,"l":74.69,"n":319,"o":75.18,"t":"2026-10-15T18:45:00Z","v":11757,"vw":74.978799},{"c":75.22,"h":75.225,"l":74.73,"n":413,"o":74.87,"t":"2026-10-15T18:50:00Z","v":40491,"vw":74.949783},{"c":74.94,"h":75.235,"l":74.9,"n":636,"o":75.19,"t":"2026-10-15T18:55:00Z","v":42117,"vw":75.057761},{"c":75.91,"h":76.1,"l":75,"n":462,"o":75.09,"t":"2026-10-15T19:00:00Z","v":31187,"vw":75.454458},{"c":76.32,"h":76.32,"l":75.8,"n":261,"o":76.0225,"t":"2026-10-15T19:05:00Z","v":8057,"vw":75.988447},{"c":76.43,"h":76.43,"l":75.98,"n":360,"o":76.01,"t":"2026-10-15T19:10:00Z","v":21809,"vw":76.157283},{"c":76.435,"h":76.6,"l":76.22,"n":721,"o":76.43,"t":"2026-10-15T19:15:00Z","v":38374,"vw":76.456133},{"c":76.27,"h":76.5081,"l":76.25,"n":532,"o":76.39,"t":"2026-10-15T19:20:00Z","v":22554,"vw":76.404146},{"c":76.97,"h":77.175,"l":76.31,"n":512,"o":76.36,"t":"2026-10-15T19:25:00Z","v":33591,"vw":76.767772},{"c":77.335,"h":77.335,"l":76.81,"n":529,"o":76.83,"t":"2026-10-15T19:30:00Z","v":25873,"vw":77.041324},{"c":77.22,"h":77.455,"l":77.22,"n":503,"o":77.335,"t":"2026-10-15T19:35:00Z","v":17261,"vw":77.337242},{"c":77.225,"h":77.545,"l":77.011,"n":803,"o":77.17,"t":"2026-10-15T19:40:00Z","v":40017,"vw":77.28878},{"c":77.07,"h":77.23,"l":77,"n":737,"o":77.22,"t":"2026-10-15T19:45:00Z","v":30512,"vw":77.121183},{"c":76.79,"h":77.13,"l":76.74,"n":1945,"o":77,"t":"2026-10-15T19:50:00Z","v":117682,"vw":76.947022},{"c":77.36,"h":77.36,"l":76.73,"n":3834,"o":76.78,"t":"2026-10-15T19:55:00Z","v":258454,"vw":77.212625},{"c":77.3,"h":77.3,"l":77.3,"n":36,"o":77.3,"t":"2026-10-15T20:00:00Z","v":300623,"vw":77.3},{"c":77.33,"h":77.33,"l":77.33,"n":20,"o":77.33,"t":"2026-10-15T20:30:00Z","v":323,"vw":77.33},{"c":77.3,"h":77.3,"l":77.3,"n":23,"o":77.3,"t":"2026-10-15T20:35:00Z","v":822,"vw":77.3},{"c":77.55,"h":77.55,"l":77.55,"n":5,"o":77.55,"t":"2026-10-15T20:45:00Z","v":203,"vw":77.55},{"c":77.3,"h":77.3,"l":77.3,"n":8,"o":77.3,"t":"2026-10-15T21:10:00Z","v":427,"vw":77.3},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-15T21:15:00Z","v":175,"vw":77.15},{"c":76.1555,"h":76.1555,"l":76.1555,"n":1,"o":76.1555,"t":"2026-10-16T11:00:00Z","v":100,"vw":76.1555},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-16T11:15:00Z","v":200,"vw":76.9},{"c":76.6,"h":76.6,"l":76.6,"n":21,"o":76.6,"t":"2026-10-16T12:05:00Z","v":900,"vw":76.6},{"c":76.81,"h":77.52,"l":76,"n":145,"o":77.17,"t":"2026-10-16T13:30:00Z","v":27944,"vw":77.119066},{"c":77.1,"h":77.2,"l":75.97,"n":500,"o":76.19,"t":"2026-10-16T13:35:00Z","v":32957,"vw":76.708937},{"c":77.46,"h":77.46,"l":76.735,"n":156,"o":77.17,"t":"2026-10-16T13:40:00Z","v":12476,"vw":77.104316},{"c":77.51,"h":78.125,"l":77.09,"n":132,"o":77.86,"t":"2026-10-16T13:45:00Z","v":9757,"vw":77.400998},{"c":77.25,"h":77.35,"l":76.9,"n":200,"o":77.35,"t":"2026-10-16T13:50:00Z","v":11588,"vw":77.072965},{"c":77.21,"h":77.46,"l":77.19,"n":118,"o":77.37,"t":"2026-10-16T13:55:00Z","v":7924,"vw":77.320738},{"c":77.69,"h":77.695,"l":77.255,"n":165,"o":77.255,"t":"2026-10-16T14:00:00Z","v":15548,"vw":77.384792},{"c":77.36,"h":77.7,"l":77.21,"n":191,"o":77.51,"t":"2026-10-16T14:05:00Z","v":13643,"vw":77.423263},{"c":77.35,"h":77.35,"l":76.98,"n":167,"o":77.22,"t":"2026-10-16T14:10:00Z","v":4925,"vw":77.150536},{"c":77.16,"h":77.38,"l":76.9,"n":173,"o":77.38,"t":"2026-10-16T14:15:00Z","v":6986,"vw":77.094736},{"c":77.51,"h":77.525,"l":77.22,"n":183,"o":77.3498,"t":"2026-10-16T14:20:00Z","v":6368,"vw":77.438566},{"c":77.57,"h":77.61,"l":77.32,"n":224,"o":77.32,"t":"2026-10-16T14:25:00Z","v":24153,"vw":77.512031},{"c":77.73,"h":77.99,"l":77.48,"n":107,"o":77.48,"t":"2026-10-16T14:30:00Z","v":3680,"vw":77.717141},{"c":77.985,"h":78.03,"l":77.735,"n":139,"o":77.735,"t":"2026-10-16T14:35:00Z","v":21964,"vw":77.977565},{"c":77.36,"h":78.15,"l":77.36,"n":228,"o":78.09,"t":"2026-10-16T14:40:00Z","v":13883,"vw":77.853202},{"c":77.52,"h":77.63,"l":77.28,"n":176,"o":77.58,"t":"2026-10-16T14:45:00Z","v":16539,"vw":77.456091},{"c":77.03,"h":77.52,"l":76.65,"n":399,"o":77.52,"t":"2026-10-16T14:50:00Z","v":30778,"vw":76.914355},{"c":77.2075,"h":77.235,"l":77.18,"n":68,"o":77.235,"t":"2026-10-16T14:55:00Z","v":1712,"vw":77.203826},{"c":76.335,"h":77.04,"l":76.335,"n":313,"o":77.04,"t":"2026-10-16T15:00:00Z","v":25904,"vw":76.742785},{"c":75.715,"h":76.26,"l":75.5406,"n":233,"o":76.26,"t":"2026-10-16T15:05:00Z","v":15525,"vw":75.755106},{"c":74.91,"h":75.37,"l":74.91,"n":363,"o":75.37,"t":"2026-10-16T15:10:00Z","v":19468,"vw":75.251428},{"c":75.19,"h":75.27,"l":74.96,"n":322,"o":75.11,"t":"2026-10-16T15:15:00Z","v":12712,"vw":75.099391},{"c":75.1563,"h":75.59,"l":75.1563,"n":100,"o":75.45,"t":"2026-10-16T15:20:00Z","v":4143,"vw":75.278478},{"c":75.31,"h":75.52,"l":75.18,"n":194,"o":75.35,"t":"2026-10-16T15:25:00Z","v":5481,"vw":75.353804},{"c":75.165,"h":75.41,"l":75.07,"n":90,"o":75.2999,"t":"2026-10-16T15:30:00Z","v":2509,"vw":75.288211},{"c":75.11,"h":75.17,"l":74.965,"n":169,"o":75.05,"t":"2026-10-16T15:35:00Z","v":4026,"vw":75.060693},{"c":74.745,"h":75.16,"l":74.62,"n":237,"o":75.145,"t":"2026-10-16T15:40:00Z","v":10444,"vw":74.94624},{"c":74.83,"h":75.18,"l":74.78,"n":268,"o":74.89,"t":"2026-10-16T15:45:00Z","v":22899,"vw":74.955893},{"c":74.77,"h":74.93,"l":74.77,"n":155,"o":74.825,"t":"2026-10-16T15:50:00Z","v":6186,"vw":74.872968},{"c":75.12,"h":75.37,"l":74.94,"n":171,"o":75.02,"t":"2026-10-16T15:55:00Z","v":9845,"vw":75.20471},{"c":75.22,"h":75.22,"l":74.89,"n":224,"o":74.97,"t":"2026-10-16T16:00:00Z","v":10711,"vw":74.987087},{"c":75.145,"h":75.24,"l":75.095,"n":224,"o":75.11,"t":"2026-10-16T16:05:00Z","v":13680,"vw":75.153906},{"c":75.32,"h":75.46,"l":75.16,"n":155,"o":75.175,"t":"2026-10-16T16:10:00Z","v":8746,"vw":75.202243},{"c":75.355,"h":75.39,"l":75.24,"n":104,"o":75.38,"t":"2026-10-16T16:15:00Z","v":3921,"vw":75.356808},{"c":75.395,"h":75.51,"l":75.395,"n":50,"o":75.51,"t":"2026-10-16T16:20:00Z","v":1217,"vw":75.430609},{"c":75.28,"h":75.28,"l":75.26,"n":39,"o":75.26,"t":"2026-10-16T16:25:00Z","v":881,"vw":75.265333},{"c":75.17,"h":75.32,"l":75.17,"n":148,"o":75.26,"t":"2026-10-16T16:30:00Z","v":3278,"vw":75.258906},{"c":75.26,"h":75.29,"l":75.16,"n":200,"o":75.16,"t":"2026-10-16T16:35:00Z","v":5773,"vw":75.229454},{"c":74.89,"h":75.32,"l":74.755,"n":339,"o":75.32,"t":"2026-10-16T16:40:00Z","v":38032,"vw":74.981732},{"c":75.11,"h":75.11,"l":74.865,"n":132,"o":74.89,"t":"2026-10-16T16:45:00Z","v":9637,"vw":74.938578},{"c":74.91,"h":75.21,"l":74.88,"n":200,"o":75.125,"t":"2026-10-16T16:50:00Z","v":6207,"vw":74.990147},{"c":74.765,"h":74.8699,"l":74.6748,"n":71,"o":74.78,"t":"2026-10-16T16:55:00Z","v":2818,"vw":74.791392},{"c":74.27,"h":74.91,"l":74.27,"n":290,"o":74.87,"t":"2026-10-16T17:00:00Z","v":10233,"vw":74.720932},{"c":74.535,"h":74.55,"l":74.235,"n":154,"o":74.235,"t":"2026-10-16T17:05:00Z","v":5450,"vw":74.4185},{"c":75.14,"h":75.14,"l":74.535,"n":199,"o":74.535,"t":"2026-10-16T17:10:00Z","v":13830,"vw":74.792157},{"c":74.88,"h":75.105,"l":74.85,"n":233,"o":75.105,"t":"2026-10-16T17:15:00Z","v":17903,"vw":74.931979},{"c":74.855,"h":74.96,"l":74.805,"n":127,"o":74.875,"t":"2026-10-16T17:20:00Z","v":4505,"vw":74.854304},{"c":75.155,"h":75.2561,"l":74.97,"n":89,"o":74.99,"t":"2026-10-16T17:25:00Z","v":3234,"vw":75.091846},{"c":75.12,"h":75.37,"l":75.03,"n":97,"o":75.37,"t":"2026-10-16T17:30:00Z","v":3227,"vw":75.109531},{"c":75,"h":75.25,"l":74.96,"n":187,"o":75.23,"t":"2026-10-16T17:35:00Z","v":10243,"vw":75.051413},{"c":75.31,"h":75.31,"l":74.89,"n":138,"o":74.985,"t":"2026-10-16T17:40:00Z","v":12443,"vw":75.016448},{"c":75.265,"h":75.38,"l":75.11,"n":205,"o":75.35,"t":"2026-10-16T17:45:00Z","v":10033,"vw":75.290383},{"c":75.085,"h":75.265,"l":74.97,"n":230,"o":75.265,"t":"2026-10-16T17:50:00Z","v":11694,"vw":75.187181},{"c":75.145,"h":75.28,"l":75.12,"n":161,"o":75.27,"t":"2026-10-16T17:55:00Z","v":5317,"vw":75.170531},{"c":74.805,"h":75.05,"l":74.805,"n":223,"o":75.04,"t":"2026-10-16T18:00:00Z","v":16167,"vw":74.918314},{"c":74.93,"h":75.03,"l":74.765,"n":188,"o":74.765,"t":"2026-10-16T18:05:00Z","v":8409,"vw":74.862747},{"c":74.86,"h":74.935,"l":74.77,"n":155,"o":74.935,"t":"2026-10-16T18:10:00Z","v":4805,"vw":74.836735},{"c":74.47,"h":74.95,"l":74.47,"n":230,"o":74.95,"t":"2026-10-16T18:15:00Z","v":12288,"vw":74.717853},{"c":74.48,"h":74.7,"l":74.3101,"n":251,"o":74.565,"t":"2026-10-16T18:20:00Z","v":19156,"vw":74.549982},{"c":74.88,"h":75.02,"l":74.3647,"n":227,"o":74.61,"t":"2026-10-16T18:25:00Z","v":18056,"vw":74.797326},{"c":74.89,"h":74.9,"l":74.835,"n":144,"o":74.885,"t":"2026-10-16T18:30:00Z","v":7753,"vw":74.872354},{"c":75.07,"h":75.07,"l":74.63,"n":190,"o":74.885,"t":"2026-10-16T18:35:00Z","v":21284,"vw":74.862457},{"c":75.18,"h":75.18,"l":74.94,"n":161,"o":75.035,"t":"2026-10-16T18:40:00Z","v":7151,"vw":75.050934},{"c":74.945,"h":75.21,"l":74.805,"n":287,"o":75.18,"t":"2026-10-16T18:45:00Z","v":9836,"vw":74.98353},{"c":74.95,"h":74.95,"l":74.745,"n":210,"o":74.89,"t":"2026-10-16T18:50:00Z","v":7848,"vw":74.854494},{"c":74.89,"h":74.93,"l":74.71,"n":207,"o":74.81,"t":"2026-10-16T18:55:00Z","v":8678,"vw":74.788494},{"c":74.66,"h":74.885,"l":74.6448,"n":192,"o":74.885,"t":"2026-10-16T19:00:00Z","v":6858,"vw":74.727268},{"c":74.66,"h":74.82,"l":74.635,"n":218,"o":74.75,"t":"2026-10-16T19:05:00Z","v":8970,"vw":74.753749},{"c":75.01,"h":75.01,"l":74.7,"n":128,"o":74.7,"t":"2026-10-16T19:10:00Z","v":3521,"vw":74.804148},{"c":74.93,"h":75.06,"l":74.8,"n":184,"o":75.06,"t":"2026-10-16T19:15:00Z","v":4357,"vw":74.919582},{"c":74.96,"h":75.025,"l":74.91,"n":146,"o":74.94,"t":"2026-10-16T19:20:00Z","v":3814,"vw":74.990363},{"c":75.03,"h":75.03,"l":74.78,"n":251,"o":75.02,"t":"2026-10-16T19:25:00Z","v":5919,"vw":74.963434},{"c":74.62,"h":75.015,"l":74.48,"n":565,"o":75.015,"t":"2026-10-16T19:30:00Z","v":30864,"vw":74.695608},{"c":74.575,"h":74.74,"l":74.495,"n":337,"o":74.62,"t":"2026-10-16T19:35:00Z","v":27162,"vw":74.638027},{"c":74.255,"h":74.6,"l":74.255,"n":364,"o":74.59,"t":"2026-10-16T19:40:00Z","v":12569,"vw":74.416636},{"c":74.31,"h":74.48,"l":74.27,"n":464,"o":74.34,"t":"2026-10-16T19:45:00Z","v":17815,"vw":74.385154},{"c":73.9425,"h":74.56,"l":73.88,"n":762,"o":74.43,"t":"2026-10-16T19:50:00Z","v":32760,"vw":74.263364},{"c":73.74,"h":74.15,"l":73.65,"n":1737,"o":73.925,"t":"2026-10-16T19:55:00Z","v":85093,"vw":73.805545},{"c":73.73,"h":73.73,"l":73.73,"n":44,"o":73.73,"t":"2026-10-16T20:00:00Z","v":414677,"vw":73.73},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-16T20:25:00Z","v":1597,"vw":73.73},{"c":74,"h":74,"l":74,"n":35,"o":74,"t":"2026-10-16T21:55:00Z","v":415,"vw":74},{"c":73.8,"h":73.8,"l":73.8,"n":5,"o":73.8,"t":"2026-10-16T22:15:00Z","v":351,"vw":73.8},{"c":73.76,"h":73.76,"l":73.76,"n":3,"o":73.76,"t":"2026-10-16T22:55:00Z","v":200,"vw":73.76},{"c":75.01,"h":75.01,"l":75.01,"n":6,"o":75.01,"t":"2026-10-19T09:00:00Z","v":280,"vw":75.01},{"c":75,"h":75,"l":75,"n":8,"o":75,"t":"2026-10-19T09:10:00Z","v":502,"vw":75},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-19T10:40:00Z","v":150,"vw":74.5},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-19T11:50:00Z","v":100,"vw":75.05},{"c":75.05,"h":75.05,"l":75.05,"n":8,"o":75.05,"t":"2026-10-19T12:00:00Z","v":167,"vw":75.05},{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-10-19T12:50:00Z","v":100,"vw":75.7},{"c":75.41,"h":77.221,"l":75.41,"n":4,"o":77.221,"t":"2026-10-19T12:55:00Z","v":214,"vw":76.3155},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-19T13:05:00Z","v":101,"vw":75.5},{"c":75.41,"h":76.43,"l":75.02,"n":195,"o":76.005,"t":"2026-10-19T13:30:00Z","v":30037,"vw":76.030831},{"c":74.5925,"h":75,"l":74.23,"n":107,"o":75,"t":"2026-10-19T13:35:00Z","v":8495,"vw":74.622192},{"c":74.96,"h":74.99,"l":74.635,"n":41,"o":74.66,"t":"2026-10-19T13:40:00Z","v":1193,"vw":74.785},{"c":75.41,"h":75.41,"l":74.565,"n":116,"o":74.565,"t":"2026-10-19T13:45:00Z","v":10267,"vw":74.91563},{"c":74.69,"h":75.4,"l":74.6,"n":149,"o":74.945,"t":"2026-10-19T13:50:00Z","v":12092,"vw":74.905008},{"c":74.17,"h":74.7,"l":74.11,"n":348,"o":74.66,"t":"2026-10-19T13:55:00Z","v":9512,"vw":74.381505},{"c":73.89,"h":74.39,"l":73.65,"n":206,"o":74.39,"t":"2026-10-19T14:00:00Z","v":4468,"vw":73.859424},{"c":74.215,"h":74.45,"l":73.92,"n":110,"o":73.93,"t":"2026-10-19T14:05:00Z","v":4333,"vw":74.057932},{"c":74.28,"h":74.42,"l":73.9,"n":121,"o":74,"t":"2026-10-19T14:10:00Z","v":4028,"vw":74.05217},{"c":74.4448,"h":74.6625,"l":74.21,"n":139,"o":74.28,"t":"2026-10-19T14:15:00Z","v":4947,"vw":74.496924},{"c":74.895,"h":75.115,"l":74.395,"n":146,"o":74.48,"t":"2026-10-19T14:20:00Z","v":5734,"vw":74.73492},{"c":75.02,"h":75.08,"l":74.72,"n":85,"o":75.08,"t":"2026-10-19T14:25:00Z","v":2304,"vw":74.879643},{"c":74.435,"h":74.81,"l":74.435,"n":244,"o":74.81,"t":"2026-10-19T14:30:00Z","v":5418,"vw":74.583198},{"c":74.285,"h":74.54,"l":74.285,"n":113,"o":74.415,"t":"2026-10-19T14:35:00Z","v":3593,"vw":74.415456},{"c":74.87,"h":74.87,"l":74.48,"n":95,"o":74.48,"t":"2026-10-19T14:40:00Z","v":2685,"vw":74.595},{"c":74.45,"h":74.96,"l":74.285,"n":188,"o":74.525,"t":"2026-10-19T14:45:00Z","v":6952,"vw":74.698441},{"c":74.23,"h":74.3,"l":74.03,"n":82,"o":74.3,"t":"2026-10-19T14:50:00Z","v":2981,"vw":74.168764},{"c":74.205,"h":74.43,"l":74.205,"n":38,"o":74.24,"t":"2026-10-19T14:55:00Z","v":1526,"vw":74.2495},{"c":74.395,"h":74.5299,"l":74.2275,"n":152,"o":74.4,"t":"2026-10-19T15:00:00Z","v":3928,"vw":74.368647},{"c":74.535,"h":74.62,"l":74.51,"n":113,"o":74.51,"t":"2026-10-19T15:05:00Z","v":3331,"vw":74.544706},{"c":74.7,"h":74.807,"l":74.53,"n":124,"o":74.535,"t":"2026-10-19T15:10:00Z","v":3656,"vw":74.668167},{"c":74.64,"h":74.72,"l":74.565,"n":106,"o":74.61,"t":"2026-10-19T15:15:00Z","v":3652,"vw":74.621799},{"c":75.06,"h":75.06,"l":74.69,"n":204,"o":74.72,"t":"2026-10-19T15:20:00Z","v":7584,"vw":74.790315},{"c":75.16,"h":75.16,"l":74.95,"n":104,"o":75.06,"t":"2026-10-19T15:25:00Z","v":3294,"vw":75.082101},{"c":74.94,"h":75.09,"l":74.79,"n":165,"o":75.05,"t":"2026-10-19T15:30:00Z","v":5263,"vw":74.963112},{"c":75.04,"h":75.19,"l":74.99,"n":148,"o":75,"t":"2026-10-19T15:35:00Z","v":6328,"vw":75.068098},{"c":75.125,"h":75.19,"l":74.955,"n":129,"o":75.04,"t":"2026-10-19T15:40:00Z","v":6133,"vw":75.103782},{"c":75.35,"h":75.35,"l":75,"n":113,"o":75,"t":"2026-10-19T15:45:00Z","v":5190,"vw":75.200946},{"c":75.13,"h":75.36,"l":75.07,"n":191,"o":75.36,"t":"2026-10-19T15:50:00Z","v":5699,"vw":75.246028},{"c":75.11,"h":75.22,"l":75.1,"n":87,"o":75.12,"t":"2026-10-19T15:55:00Z","v":2602,"vw":75.154906},{"c":75.4,"h":75.49,"l":74.94,"n":370,"o":75.11,"t":"2026-10-19T16:00:00Z","v":10357,"vw":75.168937},{"c":75.47,"h":75.47,"l":75.255,"n":125,"o":75.255,"t":"2026-10-19T16:05:00Z","v":5660,"vw":75.361513},{"c":75.4,"h":75.47,"l":75.37,"n":124,"o":75.47,"t":"2026-10-19T16:10:00Z","v":3019,"vw":75.407778},{"c":75.19,"h":75.5,"l":75.19,"n":177,"o":75.5,"t":"2026-10-19T16:15:00Z","v":4226,"vw":75.41},{"c":75.21,"h":75.24,"l":75.01,"n":185,"o":75.24,"t":"2026-10-19T16:20:00Z","v":6069,"vw":75.102402},{"c":75.15,"h":75.2,"l":75.06,"n":89,"o":75.2,"t":"2026-10-19T16:25:00Z","v":2030,"vw":75.123715},{"c":75.13,"h":75.21,"l":75,"n":179,"o":75.115,"t":"2026-10-19T16:30:00Z","v":7197,"vw":75.106164},{"c":74.99,"h":75.05,"l":74.885,"n":160,"o":74.98,"t":"2026-10-19T16:35:00Z","v":4620,"vw":74.946581},{"c":75.1,"h":75.1,"l":74.9,"n":121,"o":74.985,"t":"2026-10-19T16:40:00Z","v":5046,"vw":75.003703},{"c":74.91,"h":75.02,"l":74.86,"n":186,"o":75.02,"t":"2026-10-19T16:45:00Z","v":8572,"vw":74.92201},{"c":74.755,"h":74.87,"l":74.755,"n":166,"o":74.87,"t":"2026-10-19T16:50:00Z","v":6774,"vw":74.816952},{"c":74.83,"h":74.83,"l":74.75,"n":113,"o":74.81,"t":"2026-10-19T16:55:00Z","v":3253,"vw":74.801177},{"c":75.05,"h":75.21,"l":74.66,"n":348,"o":74.76,"t":"2026-10-19T17:00:00Z","v":12339,"vw":74.877102},{"c":74.92,"h":75.1899,"l":74.91,"n":170,"o":75.18,"t":"2026-10-19T17:05:00Z","v":5953,"vw":75.01776},{"c":75.04,"h":75.09,"l":74.8701,"n":148,"o":74.91,"t":"2026-10-19T17:10:00Z","v":4044,"vw":74.966847},{"c":75.24,"h":75.33,"l":75.01,"n":301,"o":75.045,"t":"2026-10-19T17:15:00Z","v":9260,"vw":75.206785},{"c":74.965,"h":75.33,"l":74.93,"n":339,"o":75.33,"t":"2026-10-19T17:20:00Z","v":10164,"vw":75.100259},{"c":74.95,"h":74.98,"l":74.9,"n":196,"o":74.96,"t":"2026-10-19T17:25:00Z","v":7530,"vw":74.956959},{"c":75.2401,"h":75.4,"l":74.9,"n":325,"o":74.94,"t":"2026-10-19T17:30:00Z","v":19657,"vw":75.238788},{"c":75.425,"h":75.55,"l":75.34,"n":220,"o":75.36,"t":"2026-10-19T17:35:00Z","v":10782,"vw":75.406092},{"c":75.52,"h":75.64,"l":75.41,"n":343,"o":75.415,"t":"2026-10-19T17:40:00Z","v":15018,"vw":75.48922},{"c":75.11,"h":75.5,"l":75.11,"n":228,"o":75.411,"t":"2026-10-19T17:45:00Z","v":9577,"vw":75.282551},{"c":75.17,"h":75.26,"l":75.125,"n":164,"o":75.24,"t":"2026-10-19T17:50:00Z","v":4611,"vw":75.23375},{"c":75.1,"h":75.3,"l":75.1,"n":213,"o":75.27,"t":"2026-10-19T17:55:00Z","v":8739,"vw":75.223155},{"c":75.176,"h":75.176,"l":74.855,"n":277,"o":75.095,"t":"2026-10-19T18:00:00Z","v":18115,"vw":74.997276},{"c":74.61,"h":74.985,"l":74.56,"n":198,"o":74.985,"t":"2026-10-19T18:05:00Z","v":7630,"vw":74.845968},{"c":74.54,"h":74.81,"l":74.54,"n":201,"o":74.76,"t":"2026-10-19T18:10:00Z","v":5226,"vw":74.738529},{"c":74.85,"h":74.86,"l":74.675,"n":172,"o":74.675,"t":"2026-10-19T18:15:00Z","v":4663,"vw":74.789},{"c":74.73,"h":74.855,"l":74.72,"n":276,"o":74.79,"t":"2026-10-19T18:20:00Z","v":11569,"vw":74.790852},{"c":74.99,"h":74.99,"l":74.72,"n":168,"o":74.72,"t":"2026-10-19T18:25:00Z","v":5160,"vw":74.831242},{"c":74.96,"h":74.98,"l":74.865,"n":96,"o":74.96,"t":"2026-10-19T18:30:00Z","v":3594,"vw":74.957756},{"c":74.8,"h":74.91,"l":74.7,"n":274,"o":74.86,"t":"2026-10-19T18:35:00Z","v":11060,"vw":74.817106},{"c":74.915,"h":74.98,"l":74.8,"n":142,"o":74.84,"t":"2026-10-19T18:40:00Z","v":3852,"vw":74.941389},{"c":75.17,"h":75.305,"l":74.8925,"n":249,"o":74.8925,"t":"2026-10-19T18:45:00Z","v":8399,"vw":75.136631},{"c":75.105,"h":75.23,"l":75.09,"n":209,"o":75.17,"t":"2026-10-19T18:50:00Z","v":5198,"vw":75.15453},{"c":75.16,"h":75.23,"l":75.11,"n":294,"o":75.11,"t":"2026-10-19T18:55:00Z","v":11187,"vw":75.178986},{"c":75.34,"h":75.34,"l":75.16,"n":244,"o":75.16,"t":"2026-10-19T19:00:00Z","v":10267,"vw":75.240612},{"c":75.31,"h":75.519,"l":75.25,"n":291,"o":75.37,"t":"2026-10-19T19:05:00Z","v":9796,"vw":75.389173},{"c":75.24,"h":75.36,"l":75.22,"n":127,"o":75.3,"t":"2026-10-19T19:10:00Z","v":4298,"vw":75.26618},{"c":75.33,"h":75.37,"l":75.18,"n":303,"o":75.256,"t":"2026-10-19T19:15:00Z","v":10510,"vw":75.293493},{"c":75.7,"h":75.77,"l":75.33,"n":398,"o":75.37,"t":"2026-10-19T19:20:00Z","v":13295,"vw":75.511333},{"c":75.69,"h":75.9781,"l":75.5,"n":287,"o":75.8125,"t":"2026-10-19T19:25:00Z","v":9608,"vw":75.759768},{"c":75.525,"h":75.71,"l":75.475,"n":334,"o":75.6,"t":"2026-10-19T19:30:00Z","v":11518,"vw":75.604096},{"c":75.585,"h":75.675,"l":75.515,"n":352,"o":75.515,"t":"2026-10-19T19:35:00Z","v":10784,"vw":75.613425},{"c":75.395,"h":75.68,"l":75.33,"n":343,"o":75.63,"t":"2026-10-19T19:40:00Z","v":10823,"vw":75.518046},{"c":75.19,"h":75.39,"l":75.0301,"n":358,"o":75.39,"t":"2026-10-19T19:45:00Z","v":11985,"vw":75.208899},{"c":75.27,"h":75.31,"l":74.98,"n":718,"o":75.11,"t":"2026-10-19T19:50:00Z","v":34810,"vw":75.141969},{"c":75.29,"h":75.36,"l":75.2,"n":1630,"o":75.3,"t":"2026-10-19T19:55:00Z","v":70042,"vw":75.292347},{"c":75.34,"h":75.34,"l":75.34,"n":52,"o":75.34,"t":"2026-10-19T20:00:00Z","v":134171,"vw":75.34},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-20T08:00:00Z","v":124,"vw":75},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-20T12:10:00Z","v":100,"vw":73.5},{"c":73.64,"h":74.65,"l":73.15,"n":386,"o":73.9,"t":"2026-10-20T13:30:00Z","v":47208,"vw":74.012199},{"c":74.04,"h":74.38,"l":73.18,"n":212,"o":73.69,"t":"2026-10-20T13:35:00Z","v":10105,"vw":73.751264},{"c":72.95,"h":73.63,"l":72.83,"n":233,"o":73.63,"t":"2026-10-20T13:40:00Z","v":12339,"vw":73.33592},{"c":72.12,"h":72.92,"l":71.905,"n":469,"o":72.8,"t":"2026-10-20T13:45:00Z","v":35108,"vw":72.521506},{"c":72.53,"h":72.66,"l":72.12,"n":313,"o":72.14,"t":"2026-10-20T13:50:00Z","v":15584,"vw":72.285536},{"c":72.79,"h":72.99,"l":72.35,"n":491,"o":72.35,"t":"2026-10-20T13:55:00Z","v":35514,"vw":72.639398},{"c":72.745,"h":73.16,"l":72.48,"n":279,"o":72.9875,"t":"2026-10-20T14:00:00Z","v":20096,"vw":72.940164},{"c":73.085,"h":73.37,"l":72.625,"n":282,"o":72.665,"t":"2026-10-20T14:05:00Z","v":15013,"vw":72.836942},{"c":72.945,"h":73.07,"l":72.73,"n":198,"o":72.79,"t":"2026-10-20T14:10:00Z","v":10443,"vw":72.931874},{"c":73.51,"h":73.7,"l":72.94,"n":151,"o":72.94,"t":"2026-10-20T14:15:00Z","v":5315,"vw":73.365518},{"c":74.043,"h":74.043,"l":73.49,"n":181,"o":73.595,"t":"2026-10-20T14:20:00Z","v":41321,"vw":73.674081},{"c":75.495,"h":75.74,"l":74.2,"n":359,"o":74.2,"t":"2026-10-20T14:25:00Z","v":28819,"vw":75.395278},{"c":74.84,"h":75.78,"l":74.84,"n":225,"o":75.525,"t":"2026-10-20T14:30:00Z","v":7966,"vw":75.536876},{"c":75.37,"h":75.37,"l":75.005,"n":120,"o":75.005,"t":"2026-10-20T14:35:00Z","v":3807,"vw":75.159802},{"c":75.755,"h":75.805,"l":75.24,"n":143,"o":75.24,"t":"2026-10-20T14:40:00Z","v":4520,"vw":75.622917},{"c":75.55,"h":76.235,"l":75.55,"n":185,"o":75.77,"t":"2026-10-20T14:45:00Z","v":6456,"vw":75.862507},{"c":75.81,"h":75.865,"l":75.54,"n":126,"o":75.54,"t":"2026-10-20T14:50:00Z","v":5904,"vw":75.730792},{"c":75.845,"h":76.15,"l":75.76,"n":201,"o":76.1,"t":"2026-10-20T14:55:00Z","v":7233,"vw":75.992206},{"c":76.44,"h":76.44,"l":75.845,"n":161,"o":75.845,"t":"2026-10-20T15:00:00Z","v":7526,"vw":75.973847},{"c":75.77,"h":76.23,"l":75.76,"n":185,"o":76.23,"t":"2026-10-20T15:05:00Z","v":5254,"vw":75.960419},{"c":74.825,"h":75.645,"l":74.67,"n":239,"o":75.6,"t":"2026-10-20T15:10:00Z","v":8461,"vw":75.104265},{"c":74.95,"h":75.19,"l":74.67,"n":178,"o":74.76,"t":"2026-10-20T15:15:00Z","v":6741,"vw":74.92277},{"c":74.71,"h":74.965,"l":74.6,"n":130,"o":74.95,"t":"2026-10-20T15:20:00Z","v":5804,"vw":74.788735},{"c":74.54,"h":74.71,"l":74.375,"n":371,"o":74.6,"t":"2026-10-20T15:25:00Z","v":17336,"vw":74.504063},{"c":74.135,"h":74.455,"l":73.93,"n":304,"o":74.455,"t":"2026-10-20T15:30:00Z","v":20737,"vw":74.172767},{"c":74.005,"h":74.23,"l":73.975,"n":225,"o":74,"t":"2026-10-20T15:35:00Z","v":13511,"vw":74.120186},{"c":74.41,"h":74.78,"l":74.17,"n":256,"o":74.17,"t":"2026-10-20T15:40:00Z","v":23265,"vw":74.302846},{"c":73.95,"h":74.235,"l":73.88,"n":122,"o":74.21,"t":"2026-10-20T15:45:00Z","v":9982,"vw":73.946383},{"c":74.24,"h":74.24,"l":73.9,"n":123,"o":73.91,"t":"2026-10-20T15:50:00Z","v":3817,"vw":74.06892},{"c":74.255,"h":74.35,"l":74.11,"n":80,"o":74.2,"t":"2026-10-20T15:55:00Z","v":2420,"vw":74.225714},{"c":74.225,"h":74.255,"l":74.155,"n":98,"o":74.255,"t":"2026-10-20T16:00:00Z","v":2918,"vw":74.20625},{"c":74.17,"h":74.33,"l":74.12,"n":248,"o":74.14,"t":"2026-10-20T16:05:00Z","v":16894,"vw":74.204212},{"c":74.42,"h":74.43,"l":74.135,"n":133,"o":74.2,"t":"2026-10-20T16:10:00Z","v":16547,"vw":74.194267},{"c":74.265,"h":74.47,"l":74.13,"n":142,"o":74.47,"t":"2026-10-20T16:15:00Z","v":4809,"vw":74.231605},{"c":74.42,"h":74.42,"l":74,"n":96,"o":74,"t":"2026-10-20T16:20:00Z","v":3356,"vw":74.185},{"c":74.765,"h":74.97,"l":74.34,"n":159,"o":74.35,"t":"2026-10-20T16:25:00Z","v":5652,"vw":74.485808},{"c":74.59,"h":74.775,"l":74.59,"n":117,"o":74.71,"t":"2026-10-20T16:30:00Z","v":3107,"vw":74.74594},{"c":74.77,"h":74.7825,"l":74.62,"n":156,"o":74.7825,"t":"2026-10-20T16:35:00Z","v":13056,"vw":74.688262},{"c":74.58,"h":74.77,"l":74.4,"n":139,"o":74.77,"t":"2026-10-20T16:40:00Z","v":17421,"vw":74.427957},{"c":74.64,"h":74.64,"l":74.37,"n":104,"o":74.6228,"t":"2026-10-20T16:45:00Z","v":4102,"vw":74.49033},{"c":74.08,"h":74.585,"l":74.08,"n":136,"o":74.585,"t":"2026-10-20T16:50:00Z","v":3499,"vw":74.374899},{"c":74,"h":74.07,"l":73.935,"n":100,"o":74.065,"t":"2026-10-20T16:55:00Z","v":4838,"vw":73.966452},{"c":74.195,"h":74.32,"l":74.1,"n":89,"o":74.1,"t":"2026-10-20T17:00:00Z","v":2920,"vw":74.203765},{"c":73.865,"h":74.05,"l":73.68,"n":174,"o":74.05,"t":"2026-10-20T17:05:00Z","v":8140,"vw":73.841102},{"c":74.015,"h":74.015,"l":74.015,"n":19,"o":74.015,"t":"2026-10-20T17:10:00Z","v":634,"vw":74.015},{"c":74.02,"h":74.27,"l":74.015,"n":166,"o":74.1783,"t":"2026-10-20T17:15:00Z","v":5788,"vw":74.152062},{"c":73.91,"h":74.085,"l":73.91,"n":139,"o":73.96,"t":"2026-10-20T17:20:00Z","v":5826,"vw":74.005772},{"c":74.045,"h":74.05,"l":73.9425,"n":127,"o":74,"t":"2026-10-20T17:25:00Z","v":5642,"vw":74.005286},{"c":74.22,"h":74.2672,"l":74.05,"n":135,"o":74.06,"t":"2026-10-20T17:30:00Z","v":5520,"vw":74.161618},{"c":74.34,"h":74.47,"l":74.045,"n":165,"o":74.14,"t":"2026-10-20T17:35:00Z","v":7416,"vw":74.183687},{"c":74.355,"h":74.355,"l":74.335,"n":88,"o":74.335,"t":"2026-10-20T17:40:00Z","v":2026,"vw":74.345714},{"c":74.11,"h":74.36,"l":74.11,"n":175,"o":74.36,"t":"2026-10-20T17:45:00Z","v":4900,"vw":74.225337},{"c":74.37,"h":74.37,"l":74.15,"n":123,"o":74.15,"t":"2026-10-20T17:50:00Z","v":3980,"vw":74.26848},{"c":74.395,"h":74.395,"l":74.38,"n":65,"o":74.38,"t":"2026-10-20T17:55:00Z","v":1569,"vw":74.39},{"c":74.28,"h":74.435,"l":74.15,"n":216,"o":74.42,"t":"2026-10-20T18:00:00Z","v":7780,"vw":74.307122},{"c":74.385,"h":74.475,"l":74.18,"n":112,"o":74.25,"t":"2026-10-20T18:05:00Z","v":3694,"vw":74.349131},{"c":74.39,"h":74.405,"l":74.39,"n":91,"o":74.395,"t":"2026-10-20T18:10:00Z","v":2290,"vw":74.397545},{"c":74.51,"h":74.51,"l":74.405,"n":59,"o":74.405,"t":"2026-10-20T18:15:00Z","v":2602,"vw":74.418731},{"c":74.32,"h":74.445,"l":74.24,"n":166,"o":74.445,"t":"2026-10-20T18:20:00Z","v":4564,"vw":74.33543},{"c":74.4,"h":74.455,"l":74.23,"n":172,"o":74.24,"t":"2026-10-20T18:25:00Z","v":6127,"vw":74.340314},{"c":74.325,"h":74.52,"l":74.325,"n":156,"o":74.48,"t":"2026-10-20T18:30:00Z","v":4626,"vw":74.460114},{"c":74.31,"h":74.325,"l":74.31,"n":40,"o":74.325,"t":"2026-10-20T18:35:00Z","v":1130,"vw":74.3225},{"c":74.0757,"h":74.35,"l":74.0757,"n":188,"o":74.285,"t":"2026-10-20T18:40:00Z","v":5120,"vw":74.21479},{"c":74.515,"h":74.515,"l":74.25,"n":113,"o":74.32,"t":"2026-10-20T18:45:00Z","v":3902,"vw":74.416545},{"c":74.295,"h":74.57,"l":74.295,"n":148,"o":74.505,"t":"2026-10-20T18:50:00Z","v":5854,"vw":74.47148},{"c":74.485,"h":74.495,"l":74.37,"n":79,"o":74.37,"t":"2026-10-20T18:55:00Z","v":2824,"vw":74.430432},{"c":74.465,"h":74.54,"l":74.395,"n":148,"o":74.475,"t":"2026-10-20T19:00:00Z","v":8428,"vw":74.442621},{"c":74.76,"h":74.76,"l":74.38,"n":233,"o":74.485,"t":"2026-10-20T19:05:00Z","v":10656,"vw":74.512652},{"c":74.57,"h":74.75,"l":74.57,"n":139,"o":74.75,"t":"2026-10-20T19:10:00Z","v":5648,"vw":74.637946},{"c":74.45,"h":74.6709,"l":74.45,"n":145,"o":74.5357,"t":"2026-10-20T19:15:00Z","v":8340,"vw":74.585682},{"c":74.485,"h":74.5923,"l":74.34,"n":206,"o":74.557,"t":"2026-10-20T19:20:00Z","v":9851,"vw":74.478604},{"c":74.5,"h":74.61,"l":74.48,"n":182,"o":74.5,"t":"2026-10-20T19:25:00Z","v":5117,"vw":74.517661},{"c":74.28,"h":74.56,"l":74.26,"n":368,"o":74.515,"t":"2026-10-20T19:30:00Z","v":11871,"vw":74.415449},{"c":73.915,"h":74.3099,"l":73.915,"n":266,"o":74.3099,"t":"2026-10-20T19:35:00Z","v":7744,"vw":74.105968},{"c":74.17,"h":74.19,"l":73.8501,"n":498,"o":73.9,"t":"2026-10-20T19:40:00Z","v":25705,"vw":74.078852},{"c":74.36,"h":74.45,"l":74.1902,"n":334,"o":74.31,"t":"2026-10-20T19:45:00Z","v":10114,"vw":74.325441},{"c":74.1,"h":74.34,"l":74.085,"n":444,"o":74.34,"t":"2026-10-20T19:50:00Z","v":22127,"vw":74.176201},{"c":73.93,"h":74.075,"l":73.85,"n":1789,"o":74.07,"t":"2026-10-20T19:55:00Z","v":86045,"vw":73.923435},{"c":73.92,"h":73.92,"l":73.92,"n":53,"o":73.92,"t":"2026-10-20T20:00:00Z","v":284211,"vw":73.92},{"c":75.42,"h":75.66,"l":75.08,"n":171,"o":75.41,"t":"2026-10-21T13:30:00Z","v":13137,"vw":75.426601},{"c":75,"h":75.54,"l":74.85,"n":114,"o":75.3,"t":"2026-10-21T13:35:00Z","v":3624,"vw":75.113326},{"c":74.54,"h":75.27,"l":74.49,"n":102,"o":75.27,"t":"2026-10-21T13:40:00Z","v":2650,"vw":74.718662},{"c":73.95,"h":74.98,"l":73.94,"n":393,"o":74.79,"t":"2026-10-21T13:45:00Z","v":18920,"vw":74.30586},{"c":74.32,"h":74.4195,"l":74,"n":174,"o":74.025,"t":"2026-10-21T13:50:00Z","v":8857,"vw":74.211202},{"c":74.03,"h":74.325,"l":74.03,"n":272,"o":74.32,"t":"2026-10-21T13:55:00Z","v":7373,"vw":74.236189},{"c":74.31,"h":74.31,"l":73.75,"n":209,"o":73.91,"t":"2026-10-21T14:00:00Z","v":8432,"vw":73.968755},{"c":73.87,"h":74.55,"l":73.84,"n":193,"o":74.12,"t":"2026-10-21T14:05:00Z","v":6206,"vw":74.035767},{"c":73.595,"h":74.055,"l":73.46,"n":182,"o":73.89,"t":"2026-10-21T14:10:00Z","v":11547,"vw":73.68926},{"c":73.22,"h":73.74,"l":73.22,"n":291,"o":73.73,"t":"2026-10-21T14:15:00Z","v":14748,"vw":73.48354},{"c":73.25,"h":73.57,"l":73.21,"n":267,"o":73.345,"t":"2026-10-21T14:20:00Z","v":11054,"vw":73.331238},{"c":73.13,"h":73.41,"l":73.08,"n":215,"o":73.26,"t":"2026-10-21T14:25:00Z","v":8222,"vw":73.20958},{"c":73.67,"h":73.67,"l":73.07,"n":94,"o":73.08,"t":"2026-10-21T14:30:00Z","v":4043,"vw":73.387217},{"c":73.37,"h":73.6,"l":73.37,"n":87,"o":73.6,"t":"2026-10-21T14:35:00Z","v":2594,"vw":73.475614},{"c":73.241,"h":73.465,"l":73.24,"n":126,"o":73.35,"t":"2026-10-21T14:40:00Z","v":3547,"vw":73.339946},{"c":73.67,"h":73.67,"l":73.62,"n":54,"o":73.62,"t":"2026-10-21T14:45:00Z","v":936,"vw":73.64},{"c":73.53,"h":73.82,"l":73.47,"n":104,"o":73.82,"t":"2026-10-21T14:50:00Z","v":3497,"vw":73.631754},{"c":73,"h":73.45,"l":73,"n":142,"o":73.43,"t":"2026-10-21T14:55:00Z","v":4227,"vw":73.254355},{"c":73.34,"h":73.37,"l":73.155,"n":252,"o":73.155,"t":"2026-10-21T15:00:00Z","v":9981,"vw":73.304825},{"c":73.83,"h":74.11,"l":73.42,"n":252,"o":73.42,"t":"2026-10-21T15:05:00Z","v":47591,"vw":73.597684},{"c":73.71,"h":74.12,"l":73.34,"n":364,"o":73.93,"t":"2026-10-21T15:10:00Z","v":77906,"vw":73.883335},{"c":73.84,"h":74.21,"l":73.705,"n":103,"o":73.705,"t":"2026-10-21T15:15:00Z","v":13739,"vw":74.034529},{"c":73.845,"h":73.845,"l":73.84,"n":39,"o":73.84,"t":"2026-10-21T15:20:00Z","v":926,"vw":73.8425},{"c":73.9,"h":74.235,"l":73.86,"n":162,"o":73.86,"t":"2026-10-21T15:25:00Z","v":6589,"vw":74.035294},{"c":74.14,"h":74.14,"l":73.97,"n":87,"o":74.14,"t":"2026-10-21T15:30:00Z","v":1843,"vw":74.077},{"c":74.3,"h":74.5,"l":74.04,"n":206,"o":74.04,"t":"2026-10-21T15:35:00Z","v":5960,"vw":74.287387},{"c":74.36,"h":74.37,"l":74.36,"n":49,"o":74.37,"t":"2026-10-21T15:40:00Z","v":619,"vw":74.366667},{"c":74.31,"h":74.41,"l":74.145,"n":268,"o":74.37,"t":"2026-10-21T15:45:00Z","v":9759,"vw":74.314652},{"c":74.4,"h":74.4,"l":74.35,"n":84,"o":74.35,"t":"2026-10-21T15:50:00Z","v":3259,"vw":74.383333},{"c":74.275,"h":74.5,"l":74.275,"n":206,"o":74.405,"t":"2026-10-21T15:55:00Z","v":8916,"vw":74.411148},{"c":74.04,"h":74.345,"l":74,"n":176,"o":74.345,"t":"2026-10-21T16:00:00Z","v":8328,"vw":74.092546},{"c":73.87,"h":74.03,"l":73.87,"n":45,"o":74.03,"t":"2026-10-21T16:05:00Z","v":1832,"vw":73.909697},{"c":73.88,"h":74.01,"l":73.81,"n":83,"o":74.01,"t":"2026-10-21T16:10:00Z","v":1991,"vw":73.8925},{"c":73.89,"h":73.905,"l":73.76,"n":126,"o":73.83,"t":"2026-10-21T16:15:00Z","v":6696,"vw":73.815523},{"c":73.655,"h":73.78,"l":73.65,"n":149,"o":73.78,"t":"2026-10-21T16:20:00Z","v":4352,"vw":73.70658},{"c":74.02,"h":74.02,"l":73.615,"n":168,"o":73.615,"t":"2026-10-21T16:25:00Z","v":6588,"vw":73.801468},{"c":73.97,"h":74.04,"l":73.95,"n":103,"o":74.01,"t":"2026-10-21T16:30:00Z","v":8647,"vw":74.014104},{"c":74.74,"h":74.875,"l":73.71,"n":286,"o":73.97,"t":"2026-10-21T16:35:00Z","v":11393,"vw":74.201057},{"c":74.31,"h":74.79,"l":74.15,"n":252,"o":74.79,"t":"2026-10-21T16:40:00Z","v":6135,"vw":74.456783},{"c":74.1545,"h":74.32,"l":74.04,"n":134,"o":74.09,"t":"2026-10-21T16:45:00Z","v":9583,"vw":74.123905},{"c":74.075,"h":74.2,"l":74.02,"n":92,"o":74.13,"t":"2026-10-21T16:50:00Z","v":2284,"vw":74.130257},{"c":74.21,"h":74.21,"l":73.97,"n":64,"o":74.075,"t":"2026-10-21T16:55:00Z","v":2326,"vw":74.067311},{"c":74.145,"h":74.2,"l":74.1,"n":141,"o":74.17,"t":"2026-10-21T17:00:00Z","v":5635,"vw":74.127917},{"c":74.14,"h":74.265,"l":74.14,"n":141,"o":74.22,"t":"2026-10-21T17:05:00Z","v":5066,"vw":74.212148},{"c":74.15,"h":74.15,"l":74.04,"n":113,"o":74.13,"t":"2026-10-21T17:10:00Z","v":2993,"vw":74.116695},{"c":74.18,"h":74.18,"l":74.17,"n":17,"o":74.17,"t":"2026-10-21T17:15:00Z","v":433,"vw":74.174167},{"c":74.1,"h":74.185,"l":74.1,"n":210,"o":74.14,"t":"2026-10-21T17:20:00Z","v":10021,"vw":74.147726},{"c":73.95,"h":74.0713,"l":73.945,"n":161,"o":74.0201,"t":"2026-10-21T17:25:00Z","v":4502,"vw":74.013582},{"c":74.11,"h":74.11,"l":74.01,"n":45,"o":74.015,"t":"2026-10-21T17:30:00Z","v":1393,"vw":74.029041},{"c":73.995,"h":74.11,"l":73.995,"n":62,"o":74.11,"t":"2026-10-21T17:35:00Z","v":1170,"vw":74.0525},{"c":74.0851,"h":74.12,"l":74,"n":112,"o":74.005,"t":"2026-10-21T17:40:00Z","v":3050,"vw":74.072249},{"c":74.05,"h":74.085,"l":73.95,"n":113,"o":74.085,"t":"2026-10-21T17:45:00Z","v":3006,"vw":74.009602},{"c":73.96,"h":73.96,"l":73.96,"n":18,"o":73.96,"t":"2026-10-21T17:50:00Z","v":252,"vw":73.96},{"c":74.165,"h":74.2,"l":74.12,"n":260,"o":74.125,"t":"2026-10-21T17:55:00Z","v":9054,"vw":74.171024},{"c":74.135,"h":74.135,"l":74.12,"n":41,"o":74.12,"t":"2026-10-21T18:00:00Z","v":1008,"vw":74.132656},{"c":74.155,"h":74.23,"l":74.15,"n":93,"o":74.2,"t":"2026-10-21T18:05:00Z","v":2834,"vw":74.186371},{"c":74.16,"h":74.24,"l":74.155,"n":39,"o":74.155,"t":"2026-10-21T18:10:00Z","v":830,"vw":74.1921},{"c":74.1699,"h":74.31,"l":74.1,"n":113,"o":74.31,"t":"2026-10-21T18:15:00Z","v":3055,"vw":74.133043},{"c":74.31,"h":74.31,"l":74.09,"n":228,"o":74.115,"t":"2026-10-21T18:20:00Z","v":8407,"vw":74.182811},{"c":74.385,"h":74.49,"l":74.2801,"n":52,"o":74.3857,"t":"2026-10-21T18:25:00Z","v":1571,"vw":74.381807},{"c":74.81,"h":74.81,"l":74.435,"n":170,"o":74.435,"t":"2026-10-21T18:30:00Z","v":7437,"vw":74.644123},{"c":74.97,"h":75.08,"l":74.79,"n":98,"o":75,"t":"2026-10-21T18:35:00Z","v":3112,"vw":74.956639},{"c":74.935,"h":75.07,"l":74.86,"n":179,"o":74.95,"t":"2026-10-21T18:40:00Z","v":7001,"vw":74.949965},{"c":74.9925,"h":75.39,"l":74.8,"n":373,"o":75.05,"t":"2026-10-21T18:45:00Z","v":25086,"vw":74.9165},{"c":74.455,"h":74.96,"l":74.42,"n":260,"o":74.83,"t":"2026-10-21T18:50:00Z","v":10497,"vw":74.630087},{"c":74.4575,"h":74.7,"l":74.36,"n":150,"o":74.58,"t":"2026-10-21T18:55:00Z","v":8909,"vw":74.580161},{"c":74.39,"h":74.39,"l":73.995,"n":355,"o":74.37,"t":"2026-10-21T19:00:00Z","v":19243,"vw":74.127325},{"c":74.34,"h":74.47,"l":74.19,"n":82,"o":74.19,"t":"2026-10-21T19:05:00Z","v":3412,"vw":74.360499},{"c":74.37,"h":74.37,"l":73.99,"n":150,"o":74.225,"t":"2026-10-21T19:10:00Z","v":4766,"vw":74.254704},{"c":74.54,"h":74.54,"l":74.29,"n":115,"o":74.37,"t":"2026-10-21T19:15:00Z","v":2832,"vw":74.441455},{"c":74.46,"h":74.6045,"l":74.34,"n":242,"o":74.55,"t":"2026-10-21T19:20:00Z","v":8630,"vw":74.482835},{"c":75.39,"h":75.525,"l":74.61,"n":368,"o":74.61,"t":"2026-10-21T19:25:00Z","v":16917,"vw":75.036751},{"c":75.45,"h":75.71,"l":75.38,"n":285,"o":75.505,"t":"2026-10-21T19:30:00Z","v":15643,"vw":75.55314},{"c":75.34,"h":75.54,"l":75.32,"n":285,"o":75.435,"t":"2026-10-21T19:35:00Z","v":13375,"vw":75.43186},{"c":75.3,"h":75.3,"l":75.14,"n":201,"o":75.26,"t":"2026-10-21T19:40:00Z","v":6234,"vw":75.242621},{"c":75.1,"h":75.35,"l":75.07,"n":385,"o":75.34,"t":"2026-10-21T19:45:00Z","v":14732,"vw":75.189375},{"c":75.02,"h":75.39,"l":75,"n":691,"o":75.05,"t":"2026-10-21T19:50:00Z","v":35734,"vw":75.153617},{"c":75.23,"h":75.285,"l":75.0375,"n":1535,"o":75.09,"t":"2026-10-21T19:55:00Z","v":79445,"vw":75.198704},{"c":75.23,"h":75.23,"l":75.23,"n":41,"o":75.23,"t":"2026-10-21T20:00:00Z","v":131756,"vw":75.23},{"c":75.23,"h":75.29,"l":75.23,"n":9,"o":75.29,"t":"2026-10-21T22:20:00Z","v":615,"vw":75.272},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-21T22:30:00Z","v":200,"vw":76}],"history":[{"c":109.81,"h":110.08,"l":108.75,"n":8619,"o":109.6,"t":"2024-10-21T04:00:00Z","v":282471,"vw":109.522981},{"c":107.13,"h":108.855,"l":107.13,"n":7095,"o":108.02,"t":"2024-10-22T04:00:00Z","v":215917,"vw":107.693352},{"c":106.89,"h":108.91,"l":105.55,"n":7419,"o":106.91,"t":"2024-10-23T04:00:00Z","v":210657,"vw":107.105435},{"c":106.26,"h":107.895,"l":105.75,"n":6427,"o":106.71,"t":"2024-10-24T04:00:00Z","v":208746,"vw":106.533961},{"c":111.19,"h":111.34,"l":108.6,"n":12126,"o":108.78,"t":"2024-10-25T04:00:00Z","v":480450,"vw":110.477675},{"c":121.33,"h":122.97,"l":113.9,"n":18539,"o":114.99,"t":"2024-10-28T04:00:00Z","v":750466,"vw":120.710052},{"c":119.21,"h":121.93,"l":118.96,"n":13821,"o":121,"t":"2024-10-29T04:00:00Z","v":592701,"vw":119.611303},{"c":115.11,"h":119.08,"l":114.58,"n":9831,"o":118.15,"t":"2024-10-30T04:00:00Z","v":311428,"vw":116.196849},{"c":114.22,"h":116.0125,"l":113.13,"n":8548,"o":114.3,"t":"2024-10-31T04:00:00Z","v":207001,"vw":114.260374},{"c":113.47,"h":116.12,"l":113.11,"n":9868,"o":114.26,"t":"2024-11-01T04:00:00Z","v":420138,"vw":113.881591},{"c":112.46,"h":114.395,"l":112.3,"n":8334,"o":112.82,"t":"2024-11-04T05:00:00Z","v":258765,"vw":113.040447},{"c":113.02,"h":114.97,"l":112.2,"n":12434,"o":112.57,"t":"2024-11-05T05:00:00Z","v":579263,"vw":113.013977},{"c":120.25,"h":120.41,"l":116.0639,"n":14130,"o":118.87,"t":"2024-11-06T05:00:00Z","v":592066,"vw":118.142772},{"c":119.1,"h":121.18,"l":118.6,"n":14631,"o":120.76,"t":"2024-11-07T05:00:00Z","v":612743,"vw":119.760395},{"c":138.24,"h":139.63,"l":123,"n":18832,"o":124.97,"t":"2024-11-08T05:00:00Z","v":700606,"vw":135.569559},{"c":140.75,"h":144.065,"l":139,"n":16515,"o":140.01,"t":"2024-11-11T05:00:00Z","v":647052,"vw":141.315864},{"c":137.73,"h":141.493,"l":135.5516,"n":14939,"o":139.53,"t":"2024-11-12T05:00:00Z","v":535403,"vw":137.197177},{"c":134.63,"h":139.5895,"l":134.04,"n":11721,"o":138.09,"t":"2024-11-13T05:00:00Z","v":426261,"vw":135.935198},{"c":133.18,"h":135.33,"l":130.89,"n":10971,"o":133.71,"t":"2024-11-14T05:00:00Z","v":475027,"vw":132.748166},{"c":133.46,"h":133.64,"l":130.6,"n":10447,"o":132.11,"t":"2024-11-15T05:00:00Z","v":530178,"vw":132.589281},{"c":131.34,"h":135.63,"l":130.88,"n":12838,"o":135.01,"t":"2024-11-18T05:00:00Z","v":574259,"vw":132.731125},{"c":131.16,"h":131.67,"l":129.3275,"n":11587,"o":130.09,"t":"2024-11-19T05:00:00Z","v":595692,"vw":130.886085},{"c":132.05,"h":132.8425,"l":128.74,"n":9088,"o":131.17,"t":"2024-11-20T05:00:00Z","v":449382,"vw":131.299788},{"c":135.56,"h":137.2,"l":132.54,"n":11202,"o":132.54,"t":"2024-11-21T05:00:00Z","v":463614,"vw":135.42554},{"c":137.42,"h":137.765,"l":134,"n":10003,"o":136.14,"t":"2024-11-22T05:00:00Z","v":564509,"vw":136.215536},{"c":137.59,"h":142.2,"l":137.23,"n":13202,"o":139.39,"t":"2024-11-25T05:00:00Z","v":604609,"vw":139.131387},{"c":140.45,"h":140.91,"l":135.151,"n":10275,"o":136.58,"t":"2024-11-26T05:00:00Z","v":445108,"vw":139.838291},{"c":136.03,"h":141.06,"l":135.342,"n":10036,"o":140.22,"t":"2024-11-27T05:00:00Z","v":523405,"vw":137.870917},{"c":136.34,"h":138.285,"l":135.675,"n":4319,"o":137.17,"t":"2024-11-29T05:00:00Z","v":170046,"vw":136.452275},{"c":132.29,"h":137.24,"l":132.055,"n":9979,"o":137.24,"t":"2024-12-02T05:00:00Z","v":336232,"vw":133.1794},{"c":133.16,"h":134.14,"l":131.22,"n":9710,"o":132.57,"t":"2024-12-03T05:00:00Z","v":342550,"vw":132.719677},{"c":136,"h":136.215,"l":132.555,"n":10323,"o":134.15,"t":"2024-12-04T05:00:00Z","v":423990,"vw":134.790665},{"c":135.76,"h":138.44,"l":135.28,"n":12265,"o":136.29,"t":"2024-12-05T05:00:00Z","v":416062,"vw":136.533125},{"c":137.25,"h":139.09,"l":135.59,"n":12874,"o":137.36,"t":"2024-12-06T05:00:00Z","v":483105,"vw":136.964545},{"c":129.06,"h":138.25,"l":128.84,"n":10989,"o":138.25,"t":"2024-12-09T05:00:00Z","v":483942,"vw":131.61275},{"c":129.17,"h":130.795,"l":126.9209,"n":10640,"o":130.05,"t":"2024-12-10T05:00:00Z","v":416080,"vw":128.914231},{"c":132.36,"h":132.85,"l":128.78,"n":10185,"o":130.4,"t":"2024-12-11T05:00:00Z","v":390876,"vw":131.184687},{"c":131.27,"h":133.3875,"l":130.92,"n":6094,"o":132.45,"t":"2024-12-12T05:00:00Z","v":134070,"vw":131.626453},{"c":131.32,"h":133.28,"l":130.19,"n":10120,"o":131.34,"t":"2024-12-13T05:00:00Z","v":358082,"vw":131.34275},{"c":134.66,"h":135.38,"l":131.5,"n":11950,"o":131.5,"t":"2024-12-16T05:00:00Z","v":388615,"vw":134.426907},{"c":128.67,"h":133.58,"l":127.57,"n":12251,"o":133.3,"t":"2024-12-17T05:00:00Z","v":445470,"vw":128.782501},{"c":122.57,"h":131.41,"l":122.45,"n":13025,"o":129.68,"t":"2024-12-18T05:00:00Z","v":604971,"vw":126.810504},{"c":123.83,"h":126.79,"l":123.22,"n":12830,"o":124.35,"t":"2024-12-19T05:00:00Z","v":456298,"vw":124.095827},{"c":124.13,"h":127.49,"l":123.73,"n":13134,"o":124.32,"t":"2024-12-20T05:00:00Z","v":1012648,"vw":124.549547},{"c":123.21,"h":124.72,"l":122.74,"n":7801,"o":123.67,"t":"2024-12-23T05:00:00Z","v":335649,"vw":123.606827},{"c":123.44,"h":124.12,"l":122,"n":4900,"o":123.22,"t":"2024-12-24T05:00:00Z","v":246147,"vw":123.278205},{"c":122.68,"h":123.69,"l":122.43,"n":8370,"o":123.18,"t":"2024-12-26T05:00:00Z","v":340080,"vw":122.910615},{"c":121.42,"h":122.6,"l":119.85,"n":8291,"o":122,"t":"2024-12-27T05:00:00Z","v":240466,"vw":121.106182},{"c":119.65,"h":120.605,"l":117.13,"n":9853,"o":119.93,"t":"2024-12-30T05:00:00Z","v":365785,"vw":119.908204},{"c":117.68,"h":120.84,"l":117.235,"n":9450,"o":120,"t":"2024-12-31T05:00:00Z","v":409080,"vw":118.02695},{"c":117.94,"h":120.6153,"l":116.43,"n":8715,"o":119.14,"t":"2025-01-02T05:00:00Z","v":344312,"vw":118.2583},{"c":120.01,"h":120.25,"l":116.94,"n":9257,"o":118.13,"t":"2025-01-03T05:00:00Z","v":471497,"vw":119.516438},{"c":122.32,"h":122.45,"l":119.25,"n":13171,"o":121.03,"t":"2025-01-06T05:00:00Z","v":749998,"vw":121.326772},{"c":120.44,"h":123.62,"l":119.65,"n":11362,"o":122.89,"t":"2025-01-07T05:00:00Z","v":525285,"vw":121.166655},{"c":120.19,"h":121.04,"l":118.03,"n":10819,"o":119.98,"t":"2025-01-08T05:00:00Z","v":470584,"vw":119.962016},{"c":122.07,"h":123.4299,"l":118.0601,"n":12176,"o":118.5,"t":"2025-01-10T05:00:00Z","v":522892,"vw":121.061528},{"c":123.4,"h":123.89,"l":118.635,"n":13150,"o":120.44,"t":"2025-01-13T05:00:00Z","v":599230,"vw":122.675334},{"c":128.11,"h":129.13,"l":124.61,"n":13857,"o":124.61,"t":"2025-01-14T05:00:00Z","v":494123,"vw":127.75413},{"c":129.95,"h":132.055,"l":127.41,"n":13626,"o":130.95,"t":"2025-01-15T05:00:00Z","v":630161,"vw":129.694396},{"c":131.53,"h":133.64,"l":130.68,"n":12277,"o":131.11,"t":"2025-01-16T05:00:00Z","v":502163,"vw":131.851958},{"c":130.18,"h":132.92,"l":128.38,"n":13953,"o":132.39,"t":"2025-01-17T05:00:00Z","v":1095486,"vw":130.848107},{"c":132.15,"h":134.39,"l":131.02,"n":11547,"o":132.08,"t":"2025-01-21T05:00:00Z","v":459687,"vw":132.378431},{"c":136.95,"h":137.9,"l":131.46,"n":13014,"o":132.52,"t":"2025-01-22T05:00:00Z","v":622551,"vw":135.724774},{"c":134.76,"h":136.62,"l":133.69,"n":13351,"o":136.26,"t":"2025-01-23T05:00:00Z","v":608714,"vw":135.024785},{"c":132.71,"h":136.35,"l":131.73,"n":11542,"o":134.33,"t":"2025-01-24T05:00:00Z","v":528204,"vw":133.847368},{"c":112.7,"h":129.385,"l":110.82,"n":30237,"o":129.28,"t":"2025-01-27T05:00:00Z","v":1792761,"vw":115.348241},{"c":111.77,"h":114.96,"l":108.8,"n":25688,"o":113.56,"t":"2025-01-28T05:00:00Z","v":1354286,"vw":111.242922},{"c":110.4,"h":112.69,"l":108.62,"n":15058,"o":112.03,"t":"2025-01-29T05:00:00Z","v":874918,"vw":110.449107},{"c":116.6,"h":117,"l":112.02,"n":19588,"o":113.35,"t":"2025-01-30T05:00:00Z","v":1011241,"vw":115.409964},{"c":116.38,"h":118.875,"l":114.39,"n":16994,"o":117.09,"t":"2025-01-31T05:00:00Z","v":913226,"vw":116.519549},{"c":115.09,"h":116.66,"l":112.71,"n":15169,"o":113.41,"t":"2025-02-03T05:00:00Z","v":859175,"vw":115.281886},{"c":110.93,"h":115.97,"l":110.2271,"n":18144,"o":114.68,"t":"2025-02-04T05:00:00Z","v":841482,"vw":111.529408},{"c":114.9,"h":116.13,"l":111.09,"n":18577,"o":112.72,"t":"2025-02-05T05:00:00Z","v":893941,"vw":113.904032},{"c":114.05,"h":117.73,"l":112.13,"n":14331,"o":115.94,"t":"2025-02-06T05:00:00Z","v":826573,"vw":114.439724},{"c":112.77,"h":115.13,"l":112.39,"n":11049,"o":115.13,"t":"2025-02-07T05:00:00Z","v":706533,"vw":113.093153},{"c":113.27,"h":114.98,"l":112.5,"n":9820,"o":113.52,"t":"2025-02-10T05:00:00Z","v":542321,"vw":113.523361},{"c":112.76,"h":113.495,"l":111.1628,"n":13358,"o":112.6,"t":"2025-02-11T05:00:00Z","v":475609,"vw":112.335605},{"c":109.59,"h":111.95,"l":109.44,"n":11091,"o":111.24,"t":"2025-02-12T05:00:00Z","v":470622,"vw":110.212335},{"c":112.86,"h":113.05,"l":109.52,"n":12467,"o":110.83,"t":"2025-02-13T05:00:00Z","v":587911,"vw":111.322329},{"c":113.16,"h":114.7065,"l":112.24,"n":8999,"o":112.86,"t":"2025-02-14T05:00:00Z","v":269144,"vw":113.245268},{"c":114.76,"h":115.5,"l":113.475,"n":10563,"o":113.8,"t":"2025-02-18T05:00:00Z","v":466285,"vw":114.442033},{"c":114.11,"h":114.925,"l":112.83,"n":11224,"o":114.63,"t":"2025-02-19T05:00:00Z","v":540418,"vw":114.015387},{"c":110.59,"h":114.58,"l":108.5,"n":13687,"o":113.15,"t":"2025-02-20T05:00:00Z","v":629464,"vw":110.127682},{"c":103.63,"h":111.3,"l":102.91,"n":18677,"o":111.2,"t":"2025-02-21T05:00:00Z","v":930754,"vw":104.734672},{"c":100.07,"h":106.99,"l":99.84,"n":20932,"o":105.16,"t":"2025-02-24T05:00:00Z","v":1099664,"vw":101.694841},{"c":100.29,"h":101.9,"l":98.15,"n":16785,"o":99.61,"t":"2025-02-25T05:00:00Z","v":755696,"vw":100.130889},{"c":102.02,"h":104.81,"l":101.285,"n":16012,"o":102.17,"t":"2025-02-26T05:00:00Z","v":781775,"vw":102.789048},{"c":78.64,"h":90.19,"l":78.55,"n":45056,"o":88.08,"t":"2025-02-27T05:00:00Z","v":2485168,"vw":82.812572},{"c":76.8,"h":79.265,"l":73.11,"n":39579,"o":78.64,"t":"2025-02-28T05:00:00Z","v":2492290,"vw":76.04684},{"c":73.515,"h":78.89,"l":72.581,"n":26064,"o":77.26,"t":"2025-03-03T05:00:00Z","v":1670137,"vw":74.378991},{"c":75.25,"h":77.22,"l":69.52,"n":34058,"o":71,"t":"2025-03-04T05:00:00Z","v":1948666,"vw":74.380994},{"c":81.94,"h":82.99,"l":76.94,"n":42365,"o":77.06,"t":"2025-03-05T05:00:00Z","v":2574336,"vw":81.311443},{"c":81.25,"h":81.925,"l":78.185,"n":33339,"o":80.3,"t":"2025-03-06T05:00:00Z","v":1742211,"vw":80.543867},{"c":82.07,"h":82.8,"l":79.37,"n":29435,"o":81.25,"t":"2025-03-07T05:00:00Z","v":1591930,"vw":81.630052},{"c":79.79,"h":81.91,"l":78.39,"n":21494,"o":81.36,"t":"2025-03-10T04:00:00Z","v":1358588,"vw":80.067687},{"c":82.39,"h":83.5,"l":79,"n":27630,"o":79.66,"t":"2025-03-11T04:00:00Z","v":1824368,"vw":81.951059},{"c":81.55,"h":85.47,"l":81.48,"n":24173,"o":84.44,"t":"2025-03-12T04:00:00Z","v":1292344,"vw":82.908427},{"c":78.31,"h":80.995,"l":77.22,"n":16386,"o":80.95,"t":"2025-03-13T04:00:00Z","v":722420,"vw":78.454984},{"c":82.14,"h":82.33,"l":78.98,"n":14510,"o":79.39,"t":"2025-03-14T04:00:00Z","v":590390,"vw":81.603798},{"c":82.76,"h":84.27,"l":81,"n":16815,"o":81.48,"t":"2025-03-17T04:00:00Z","v":772459,"vw":83.174947},{"c":79.8,"h":82.53,"l":79.63,"n":17243,"o":81.74,"t":"2025-03-18T04:00:00Z","v":892763,"vw":80.374285},{"c":81.48,"h":83.135,"l":79.355,"n":20879,"o":79.87,"t":"2025-03-19T04:00:00Z","v":1036950,"vw":81.349876},{"c":79.42,"h":82.41,"l":79.34,"n":15228,"o":80.39,"t":"2025-03-20T04:00:00Z","v":629498,"vw":80.247732},{"c":79.65,"h":80.755,"l":77.2868,"n":14581,"o":78.19,"t":"2025-03-21T04:00:00Z","v":1559458,"vw":79.381358},{"c":83.58,"h":83.7,"l":80.97,"n":12262,"o":80.97,"t":"2025-03-24T04:00:00Z","v":613250,"vw":82.994296},{"c":84.1,"h":85.12,"l":82.46,"n":14502,"o":83.35,"t":"2025-03-25T04:00:00Z","v":702366,"vw":84.109297},{"c":81.45,"h":84.55,"l":81.05,"n":15151,"o":83.58,"t":"2025-03-26T04:00:00Z","v":747364,"vw":82.525893},{"c":80.24,"h":81.94,"l":79.72,"n":10688,"o":81.1,"t":"2025-03-27T04:00:00Z","v":484867,"vw":80.581115},{"c":78.08,"h":80.4,"l":77.435,"n":14502,"o":80.4,"t":"2025-03-28T04:00:00Z","v":538244,"vw":78.184473},{"c":78.13,"h":78.83,"l":74,"n":13475,"o":76.38,"t":"2025-03-31T04:00:00Z","v":692001,"vw":77.577899},{"c":79.16,"h":79.4125,"l":76.24,"n":15758,"o":77.9,"t":"2025-04-01T04:00:00Z","v":722424,"vw":78.461231},{"c":82.72,"h":82.86,"l":77.08,"n":14479,"o":77.64,"t":"2025-04-02T04:00:00Z","v":583934,"vw":81.844636},{"c":77.48,"h":79.47,"l":76.73,"n":22578,"o":77.14,"t":"2025-04-03T04:00:00Z","v":983655,"vw":77.794655},{"c":74.2,"h":76.17,"l":71.13,"n":30078,"o":74.7,"t":"2025-04-04T04:00:00Z","v":1030076,"vw":74.0236},{"c":74.53,"h":78.58,"l":68.98,"n":22509,"o":71.21,"t":"2025-04-07T04:00:00Z","v":905016,"vw":74.291497},{"c":73,"h":79.49,"l":72.17,"n":21627,"o":77.97,"t":"2025-04-08T04:00:00Z","v":962723,"vw":74.245992},{"c":82.22,"h":82.841,"l":72.6,"n":21255,"o":73.01,"t":"2025-04-09T04:00:00Z","v":1022451,"vw":79.071123},{"c":80.42,"h":81.41,"l":76.43,"n":19973,"o":79.76,"t":"2025-04-10T04:00:00Z","v":953761,"vw":79.587728},{"c":84.16,"h":84.25,"l":78.185,"n":20468,"o":80.47,"t":"2025-04-11T04:00:00Z","v":882356,"vw":82.753425},{"c":84.01,"h":85.55,"l":81.855,"n":17569,"o":85.27,"t":"2025-04-14T04:00:00Z","v":832593,"vw":83.643179},{"c":82.09,"h":85.25,"l":81.7,"n":15305,"o":84.24,"t":"2025-04-15T04:00:00Z","v":838131,"vw":82.549029},{"c":80.44,"h":81.85,"l":78.76,"n":12259,"o":81.24,"t":"2025-04-16T04:00:00Z","v":421684,"vw":80.440183},{"c":82.46,"h":84.55,"l":80.78,"n":11737,"o":80.78,"t":"2025-04-17T04:00:00Z","v":510680,"vw":82.499464},{"c":77.92,"h":81.73,"l":77.126,"n":12884,"o":81.73,"t":"2025-04-21T04:00:00Z","v":565106,"vw":78.403543},{"c":79.9,"h":80.41,"l":78.175,"n":20666,"o":79.53,"t":"2025-04-22T04:00:00Z","v":1084364,"vw":79.502301},{"c":82.06,"h":85.64,"l":81.41,"n":18927,"o":82.89,"t":"2025-04-23T04:00:00Z","v":926541,"vw":83.106392},{"c":85.84,"h":86.2,"l":82.11,"n":13212,"o":82.11,"t":"2025-04-24T04:00:00Z","v":635973,"vw":85.309908},{"c":87.94,"h":88.73,"l":85.5,"n":20140,"o":85.84,"t":"2025-04-25T04:00:00Z","v":843015,"vw":87.595408},{"c":88.79,"h":89.75,"l":86.455,"n":16426,"o":87.91,"t":"2025-04-28T04:00:00Z","v":661838,"vw":88.211394},{"c":89.11,"h":89.59,"l":86.76,"n":11614,"o":88.77,"t":"2025-04-29T04:00:00Z","v":469729,"vw":88.820835},{"c":91.27,"h":91.73,"l":87.008,"n":18406,"o":87.05,"t":"2025-04-30T04:00:00Z","v":854357,"vw":90.585355},{"c":96.46,"h":100,"l":94.12,"n":31338,"o":100,"t":"2025-05-01T04:00:00Z","v":1581729,"vw":96.167003},{"c":99.37,"h":100.13,"l":96.05,"n":24127,"o":96.75,"t":"2025-05-02T04:00:00Z","v":1246246,"vw":99.160679},{"c":98.92,"h":100.245,"l":97.59,"n":14896,"o":98.55,"t":"2025-05-05T04:00:00Z","v":667529,"vw":99.316253},{"c":97.44,"h":99.29,"l":96.93,"n":16986,"o":97.5,"t":"2025-05-06T04:00:00Z","v":713593,"vw":97.852878},{"c":95.71,"h":98.285,"l":94.505,"n":21505,"o":97.04,"t":"2025-05-07T04:00:00Z","v":1130305,"vw":96.009049},{"c":99.43,"h":101.17,"l":96.575,"n":19449,"o":96.83,"t":"2025-05-08T04:00:00Z","v":1031636,"vw":99.548386},{"c":100.23,"h":100.8,"l":98.42,"n":14075,"o":99.77,"t":"2025-05-09T04:00:00Z","v":580830,"vw":99.834291},{"c":104.63,"h":107,"l":102.88,"n":16054,"o":105.43,"t":"2025-05-12T04:00:00Z","v":682217,"vw":104.72371},{"c":105.95,"h":106.88,"l":104.115,"n":12237,"o":104.72,"t":"2025-05-13T04:00:00Z","v":503147,"vw":106.027827},{"c":104.89,"h":106.11,"l":104.63,"n":10889,"o":105.75,"t":"2025-05-14T04:00:00Z","v":355332,"vw":105.176652},{"c":104.11,"h":104.87,"l":102.825,"n":10243,"o":103.82,"t":"2025-05-15T04:00:00Z","v":333719,"vw":103.905549},{"c":106.87,"h":107.02,"l":103.78,"n":10447,"o":104.52,"t":"2025-05-16T04:00:00Z","v":443987,"vw":106.240786},{"c":106.355,"h":106.81,"l":103.34,"n":10064,"o":104.27,"t":"2025-05-19T04:00:00Z","v":395362,"vw":106.273446},{"c":104.53,"h":106.11,"l":103.76,"n":10219,"o":105.5,"t":"2025-05-20T04:00:00Z","v":381506,"vw":104.599283},{"c":100.51,"h":104.09,"l":100.18,"n":14524,"o":103.05,"t":"2025-05-21T04:00:00Z","v":526385,"vw":101.510088},{"c":99.94,"h":100.91,"l":98.62,"n":13177,"o":100.22,"t":"2025-05-22T04:00:00Z","v":490850,"vw":99.913641},{"c":99.1,"h":99.87,"l":96.95,"n":9181,"o":97.07,"t":"2025-05-23T04:00:00Z","v":291987,"vw":99.133826},{"c":100.19,"h":101.482,"l":99.34,"n":13644,"o":101.34,"t":"2025-05-27T04:00:00Z","v":529393,"vw":100.150275},{"c":97.13,"h":100.54,"l":96.84,"n":12072,"o":100.15,"t":"2025-05-28T04:00:00Z","v":479244,"vw":97.451417},{"c":96.15,"h":98.34,"l":95.66,"n":13426,"o":98.34,"t":"2025-05-29T04:00:00Z","v":546592,"vw":96.422052},{"c":96.29,"h":96.86,"l":94.98,"n":12279,"o":95.99,"t":"2025-05-30T04:00:00Z","v":525123,"vw":96.209579},{"c":94.07,"h":97.19,"l":92.88,"n":14316,"o":96,"t":"2025-06-02T04:00:00Z","v":516793,"vw":93.962657},{"c":95.56,"h":96.05,"l":94.1,"n":13815,"o":94.21,"t":"2025-06-03T04:00:00Z","v":498260,"vw":95.312596},{"c":95.61,"h":96.41,"l":94.865,"n":11473,"o":95.56,"t":"2025-06-04T04:00:00Z","v":419953,"vw":95.686409},{"c":94.85,"h":96.02,"l":94.27,"n":11782,"o":95.61,"t":"2025-06-05T04:00:00Z","v":424289,"vw":95.037265},{"c":96.68,"h":97.46,"l":95.195,"n":17429,"o":95.94,"t":"2025-06-06T04:00:00Z","v":658877,"vw":96.743686},{"c":93.96,"h":97.99,"l":93.74,"n":15327,"o":97.87,"t":"2025-06-09T04:00:00Z","v":727807,"vw":95.370471},{"c":78.56,"h":94.705,"l":78.12,"n":53266,"o":94.15,"t":"2025-06-10T04:00:00Z","v":2976270,"vw":81.312625},{"c":75.85,"h":79.9,"l":74.35,"n":46404,"o":79.51,"t":"2025-06-11T04:00:00Z","v":2526802,"vw":76.046346},{"c":74.15,"h":76.06,"l":73.99,"n":23039,"o":75.43,"t":"2025-06-12T04:00:00Z","v":1349215,"vw":74.904663},{"c":72.99,"h":73.78,"l":71.7722,"n":20414,"o":73.23,"t":"2025-06-13T04:00:00Z","v":1011562,"vw":72.840455},{"c":73.71,"h":77.396,"l":72.25,"n":25193,"o":75.11,"t":"2025-06-16T04:00:00Z","v":1189606,"vw":73.943722},{"c":72.81,"h":74.46,"l":71.51,"n":22226,"o":73.18,"t":"2025-06-17T04:00:00Z","v":1062770,"vw":73.067165},{"c":71.78,"h":73.64,"l":71.33,"n":17169,"o":72.37,"t":"2025-06-18T04:00:00Z","v":817956,"vw":72.376907},{"c":72.09,"h":73.34,"l":71.71,"n":13606,"o":72.57,"t":"2025-06-20T04:00:00Z","v":773369,"vw":72.368235},{"c":72.44,"h":73.47,"l":70.86,"n":19796,"o":72,"t":"2025-06-23T04:00:00Z","v":883100,"vw":72.398287},{"c":73.25,"h":74.17,"l":71.55,"n":17039,"o":73.39,"t":"2025-06-24T04:00:00Z","v":1268518,"vw":73.300724},{"c":72.75,"h":74.24,"l":72.1,"n":18704,"o":73.96,"t":"2025-06-25T04:00:00Z","v":1241067,"vw":72.81638},{"c":72.46,"h":73.7599,"l":71.41,"n":20282,"o":72.75,"t":"2025-06-26T04:00:00Z","v":1778953,"vw":72.354195},{"c":73.59,"h":75.19,"l":72.7587,"n":21399,"o":72.95,"t":"2025-06-27T04:00:00Z","v":1981941,"vw":73.855806},{"c":73.75,"h":74.52,"l":72.8,"n":13633,"o":73.59,"t":"2025-06-30T04:00:00Z","v":596769,"vw":73.66149},{"c":74.91,"h":76.36,"l":72.405,"n":23402,"o":72.91,"t":"2025-07-01T04:00:00Z","v":1536175,"vw":74.785647},{"c":75.27,"h":76.3144,"l":74.07,"n":18630,"o":75.03,"t":"2025-07-02T04:00:00Z","v":980291,"vw":74.989666},{"c":75.25,"h":76.26,"l":74.815,"n":9010,"o":75.27,"t":"2025-07-03T04:00:00Z","v":439959,"vw":75.474813},{"c":73.39,"h":75.23,"l":72.24,"n":21773,"o":74.96,"t":"2025-07-07T04:00:00Z","v":1154387,"vw":73.415247},{"c":75.34,"h":75.61,"l":73.1134,"n":17590,"o":73.49,"t":"2025-07-08T04:00:00Z","v":851166,"vw":74.907567},{"c":76.79,"h":77.8,"l":75.41,"n":21843,"o":75.41,"t":"2025-07-09T04:00:00Z","v":1185826,"vw":76.691113},{"c":79.99,"h":82.6199,"l":74.5,"n":43311,"o":77.13,"t":"2025-07-10T04:00:00Z","v":2461959,"vw":79.357655},{"c":76.83,"h":80.12,"l":76.55,"n":27938,"o":79.41,"t":"2025-07-11T04:00:00Z","v":1996987,"vw":77.400991},{"c":74.49,"h":76.45,"l":73.93,"n":21076,"o":76.45,"t":"2025-07-14T04:00:00Z","v":1245019,"vw":74.563987},{"c":74.25,"h":75.36,"l":72.52,"n":18672,"o":75.36,"t":"2025-07-15T04:00:00Z","v":978730,"vw":73.882167},{"c":74.27,"h":75.79,"l":73.33,"n":20996,"o":75.64,"t":"2025-07-16T04:00:00Z","v":1246258,"vw":74.442887},{"c":79.46,"h":79.57,"l":74,"n":22078,"o":74.66,"t":"2025-07-17T04:00:00Z","v":1113489,"vw":78.192862},{"c":78.69,"h":79.75,"l":77.59,"n":24510,"o":79.75,"t":"2025-07-18T04:00:00Z","v":2237095,"vw":78.625779},{"c":75.36,"h":78.685,"l":74.63,"n":18593,"o":78.685,"t":"2025-07-21T04:00:00Z","v":1040976,"vw":76.268052},{"c":76,"h":76.06,"l":73.14,"n":23130,"o":75.36,"t":"2025-07-22T04:00:00Z","v":1282818,"vw":74.923596},{"c":78.75,"h":80.55,"l":76.31,"n":26197,"o":77.47,"t":"2025-07-23T04:00:00Z","v":1428514,"vw":79.060566},{"c":77.56,"h":78.79,"l":77.1,"n":14074,"o":78.69,"t":"2025-07-24T04:00:00Z","v":667628,"vw":77.880666},{"c":83.37,"h":83.5,"l":78.25,"n":29585,"o":78.25,"t":"2025-07-25T04:00:00Z","v":1460948,"vw":81.999057},{"c":83.08,"h":84.3,"l":82.21,"n":23012,"o":84,"t":"2025-07-28T04:00:00Z","v":1151127,"vw":83.004523},{"c":81.21,"h":82.285,"l":79.78,"n":19709,"o":82.28,"t":"2025-07-29T04:00:00Z","v":865565,"vw":81.032408},{"c":80.74,"h":81.95,"l":78.9095,"n":16854,"o":81.4,"t":"2025-07-30T04:00:00Z","v":1167726,"vw":80.794705},{"c":83.5,"h":84,"l":80.8567,"n":26251,"o":81.54,"t":"2025-07-31T04:00:00Z","v":1718322,"vw":83.278031},{"c":81.65,"h":82.92,"l":79.51,"n":28240,"o":80.84,"t":"2025-08-01T04:00:00Z","v":1588069,"vw":81.452039},{"c":82.05,"h":82.71,"l":80.59,"n":20766,"o":82,"t":"2025-08-04T04:00:00Z","v":856726,"vw":81.886292},{"c":83.38,"h":83.72,"l":80.705,"n":14893,"o":82.49,"t":"2025-08-05T04:00:00Z","v":673047,"vw":82.953753},{"c":81.485,"h":83.04,"l":81.12,"n":17804,"o":83.02,"t":"2025-08-06T04:00:00Z","v":842770,"vw":81.910688},{"c":82.73,"h":83.43,"l":80.67,"n":24223,"o":81.89,"t":"2025-08-07T04:00:00Z","v":1230972,"vw":82.19427},{"c":80.52,"h":83.185,"l":80.16,"n":29997,"o":83.07,"t":"2025-08-08T04:00:00Z","v":1953754,"vw":81.223781},{"c":72.075,"h":73.54,"l":62,"n":97148,"o":62.4,"t":"2025-08-11T04:00:00Z","v":7087227,"vw":69.45315},{"c":82.95,"h":83.205,"l":72.09,"n":52949,"o":72.57,"t":"2025-08-12T04:00:00Z","v":2733369,"vw":80.260567},{"c":88.29,"h":88.58,"l":82.63,"n":45432,"o":83.12,"t":"2025-08-13T04:00:00Z","v":2758383,"vw":86.954234},{"c":83.11,"h":87.13,"l":82.77,"n":26197,"o":86.75,"t":"2025-08-14T04:00:00Z","v":1280553,"vw":83.954695},{"c":79.55,"h":83.96,"l":79.49,"n":25184,"o":83.5,"t":"2025-08-15T04:00:00Z","v":1315222,"vw":80.985744},{"c":81.82,"h":82.05,"l":79.35,"n":16152,"o":79.38,"t":"2025-08-18T04:00:00Z","v":958064,"vw":81.56465},{"c":82.31,"h":82.5851,"l":79.96,"n":21332,"o":81.87,"t":"2025-08-19T04:00:00Z","v":1207700,"vw":81.597811},{"c":80.09,"h":81.73,"l":79.94,"n":17141,"o":81.36,"t":"2025-08-20T04:00:00Z","v":842549,"vw":80.365305},{"c":80.93,"h":82.1585,"l":78.84,"n":14761,"o":79.31,"t":"2025-08-21T04:00:00Z","v":767450,"vw":81.003776},{"c":85.98,"h":87.75,"l":81.2,"n":20559,"o":81.61,"t":"2025-08-22T04:00:00Z","v":997617,"vw":86.093452},{"c":83.57,"h":85.98,"l":83.42,"n":17209,"o":85.04,"t":"2025-08-25T04:00:00Z","v":966499,"vw":84.341202},{"c":84.69,"h":85.22,"l":82,"n":13894,"o":83.29,"t":"2025-08-26T04:00:00Z","v":1020500,"vw":84.210234},{"c":84.75,"h":86.89,"l":84.3,"n":14168,"o":84.58,"t":"2025-08-27T04:00:00Z","v":810669,"vw":85.275709},{"c":85.12,"h":85.6269,"l":84.255,"n":12759,"o":84.83,"t":"2025-08-28T04:00:00Z","v":537189,"vw":84.990235},{"c":82.95,"h":85.62,"l":82.8,"n":16951,"o":85.12,"t":"2025-08-29T04:00:00Z","v":860986,"vw":83.386188},{"c":81.69,"h":81.86,"l":79.78,"n":13761,"o":80.81,"t":"2025-09-02T04:00:00Z","v":582130,"vw":81.212043},{"c":80.25,"h":83,"l":79.74,"n":13233,"o":81.85,"t":"2025-09-03T04:00:00Z","v":464768,"vw":80.4458},{"c":81.41,"h":81.52,"l":78,"n":14442,"o":80.69,"t":"2025-09-04T04:00:00Z","v":671924,"vw":80.775457},{"c":81.15,"h":83.133,"l":80.205,"n":14935,"o":82.07,"t":"2025-09-05T04:00:00Z","v":695353,"vw":81.13977},{"c":80.88,"h":81.37,"l":79.95,"n":18201,"o":81.03,"t":"2025-09-08T04:00:00Z","v":1045181,"vw":80.802125},{"c":78.16,"h":80.66,"l":78.13,"n":18601,"o":80.52,"t":"2025-09-09T04:00:00Z","v":1054416,"vw":79.252536},{"c":84.99,"h":85.25,"l":78.59,"n":27687,"o":78.59,"t":"2025-09-10T04:00:00Z","v":1527589,"vw":83.341333},{"c":82.47,"h":85.5,"l":81.985,"n":24579,"o":84.99,"t":"2025-09-11T04:00:00Z","v":1117729,"vw":83.003467},{"c":82.18,"h":83.511,"l":81.035,"n":17663,"o":82.81,"t":"2025-09-12T04:00:00Z","v":1306860,"vw":82.064942},{"c":83.5,"h":83.97,"l":81.475,"n":20718,"o":82.3,"t":"2025-09-15T04:00:00Z","v":1040795,"vw":82.892042},{"c":83.99,"h":84.2664,"l":81.98,"n":16131,"o":83.89,"t":"2025-09-16T04:00:00Z","v":1572477,"vw":83.422627},{"c":80.52,"h":84.3,"l":78.64,"n":25305,"o":83.78,"t":"2025-09-17T04:00:00Z","v":1634398,"vw":81.055992},{"c":88.64,"h":88.88,"l":81.43,"n":28352,"o":84.53,"t":"2025-09-18T04:00:00Z","v":1566825,"vw":86.932173},{"c":91.56,"h":92.575,"l":89.16,"n":31803,"o":90,"t":"2025-09-19T04:00:00Z","v":2297335,"vw":91.422125},{"c":92.94,"h":93.48,"l":90.05,"n":19859,"o":90.96,"t":"2025-09-22T04:00:00Z","v":1082246,"vw":92.645361},{"c":94.26,"h":95.24,"l":91.43,"n":20209,"o":92.92,"t":"2025-09-23T04:00:00Z","v":1083191,"vw":93.591291},{"c":90.99,"h":94.915,"l":89.82,"n":19856,"o":94.43,"t":"2025-09-24T04:00:00Z","v":1188977,"vw":91.34897},{"c":88.13,"h":89.71,"l":86.94,"n":20086,"o":89.01,"t":"2025-09-25T04:00:00Z","v":1062501,"vw":88.502982},{"c":91.01,"h":91.21,"l":87.775,"n":23830,"o":88.13,"t":"2025-09-26T04:00:00Z","v":1313747,"vw":89.931857},{"c":91.49,"h":93,"l":91.3,"n":21135,"o":91.81,"t":"2025-09-29T04:00:00Z","v":907415,"vw":91.982807},{"c":93.44,"h":94.53,"l":90.73,"n":17581,"o":91.47,"t":"2025-09-30T04:00:00Z","v":867750,"vw":93.322624},{"c":95.92,"h":96.68,"l":92.095,"n":19085,"o":92.77,"t":"2025-10-01T04:00:00Z","v":861746,"vw":95.689496},{"c":98.35,"h":98.73,"l":96.06,"n":18069,"o":96.6,"t":"2025-10-02T04:00:00Z","v":735693,"vw":97.64613},{"c":98.32,"h":100.73,"l":97.35,"n":17597,"o":98.35,"t":"2025-10-03T04:00:00Z","v":831655,"vw":98.784903},{"c":103.845,"h":104.11,"l":99.22,"n":25682,"o":99.75,"t":"2025-10-06T04:00:00Z","v":1458245,"vw":103.124527},{"c":103.04,"h":105.6,"l":99.6,"n":21462,"o":104.93,"t":"2025-10-07T04:00:00Z","v":1095809,"vw":102.70405},{"c":102.45,"h":104.2,"l":100.4601,"n":19106,"o":103.04,"t":"2025-10-08T04:00:00Z","v":906726,"vw":102.591718},{"c":101.22,"h":103.52,"l":101.17,"n":13623,"o":102.17,"t":"2025-10-09T04:00:00Z","v":600802,"vw":101.982086},{"c":99.5,"h":103.53,"l":99.25,"n":16958,"o":102.84,"t":"2025-10-10T04:00:00Z","v":727271,"vw":100.490098},{"c":101.96,"h":103.405,"l":100.86,"n":12401,"o":101.8,"t":"2025-10-13T04:00:00Z","v":458346,"vw":102.147129},{"c":104.16,"h":106.58,"l":100,"n":18823,"o":101.77,"t":"2025-10-14T04:00:00Z","v":742186,"vw":104.556123},{"c":104.26,"h":105.08,"l":102.53,"n":20392,"o":103.05,"t":"2025-10-15T04:00:00Z","v":974480,"vw":104.163723},{"c":100.05,"h":105.02,"l":99.83,"n":20752,"o":104.7,"t":"2025-10-16T04:00:00Z","v":1853749,"vw":101.159779},{"c":97.24,"h":101.615,"l":95.49,"n":23368,"o":100.58,"t":"2025-10-17T04:00:00Z","v":1781005,"vw":97.481238},{"c":100.96,"h":101.16,"l":98.27,"n":12846,"o":99.07,"t":"2025-10-20T04:00:00Z","v":453784,"vw":100.445846},{"c":102.29,"h":103.93,"l":100.05,"n":13180,"o":100.88,"t":"2025-10-21T04:00:00Z","v":525122,"vw":102.549},{"c":97.7,"h":102.945,"l":96.59,"n":21004,"o":101.12,"t":"2025-10-22T04:00:00Z","v":947924,"vw":98.557195},{"c":101.75,"h":101.76,"l":97.405,"n":14174,"o":97.68,"t":"2025-10-23T04:00:00Z","v":510187,"vw":100.902696},{"c":106.24,"h":107.62,"l":102.4841,"n":18659,"o":103.9,"t":"2025-10-24T04:00:00Z","v":715976,"vw":106.342168},{"c":104.97,"h":107.6275,"l":102.96,"n":17175,"o":106.89,"t":"2025-10-27T04:00:00Z","v":685355,"vw":104.767348},{"c":103.34,"h":105.035,"l":102.34,"n":14745,"o":104.52,"t":"2025-10-28T04:00:00Z","v":595292,"vw":103.519459},{"c":103.27,"h":106.55,"l":102.58,"n":16550,"o":104.21,"t":"2025-10-29T04:00:00Z","v":944330,"vw":103.955651},{"c":100.66,"h":104.525,"l":99.45,"n":16572,"o":100.89,"t":"2025-10-30T04:00:00Z","v":763144,"vw":101.460446},{"c":98.39,"h":100.78,"l":96.16,"n":24947,"o":100.78,"t":"2025-10-31T04:00:00Z","v":1438372,"vw":98.072166},{"c":95.9,"h":98.72,"l":94.815,"n":30552,"o":98.17,"t":"2025-11-03T05:00:00Z","v":1681380,"vw":96.599756},{"c":89.93,"h":93.27,"l":89.45,"n":25044,"o":93.27,"t":"2025-11-04T05:00:00Z","v":1394361,"vw":91.073219},{"c":93.46,"h":93.5,"l":88.81,"n":28588,"o":90.18,"t":"2025-11-05T05:00:00Z","v":1861235,"vw":92.469942},{"c":100.03,"h":116.04,"l":99.112,"n":40822,"o":110,"t":"2025-11-06T05:00:00Z","v":2520257,"vw":104.289563},{"c":105.53,"h":107.71,"l":97.288,"n":29673,"o":99.83,"t":"2025-11-07T05:00:00Z","v":1676085,"vw":104.572374},{"c":105.79,"h":110.95,"l":105.53,"n":24079,"o":108.97,"t":"2025-11-10T05:00:00Z","v":1090697,"vw":107.331846},{"c":103.9,"h":106.14,"l":103.22,"n":20957,"o":105.63,"t":"2025-11-11T05:00:00Z","v":898250,"vw":104.382643},{"c":102.04,"h":105.52,"l":101.36,"n":16430,"o":104.9,"t":"2025-11-12T05:00:00Z","v":860007,"vw":102.38343},{"c":95.17,"h":101.99,"l":92.69,"n":24681,"o":100.32,"t":"2025-11-13T05:00:00Z","v":1198867,"vw":95.334507},{"c":94.04,"h":96.53,"l":91.17,"n":17557,"o":92.28,"t":"2025-11-14T05:00:00Z","v":792659,"vw":94.613209},{"c":91.95,"h":95.12,"l":91.19,"n":14524,"o":93.99,"t":"2025-11-17T05:00:00Z","v":979992,"vw":92.296689},{"c":90.38,"h":92.01,"l":89.51,"n":16759,"o":91,"t":"2025-11-18T05:00:00Z","v":768180,"vw":90.870549},{"c":91.88,"h":94.28,"l":90.2,"n":16435,"o":91.13,"t":"2025-11-19T05:00:00Z","v":676442,"vw":92.465414},{"c":89.16,"h":95.6,"l":88.27,"n":16701,"o":95.2,"t":"2025-11-20T05:00:00Z","v":746432,"vw":90.107585},{"c":91.52,"h":91.85,"l":86.325,"n":19588,"o":89.15,"t":"2025-11-21T05:00:00Z","v":1160727,"vw":89.091254},{"c":93.6,"h":94.48,"l":90.19,"n":14338,"o":91.54,"t":"2025-11-24T05:00:00Z","v":627331,"vw":93.484026},{"c":94.14,"h":94.69,"l":91.73,"n":19699,"o":94.26,"t":"2025-11-25T05:00:00Z","v":951884,"vw":93.259681},{"c":93.2,"h":95.2024,"l":92.58,"n":15346,"o":94.04,"t":"2025-11-26T05:00:00Z","v":797982,"vw":93.685027},{"c":93.48,"h":94.16,"l":92.07,"n":7408,"o":93.4,"t":"2025-11-28T05:00:00Z","v":258831,"vw":93.412172},{"c":91.63,"h":92.71,"l":89.7,"n":17151,"o":91.68,"t":"2025-12-01T05:00:00Z","v":865677,"vw":91.701647},{"c":91.06,"h":92.295,"l":90.16,"n":12649,"o":92.26,"t":"2025-12-02T05:00:00Z","v":639926,"vw":90.996892},{"c":88.63,"h":91.395,"l":87.67,"n":19909,"o":90.88,"t":"2025-12-03T05:00:00Z","v":876044,"vw":89.105248},{"c":86.845,"h":90.585,"l":86.76,"n":25784,"o":88.25,"t":"2025-12-04T05:00:00Z","v":1436816,"vw":88.411085},{"c":87.53,"h":89.14,"l":84.9,"n":20476,"o":86.36,"t":"2025-12-05T05:00:00Z","v":837364,"vw":87.617978},{"c":83.03,"h":89,"l":82.48,"n":21560,"o":87.84,"t":"2025-12-08T05:00:00Z","v":951642,"vw":84.222625},{"c":81.65,"h":84.01,"l":79.65,"n":28857,"o":82.94,"t":"2025-12-09T05:00:00Z","v":1460833,"vw":81.388966},{"c":82.61,"h":84.08,"l":80.345,"n":18788,"o":81.35,"t":"2025-12-10T05:00:00Z","v":933717,"vw":82.415218},{"c":83.97,"h":84.59,"l":81.13,"n":13717,"o":81.6,"t":"2025-12-11T05:00:00Z","v":498101,"vw":83.509736},{"c":77.93,"h":84.4,"l":77.54,"n":20986,"o":84.11,"t":"2025-12-12T05:00:00Z","v":1083899,"vw":78.860561},{"c":76.83,"h":79.19,"l":75.49,"n":23625,"o":78.97,"t":"2025-12-15T05:00:00Z","v":1423615,"vw":76.545056},{"c":78.07,"h":79.31,"l":76.36,"n":18497,"o":78.005,"t":"2025-12-16T05:00:00Z","v":1037037,"vw":77.848208},{"c":73.49,"h":78.465,"l":73.43,"n":20139,"o":77.07,"t":"2025-12-17T05:00:00Z","v":1072948,"vw":74.971536},{"c":74.63,"h":76,"l":73.19,"n":22264,"o":75.41,"t":"2025-12-18T05:00:00Z","v":1205604,"vw":74.423832},{"c":75.34,"h":76.06,"l":73.23,"n":19211,"o":74.5,"t":"2025-12-19T05:00:00Z","v":1729981,"vw":75.030256},{"c":75.08,"h":76.8799,"l":74.19,"n":19369,"o":76.22,"t":"2025-12-22T05:00:00Z","v":915329,"vw":75.10546},{"c":75.25,"h":76.075,"l":74.295,"n":14379,"o":74.82,"t":"2025-12-23T05:00:00Z","v":689548,"vw":75.269009},{"c":75.79,"h":76.73,"l":74.825,"n":9550,"o":75.11,"t":"2025-12-24T05:00:00Z","v":563123,"vw":75.87559},{"c":75.77,"h":75.93,"l":74.97,"n":10440,"o":75.48,"t":"2025-12-26T05:00:00Z","v":358424,"vw":75.547832},{"c":75.7,"h":76.07,"l":74.8379,"n":15140,"o":75.43,"t":"2025-12-29T05:00:00Z","v":864677,"vw":75.517388},{"c":78.62,"h":79.81,"l":75.59,"n":27429,"o":75.75,"t":"2025-12-30T05:00:00Z","v":1375826,"vw":78.641831},{"c":76.25,"h":78.74,"l":76,"n":20469,"o":78.62,"t":"2025-12-31T05:00:00Z","v":1197658,"vw":76.606861},{"c":79.19,"h":82.365,"l":77.385,"n":24766,"o":77.81,"t":"2026-01-02T05:00:00Z","v":1350395,"vw":80.139902},{"c":81.48,"h":83.36,"l":80,"n":20806,"o":80.33,"t":"2026-01-05T05:00:00Z","v":1243426,"vw":81.890631},{"c":81.67,"h":81.96,"l":73.79,"n":31507,"o":81,"t":"2026-01-06T05:00:00Z","v":1894556,"vw":78.716006},{"c":77.61,"h":81.295,"l":77.47,"n":17408,"o":81.24,"t":"2026-01-07T05:00:00Z","v":1050151,"vw":79.043286},{"c":79.81,"h":80.13,"l":76.33,"n":18145,"o":77.57,"t":"2026-01-08T05:00:00Z","v":1042430,"vw":79.010706},{"c":83.32,"h":84.01,"l":79.63,"n":15722,"o":80.73,"t":"2026-01-09T05:00:00Z","v":832899,"vw":82.52819},{"c":85.37,"h":86.49,"l":82.425,"n":16556,"o":83.25,"t":"2026-01-12T05:00:00Z","v":968973,"vw":85.269872},{"c":84.5,"h":85.74,"l":83.58,"n":16057,"o":85.39,"t":"2026-01-13T05:00:00Z","v":741539,"vw":84.653591},{"c":87.84,"h":88.25,"l":83.24,"n":17942,"o":84.23,"t":"2026-01-14T05:00:00Z","v":1078681,"vw":86.372427},{"c":90.04,"h":91.31,"l":87.11,"n":17663,"o":88.98,"t":"2026-01-15T05:00:00Z","v":894080,"vw":89.8764},{"c":94.08,"h":94.42,"l":90.42,"n":22775,"o":90.49,"t":"2026-01-16T05:00:00Z","v":1836740,"vw":93.497434},{"c":91.74,"h":94.82,"l":90.71,"n":21131,"o":92.04,"t":"2026-01-20T05:00:00Z","v":1090605,"vw":92.679455},{"c":95.64,"h":96.31,"l":91.495,"n":18688,"o":93.28,"t":"2026-01-21T05:00:00Z","v":721426,"vw":94.19936},{"c":96.58,"h":97.645,"l":93.75,"n":18945,"o":96.87,"t":"2026-01-22T05:00:00Z","v":675721,"vw":95.940392},{"c":94.46,"h":96.96,"l":93.08,"n":13851,"o":96.58,"t":"2026-01-23T05:00:00Z","v":606860,"vw":94.398767},{"c":93.47,"h":94.59,"l":92.4,"n":12730,"o":94.41,"t":"2026-01-26T05:00:00Z","v":504119,"vw":93.547907},{"c":91.86,"h":95.81,"l":91.43,"n":15055,"o":93.22,"t":"2026-01-27T05:00:00Z","v":778454,"vw":93.176445},{"c":91.22,"h":94.01,"l":88.21,"n":15974,"o":91.86,"t":"2026-01-28T05:00:00Z","v":695463,"vw":91.478954},{"c":93.31,"h":96.95,"l":92.44,"n":20867,"o":92.5,"t":"2026-01-29T05:00:00Z","v":1065969,"vw":94.090799},{"c":91.06,"h":95.07,"l":90.73,"n":19162,"o":93,"t":"2026-01-30T05:00:00Z","v":1023707,"vw":91.954001},{"c":90.08,"h":91.786,"l":87.82,"n":18594,"o":89.51,"t":"2026-02-02T05:00:00Z","v":1166330,"vw":89.773443},{"c":93.37,"h":93.78,"l":87.78,"n":21405,"o":91.025,"t":"2026-02-03T05:00:00Z","v":1066954,"vw":91.93231},{"c":95.24,"h":96.96,"l":91.59,"n":24933,"o":94,"t":"2026-02-04T05:00:00Z","v":1168891,"vw":94.597183},{"c":92.89,"h":94.25,"l":90.44,"n":19421,"o":93.36,"t":"2026-02-05T05:00:00Z","v":874574,"vw":92.242072},{"c":96.43,"h":97.2155,"l":91.41,"n":23459,"o":94.2,"t":"2026-02-06T05:00:00Z","v":1152180,"vw":96.045248},{"c":98.81,"h":99.515,"l":96.26,"n":15559,"o":97,"t":"2026-02-09T05:00:00Z","v":761107,"vw":98.472999},{"c":99.03,"h":101.4,"l":97.92,"n":12747,"o":99.06,"t":"2026-02-10T05:00:00Z","v":620612,"vw":99.697191},{"c":102.72,"h":104.0599,"l":99.209,"n":22932,"o":100.06,"t":"2026-02-11T05:00:00Z","v":1484712,"vw":101.68745},{"c":101.61,"h":106.85,"l":101.41,"n":16801,"o":104.09,"t":"2026-02-12T05:00:00Z","v":792899,"vw":102.872516},{"c":101.04,"h":104.29,"l":99.41,"n":18935,"o":101.41,"t":"2026-02-13T05:00:00Z","v":1115542,"vw":102.174759},{"c":102.78,"h":103.19,"l":99.2311,"n":14143,"o":100.59,"t":"2026-02-17T05:00:00Z","v":612457,"vw":101.797348},{"c":102.28,"h":103.59,"l":100.56,"n":19091,"o":101.75,"t":"2026-02-18T05:00:00Z","v":1011830,"vw":102.066714},{"c":101.02,"h":102.53,"l":99.91,"n":14538,"o":101.21,"t":"2026-02-19T05:00:00Z","v":599583,"vw":101.015201},{"c":102.3,"h":103.81,"l":100.63,"n":12340,"o":101.41,"t":"2026-02-20T05:00:00Z","v":519140,"vw":102.455939},{"c":101.1,"h":101.865,"l":99.25,"n":12308,"o":101.7,"t":"2026-02-23T05:00:00Z","v":451621,"vw":100.656832},{"c":100.95,"h":104.35,"l":100.25,"n":13903,"o":101.06,"t":"2026-02-24T05:00:00Z","v":602682,"vw":101.016243},{"c":99.05,"h":101.7,"l":95,"n":17856,"o":101.7,"t":"2026-02-25T05:00:00Z","v":1124613,"vw":98.225794},{"c":98.89,"h":100.68,"l":94.6,"n":19030,"o":99.3,"t":"2026-02-26T05:00:00Z","v":1075699,"vw":97.538358},{"c":101.2,"h":101.2,"l":96.19,"n":21968,"o":97.41,"t":"2026-02-27T05:00:00Z","v":1257171,"vw":99.469248},{"c":104.73,"h":112.94,"l":101.97,"n":34280,"o":105.21,"t":"2026-03-02T05:00:00Z","v":1682603,"vw":106.581433},{"c":95.33,"h":102.225,"l":91.425,"n":26081,"o":99.86,"t":"2026-03-03T05:00:00Z","v":1658994,"vw":95.250117},{"c":95.97,"h":97.08,"l":92.58,"n":17535,"o":96.76,"t":"2026-03-04T05:00:00Z","v":915064,"vw":95.395946},{"c":92.4,"h":95.51,"l":91.43,"n":24588,"o":95.45,"t":"2026-03-05T05:00:00Z","v":1357451,"vw":92.900582},{"c":88.33,"h":91.085,"l":87.76,"n":13582,"o":89.18,"t":"2026-03-06T05:00:00Z","v":673537,"vw":88.734426},{"c":90.33,"h":90.9128,"l":84.58,"n":16680,"o":85.29,"t":"2026-03-09T04:00:00Z","v":825100,"vw":88.28178},{"c":90.54,"h":92.71,"l":88.77,"n":14423,"o":90.33,"t":"2026-03-10T04:00:00Z","v":613636,"vw":90.832914},{"c":91.51,"h":91.85,"l":88.2,"n":12196,"o":90.35,"t":"2026-03-11T04:00:00Z","v":597193,"vw":90.939145},{"c":87.06,"h":90.83,"l":86.28,"n":16677,"o":90.14,"t":"2026-03-12T04:00:00Z","v":762123,"vw":87.565847},{"c":83.9,"h":89,"l":83.43,"n":15896,"o":88.78,"t":"2026-03-13T04:00:00Z","v":769205,"vw":85.086945},{"c":81.56,"h":85.75,"l":80.91,"n":16188,"o":84.91,"t":"2026-03-16T04:00:00Z","v":821342,"vw":82.068543},{"c":79.5,"h":82.92,"l":78.13,"n":20368,"o":81.5,"t":"2026-03-17T04:00:00Z","v":1175026,"vw":79.694726},{"c":78.55,"h":81.17,"l":78.245,"n":16542,"o":79,"t":"2026-03-18T04:00:00Z","v":882090,"vw":79.359963},{"c":80.05,"h":81.06,"l":76.88,"n":18098,"o":77.9,"t":"2026-03-19T04:00:00Z","v":889107,"vw":79.178967},{"c":80.01,"h":81.895,"l":78.33,"n":14117,"o":80.19,"t":"2026-03-20T04:00:00Z","v":957937,"vw":79.787231},{"c":80.29,"h":84.4,"l":79.98,"n":14106,"o":82.52,"t":"2026-03-23T04:00:00Z","v":653912,"vw":81.395858},{"c":84.01,"h":84.64,"l":79,"n":11305,"o":79.29,"t":"2026-03-24T04:00:00Z","v":646552,"vw":83.43937},{"c":87.83,"h":88.11,"l":84.1901,"n":17016,"o":85.27,"t":"2026-03-25T04:00:00Z","v":913836,"vw":86.458914},{"c":83.4,"h":88.17,"l":82.18,"n":15076,"o":87.42,"t":"2026-03-26T04:00:00Z","v":716273,"vw":83.79369},{"c":81.48,"h":83.44,"l":80.93,"n":14040,"o":82.6,"t":"2026-03-27T04:00:00Z","v":548995,"vw":81.986023},{"c":78.22,"h":81.65,"l":76.84,"n":14529,"o":81.65,"t":"2026-03-30T04:00:00Z","v":691896,"vw":78.342585},{"c":82.75,"h":86.79,"l":80.5,"n":16905,"o":80.5,"t":"2026-03-31T04:00:00Z","v":914254,"vw":82.869803},{"c":83.65,"h":86.325,"l":83.52,"n":16195,"o":84.22,"t":"2026-04-01T04:00:00Z","v":725527,"vw":84.889927},{"c":81.36,"h":83.785,"l":78.74,"n":14854,"o":80.29,"t":"2026-04-02T04:00:00Z","v":630313,"vw":81.100725},{"c":81.25,"h":83.08,"l":80.085,"n":12067,"o":81.29,"t":"2026-04-06T04:00:00Z","v":642212,"vw":81.689838},{"c":80.88,"h":81.95,"l":79.0001,"n":12640,"o":81,"t":"2026-04-07T04:00:00Z","v":497342,"vw":80.528192},{"c":87.37,"h":88.87,"l":85.47,"n":15806,"o":86,"t":"2026-04-08T04:00:00Z","v":838085,"vw":87.434003},{"c":90.77,"h":91.59,"l":85.77,"n":11264,"o":86.36,"t":"2026-04-09T04:00:00Z","v":561190,"vw":90.324796},{"c":93.17,"h":93.67,"l":91.01,"n":10231,"o":92,"t":"2026-04-10T04:00:00Z","v":484883,"vw":92.641552},{"c":93.54,"h":93.79,"l":89.79,"n":11909,"o":92.33,"t":"2026-04-13T04:00:00Z","v":585518,"vw":92.387049},{"c":93.81,"h":96.205,"l":92.51,"n":14485,"o":94.89,"t":"2026-04-14T04:00:00Z","v":789452,"vw":94.47491},{"c":92.6,"h":93.53,"l":87.32,"n":22500,"o":91.87,"t":"2026-04-15T04:00:00Z","v":1414747,"vw":91.040968},{"c":91.48,"h":92.9,"l":90,"n":16190,"o":92.66,"t":"2026-04-16T04:00:00Z","v":780398,"vw":91.143375},{"c":93.98,"h":98.22,"l":93.0975,"n":17877,"o":93.65,"t":"2026-04-17T04:00:00Z","v":2149372,"vw":94.616984},{"c":97.9,"h":98.29,"l":92.82,"n":11601,"o":93.34,"t":"2026-04-20T04:00:00Z","v":623926,"vw":96.874866},{"c":95.74,"h":100.47,"l":94.8364,"n":15067,"o":98.61,"t":"2026-04-21T04:00:00Z","v":640785,"vw":96.972867},{"c":96.86,"h":98.205,"l":95.36,"n":12619,"o":96.97,"t":"2026-04-22T04:00:00Z","v":669597,"vw":96.711548},{"c":98.71,"h":100.525,"l":96.6281,"n":13405,"o":98.3,"t":"2026-04-23T04:00:00Z","v":623579,"vw":98.829253},{"c":99.59,"h":101.9799,"l":96.38,"n":13674,"o":99.1,"t":"2026-04-24T04:00:00Z","v":933342,"vw":99.844016},{"c":91.64,"h":101,"l":91.01,"n":24222,"o":99.5,"t":"2026-04-27T04:00:00Z","v":1567811,"vw":94.732964},{"c":88.08,"h":90.81,"l":85.6338,"n":17002,"o":90.02,"t":"2026-04-28T04:00:00Z","v":782879,"vw":87.49924},{"c":86.47,"h":89.5,"l":86.36,"n":12017,"o":88.76,"t":"2026-04-29T04:00:00Z","v":568370,"vw":86.969804},{"c":93.31,"h":94.19,"l":86.54,"n":14059,"o":86.54,"t":"2026-04-30T04:00:00Z","v":710573,"vw":91.988788},{"c":93.59,"h":96.54,"l":92.74,"n":12714,"o":93.35,"t":"2026-05-01T04:00:00Z","v":491284,"vw":93.849721},{"c":91.9,"h":94.79,"l":90.71,"n":12428,"o":93.61,"t":"2026-05-04T04:00:00Z","v":514045,"vw":92.126772},{"c":93.66,"h":94.66,"l":88.49,"n":25812,"o":92.25,"t":"2026-05-05T04:00:00Z","v":1306336,"vw":92.631207},{"c":98.3,"h":99.99,"l":94.33,"n":33307,"o":95.77,"t":"2026-05-06T04:00:00Z","v":2118111,"vw":98.318244},{"c":129.25,"h":149,"l":125.23,"n":100809,"o":143,"t":"2026-05-07T04:00:00Z","v":7698626,"vw":137.037039},{"c":139.66,"h":140.82,"l":129.3001,"n":33166,"o":132.5,"t":"2026-05-08T04:00:00Z","v":1937519,"vw":137.642765},{"c":141.7,"h":146.415,"l":136.0501,"n":29735,"o":139.66,"t":"2026-05-11T04:00:00Z","v":1399474,"vw":142.542524},{"c":133.66,"h":139.055,"l":126.165,"n":31339,"o":138,"t":"2026-05-12T04:00:00Z","v":1751993,"vw":131.874557},{"c":135.37,"h":139.3223,"l":128.98,"n":30677,"o":133.66,"t":"2026-05-13T04:00:00Z","v":1530232,"vw":135.159278},{"c":140,"h":141.27,"l":132.92,"n":19768,"o":137.08,"t":"2026-05-14T04:00:00Z","v":1006792,"vw":138.278513},{"c":135.49,"h":136.63,"l":130,"n":22314,"o":136.63,"t":"2026-05-15T04:00:00Z","v":1159467,"vw":134.501341},{"c":133.94,"h":136.09,"l":130.75,"n":20706,"o":136.09,"t":"2026-05-18T04:00:00Z","v":942190,"vw":133.517462},{"c":130.27,"h":134.38,"l":126.67,"n":21507,"o":130.705,"t":"2026-05-19T04:00:00Z","v":1075719,"vw":130.484528},{"c":133.76,"h":133.93,"l":128.57,"n":19735,"o":133.11,"t":"2026-05-20T04:00:00Z","v":885937,"vw":132.436453},{"c":132.39,"h":133.79,"l":127.89,"n":17321,"o":132.79,"t":"2026-05-21T04:00:00Z","v":1045265,"vw":131.629998},{"c":134.6,"h":137.0899,"l":128.3669,"n":18786,"o":134.22,"t":"2026-05-22T04:00:00Z","v":944319,"vw":134.793113},{"c":141.12,"h":142.44,"l":137.68,"n":18138,"o":137.68,"t":"2026-05-26T04:00:00Z","v":1156343,"vw":140.807146},{"c":139.54,"h":145.87,"l":138.86,"n":19723,"o":143.22,"t":"2026-05-27T04:00:00Z","v":1027844,"vw":141.339474},{"c":142.26,"h":143.34,"l":132.63,"n":18816,"o":138.93,"t":"2026-05-28T04:00:00Z","v":931450,"vw":140.214136},{"c":140.2,"h":142.95,"l":137.8901,"n":17017,"o":142.26,"t":"2026-05-29T04:00:00Z","v":1045252,"vw":140.173235},{"c":138.66,"h":141.295,"l":136.01,"n":19393,"o":138.23,"t":"2026-06-01T04:00:00Z","v":1133787,"vw":138.408537},{"c":143.5,"h":148.5,"l":140,"n":22056,"o":140.74,"t":"2026-06-02T04:00:00Z","v":1224120,"vw":144.343325},{"c":148.25,"h":150.4599,"l":141.13,"n":23091,"o":144.55,"t":"2026-06-03T04:00:00Z","v":1190989,"vw":147.557906},{"c":143.65,"h":145.765,"l":138.2,"n":20790,"o":143.98,"t":"2026-06-04T04:00:00Z","v":1023954,"vw":142.874261},{"c":132.62,"h":141.725,"l":131.46,"n":28856,"o":141.29,"t":"2026-06-05T04:00:00Z","v":1251210,"vw":134.56183},{"c":132.05,"h":137.67,"l":131.93,"n":17015,"o":137.37,"t":"2026-06-08T04:00:00Z","v":733025,"vw":133.472073},{"c":129.66,"h":138.66,"l":124.25,"n":23277,"o":134.03,"t":"2026-06-09T04:00:00Z","v":1161272,"vw":129.618035},{"c":121.12,"h":130.55,"l":118.61,"n":19975,"o":128.61,"t":"2026-06-10T04:00:00Z","v":951122,"vw":122.007734},{"c":128.64,"h":129.03,"l":121.575,"n":17438,"o":123.5,"t":"2026-06-11T04:00:00Z","v":943984,"vw":127.047324},{"c":127.19,"h":132.0499,"l":125.63,"n":18237,"o":129.12,"t":"2026-06-12T04:00:00Z","v":1058925,"vw":127.686302},{"c":131.26,"h":134.895,"l":131.07,"n":17401,"o":133.53,"t":"2026-06-15T04:00:00Z","v":852249,"vw":132.236284},{"c":130.66,"h":136.12,"l":130.33,"n":17977,"o":131.51,"t":"2026-06-16T04:00:00Z","v":762629,"vw":131.729475},{"c":133.36,"h":137.59,"l":130.16,"n":19319,"o":131.2,"t":"2026-06-17T04:00:00Z","v":766944,"vw":134.81336},{"c":136.72,"h":139.45,"l":134.29,"n":15192,"o":138.35,"t":"2026-06-18T04:00:00Z","v":1316578,"vw":136.769163},{"c":136.16,"h":139.87,"l":134.3678,"n":14895,"o":138.25,"t":"2026-06-22T04:00:00Z","v":540444,"vw":136.569109},{"c":129.45,"h":132.58,"l":125.965,"n":15176,"o":130.29,"t":"2026-06-23T04:00:00Z","v":727361,"vw":129.78455},{"c":131.6,"h":132.96,"l":127.45,"n":22048,"o":129.97,"t":"2026-06-24T04:00:00Z","v":1131777,"vw":130.486985},{"c":133.26,"h":138.725,"l":131.82,"n":14831,"o":134.53,"t":"2026-06-25T04:00:00Z","v":711134,"vw":134.037922},{"c":126.78,"h":133.63,"l":125.98,"n":19846,"o":130.78,"t":"2026-06-26T04:00:00Z","v":1498879,"vw":128.306256},{"c":125.71,"h":129.5,"l":123.39,"n":17542,"o":129.5,"t":"2026-06-29T04:00:00Z","v":696226,"vw":125.734569},{"c":126.86,"h":129.13,"l":124.72,"n":16265,"o":126.55,"t":"2026-06-30T04:00:00Z","v":946589,"vw":127.414729},{"c":116.42,"h":123.05,"l":115.97,"n":23735,"o":122.57,"t":"2026-07-01T04:00:00Z","v":1065777,"vw":118.741252},{"c":107.62,"h":117.51,"l":105.22,"n":29202,"o":116.42,"t":"2026-07-02T04:00:00Z","v":1423126,"vw":109.341244},{"c":109.35,"h":112.435,"l":107.83,"n":18735,"o":107.88,"t":"2026-07-06T04:00:00Z","v":865411,"vw":110.023805},{"c":109.94,"h":110.33,"l":104.485,"n":25657,"o":106.05,"t":"2026-07-07T04:00:00Z","v":1334992,"vw":108.032012},{"c":107.98,"h":109.8,"l":103.98,"n":20309,"o":107.93,"t":"2026-07-08T04:00:00Z","v":929613,"vw":107.150182},{"c":110.25,"h":113.15,"l":109.36,"n":14889,"o":111.06,"t":"2026-07-09T04:00:00Z","v":718430,"vw":110.628712},{"c":114.16,"h":115.08,"l":107.55,"n":16360,"o":108.58,"t":"2026-07-10T04:00:00Z","v":828654,"vw":113.796385},{"c":112.19,"h":114.55,"l":110.225,"n":14877,"o":112.67,"t":"2026-07-13T04:00:00Z","v":679902,"vw":111.890501},{"c":112.93,"h":118.34,"l":110.03,"n":15444,"o":115.97,"t":"2026-07-14T04:00:00Z","v":835456,"vw":113.063673},{"c":113.11,"h":116.4,"l":109.51,"n":20492,"o":115.06,"t":"2026-07-15T04:00:00Z","v":790140,"vw":112.39607},{"c":113.2,"h":113.35,"l":108.07,"n":21239,"o":111.54,"t":"2026-07-16T04:00:00Z","v":1129959,"vw":111.534533},{"c":111.42,"h":114.68,"l":105.35,"n":21738,"o":109.26,"t":"2026-07-17T04:00:00Z","v":1746309,"vw":111.572117},{"c":103.88,"h":112.18,"l":101.84,"n":27170,"o":111.88,"t":"2026-07-20T04:00:00Z","v":1384886,"vw":104.131443},{"c":105.61,"h":107.5,"l":103.85,"n":22638,"o":106.65,"t":"2026-07-21T04:00:00Z","v":1178273,"vw":105.800635},{"c":107.17,"h":108.23,"l":104.155,"n":14902,"o":104.2,"t":"2026-07-22T04:00:00Z","v":710170,"vw":107.121844},{"c":107.68,"h":109.41,"l":104.74,"n":18183,"o":105.51,"t":"2026-07-23T04:00:00Z","v":829075,"vw":107.346682},{"c":102.67,"h":108.075,"l":102.45,"n":20174,"o":106.81,"t":"2026-07-24T04:00:00Z","v":913258,"vw":104.524601},{"c":101.02,"h":103.88,"l":98.3,"n":15434,"o":103.8,"t":"2026-07-27T04:00:00Z","v":739447,"vw":100.43813},{"c":93.74,"h":98.62,"l":93.1,"n":23209,"o":98.08,"t":"2026-07-28T04:00:00Z","v":1308699,"vw":94.567535},{"c":84.87,"h":92.49,"l":84.66,"n":33918,"o":92.04,"t":"2026-07-29T04:00:00Z","v":2026558,"vw":86.639895},{"c":87.59,"h":90.81,"l":86.33,"n":24071,"o":88.83,"t":"2026-07-30T04:00:00Z","v":1488217,"vw":87.997546},{"c":89.06,"h":93.38,"l":89.03,"n":22900,"o":92.265,"t":"2026-07-31T04:00:00Z","v":1412570,"vw":90.650649},{"c":92.56,"h":93.255,"l":88.45,"n":20445,"o":90.26,"t":"2026-08-03T04:00:00Z","v":931644,"vw":92.185104},{"c":95.55,"h":97.275,"l":91.36,"n":21627,"o":97.275,"t":"2026-08-04T04:00:00Z","v":941177,"vw":95.366131},{"c":93.15,"h":97.545,"l":93.11,"n":17686,"o":94.44,"t":"2026-08-05T04:00:00Z","v":920710,"vw":94.49422},{"c":90.28,"h":93.465,"l":90.07,"n":20792,"o":92.05,"t":"2026-08-06T04:00:00Z","v":866780,"vw":91.389917},{"c":94.83,"h":95.87,"l":90.2401,"n":26755,"o":91.75,"t":"2026-08-07T04:00:00Z","v":1298027,"vw":94.602069},{"c":89.24,"h":97.47,"l":85.72,"n":45269,"o":94,"t":"2026-08-10T04:00:00Z","v":2578769,"vw":88.740501},{"c":85.78,"h":91.55,"l":85.0501,"n":37306,"o":91.04,"t":"2026-08-11T04:00:00Z","v":2006572,"vw":86.292098},{"c":85.23,"h":88.93,"l":84,"n":26903,"o":88.35,"t":"2026-08-12T04:00:00Z","v":1340536,"vw":85.326683},{"c":87.67,"h":91.14,"l":85.35,"n":28721,"o":85.35,"t":"2026-08-13T04:00:00Z","v":1740759,"vw":88.835389},{"c":87.8,"h":89.24,"l":86,"n":18462,"o":86.63,"t":"2026-08-14T04:00:00Z","v":856453,"vw":87.834808},{"c":88.09,"h":88.3813,"l":85.73,"n":19085,"o":87.83,"t":"2026-08-17T04:00:00Z","v":938922,"vw":87.38326},{"c":82.06,"h":86.77,"l":81.37,"n":27128,"o":86.77,"t":"2026-08-18T04:00:00Z","v":1527567,"vw":82.54915},{"c":80.99,"h":83.36,"l":79.415,"n":23616,"o":83.36,"t":"2026-08-19T04:00:00Z","v":967098,"vw":81.174298},{"c":80.84,"h":81.5658,"l":79.445,"n":16766,"o":80.56,"t":"2026-08-20T04:00:00Z","v":850907,"vw":80.499961},{"c":79.44,"h":82.45,"l":78.73,"n":19009,"o":81.99,"t":"2026-08-21T04:00:00Z","v":985123,"vw":79.706607},{"c":76.1,"h":79.25,"l":74.34,"n":28953,"o":79.14,"t":"2026-08-24T04:00:00Z","v":1791511,"vw":75.83034},{"c":76.19,"h":77.915,"l":75.25,"n":19383,"o":77.63,"t":"2026-08-25T04:00:00Z","v":973056,"vw":76.185889},{"c":79.78,"h":80.4661,"l":77.04,"n":22513,"o":77.14,"t":"2026-08-26T04:00:00Z","v":1254875,"vw":79.682047},{"c":78.15,"h":81.82,"l":77.95,"n":19404,"o":81,"t":"2026-08-27T04:00:00Z","v":1082970,"vw":79.302313},{"c":75.87,"h":78.8,"l":75.555,"n":16373,"o":78.19,"t":"2026-08-28T04:00:00Z","v":735214,"vw":76.344144},{"c":75.97,"h":76.6853,"l":74.31,"n":15790,"o":75.5,"t":"2026-08-31T04:00:00Z","v":870553,"vw":75.746336},{"c":75.35,"h":76.22,"l":74.05,"n":19009,"o":75.03,"t":"2026-09-01T04:00:00Z","v":770365,"vw":75.373274},{"c":74.62,"h":75.395,"l":73.75,"n":20347,"o":74.99,"t":"2026-09-02T04:00:00Z","v":996664,"vw":74.578269},{"c":77.98,"h":78.49,"l":73.5,"n":26369,"o":74.7,"t":"2026-09-03T04:00:00Z","v":1247399,"vw":77.251506},{"c":79.4,"h":81.38,"l":77.63,"n":29252,"o":77.98,"t":"2026-09-04T04:00:00Z","v":1418414,"vw":79.698183},{"c":79.4,"h":81.31,"l":78.87,"n":22114,"o":80.12,"t":"2026-09-08T04:00:00Z","v":1253157,"vw":79.950793},{"c":77.02,"h":79.585,"l":76.16,"n":24672,"o":78.53,"t":"2026-09-09T04:00:00Z","v":1109944,"vw":77.062362},{"c":76.52,"h":77.18,"l":74.7497,"n":22323,"o":75.9,"t":"2026-09-10T04:00:00Z","v":873448,"vw":76.429235},{"c":79.795,"h":81.255,"l":76.77,"n":20803,"o":76.77,"t":"2026-09-11T04:00:00Z","v":976176,"vw":79.961286},{"c":75.54,"h":76.68,"l":74.26,"n":28735,"o":75.41,"t":"2026-09-14T04:00:00Z","v":1251031,"vw":75.33274},{"c":74.32,"h":77.21,"l":74.075,"n":22016,"o":76.59,"t":"2026-09-15T04:00:00Z","v":1214080,"vw":74.834927},{"c":75.56,"h":76.87,"l":74.39,"n":23821,"o":74.7,"t":"2026-09-16T04:00:00Z","v":1011334,"vw":75.550774},{"c":76.43,"h":79.48,"l":76.2801,"n":22399,"o":79.24,"t":"2026-09-17T04:00:00Z","v":1074325,"vw":76.946531},{"c":76.76,"h":77.245,"l":75.52,"n":16835,"o":76.84,"t":"2026-09-18T04:00:00Z","v":1491870,"vw":76.671669},{"c":76.4,"h":77.75,"l":76.04,"n":20010,"o":77.3,"t":"2026-09-21T04:00:00Z","v":858504,"vw":76.659817},{"c":79.27,"h":79.915,"l":76.55,"n":18051,"o":77.09,"t":"2026-09-22T04:00:00Z","v":1023403,"vw":78.800731},{"c":82.36,"h":84.58,"l":78.03,"n":29941,"o":78.66,"t":"2026-09-23T04:00:00Z","v":1916553,"vw":82.549146},{"c":84.27,"h":84.77,"l":80.025,"n":23145,"o":80.395,"t":"2026-09-24T04:00:00Z","v":1315995,"vw":83.453573},{"c":89.1,"h":90,"l":84.45,"n":29668,"o":84.75,"t":"2026-09-25T04:00:00Z","v":1947194,"vw":88.359985},{"c":85.34,"h":91.515,"l":82.71,"n":32354,"o":88.6,"t":"2026-09-28T04:00:00Z","v":1730519,"vw":86.344977},{"c":85.105,"h":87.42,"l":84.5,"n":19020,"o":86.85,"t":"2026-09-29T04:00:00Z","v":935958,"vw":85.372735},{"c":82.76,"h":85.2,"l":82.1,"n":19762,"o":85.2,"t":"2026-09-30T04:00:00Z","v":972533,"vw":83.039999},{"c":82.28,"h":83.865,"l":81,"n":20792,"o":81.8,"t":"2026-10-01T04:00:00Z","v":1052847,"vw":82.250645},{"c":83.27,"h":85.5,"l":82.38,"n":16247,"o":84.62,"t":"2026-10-02T04:00:00Z","v":707445,"vw":83.784713},{"c":84.35,"h":85.49,"l":81.21,"n":17574,"o":83.01,"t":"2026-10-05T04:00:00Z","v":843261,"vw":84.263599},{"c":88.07,"h":89.31,"l":85.245,"n":20142,"o":85.336,"t":"2026-10-06T04:00:00Z","v":988192,"vw":87.977665},{"c":87.13,"h":87.56,"l":83.95,"n":16897,"o":86.35,"t":"2026-10-07T04:00:00Z","v":934098,"vw":86.502031},{"c":85.95,"h":88.07,"l":84.24,"n":18518,"o":86.22,"t":"2026-10-08T04:00:00Z","v":873884,"vw":86.101384},{"c":86.16,"h":88,"l":85.01,"n":12642,"o":87.06,"t":"2026-10-09T04:00:00Z","v":521891,"vw":86.374792},{"c":84.77,"h":86.99,"l":84.6825,"n":12280,"o":85.15,"t":"2026-10-12T04:00:00Z","v":459616,"vw":85.412438},{"c":86.19,"h":86.55,"l":82.4,"n":16141,"o":83.91,"t":"2026-10-13T04:00:00Z","v":644922,"vw":85.405808},{"c":80.53,"h":85.6194,"l":80.02,"n":22272,"o":83.5,"t":"2026-10-14T04:00:00Z","v":1145446,"vw":81.62997},{"c":77.3,"h":79,"l":74.17,"n":29449,"o":78.26,"t":"2026-10-15T04:00:00Z","v":2050225,"vw":76.744798},{"c":73.73,"h":78.15,"l":73.65,"n":19294,"o":77.17,"t":"2026-10-16T04:00:00Z","v":1431845,"vw":74.924512},{"c":75.34,"h":76.43,"l":73.65,"n":18103,"o":76.005,"t":"2026-10-19T04:00:00Z","v":814428,"vw":75.187563},{"c":73.92,"h":76.44,"l":71.905,"n":17451,"o":73.9,"t":"2026-10-20T04:00:00Z","v":1150218,"vw":74.003174},{"c":75.23,"h":75.71,"l":73,"n":16488,"o":75.41,"t":"2026-10-21T04:00:00Z","v":893429,"vw":74.483355}],"volatilityBars":[{"c":77.8,"h":78.24,"l":77.8,"n":3,"o":78.24,"t":"2026-09-21T08:00:00Z","v":251,"vw":77.976},{"c":78.24,"h":78.24,"l":78.24,"n":3,"o":78.24,"t":"2026-09-21T09:15:00Z","v":102,"vw":78.24},{"c":77.77,"h":77.77,"l":77.77,"n":3,"o":77.77,"t":"2026-09-21T09:45:00Z","v":332,"vw":77.77},{"c":78,"h":78,"l":77.77,"n":13,"o":77.81,"t":"2026-09-21T11:00:00Z","v":1798,"vw":77.922075},{"c":78.22,"h":78.22,"l":78.22,"n":3,"o":78.22,"t":"2026-09-21T12:15:00Z","v":200,"vw":78.22},{"c":78.35,"h":78.35,"l":78.35,"n":5,"o":78.35,"t":"2026-09-21T12:30:00Z","v":152,"vw":78.35},{"c":78.32,"h":78.32,"l":78.32,"n":1,"o":78.32,"t":"2026-09-21T13:00:00Z","v":127,"vw":78.32},{"c":76.56,"h":77.49,"l":76.405,"n":457,"o":77.3,"t":"2026-09-21T13:30:00Z","v":32787,"vw":77.111676},{"c":77.0201,"h":77.18,"l":76.715,"n":437,"o":76.87,"t":"2026-09-21T13:45:00Z","v":15429,"vw":76.894372},{"c":76.37,"h":77.04,"l":76.255,"n":550,"o":77.015,"t":"2026-09-21T14:00:00Z","v":28432,"vw":76.491644},{"c":77.47,"h":77.51,"l":76.545,"n":519,"o":76.55,"t":"2026-09-21T14:15:00Z","v":15658,"vw":77.079089},{"c":77.195,"h":77.55,"l":76.925,"n":506,"o":77.425,"t":"2026-09-21T14:30:00Z","v":17515,"vw":77.213747},{"c":77.185,"h":77.385,"l":77.03,"n":381,"o":77.18,"t":"2026-09-21T14:45:00Z","v":11620,"vw":77.212341},{"c":77.52,"h":77.52,"l":77.215,"n":520,"o":77.225,"t":"2026-09-21T15:00:00Z","v":16170,"vw":77.360111},{"c":77.61,"h":77.75,"l":77.45,"n":531,"o":77.46,"t":"2026-09-21T15:15:00Z","v":14268,"vw":77.622332},{"c":77.45,"h":77.69,"l":77.39,"n":466,"o":77.58,"t":"2026-09-21T15:30:00Z","v":14138,"vw":77.534758},{"c":77.57,"h":77.68,"l":77.43,"n":490,"o":77.5,"t":"2026-09-21T15:45:00Z","v":14316,"vw":77.546448},{"c":77.33,"h":77.61,"l":77.285,"n":578,"o":77.48,"t":"2026-09-21T16:00:00Z","v":20102,"vw":77.493342},{"c":76.94,"h":77.33,"l":76.94,"n":404,"o":77.32,"t":"2026-09-21T16:15:00Z","v":9609,"vw":77.233708},{"c":76.81,"h":77.1,"l":76.77,"n":371,"o":76.98,"t":"2026-09-21T16:30:00Z","v":10477,"vw":77.0096},{"c":76.9257,"h":77,"l":76.775,"n":509,"o":76.86,"t":"2026-09-21T16:45:00Z","v":15553,"vw":76.844283},{"c":76.765,"h":76.92,"l":76.73,"n":445,"o":76.88,"t":"2026-09-21T17:00:00Z","v":9327,"vw":76.821184},{"c":76.59,"h":76.7,"l":76.4101,"n":541,"o":76.7,"t":"2026-09-21T17:15:00Z","v":17695,"vw":76.55108},{"c":76.19,"h":76.6515,"l":76.175,"n":485,"o":76.6515,"t":"2026-09-21T17:30:00Z","v":17865,"vw":76.426582},{"c":76.04,"h":76.25,"l":76.04,"n":594,"o":76.25,"t":"2026-09-21T17:45:00Z","v":15553,"vw":76.149661},{"c":76.505,"h":76.57,"l":76.04,"n":895,"o":76.04,"t":"2026-09-21T18:00:00Z","v":44670,"vw":76.375783},{"c":76.535,"h":76.6,"l":76.51,"n":422,"o":76.535,"t":"2026-09-21T18:15:00Z","v":12365,"vw":76.543818},{"c":76.66,"h":76.67,"l":76.48,"n":783,"o":76.55,"t":"2026-09-21T18:30:00Z","v":30313,"vw":76.601291},{"c":76.465,"h":76.72,"l":76.45,"n":618,"o":76.69,"t":"2026-09-21T18:45:00Z","v":17934,"vw":76.566007},{"c":76.435,"h":76.56,"l":76.405,"n":621,"o":76.46,"t":"2026-09-21T19:00:00Z","v":17038,"vw":76.471435},{"c":76.475,"h":76.57,"l":76.32,"n":998,"o":76.4,"t":"2026-09-21T19:15:00Z","v":27665,"vw":76.452622},{"c":76.96,"h":77.2,"l":76.45,"n":1902,"o":76.48,"t":"2026-09-21T19:30:00Z","v":77434,"vw":76.941531},{"c":76.39,"h":76.96,"l":76.29,"n":3504,"o":76.94,"t":"2026-09-21T19:45:00Z","v":152389,"vw":76.451799},{"c":76.4,"h":76.4,"l":76.4,"n":60,"o":76.4,"t":"2026-09-21T20:00:00Z","v":160299,"vw":76.4},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-09-21T20:15:00Z","v":1000,"vw":77.5},{"c":77.93,"h":77.93,"l":77.7462,"n":2,"o":77.7462,"t":"2026-09-21T22:15:00Z","v":300,"vw":77.807467},{"c":76.11,"h":76.11,"l":76.11,"n":3,"o":76.11,"t":"2026-09-22T09:15:00Z","v":250,"vw":76.11},{"c":76.2,"h":76.4,"l":76.2,"n":15,"o":76.4,"t":"2026-09-22T12:15:00Z","v":498,"vw":76.33994},{"c":78.034,"h":78.034,"l":78.034,"n":1,"o":78.034,"t":"2026-09-22T12:45:00Z","v":600,"vw":78.034},{"c":76.48,"h":76.48,"l":76.3,"n":8,"o":76.3,"t":"2026-09-22T13:00:00Z","v":1032,"vw":76.398799},{"c":76.52,"h":76.52,"l":76.52,"n":2,"o":76.52,"t":"2026-09-22T13:15:00Z","v":300,"vw":76.52},{"c":77.67,"h":77.78,"l":76.55,"n":424,"o":77.09,"t":"2026-09-22T13:30:00Z","v":27528,"vw":77.337106},{"c":77.955,"h":77.955,"l":77.29,"n":347,"o":77.58,"t":"2026-09-22T13:45:00Z","v":10973,"vw":77.606356},{"c":78.25,"h":78.25,"l":77.45,"n":559,"o":77.78,"t":"2026-09-22T14:00:00Z","v":23756,"vw":77.896378},{"c":78.3,"h":78.3,"l":77.55,"n":509,"o":78.185,"t":"2026-09-22T14:15:00Z","v":20160,"vw":77.965479},{"c":77.98,"h":78.7,"l":77.94,"n":852,"o":78.49,"t":"2026-09-22T14:30:00Z","v":59800,"vw":78.286159},{"c":78.0911,"h":78.2,"l":77.685,"n":539,"o":77.98,"t":"2026-09-22T14:45:00Z","v":27772,"vw":77.913714},{"c":78.01,"h":78.22,"l":77.78,"n":499,"o":78.13,"t":"2026-09-22T15:00:00Z","v":21867,"vw":77.998436},{"c":78.0325,"h":78.28,"l":77.97,"n":337,"o":78.15,"t":"2026-09-22T15:15:00Z","v":10336,"vw":78.157465},{"c":77.95,"h":77.98,"l":77.81,"n":304,"o":77.95,"t":"2026-09-22T15:30:00Z","v":15041,"vw":77.893079},{"c":78.36,"h":78.36,"l":77.9,"n":379,"o":77.94,"t":"2026-09-22T15:45:00Z","v":13991,"vw":78.056615},{"c":78.35,"h":78.53,"l":78.35,"n":236,"o":78.46,"t":"2026-09-22T16:00:00Z","v":7054,"vw":78.442275},{"c":77.94,"h":78.11,"l":77.94,"n":437,"o":78.085,"t":"2026-09-22T16:15:00Z","v":22267,"vw":78.018303},{"c":77.905,"h":77.985,"l":77.835,"n":312,"o":77.985,"t":"2026-09-22T16:30:00Z","v":10488,"vw":77.901617},{"c":78.0569,"h":78.32,"l":77.93,"n":505,"o":77.93,"t":"2026-09-22T16:45:00Z","v":22462,"vw":78.132666},{"c":78.115,"h":78.17,"l":77.93,"n":454,"o":78.125,"t":"2026-09-22T17:00:00Z","v":21804,"vw":78.09249},{"c":78.215,"h":78.26,"l":77.96,"n":815,"o":78.09,"t":"2026-09-22T17:15:00Z","v":38534,"vw":78.060794},{"c":78.275,"h":78.3249,"l":78.09,"n":575,"o":78.21,"t":"2026-09-22T17:30:00Z","v":28171,"vw":78.199392},{"c":78.8,"h":78.81,"l":78.33,"n":621,"o":78.33,"t":"2026-09-22T17:45:00Z","v":23633,"vw":78.556832},{"c":78.635,"h":78.89,"l":78.5301,"n":494,"o":78.8,"t":"2026-09-22T18:00:00Z","v":24953,"vw":78.763791},{"c":79,"h":79.14,"l":78.55,"n":631,"o":78.655,"t":"2026-09-22T18:15:00Z","v":29566,"vw":78.841807},{"c":78.91,"h":79.12,"l":78.6937,"n":620,"o":79.12,"t":"2026-09-22T18:30:00Z","v":36484,"vw":78.900397},{"c":79.165,"h":79.19,"l":78.84,"n":533,"o":78.905,"t":"2026-09-22T18:45:00Z","v":13484,"vw":78.991478},{"c":79.295,"h":79.38,"l":79.12,"n":622,"o":79.185,"t":"2026-09-22T19:00:00Z","v":18077,"vw":79.229711},{"c":79.18,"h":79.33,"l":79.0901,"n":663,"o":79.265,"t":"2026-09-22T19:15:00Z","v":20936,"vw":79.178766},{"c":79.695,"h":79.75,"l":79.18,"n":1066,"o":79.18,"t":"2026-09-22T19:30:00Z","v":37762,"vw":79.485763},{"c":79.26,"h":79.915,"l":79.25,"n":3073,"o":79.695,"t":"2026-09-22T19:45:00Z","v":160670,"vw":79.523335},{"c":79.27,"h":79.27,"l":79.27,"n":38,"o":79.27,"t":"2026-09-22T20:00:00Z","v":239350,"vw":79.27},{"c":80.0616,"h":80.0616,"l":80.0616,"n":1,"o":80.0616,"t":"2026-09-22T21:00:00Z","v":100,"vw":80.0616},{"c":79.49,"h":79.49,"l":79.49,"n":1,"o":79.49,"t":"2026-09-22T21:45:00Z","v":118,"vw":79.49},{"c":79.82,"h":79.82,"l":79.82,"n":1,"o":79.82,"t":"2026-09-22T22:30:00Z","v":127,"vw":79.82},{"c":79.0801,"h":79.0801,"l":79.0801,"n":1,"o":79.0801,"t":"2026-09-22T23:15:00Z","v":1500,"vw":79.0801},{"c":79.16,"h":79.16,"l":79.16,"n":3,"o":79.16,"t":"2026-09-23T08:30:00Z","v":151,"vw":79.16},{"c":79,"h":79,"l":79,"n":10,"o":79,"t":"2026-09-23T11:00:00Z","v":195,"vw":79},{"c":79.16,"h":80.21,"l":78.03,"n":443,"o":78.66,"t":"2026-09-23T13:30:00Z","v":21619,"vw":79.269214},{"c":79.66,"h":79.75,"l":78.5,"n":385,"o":79.38,"t":"2026-09-23T13:45:00Z","v":15528,"vw":79.260059},{"c":79.38,"h":80.03,"l":79.25,"n":673,"o":79.78,"t":"2026-09-23T14:00:00Z","v":31781,"vw":79.649987},{"c":79.185,"h":79.55,"l":79.01,"n":547,"o":79.33,"t":"2026-09-23T14:15:00Z","v":27463,"vw":79.271101},{"c":79.985,"h":80.1737,"l":79.2401,"n":468,"o":79.26,"t":"2026-09-23T14:30:00Z","v":22337,"vw":79.789025},{"c":80.26,"h":80.26,"l":79.6125,"n":626,"o":79.985,"t":"2026-09-23T14:45:00Z","v":23969,"vw":79.977567},{"c":80.69,"h":80.77,"l":80.22,"n":573,"o":80.3,"t":"2026-09-23T15:00:00Z","v":26097,"vw":80.425482},{"c":81.13,"h":81.355,"l":80.55,"n":845,"o":80.79,"t":"2026-09-23T15:15:00Z","v":41180,"vw":80.916167},{"c":81.76,"h":82.25,"l":81.12,"n":1261,"o":81.12,"t":"2026-09-23T15:30:00Z","v":64199,"vw":81.637367},{"c":82.39,"h":82.44,"l":81.73,"n":1186,"o":81.97,"t":"2026-09-23T15:45:00Z","v":78927,"vw":82.10991},{"c":82.59,"h":82.7199,"l":82.16,"n":1080,"o":82.395,"t":"2026-09-23T16:00:00Z","v":51884,"vw":82.495715},{"c":82.22,"h":82.55,"l":82.005,"n":822,"o":82.52,"t":"2026-09-23T16:15:00Z","v":41151,"vw":82.286247},{"c":83.065,"h":83.135,"l":82.12,"n":971,"o":82.27,"t":"2026-09-23T16:30:00Z","v":40254,"vw":82.502221},{"c":83.715,"h":83.81,"l":82.99,"n":1709,"o":83.01,"t":"2026-09-23T16:45:00Z","v":112259,"vw":83.402597},{"c":83.095,"h":83.73,"l":82.93,"n":1857,"o":83.66,"t":"2026-09-23T17:00:00Z","v":132562,"vw":83.157707},{"c":83.67,"h":84.13,"l":82.82,"n":1290,"o":83.14,"t":"2026-09-23T17:15:00Z","v":71829,"vw":83.400848},{"c":84.0102,"h":84.58,"l":83.48,"n":2007,"o":83.61,"t":"2026-09-23T17:30:00Z","v":142845,"vw":84.128834},{"c":82.87,"h":84.46,"l":82.64,"n":1551,"o":84.19,"t":"2026-09-23T17:45:00Z","v":142341,"vw":83.43394},{"c":82.91,"h":83.35,"l":82.77,"n":1081,"o":82.905,"t":"2026-09-23T18:00:00Z","v":54399,"vw":83.009273},{"c":82.205,"h":82.96,"l":82.04,"n":696,"o":82.91,"t":"2026-09-23T18:15:00Z","v":32037,"vw":82.454713},{"c":82.1,"h":82.59,"l":82.03,"n":811,"o":82.31,"t":"2026-09-23T18:30:00Z","v":39119,"vw":82.263601},{"c":82.655,"h":82.655,"l":82.095,"n":872,"o":82.2,"t":"2026-09-23T18:45:00Z","v":37997,"vw":82.386705},{"c":83,"h":83,"l":82.58,"n":1036,"o":82.62,"t":"2026-09-23T19:00:00Z","v":50672,"vw":82.688799},{"c":83,"h":83.25,"l":82.48,"n":1231,"o":82.84,"t":"2026-09-23T19:15:00Z","v":62187,"vw":82.796688},{"c":82.66,"h":83.115,"l":82.56,"n":1692,"o":83,"t":"2026-09-23T19:30:00Z","v":96275,"vw":82.888891},{"c":82.37,"h":82.89,"l":82.285,"n":4018,"o":82.74,"t":"2026-09-23T19:45:00Z","v":241491,"vw":82.515957},{"c":82.465,"h":82.465,"l":82.36,"n":66,"o":82.36,"t":"2026-09-23T20:00:00Z","v":191187,"vw":82.360156},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-09-23T20:15:00Z","v":300,"vw":82.6},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-23T20:30:00Z","v":200,"vw":83},{"c":83.27,"h":83.27,"l":83.27,"n":1,"o":83.27,"t":"2026-09-23T22:15:00Z","v":400,"vw":83.27},{"c":83.54,"h":83.54,"l":83.54,"n":3,"o":83.54,"t":"2026-09-23T23:15:00Z","v":104,"vw":83.54},{"c":84.7923,"h":84.7923,"l":84.7923,"n":1,"o":84.7923,"t":"2026-09-23T23:45:00Z","v":100,"vw":84.7923},{"c":80.99,"h":80.99,"l":80.99,"n":8,"o":80.99,"t":"2026-09-24T12:00:00Z","v":280,"vw":80.99},{"c":81,"h":81.558,"l":81,"n":14,"o":81.558,"t":"2026-09-24T12:30:00Z","v":558,"vw":81.203687},{"c":80.06,"h":81.24,"l":80.06,"n":32,"o":81.24,"t":"2026-09-24T13:15:00Z","v":876,"vw":80.846667},{"c":81.52,"h":81.75,"l":80.025,"n":811,"o":80.395,"t":"2026-09-24T13:30:00Z","v":49967,"vw":81.051084},{"c":81.31,"h":81.525,"l":80.65,"n":580,"o":81.525,"t":"2026-09-24T13:45:00Z","v":35664,"vw":81.024159},{"c":82.2105,"h":82.3855,"l":81.215,"n":854,"o":81.25,"t":"2026-09-24T14:00:00Z","v":36651,"vw":81.986082},{"c":82.32,"h":82.4825,"l":82.09,"n":627,"o":82.19,"t":"2026-09-24T14:15:00Z","v":24353,"vw":82.316138},{"c":82.95,"h":83.1899,"l":82.47,"n":630,"o":82.47,"t":"2026-09-24T14:30:00Z","v":26427,"vw":82.830142},{"c":82.675,"h":83.14,"l":82.635,"n":932,"o":82.86,"t":"2026-09-24T14:45:00Z","v":43541,"vw":82.839447},{"c":81.95,"h":82.69,"l":81.93,"n":774,"o":82.69,"t":"2026-09-24T15:00:00Z","v":37500,"vw":82.387785},{"c":81.64,"h":82.215,"l":81.63,"n":661,"o":81.9,"t":"2026-09-24T15:15:00Z","v":26877,"vw":81.831431},{"c":82.01,"h":82.02,"l":81.55,"n":547,"o":81.7,"t":"2026-09-24T15:30:00Z","v":26822,"vw":81.749388},{"c":82.22,"h":82.3,"l":82.005,"n":490,"o":82.01,"t":"2026-09-24T15:45:00Z","v":15687,"vw":82.139941},{"c":82.175,"h":82.265,"l":81.85,"n":500,"o":82.265,"t":"2026-09-24T16:00:00Z","v":16323,"vw":82.068341},{"c":83.3468,"h":83.42,"l":82.22,"n":985,"o":82.36,"t":"2026-09-24T16:15:00Z","v":36503,"vw":83.071529},{"c":84.085,"h":84.13,"l":83.005,"n":753,"o":83.335,"t":"2026-09-24T16:30:00Z","v":31157,"vw":83.646016},{"c":83.69,"h":84.085,"l":83.63,"n":730,"o":84,"t":"2026-09-24T16:45:00Z","v":28621,"vw":83.895327},{"c":83.715,"h":83.78,"l":83.35,"n":589,"o":83.69,"t":"2026-09-24T17:00:00Z","v":18431,"vw":83.621477},{"c":83.48,"h":83.745,"l":83.28,"n":524,"o":83.745,"t":"2026-09-24T17:15:00Z","v":23590,"vw":83.563685},{"c":83.13,"h":83.47,"l":83,"n":465,"o":83.45,"t":"2026-09-24T17:30:00Z","v":14518,"vw":83.280704},{"c":83.27,"h":83.34,"l":83,"n":587,"o":83.14,"t":"2026-09-24T17:45:00Z","v":20415,"vw":83.132388},{"c":83.275,"h":83.4,"l":82.79,"n":572,"o":83.265,"t":"2026-09-24T18:00:00Z","v":18027,"vw":83.122591},{"c":83.49,"h":83.67,"l":83.22,"n":779,"o":83.24,"t":"2026-09-24T18:15:00Z","v":37274,"vw":83.451953},{"c":83.1,"h":83.44,"l":83.04,"n":521,"o":83.44,"t":"2026-09-24T18:30:00Z","v":16797,"vw":83.208996},{"c":83.58,"h":83.71,"l":82.64,"n":1015,"o":83.12,"t":"2026-09-24T18:45:00Z","v":48390,"vw":83.271269},{"c":83.72,"h":83.93,"l":83.41,"n":845,"o":83.58,"t":"2026-09-24T19:00:00Z","v":39587,"vw":83.657258},{"c":83.54,"h":83.91,"l":83.49,"n":1013,"o":83.74,"t":"2026-09-24T19:15:00Z","v":57045,"vw":83.679409},{"c":84.14,"h":84.18,"l":83.58,"n":1563,"o":83.58,"t":"2026-09-24T19:30:00Z","v":77798,"vw":83.900948},{"c":84.28,"h":84.77,"l":84.09,"n":4264,"o":84.14,"t":"2026-09-24T19:45:00Z","v":232637,"vw":84.426224},{"c":84.27,"h":84.28,"l":84.27,"n":50,"o":84.28,"t":"2026-09-24T20:00:00Z","v":241579,"vw":84.270021},{"c":84.8,"h":85,"l":84.52,"n":18,"o":84.52,"t":"2026-09-25T08:00:00Z","v":1163,"vw":84.747084},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-09-25T09:00:00Z","v":2001,"vw":85},{"c":85,"h":85,"l":84.27,"n":29,"o":84.85,"t":"2026-09-25T11:00:00Z","v":3167,"vw":84.521718},{"c":84.93,"h":84.93,"l":84.93,"n":5,"o":84.93,"t":"2026-09-25T13:00:00Z","v":157,"vw":84.93},{"c":85.22,"h":85.22,"l":85.22,"n":3,"o":85.22,"t":"2026-09-25T13:15:00Z","v":141,"vw":85.22},{"c":88.02,"h":88.23,"l":84.45,"n":1026,"o":84.75,"t":"2026-09-25T13:30:00Z","v":69899,"vw":86.260273},{"c":89.98,"h":90,"l":88.13,"n":1652,"o":88.2275,"t":"2026-09-25T13:45:00Z","v":116006,"vw":88.929615},{"c":88.29,"h":90,"l":87.68,"n":1494,"o":89.88,"t":"2026-09-25T14:00:00Z","v":80879,"vw":88.54398},{"c":87.425,"h":88.5,"l":87.425,"n":993,"o":88.11,"t":"2026-09-25T14:15:00Z","v":59251,"vw":88.230658},{"c":87.8964,"h":87.96,"l":87.2,"n":1107,"o":87.425,"t":"2026-09-25T14:30:00Z","v":64529,"vw":87.518416},{"c":87.36,"h":88.465,"l":87.09,"n":1230,"o":87.81,"t":"2026-09-25T14:45:00Z","v":73835,"vw":87.681558},{"c":87.4,"h":87.94,"l":87.18,"n":972,"o":87.42,"t":"2026-09-25T15:00:00Z","v":59290,"vw":87.496111},{"c":87.14,"h":87.71,"l":86.95,"n":717,"o":87.39,"t":"2026-09-25T15:15:00Z","v":30589,"vw":87.273656},{"c":86.81,"h":87.565,"l":86.74,"n":716,"o":87.2,"t":"2026-09-25T15:30:00Z","v":28229,"vw":86.997281},{"c":87.87,"h":87.87,"l":86.81,"n":576,"o":86.81,"t":"2026-09-25T15:45:00Z","v":24575,"vw":87.255255},{"c":88.475,"h":88.78,"l":87.82,"n":635,"o":87.88,"t":"2026-09-25T16:00:00Z","v":34257,"vw":88.375655},{"c":88.575,"h":88.8,"l":88.0786,"n":531,"o":88.475,"t":"2026-09-25T16:15:00Z","v":18856,"vw":88.477185},{"c":88.4,"h":88.78,"l":88.185,"n":729,"o":88.575,"t":"2026-09-25T16:30:00Z","v":41554,"vw":88.481879},{"c":88.51,"h":88.6694,"l":88.41,"n":530,"o":88.545,"t":"2026-09-25T16:45:00Z","v":23897,"vw":88.549831},{"c":88.295,"h":88.6,"l":88.145,"n":476,"o":88.49,"t":"2026-09-25T17:00:00Z","v":19833,"vw":88.348599},{"c":88.28,"h":88.57,"l":88.2005,"n":701,"o":88.295,"t":"2026-09-25T17:15:00Z","v":37494,"vw":88.428281},{"c":88.245,"h":88.655,"l":88.0439,"n":671,"o":88.325,"t":"2026-09-25T17:30:00Z","v":40453,"vw":88.376423},{"c":87.645,"h":88.71,"l":87.56,"n":898,"o":88.185,"t":"2026-09-25T17:45:00Z","v":54490,"vw":88.12839},{"c":87.95,"h":87.95,"l":87.11,"n":1011,"o":87.53,"t":"2026-09-25T18:00:00Z","v":115077,"vw":87.543917},{"c":87.57,"h":88.13,"l":87.56,"n":617,"o":87.96,"t":"2026-09-25T18:15:00Z","v":24222,"vw":87.879451},{"c":88.1,"h":88.1,"l":87.59,"n":849,"o":87.59,"t":"2026-09-25T18:30:00Z","v":37900,"vw":87.817297},{"c":88.25,"h":88.395,"l":87.94,"n":1066,"o":88.16,"t":"2026-09-25T18:45:00Z","v":62754,"vw":88.101167},{"c":88.7,"h":88.8,"l":88.29,"n":936,"o":88.29,"t":"2026-09-25T19:00:00Z","v":44206,"vw":88.595011},{"c":88.69,"h":88.69,"l":87.8,"n":1504,"o":88.69,"t":"2026-09-25T19:15:00Z","v":73639,"vw":88.190311},{"c":88.92,"h":88.96,"l":88.423,"n":2064,"o":88.6675,"t":"2026-09-25T19:30:00Z","v":139813,"vw":88.68303},{"c":89.1,"h":89.415,"l":88.95,"n":5567,"o":88.96,"t":"2026-09-25T19:45:00Z","v":373451,"vw":89.138825},{"c":89.33,"h":89.42,"l":89.1,"n":98,"o":89.1,"t":"2026-09-25T20:00:00Z","v":183898,"vw":89.101025},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-09-25T20:30:00Z","v":124,"vw":88},{"c":89.24,"h":89.24,"l":88.78,"n":12,"o":88.78,"t":"2026-09-28T08:00:00Z","v":572,"vw":88.950316},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-09-28T09:45:00Z","v":100,"vw":88.5},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-09-28T11:00:00Z","v":150,"vw":87.5},{"c":88.9,"h":89,"l":88.83,"n":21,"o":88.9,"t":"2026-09-28T11:15:00Z","v":1857,"vw":88.898534},{"c":88.01,"h":88.01,"l":88.01,"n":1,"o":88.01,"t":"2026-09-28T11:30:00Z","v":150,"vw":88.01},{"c":88.6,"h":88.6,"l":88.5,"n":5,"o":88.5,"t":"2026-09-28T12:00:00Z","v":252,"vw":88.55},{"c":88.51,"h":88.51,"l":88.51,"n":3,"o":88.51,"t":"2026-09-28T12:15:00Z","v":144,"vw":88.51},{"c":88.95,"h":88.95,"l":88.95,"n":5,"o":88.95,"t":"2026-09-28T12:45:00Z","v":265,"vw":88.95},{"c":88.66,"h":88.66,"l":88.66,"n":2,"o":88.66,"t":"2026-09-28T13:00:00Z","v":136,"vw":88.66},{"c":90.46,"h":91.08,"l":88.31,"n":1213,"o":88.6,"t":"2026-09-28T13:30:00Z","v":73916,"vw":89.714435},{"c":90.8,"h":91.199,"l":90.18,"n":1398,"o":90.38,"t":"2026-09-28T13:45:00Z","v":63838,"vw":90.758196},{"c":88.6,"h":91.515,"l":88.6,"n":1529,"o":90.78,"t":"2026-09-28T14:00:00Z","v":96485,"vw":90.213931},{"c":89.02,"h":89.368,"l":88.6,"n":876,"o":88.6,"t":"2026-09-28T14:15:00Z","v":93961,"vw":89.035996},{"c":87.86,"h":89.29,"l":87.845,"n":812,"o":89.135,"t":"2026-09-28T14:30:00Z","v":40193,"vw":88.479994},{"c":85.98,"h":88,"l":85.855,"n":1122,"o":88,"t":"2026-09-28T14:45:00Z","v":47839,"vw":86.944577},{"c":84.0438,"h":86.13,"l":84.0438,"n":1783,"o":85.97,"t":"2026-09-28T15:00:00Z","v":81398,"vw":85.432691},{"c":83.465,"h":84.085,"l":82.71,"n":1527,"o":84.085,"t":"2026-09-28T15:15:00Z","v":82613,"vw":83.172431},{"c":84.27,"h":84.7974,"l":83.4,"n":1411,"o":83.49,"t":"2026-09-28T15:30:00Z","v":71133,"vw":84.084852},{"c":84.33,"h":84.44,"l":84,"n":960,"o":84.34,"t":"2026-09-28T15:45:00Z","v":39379,"vw":84.235034},{"c":85.05,"h":85.17,"l":84.28,"n":1129,"o":84.33,"t":"2026-09-28T16:00:00Z","v":55776,"vw":84.667389},{"c":86.52,"h":86.825,"l":85.11,"n":949,"o":85.11,"t":"2026-09-28T16:15:00Z","v":36450,"vw":85.823061},{"c":85.3,"h":86.45,"l":85.15,"n":645,"o":86.45,"t":"2026-09-28T16:30:00Z","v":21219,"vw":85.562784},{"c":85.53,"h":85.78,"l":85.15,"n":594,"o":85.36,"t":"2026-09-28T16:45:00Z","v":20789,"vw":85.482591},{"c":86.37,"h":86.62,"l":85.33,"n":820,"o":85.5,"t":"2026-09-28T17:00:00Z","v":25154,"vw":85.731248},{"c":86.025,"h":86.495,"l":86,"n":597,"o":86.37,"t":"2026-09-28T17:15:00Z","v":18710,"vw":86.274593},{"c":86.445,"h":86.7,"l":85.95,"n":757,"o":86.025,"t":"2026-09-28T17:30:00Z","v":48197,"vw":86.193156},{"c":86.1,"h":86.77,"l":86,"n":1121,"o":86.45,"t":"2026-09-28T17:45:00Z","v":47523,"vw":86.378436},{"c":86.07,"h":86.28,"l":85.82,"n":1112,"o":86.1,"t":"2026-09-28T18:00:00Z","v":51214,"vw":86.052128},{"c":85.54,"h":86.13,"l":85.42,"n":843,"o":86.07,"t":"2026-09-28T18:15:00Z","v":25748,"vw":85.732308},{"c":85.33,"h":85.545,"l":85.03,"n":1054,"o":85.545,"t":"2026-09-28T18:30:00Z","v":33381,"vw":85.2719},{"c":85.82,"h":85.875,"l":85.315,"n":945,"o":85.33,"t":"2026-09-28T18:45:00Z","v":34044,"vw":85.60031},{"c":84.89,"h":85.82,"l":84.89,"n":1013,"o":85.82,"t":"2026-09-28T19:00:00Z","v":29297,"vw":85.375013},{"c":85.58,"h":85.705,"l":84.77,"n":1368,"o":84.87,"t":"2026-09-28T19:15:00Z","v":51876,"vw":85.260054},{"c":85.63,"h":86.12,"l":85.575,"n":1521,"o":85.58,"t":"2026-09-28T19:30:00Z","v":65438,"vw":85.834208},{"c":85.37,"h":85.63,"l":85.11,"n":4670,"o":85.59,"t":"2026-09-28T19:45:00Z","v":308695,"vw":85.461101},{"c":85.34,"h":85.34,"l":85.34,"n":69,"o":85.34,"t":"2026-09-28T20:00:00Z","v":157393,"vw":85.34},{"c":86,"h":86,"l":85.8,"n":39,"o":86,"t":"2026-09-29T08:45:00Z","v":2507,"vw":85.925563},{"c":86.81,"h":86.81,"l":86.5,"n":14,"o":86.5,"t":"2026-09-29T13:00:00Z","v":708,"vw":86.747154},{"c":86.665,"h":87.42,"l":85.4001,"n":544,"o":86.52,"t":"2026-09-29T13:30:00Z","v":44625,"vw":86.543098},{"c":86.155,"h":86.8,"l":86.02,"n":580,"o":86.73,"t":"2026-09-29T13:45:00Z","v":32705,"vw":86.467174},{"c":85.125,"h":86.235,"l":84.58,"n":666,"o":86.22,"t":"2026-09-29T14:00:00Z","v":26336,"vw":85.352192},{"c":85.485,"h":85.745,"l":84.8228,"n":531,"o":85.1175,"t":"2026-09-29T14:15:00Z","v":27907,"vw":85.129941},{"c":86.275,"h":86.35,"l":85.26,"n":634,"o":85.42,"t":"2026-09-29T14:30:00Z","v":23735,"vw":85.686569},{"c":86.35,"h":86.52,"l":85.94,"n":570,"o":86.37,"t":"2026-09-29T14:45:00Z","v":26402,"vw":86.274448},{"c":86.24,"h":86.35,"l":86.03,"n":601,"o":86.23,"t":"2026-09-29T15:00:00Z","v":30434,"vw":86.184036},{"c":85.525,"h":86.47,"l":85.525,"n":581,"o":86.27,"t":"2026-09-29T15:15:00Z","v":26089,"vw":86.030431},{"c":85.465,"h":85.79,"l":85.325,"n":509,"o":85.52,"t":"2026-09-29T15:30:00Z","v":17131,"vw":85.60704},{"c":85.34,"h":85.72,"l":85.18,"n":437,"o":85.55,"t":"2026-09-29T15:45:00Z","v":14927,"vw":85.462728},{"c":85.46,"h":85.66,"l":85.26,"n":441,"o":85.345,"t":"2026-09-29T16:00:00Z","v":13250,"vw":85.486295},{"c":85.62,"h":85.8,"l":85.45,"n":564,"o":85.45,"t":"2026-09-29T16:15:00Z","v":19435,"vw":85.580091},{"c":85.39,"h":85.615,"l":85.18,"n":852,"o":85.61,"t":"2026-09-29T16:30:00Z","v":28745,"vw":85.427496},{"c":85.045,"h":85.33,"l":85.035,"n":397,"o":85.32,"t":"2026-09-29T16:45:00Z","v":14235,"vw":85.231575},{"c":85.185,"h":85.32,"l":85.005,"n":488,"o":85.16,"t":"2026-09-29T17:00:00Z","v":14009,"vw":85.161022},{"c":85.295,"h":85.42,"l":85.17,"n":433,"o":85.26,"t":"2026-09-29T17:15:00Z","v":13366,"vw":85.269382},{"c":85.38,"h":85.5,"l":85.24,"n":550,"o":85.38,"t":"2026-09-29T17:30:00Z","v":16536,"vw":85.396349},{"c":85.25,"h":85.48,"l":85.145,"n":506,"o":85.37,"t":"2026-09-29T17:45:00Z","v":18987,"vw":85.275689},{"c":84.825,"h":85.81,"l":84.8,"n":716,"o":85.29,"t":"2026-09-29T18:00:00Z","v":40188,"vw":85.255114},{"c":84.67,"h":85.19,"l":84.5,"n":687,"o":84.95,"t":"2026-09-29T18:15:00Z","v":33046,"vw":84.851838},{"c":84.885,"h":85.335,"l":84.55,"n":750,"o":84.67,"t":"2026-09-29T18:30:00Z","v":43855,"vw":84.965707},{"c":85.05,"h":85.05,"l":84.52,"n":698,"o":84.88,"t":"2026-09-29T18:45:00Z","v":37356,"vw":84.7344},{"c":84.81,"h":85.14,"l":84.67,"n":605,"o":85.055,"t":"2026-09-29T19:00:00Z","v":22496,"vw":84.877335},{"c":85.15,"h":85.175,"l":84.6643,"n":967,"o":84.77,"t":"2026-09-29T19:15:00Z","v":37664,"vw":84.898001},{"c":85.25,"h":85.53,"l":84.98,"n":1079,"o":85.15,"t":"2026-09-29T19:30:00Z","v":40300,"vw":85.197235},{"c":85.13,"h":85.395,"l":84.835,"n":3012,"o":85.25,"t":"2026-09-29T19:45:00Z","v":138751,"vw":85.124091},{"c":85.11,"h":85.11,"l":85.105,"n":36,"o":85.105,"t":"2026-09-29T20:00:00Z","v":123732,"vw":85.105004},{"c":85.1,"h":85.1,"l":85.1,"n":26,"o":85.1,"t":"2026-09-29T20:15:00Z","v":325,"vw":85.1},{"c":85.1,"h":85.1,"l":85.1,"n":4,"o":85.1,"t":"2026-09-29T20:45:00Z","v":867,"vw":85.1},{"c":84.9973,"h":84.9973,"l":84.9973,"n":1,"o":84.9973,"t":"2026-09-29T21:30:00Z","v":100,"vw":84.9973},{"c":85.66,"h":85.66,"l":85.66,"n":1,"o":85.66,"t":"2026-09-30T08:00:00Z","v":213,"vw":85.66},{"c":85.11,"h":85.12,"l":85.11,"n":7,"o":85.12,"t":"2026-09-30T09:45:00Z","v":354,"vw":85.112857},{"c":85.1,"h":85.2,"l":85.1,"n":11,"o":85.2,"t":"2026-09-30T13:00:00Z","v":631,"vw":85.152},{"c":84.51,"h":85.2,"l":83.5801,"n":392,"o":85.2,"t":"2026-09-30T13:30:00Z","v":19204,"vw":84.504311},{"c":84.475,"h":84.68,"l":84.169,"n":212,"o":84.495,"t":"2026-09-30T13:45:00Z","v":7272,"vw":84.461369},{"c":84.41,"h":84.69,"l":84.03,"n":606,"o":84.39,"t":"2026-09-30T14:00:00Z","v":28802,"vw":84.390569},{"c":84,"h":84.51,"l":84,"n":382,"o":84.51,"t":"2026-09-30T14:15:00Z","v":10976,"vw":84.300779},{"c":84.17,"h":84.37,"l":83.92,"n":439,"o":84.19,"t":"2026-09-30T14:30:00Z","v":16006,"vw":84.193844},{"c":84.1505,"h":84.23,"l":83.9001,"n":499,"o":84.09,"t":"2026-09-30T14:45:00Z","v":11795,"vw":84.067471},{"c":84.255,"h":84.4,"l":84.16,"n":418,"o":84.215,"t":"2026-09-30T15:00:00Z","v":12326,"vw":84.292551},{"c":83.75,"h":84.35,"l":83.41,"n":658,"o":84.35,"t":"2026-09-30T15:15:00Z","v":26552,"vw":83.680592},{"c":83.62,"h":83.89,"l":83.54,"n":427,"o":83.68,"t":"2026-09-30T15:30:00Z","v":13475,"vw":83.668851},{"c":83.775,"h":83.775,"l":83.45,"n":434,"o":83.46,"t":"2026-09-30T15:45:00Z","v":18635,"vw":83.537812},{"c":83.61,"h":83.86,"l":83.53,"n":402,"o":83.77,"t":"2026-09-30T16:00:00Z","v":13247,"vw":83.696691},{"c":83.43,"h":83.555,"l":83.185,"n":535,"o":83.555,"t":"2026-09-30T16:15:00Z","v":20376,"vw":83.323633},{"c":83.5375,"h":83.74,"l":83.34,"n":625,"o":83.34,"t":"2026-09-30T16:30:00Z","v":22413,"vw":83.572091},{"c":83.19,"h":83.545,"l":83.1275,"n":583,"o":83.545,"t":"2026-09-30T16:45:00Z","v":20564,"vw":83.247934},{"c":83.06,"h":83.19,"l":83.03,"n":550,"o":83.18,"t":"2026-09-30T17:00:00Z","v":17846,"vw":83.116616},{"c":82.865,"h":83.07,"l":82.6706,"n":646,"o":83.05,"t":"2026-09-30T17:15:00Z","v":22189,"vw":82.937006},{"c":83.12,"h":83.3,"l":82.68,"n":602,"o":82.865,"t":"2026-09-30T17:30:00Z","v":25361,"vw":83.006334},{"c":83.03,"h":83.12,"l":82.8,"n":660,"o":83.12,"t":"2026-09-30T17:45:00Z","v":19868,"vw":82.985667},{"c":82.83,"h":83.06,"l":82.6997,"n":560,"o":82.96,"t":"2026-09-30T18:00:00Z","v":17155,"vw":82.91319},{"c":82.3,"h":82.89,"l":82.3,"n":935,"o":82.83,"t":"2026-09-30T18:15:00Z","v":31442,"vw":82.565589},{"c":82.605,"h":82.6275,"l":82.35,"n":887,"o":82.35,"t":"2026-09-30T18:30:00Z","v":27337,"vw":82.50875},{"c":82.88,"h":83.005,"l":82.1,"n":1424,"o":82.605,"t":"2026-09-30T18:45:00Z","v":68726,"vw":82.294451},{"c":82.865,"h":83.0566,"l":82.71,"n":697,"o":82.925,"t":"2026-09-30T19:00:00Z","v":22499,"vw":82.862191},{"c":82.92,"h":83.005,"l":82.78,"n":699,"o":82.865,"t":"2026-09-30T19:15:00Z","v":28717,"vw":82.889125},{"c":83.07,"h":83.34,"l":82.87,"n":1174,"o":82.9175,"t":"2026-09-30T19:30:00Z","v":55092,"vw":83.095907},{"c":82.78,"h":83.2684,"l":82.69,"n":2984,"o":83.07,"t":"2026-09-30T19:45:00Z","v":160798,"vw":82.872307},{"c":82.76,"h":82.76,"l":82.76,"n":37,"o":82.76,"t":"2026-09-30T20:00:00Z","v":213203,"vw":82.76},{"c":83.4,"h":83.4,"l":83.4,"n":4,"o":83.4,"t":"2026-09-30T20:15:00Z","v":195,"vw":83.4},{"c":84.4,"h":84.4,"l":84.4,"n":6,"o":84.4,"t":"2026-10-01T08:00:00Z","v":1028,"vw":84.4},{"c":82.31,"h":82.31,"l":82.31,"n":14,"o":82.31,"t":"2026-10-01T13:15:00Z","v":398,"vw":82.31},{"c":81.93,"h":82.29,"l":81.3301,"n":582,"o":81.8,"t":"2026-10-01T13:30:00Z","v":34251,"vw":81.819519},{"c":82.37,"h":82.534,"l":81.495,"n":553,"o":81.92,"t":"2026-10-01T13:45:00Z","v":40127,"vw":82.083591},{"c":81.385,"h":82.09,"l":81,"n":627,"o":82.09,"t":"2026-10-01T14:00:00Z","v":20674,"vw":81.467363},{"c":81.59,"h":81.7,"l":81.21,"n":539,"o":81.445,"t":"2026-10-01T14:15:00Z","v":25821,"vw":81.560071},{"c":82.36,"h":82.52,"l":81.59,"n":686,"o":81.59,"t":"2026-10-01T14:30:00Z","v":18967,"vw":82.110622},{"c":82.95,"h":83.33,"l":82.21,"n":616,"o":82.385,"t":"2026-10-01T14:45:00Z","v":29115,"vw":82.759766},{"c":81.825,"h":82.96,"l":81.52,"n":761,"o":82.96,"t":"2026-10-01T15:00:00Z","v":26316,"vw":82.081099},{"c":81.895,"h":82.09,"l":81.69,"n":583,"o":81.69,"t":"2026-10-01T15:15:00Z","v":19816,"vw":81.912438},{"c":81.91,"h":82.055,"l":81.67,"n":376,"o":81.92,"t":"2026-10-01T15:30:00Z","v":15797,"vw":81.844184},{"c":82.49,"h":82.58,"l":81.91,"n":489,"o":81.91,"t":"2026-10-01T15:45:00Z","v":30239,"vw":82.261937},{"c":82.72,"h":83.0051,"l":82.57,"n":363,"o":82.57,"t":"2026-10-01T16:00:00Z","v":9988,"vw":82.873384},{"c":82.59,"h":82.995,"l":82.59,"n":452,"o":82.775,"t":"2026-10-01T16:15:00Z","v":12838,"vw":82.818707},{"c":82.79,"h":83.085,"l":82.57,"n":426,"o":82.57,"t":"2026-10-01T16:30:00Z","v":15960,"vw":82.874842},{"c":82.77,"h":82.83,"l":82.405,"n":439,"o":82.81,"t":"2026-10-01T16:45:00Z","v":14180,"vw":82.634182},{"c":82.75,"h":82.93,"l":82.75,"n":398,"o":82.82,"t":"2026-10-01T17:00:00Z","v":10705,"vw":82.833806},{"c":83.25,"h":83.25,"l":82.645,"n":552,"o":82.69,"t":"2026-10-01T17:15:00Z","v":21301,"vw":82.880276},{"c":83.01,"h":83.865,"l":83.01,"n":906,"o":83.25,"t":"2026-10-01T17:30:00Z","v":63197,"vw":83.442356},{"c":82.135,"h":83.01,"l":82.135,"n":476,"o":83.01,"t":"2026-10-01T17:45:00Z","v":11013,"vw":82.707799},{"c":81.86,"h":82.12,"l":81.625,"n":738,"o":82.12,"t":"2026-10-01T18:00:00Z","v":29145,"vw":81.853856},{"c":81.98,"h":82,"l":81.6,"n":815,"o":81.89,"t":"2026-10-01T18:15:00Z","v":35475,"vw":81.841954},{"c":82.0625,"h":82.48,"l":81.97,"n":569,"o":82.08,"t":"2026-10-01T18:30:00Z","v":19820,"vw":82.15485},{"c":81.85,"h":82.03,"l":81.55,"n":991,"o":82,"t":"2026-10-01T18:45:00Z","v":27559,"vw":81.782159},{"c":81.645,"h":81.9,"l":81.41,"n":1036,"o":81.87,"t":"2026-10-01T19:00:00Z","v":34324,"vw":81.619305},{"c":81.935,"h":82.07,"l":81.69,"n":924,"o":81.69,"t":"2026-10-01T19:15:00Z","v":34200,"vw":81.890968},{"c":82.085,"h":82.15,"l":81.72,"n":1287,"o":81.99,"t":"2026-10-01T19:30:00Z","v":46931,"vw":81.891984},{"c":82.28,"h":82.54,"l":82,"n":3156,"o":82,"t":"2026-10-01T19:45:00Z","v":181758,"vw":82.235465},{"c":82.28,"h":82.28,"l":82.28,"n":34,"o":82.28,"t":"2026-10-01T20:00:00Z","v":204586,"vw":82.28},{"c":82.23,"h":82.23,"l":82.23,"n":5,"o":82.23,"t":"2026-10-01T20:45:00Z","v":263,"vw":82.23},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-10-02T12:00:00Z","v":226,"vw":83},{"c":83.86,"h":83.86,"l":83.86,"n":4,"o":83.86,"t":"2026-10-02T12:30:00Z","v":225,"vw":83.86},{"c":83.82,"h":84.5,"l":83.8,"n":10,"o":84.3,"t":"2026-10-02T13:00:00Z","v":565,"vw":84.123617},{"c":84.25,"h":84.25,"l":84.25,"n":11,"o":84.25,"t":"2026-10-02T13:15:00Z","v":182,"vw":84.25},{"c":84.44,"h":85.5,"l":84.1901,"n":307,"o":84.62,"t":"2026-10-02T13:30:00Z","v":15931,"vw":84.645656},{"c":83.06,"h":85,"l":82.92,"n":673,"o":84.7,"t":"2026-10-02T13:45:00Z","v":27393,"vw":83.749526},{"c":83.76,"h":83.9,"l":82.38,"n":489,"o":82.87,"t":"2026-10-02T14:00:00Z","v":17829,"vw":83.218282},{"c":83.455,"h":83.73,"l":83.14,"n":386,"o":83.445,"t":"2026-10-02T14:15:00Z","v":11032,"vw":83.44312},{"c":84.11,"h":84.36,"l":83.15,"n":246,"o":83.24,"t":"2026-10-02T14:30:00Z","v":8154,"vw":83.557524},{"c":84.325,"h":84.48,"l":84.035,"n":365,"o":84.115,"t":"2026-10-02T14:45:00Z","v":12769,"vw":84.288348},{"c":83.635,"h":84.68,"l":83.61,"n":574,"o":84.45,"t":"2026-10-02T15:00:00Z","v":33801,"vw":84.464328},{"c":84.48,"h":84.48,"l":83.555,"n":504,"o":83.95,"t":"2026-10-02T15:15:00Z","v":15385,"vw":83.962649},{"c":85.03,"h":85.28,"l":84.35,"n":544,"o":84.495,"t":"2026-10-02T15:30:00Z","v":19338,"vw":84.816236},{"c":84.99,"h":85.5,"l":84.87,"n":755,"o":85.035,"t":"2026-10-02T15:45:00Z","v":42005,"vw":85.141638},{"c":84.37,"h":84.92,"l":84.28,"n":347,"o":84.75,"t":"2026-10-02T16:00:00Z","v":9678,"vw":84.515818},{"c":84.31,"h":84.61,"l":84.25,"n":308,"o":84.305,"t":"2026-10-02T16:15:00Z","v":8457,"vw":84.358378},{"c":84.18,"h":84.6,"l":84.18,"n":391,"o":84.33,"t":"2026-10-02T16:30:00Z","v":13529,"vw":84.406601},{"c":84.4,"h":84.4,"l":84.17,"n":314,"o":84.205,"t":"2026-10-02T16:45:00Z","v":8578,"vw":84.290579},{"c":84.145,"h":84.6,"l":84.13,"n":388,"o":84.5,"t":"2026-10-02T17:00:00Z","v":12452,"vw":84.405755},{"c":83.72,"h":84.31,"l":83.72,"n":241,"o":84.18,"t":"2026-10-02T17:15:00Z","v":6621,"vw":83.963859},{"c":83.815,"h":84.015,"l":83.7,"n":389,"o":83.72,"t":"2026-10-02T17:30:00Z","v":10765,"vw":83.854195},{"c":83.84,"h":83.99,"l":83.77,"n":360,"o":83.815,"t":"2026-10-02T17:45:00Z","v":8861,"vw":83.846311},{"c":83.5,"h":83.83,"l":83.5,"n":491,"o":83.815,"t":"2026-10-02T18:00:00Z","v":12546,"vw":83.686612},{"c":83.89,"h":83.91,"l":83.5,"n":457,"o":83.5675,"t":"2026-10-02T18:15:00Z","v":14557,"vw":83.694587},{"c":83.79,"h":84.045,"l":83.73,"n":467,"o":83.89,"t":"2026-10-02T18:30:00Z","v":14922,"vw":83.870373},{"c":83.83,"h":83.83,"l":83.54,"n":487,"o":83.755,"t":"2026-10-02T18:45:00Z","v":12893,"vw":83.69392},{"c":83.59,"h":83.94,"l":83.59,"n":830,"o":83.75,"t":"2026-10-02T19:00:00Z","v":27823,"vw":83.768785},{"c":83.705,"h":83.825,"l":83.61,"n":599,"o":83.61,"t":"2026-10-02T19:15:00Z","v":15143,"vw":83.721265},{"c":83.97,"h":84.16,"l":83.705,"n":983,"o":83.705,"t":"2026-10-02T19:30:00Z","v":34335,"vw":83.962434},{"c":83.32,"h":84.02,"l":83.245,"n":2967,"o":84.02,"t":"2026-10-02T19:45:00Z","v":119870,"vw":83.434244},{"c":83.27,"h":83.27,"l":83.27,"n":43,"o":83.27,"t":"2026-10-02T20:00:00Z","v":157406,"vw":83.27},{"c":83.5,"h":83.51,"l":83.5,"n":3,"o":83.51,"t":"2026-10-02T21:00:00Z","v":305,"vw":83.505888},{"c":83.9,"h":83.9,"l":83.9,"n":1,"o":83.9,"t":"2026-10-05T11:30:00Z","v":120,"vw":83.9},{"c":83,"h":83.05,"l":83,"n":9,"o":83.05,"t":"2026-10-05T12:45:00Z","v":627,"vw":83.00813},{"c":83.01,"h":83.01,"l":83.01,"n":3,"o":83.01,"t":"2026-10-05T13:15:00Z","v":160,"vw":83.01},{"c":81.675,"h":83.2,"l":81.5,"n":432,"o":83.01,"t":"2026-10-05T13:30:00Z","v":17825,"vw":82.401208},{"c":81.75,"h":81.96,"l":81.21,"n":411,"o":81.45,"t":"2026-10-05T13:45:00Z","v":25760,"vw":81.442536},{"c":82.72,"h":83.665,"l":81.75,"n":476,"o":81.75,"t":"2026-10-05T14:00:00Z","v":23149,"vw":82.635525},{"c":83.73,"h":83.91,"l":82.925,"n":208,"o":83.17,"t":"2026-10-05T14:15:00Z","v":4757,"vw":83.478588},{"c":83.825,"h":83.9,"l":83.2,"n":417,"o":83.75,"t":"2026-10-05T14:30:00Z","v":11945,"vw":83.520504},{"c":84.115,"h":84.115,"l":83.8216,"n":371,"o":83.87,"t":"2026-10-05T14:45:00Z","v":10432,"vw":83.992017},{"c":84.075,"h":84.18,"l":83.945,"n":458,"o":84.05,"t":"2026-10-05T15:00:00Z","v":15119,"vw":84.057068},{"c":84.125,"h":84.73,"l":84.08,"n":689,"o":84.08,"t":"2026-10-05T15:15:00Z","v":22124,"vw":84.412094},{"c":84.32,"h":84.55,"l":84,"n":592,"o":84.115,"t":"2026-10-05T15:30:00Z","v":13697,"vw":84.244431},{"c":84.29,"h":84.31,"l":84.1629,"n":293,"o":84.25,"t":"2026-10-05T15:45:00Z","v":8437,"vw":84.239598},{"c":84.745,"h":84.76,"l":84.08,"n":573,"o":84.225,"t":"2026-10-05T16:00:00Z","v":15221,"vw":84.418885},{"c":84.785,"h":84.8695,"l":84.56,"n":449,"o":84.79,"t":"2026-10-05T16:15:00Z","v":15232,"vw":84.708884},{"c":84.905,"h":84.93,"l":84.69,"n":343,"o":84.775,"t":"2026-10-05T16:30:00Z","v":8160,"vw":84.783144},{"c":84.77,"h":84.93,"l":84.4751,"n":377,"o":84.93,"t":"2026-10-05T16:45:00Z","v":10852,"vw":84.68787},{"c":84.495,"h":84.715,"l":84.425,"n":343,"o":84.6975,"t":"2026-10-05T17:00:00Z","v":7108,"vw":84.513173},{"c":84.54,"h":84.54,"l":84.2901,"n":428,"o":84.5,"t":"2026-10-05T17:15:00Z","v":8101,"vw":84.460289},{"c":84.78,"h":84.815,"l":84.525,"n":346,"o":84.525,"t":"2026-10-05T17:30:00Z","v":8427,"vw":84.747204},{"c":85.335,"h":85.4,"l":84.85,"n":445,"o":84.9,"t":"2026-10-05T17:45:00Z","v":9520,"vw":85.114161},{"c":85.25,"h":85.42,"l":85.0801,"n":491,"o":85.42,"t":"2026-10-05T18:00:00Z","v":13240,"vw":85.248374},{"c":85,"h":85.3199,"l":84.985,"n":428,"o":85.25,"t":"2026-10-05T18:15:00Z","v":10034,"vw":85.164935},{"c":84.83,"h":85.01,"l":84.755,"n":344,"o":85,"t":"2026-10-05T18:30:00Z","v":8729,"vw":84.882501},{"c":85.12,"h":85.12,"l":84.675,"n":413,"o":84.84,"t":"2026-10-05T18:45:00Z","v":9884,"vw":84.840011},{"c":85.26,"h":85.49,"l":85.01,"n":700,"o":85.13,"t":"2026-10-05T19:00:00Z","v":21262,"vw":85.273638},{"c":85.065,"h":85.43,"l":84.55,"n":859,"o":85.25,"t":"2026-10-05T19:15:00Z","v":27058,"vw":85.096883},{"c":85.14,"h":85.22,"l":84.9,"n":947,"o":85.045,"t":"2026-10-05T19:30:00Z","v":25753,"vw":85.065856},{"c":84.37,"h":85.12,"l":84.24,"n":3518,"o":85.12,"t":"2026-10-05T19:45:00Z","v":140329,"vw":84.510098},{"c":84.35,"h":84.379,"l":84.35,"n":39,"o":84.35,"t":"2026-10-05T20:00:00Z","v":320794,"vw":84.35001},{"c":84.9964,"h":84.9964,"l":84.9964,"n":1,"o":84.9964,"t":"2026-10-05T22:00:00Z","v":100,"vw":84.9964},{"c":85.2,"h":85.2,"l":85.2,"n":5,"o":85.2,"t":"2026-10-06T13:15:00Z","v":810,"vw":85.2},{"c":86.72,"h":87.04,"l":85.245,"n":504,"o":85.98,"t":"2026-10-06T13:30:00Z","v":17838,"vw":86.025585},{"c":89.03,"h":89.31,"l":86.27,"n":1190,"o":86.27,"t":"2026-10-06T13:45:00Z","v":37534,"vw":88.031571},{"c":87.715,"h":89.17,"l":87.4,"n":876,"o":89.155,"t":"2026-10-06T14:00:00Z","v":36456,"vw":88.520021},{"c":86.485,"h":87.722,"l":86.22,"n":637,"o":87.5825,"t":"2026-10-06T14:15:00Z","v":21319,"vw":86.969637},{"c":86.48,"h":86.85,"l":85.93,"n":686,"o":86.485,"t":"2026-10-06T14:30:00Z","v":19387,"vw":86.355947},{"c":86.5125,"h":86.84,"l":86.41,"n":753,"o":86.5025,"t":"2026-10-06T14:45:00Z","v":22855,"vw":86.614515},{"c":87.295,"h":87.295,"l":86.42,"n":839,"o":86.515,"t":"2026-10-06T15:00:00Z","v":40249,"vw":86.704583},{"c":87.385,"h":87.55,"l":87.05,"n":668,"o":87.28,"t":"2026-10-06T15:15:00Z","v":25318,"vw":87.287054},{"c":87.75,"h":87.78,"l":87,"n":468,"o":87.3,"t":"2026-10-06T15:30:00Z","v":12780,"vw":87.340277},{"c":87.905,"h":87.91,"l":87.58,"n":445,"o":87.75,"t":"2026-10-06T15:45:00Z","v":13179,"vw":87.794278},{"c":87.94,"h":87.94,"l":87.54,"n":528,"o":87.9,"t":"2026-10-06T16:00:00Z","v":16377,"vw":87.714737},{"c":88.07,"h":88.08,"l":87.67,"n":509,"o":87.8,"t":"2026-10-06T16:15:00Z","v":19793,"vw":87.923689},{"c":88.34,"h":88.53,"l":88.07,"n":519,"o":88.07,"t":"2026-10-06T16:30:00Z","v":24540,"vw":88.339408},{"c":88.985,"h":89.07,"l":88.34,"n":661,"o":88.34,"t":"2026-10-06T16:45:00Z","v":33229,"vw":88.799156},{"c":88.93,"h":89.04,"l":88.7531,"n":413,"o":88.985,"t":"2026-10-06T17:00:00Z","v":18825,"vw":88.924213},{"c":88.67,"h":88.935,"l":88.46,"n":329,"o":88.935,"t":"2026-10-06T17:15:00Z","v":10416,"vw":88.683502},{"c":88.75,"h":89,"l":88.58,"n":390,"o":88.62,"t":"2026-10-06T17:30:00Z","v":13487,"vw":88.813819},{"c":88.1825,"h":88.72,"l":88.01,"n":377,"o":88.71,"t":"2026-10-06T17:45:00Z","v":17836,"vw":88.486937},{"c":88.59,"h":88.85,"l":88.2,"n":520,"o":88.2,"t":"2026-10-06T18:00:00Z","v":28921,"vw":88.484706},{"c":88.21,"h":88.63,"l":88.21,"n":401,"o":88.63,"t":"2026-10-06T18:15:00Z","v":14992,"vw":88.432322},{"c":88.12,"h":88.255,"l":87.8214,"n":433,"o":88.12,"t":"2026-10-06T18:30:00Z","v":18451,"vw":88.123947},{"c":88.225,"h":88.44,"l":88.13,"n":448,"o":88.1425,"t":"2026-10-06T18:45:00Z","v":17647,"vw":88.30578},{"c":87.91,"h":88.295,"l":87.91,"n":524,"o":88.16,"t":"2026-10-06T19:00:00Z","v":30792,"vw":88.07194},{"c":87.76,"h":88.23,"l":87.76,"n":744,"o":87.97,"t":"2026-10-06T19:15:00Z","v":31582,"vw":88.074858},{"c":88.125,"h":88.22,"l":87.76,"n":1230,"o":87.76,"t":"2026-10-06T19:30:00Z","v":51161,"vw":88.021857},{"c":88.07,"h":88.45,"l":87.88,"n":3869,"o":88.125,"t":"2026-10-06T19:45:00Z","v":203333,"vw":88.095629},{"c":88.07,"h":88.07,"l":88.07,"n":55,"o":88.07,"t":"2026-10-06T20:00:00Z","v":174203,"vw":88.07},{"c":88.5,"h":88.5,"l":88.5,"n":3,"o":88.5,"t":"2026-10-06T21:15:00Z","v":200,"vw":88.5},{"c":87,"h":87.01,"l":86.99,"n":16,"o":87.01,"t":"2026-10-07T11:00:00Z","v":1276,"vw":86.99818},{"c":85.46,"h":85.46,"l":85.46,"n":1,"o":85.46,"t":"2026-10-07T12:30:00Z","v":118,"vw":85.46},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-07T12:45:00Z","v":100,"vw":86.7},{"c":85.76,"h":86.59,"l":84.73,"n":523,"o":86.22,"t":"2026-10-07T13:30:00Z","v":27951,"vw":85.638976},{"c":84.47,"h":85.9,"l":84.4,"n":375,"o":85.465,"t":"2026-10-07T13:45:00Z","v":26327,"vw":85.585866},{"c":84.34,"h":84.63,"l":84.01,"n":553,"o":84.35,"t":"2026-10-07T14:00:00Z","v":25092,"vw":84.389131},{"c":84.25,"h":84.59,"l":83.95,"n":468,"o":84.49,"t":"2026-10-07T14:15:00Z","v":14941,"vw":84.252875},{"c":84.71,"h":84.85,"l":84.315,"n":557,"o":84.315,"t":"2026-10-07T14:30:00Z","v":30224,"vw":84.654302},{"c":85.17,"h":85.17,"l":84.2983,"n":297,"o":84.46,"t":"2026-10-07T14:45:00Z","v":7306,"vw":84.68476},{"c":85.42,"h":85.5725,"l":84.84,"n":505,"o":85.33,"t":"2026-10-07T15:00:00Z","v":16334,"vw":85.119119},{"c":85.205,"h":85.4,"l":85.06,"n":326,"o":85.35,"t":"2026-10-07T15:15:00Z","v":11196,"vw":85.264005},{"c":85.755,"h":85.755,"l":85.19,"n":413,"o":85.21,"t":"2026-10-07T15:30:00Z","v":14082,"vw":85.345346},{"c":85.67,"h":85.775,"l":85.36,"n":555,"o":85.5778,"t":"2026-10-07T15:45:00Z","v":15529,"vw":85.54209},{"c":85.765,"h":86.17,"l":85.66,"n":388,"o":85.76,"t":"2026-10-07T16:00:00Z","v":12677,"vw":85.839598},{"c":85.6072,"h":85.85,"l":85.565,"n":357,"o":85.755,"t":"2026-10-07T16:15:00Z","v":7413,"vw":85.69659},{"c":85.7,"h":85.705,"l":85.37,"n":411,"o":85.63,"t":"2026-10-07T16:30:00Z","v":13693,"vw":85.546816},{"c":85.905,"h":85.98,"l":85.77,"n":352,"o":85.77,"t":"2026-10-07T16:45:00Z","v":8155,"vw":85.904233},{"c":86.2275,"h":86.44,"l":85.98,"n":456,"o":85.98,"t":"2026-10-07T17:00:00Z","v":16639,"vw":86.254155},{"c":86.77,"h":86.77,"l":86.22,"n":513,"o":86.31,"t":"2026-10-07T17:15:00Z","v":18157,"vw":86.509432},{"c":86.41,"h":86.86,"l":86.31,"n":634,"o":86.765,"t":"2026-10-07T17:30:00Z","v":27063,"vw":86.611742},{"c":86.465,"h":86.55,"l":86.25,"n":410,"o":86.42,"t":"2026-10-07T17:45:00Z","v":12465,"vw":86.385505},{"c":86.53,"h":86.765,"l":86.465,"n":469,"o":86.465,"t":"2026-10-07T18:00:00Z","v":17765,"vw":86.652327},{"c":86.945,"h":87,"l":86.5,"n":484,"o":86.58,"t":"2026-10-07T18:15:00Z","v":26762,"vw":86.741099},{"c":86.99,"h":87.095,"l":86.835,"n":430,"o":86.935,"t":"2026-10-07T18:30:00Z","v":13190,"vw":86.941112},{"c":87.5,"h":87.56,"l":86.92,"n":574,"o":87.05,"t":"2026-10-07T18:45:00Z","v":20304,"vw":87.282127},{"c":87.14,"h":87.45,"l":86.975,"n":538,"o":87.44,"t":"2026-10-07T19:00:00Z","v":24354,"vw":87.17069},{"c":87.26,"h":87.51,"l":87.1,"n":777,"o":87.14,"t":"2026-10-07T19:15:00Z","v":25234,"vw":87.231657},{"c":87.185,"h":87.41,"l":87.1,"n":1166,"o":87.265,"t":"2026-10-07T19:30:00Z","v":49340,"vw":87.256002},{"c":87.19,"h":87.255,"l":86.73,"n":2331,"o":87.17,"t":"2026-10-07T19:45:00Z","v":104407,"vw":87.140414},{"c":86.05,"h":87.13,"l":86.05,"n":55,"o":87.13,"t":"2026-10-07T20:00:00Z","v":207982,"vw":87.129045},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-07T20:45:00Z","v":100,"vw":84.33},{"c":86.9,"h":86.96,"l":86.89,"n":4,"o":86.96,"t":"2026-10-08T08:00:00Z","v":403,"vw":86.926683},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-10-08T10:30:00Z","v":118,"vw":84.83},{"c":84.96,"h":85.28,"l":84.96,"n":54,"o":85.03,"t":"2026-10-08T11:45:00Z","v":5868,"vw":85.040097},{"c":85.03,"h":85.03,"l":85.03,"n":2,"o":85.03,"t":"2026-10-08T12:00:00Z","v":983,"vw":85.03},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-08T12:45:00Z","v":100,"vw":85.5},{"c":86.4,"h":86.4,"l":86.4,"n":5,"o":86.4,"t":"2026-10-08T13:15:00Z","v":112,"vw":86.4},{"c":86.19,"h":86.76,"l":85.05,"n":349,"o":86.22,"t":"2026-10-08T13:30:00Z","v":30692,"vw":86.15142},{"c":86.095,"h":86.37,"l":85.9601,"n":323,"o":86.185,"t":"2026-10-08T13:45:00Z","v":9647,"vw":86.191027},{"c":86.655,"h":87.08,"l":86.2,"n":388,"o":86.21,"t":"2026-10-08T14:00:00Z","v":11979,"vw":86.669944},{"c":86.745,"h":86.845,"l":86.25,"n":637,"o":86.535,"t":"2026-10-08T14:15:00Z","v":22734,"vw":86.551726},{"c":86.76,"h":86.96,"l":86.72,"n":247,"o":86.91,"t":"2026-10-08T14:30:00Z","v":7193,"vw":86.868353},{"c":87.08,"h":87.245,"l":86.745,"n":344,"o":86.775,"t":"2026-10-08T14:45:00Z","v":9258,"vw":87.047836},{"c":86.59,"h":86.98,"l":86.59,"n":590,"o":86.98,"t":"2026-10-08T15:00:00Z","v":28202,"vw":86.822563},{"c":87.205,"h":87.2999,"l":86.585,"n":592,"o":86.625,"t":"2026-10-08T15:15:00Z","v":22318,"vw":86.958069},{"c":87.295,"h":87.3555,"l":86.99,"n":386,"o":87.14,"t":"2026-10-08T15:30:00Z","v":14477,"vw":87.169224},{"c":87.025,"h":87.49,"l":86.9901,"n":941,"o":87.275,"t":"2026-10-08T15:45:00Z","v":54864,"vw":87.158519},{"c":87.05,"h":87.14,"l":86.935,"n":315,"o":87.08,"t":"2026-10-08T16:00:00Z","v":10306,"vw":87.077044},{"c":87.345,"h":88.07,"l":87.04,"n":569,"o":87.04,"t":"2026-10-08T16:15:00Z","v":17219,"vw":87.61695},{"c":87.53,"h":87.615,"l":87.24,"n":454,"o":87.42,"t":"2026-10-08T16:30:00Z","v":12625,"vw":87.457875},{"c":85.515,"h":87.33,"l":85.51,"n":904,"o":87.3,"t":"2026-10-08T16:45:00Z","v":39169,"vw":86.021003},{"c":85.485,"h":85.62,"l":84.24,"n":779,"o":85.505,"t":"2026-10-08T17:00:00Z","v":35731,"vw":84.994479},{"c":84.51,"h":85.6394,"l":84.265,"n":655,"o":85.61,"t":"2026-10-08T17:15:00Z","v":33377,"vw":84.637229},{"c":85.17,"h":85.2225,"l":84.51,"n":519,"o":84.52,"t":"2026-10-08T17:30:00Z","v":29024,"vw":84.669399},{"c":85.875,"h":86.03,"l":84.915,"n":612,"o":85.165,"t":"2026-10-08T17:45:00Z","v":25993,"vw":85.176955},{"c":86.59,"h":86.685,"l":85.75,"n":510,"o":85.87,"t":"2026-10-08T18:00:00Z","v":13473,"vw":86.254052},{"c":86.6325,"h":86.9,"l":86.515,"n":480,"o":86.84,"t":"2026-10-08T18:15:00Z","v":15303,"vw":86.665097},{"c":86.12,"h":86.81,"l":86.12,"n":581,"o":86.81,"t":"2026-10-08T18:30:00Z","v":23190,"vw":86.436046},{"c":85.945,"h":86.28,"l":85.945,"n":526,"o":86.26,"t":"2026-10-08T18:45:00Z","v":15985,"vw":86.134759},{"c":85.93,"h":86.025,"l":85.5475,"n":592,"o":85.945,"t":"2026-10-08T19:00:00Z","v":15910,"vw":85.805719},{"c":86.075,"h":86.33,"l":85.775,"n":898,"o":85.99,"t":"2026-10-08T19:15:00Z","v":32477,"vw":86.065981},{"c":85.995,"h":86.12,"l":85.715,"n":1128,"o":86.07,"t":"2026-10-08T19:30:00Z","v":35991,"vw":85.971589},{"c":85.95,"h":86.355,"l":85.87,"n":3052,"o":86.07,"t":"2026-10-08T19:45:00Z","v":122934,"vw":86.046393},{"c":85.95,"h":85.95,"l":85.95,"n":49,"o":85.95,"t":"2026-10-08T20:00:00Z","v":139398,"vw":85.95},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-08T23:00:00Z","v":3000,"vw":85.5},{"c":86.8,"h":86.8,"l":86.8,"n":2,"o":86.8,"t":"2026-10-09T08:00:00Z","v":101,"vw":86.8},{"c":86.8,"h":86.8,"l":86.8,"n":1,"o":86.8,"t":"2026-10-09T10:00:00Z","v":191,"vw":86.8},{"c":88.53,"h":88.53,"l":88.53,"n":1,"o":88.53,"t":"2026-10-09T11:00:00Z","v":100,"vw":88.53},{"c":87.04,"h":87.04,"l":87.04,"n":4,"o":87.04,"t":"2026-10-09T12:00:00Z","v":200,"vw":87.04},{"c":87,"h":87.55,"l":87,"n":10,"o":87.55,"t":"2026-10-09T12:45:00Z","v":401,"vw":87.275},{"c":86.155,"h":88,"l":85.67,"n":241,"o":87.06,"t":"2026-10-09T13:30:00Z","v":14159,"vw":86.555866},{"c":86.18,"h":86.19,"l":85.01,"n":307,"o":86.19,"t":"2026-10-09T13:45:00Z","v":15533,"vw":85.939394},{"c":86.14,"h":87.33,"l":86,"n":331,"o":86.56,"t":"2026-10-09T14:00:00Z","v":15776,"vw":86.769889},{"c":85.685,"h":86.5,"l":85.685,"n":329,"o":86.135,"t":"2026-10-09T14:15:00Z","v":13153,"vw":86.234899},{"c":86.37,"h":86.38,"l":85.895,"n":287,"o":85.96,"t":"2026-10-09T14:30:00Z","v":10870,"vw":86.179043},{"c":86.77,"h":86.98,"l":86.365,"n":270,"o":86.365,"t":"2026-10-09T14:45:00Z","v":8654,"vw":86.632597},{"c":86.545,"h":86.78,"l":86.265,"n":254,"o":86.76,"t":"2026-10-09T15:00:00Z","v":8522,"vw":86.599556},{"c":86.76,"h":87,"l":86.5825,"n":388,"o":86.71,"t":"2026-10-09T15:15:00Z","v":14680,"vw":86.838108},{"c":86.505,"h":86.835,"l":86.45,"n":260,"o":86.775,"t":"2026-10-09T15:30:00Z","v":6631,"vw":86.662725},{"c":86.3399,"h":86.465,"l":86.285,"n":194,"o":86.44,"t":"2026-10-09T15:45:00Z","v":4649,"vw":86.3769},{"c":86.31,"h":86.35,"l":86.125,"n":211,"o":86.32,"t":"2026-10-09T16:00:00Z","v":5978,"vw":86.220467},{"c":86.29,"h":86.33,"l":86.13,"n":174,"o":86.24,"t":"2026-10-09T16:15:00Z","v":4944,"vw":86.205471},{"c":86.2,"h":86.37,"l":86.15,"n":258,"o":86.29,"t":"2026-10-09T16:30:00Z","v":7457,"vw":86.275615},{"c":86.47,"h":86.65,"l":86.16,"n":370,"o":86.28,"t":"2026-10-09T16:45:00Z","v":14357,"vw":86.368333},{"c":86.39,"h":86.6,"l":86.26,"n":214,"o":86.35,"t":"2026-10-09T17:00:00Z","v":7067,"vw":86.411635},{"c":86.155,"h":86.695,"l":86.155,"n":389,"o":86.39,"t":"2026-10-09T17:15:00Z","v":11647,"vw":86.468033},{"c":86.265,"h":86.32,"l":86.15,"n":194,"o":86.15,"t":"2026-10-09T17:30:00Z","v":5146,"vw":86.27164},{"c":86.71,"h":86.71,"l":86.17,"n":312,"o":86.17,"t":"2026-10-09T17:45:00Z","v":12367,"vw":86.481136},{"c":87.06,"h":87.07,"l":86.66,"n":267,"o":86.81,"t":"2026-10-09T18:00:00Z","v":7290,"vw":86.821},{"c":87.2975,"h":87.37,"l":86.975,"n":324,"o":86.975,"t":"2026-10-09T18:15:00Z","v":11685,"vw":87.222285},{"c":87,"h":87.32,"l":87,"n":389,"o":87.18,"t":"2026-10-09T18:30:00Z","v":10207,"vw":87.157385},{"c":87,"h":87.26,"l":86.94,"n":500,"o":87.06,"t":"2026-10-09T18:45:00Z","v":16926,"vw":87.037802},{"c":86.78,"h":87.05,"l":86.73,"n":492,"o":87.04,"t":"2026-10-09T19:00:00Z","v":21516,"vw":86.932392},{"c":86.385,"h":86.75,"l":86.3,"n":611,"o":86.75,"t":"2026-10-09T19:15:00Z","v":19689,"vw":86.446949},{"c":86.34,"h":86.395,"l":86.01,"n":1023,"o":86.33,"t":"2026-10-09T19:30:00Z","v":40328,"vw":86.240059},{"c":86.15,"h":86.39,"l":86.02,"n":2411,"o":86.34,"t":"2026-10-09T19:45:00Z","v":111836,"vw":86.168133},{"c":86.16,"h":86.16,"l":86.15,"n":32,"o":86.16,"t":"2026-10-09T20:00:00Z","v":80674,"vw":86.159986},{"c":86.46,"h":86.46,"l":86.46,"n":5,"o":86.46,"t":"2026-10-12T08:00:00Z","v":409,"vw":86.46},{"c":84.2,"h":84.2,"l":84.2,"n":2,"o":84.2,"t":"2026-10-12T12:30:00Z","v":254,"vw":84.2},{"c":87.7119,"h":87.7119,"l":87.7119,"n":1,"o":87.7119,"t":"2026-10-12T13:00:00Z","v":550,"vw":87.7119},{"c":85.59,"h":85.705,"l":85,"n":193,"o":85.15,"t":"2026-10-12T13:30:00Z","v":14012,"vw":85.188366},{"c":86.49,"h":86.99,"l":85.23,"n":421,"o":85.23,"t":"2026-10-12T13:45:00Z","v":21717,"vw":86.397567},{"c":86.22,"h":86.89,"l":85.73,"n":316,"o":86.66,"t":"2026-10-12T14:00:00Z","v":8548,"vw":86.37453},{"c":86.555,"h":86.7,"l":86.14,"n":474,"o":86.28,"t":"2026-10-12T14:15:00Z","v":20909,"vw":86.469812},{"c":86.7375,"h":86.7375,"l":86.28,"n":294,"o":86.67,"t":"2026-10-12T14:30:00Z","v":7301,"vw":86.514937},{"c":86.67,"h":86.85,"l":86.33,"n":336,"o":86.63,"t":"2026-10-12T14:45:00Z","v":7738,"vw":86.572759},{"c":86.9,"h":86.95,"l":86.31,"n":393,"o":86.67,"t":"2026-10-12T15:00:00Z","v":12462,"vw":86.619544},{"c":86.48,"h":86.955,"l":86.38,"n":317,"o":86.78,"t":"2026-10-12T15:15:00Z","v":10773,"vw":86.690616},{"c":86.57,"h":86.64,"l":86.48,"n":245,"o":86.48,"t":"2026-10-12T15:30:00Z","v":4995,"vw":86.531398},{"c":86.07,"h":86.54,"l":85.995,"n":460,"o":86.54,"t":"2026-10-12T15:45:00Z","v":23065,"vw":86.231469},{"c":86.01,"h":86.165,"l":86,"n":163,"o":86.07,"t":"2026-10-12T16:00:00Z","v":4281,"vw":86.040891},{"c":85.865,"h":86.1,"l":85.83,"n":288,"o":86.015,"t":"2026-10-12T16:15:00Z","v":9285,"vw":85.969503},{"c":85.8801,"h":85.98,"l":85.82,"n":113,"o":85.88,"t":"2026-10-12T16:30:00Z","v":2588,"vw":85.889671},{"c":85.605,"h":85.84,"l":85.585,"n":287,"o":85.82,"t":"2026-10-12T16:45:00Z","v":6731,"vw":85.722854},{"c":85.705,"h":85.84,"l":85.5638,"n":223,"o":85.75,"t":"2026-10-12T17:00:00Z","v":6506,"vw":85.738119},{"c":85.57,"h":85.75,"l":85.57,"n":187,"o":85.6805,"t":"2026-10-12T17:15:00Z","v":4937,"vw":85.664575},{"c":85.52,"h":85.7117,"l":85.455,"n":284,"o":85.655,"t":"2026-10-12T17:30:00Z","v":9335,"vw":85.588984},{"c":85.465,"h":85.54,"l":85.345,"n":280,"o":85.51,"t":"2026-10-12T17:45:00Z","v":8321,"vw":85.450792},{"c":85.35,"h":85.465,"l":85.28,"n":194,"o":85.465,"t":"2026-10-12T18:00:00Z","v":4839,"vw":85.335785},{"c":85.38,"h":85.38,"l":85.25,"n":357,"o":85.28,"t":"2026-10-12T18:15:00Z","v":7619,"vw":85.342083},{"c":85.175,"h":85.35,"l":85.15,"n":281,"o":85.35,"t":"2026-10-12T18:30:00Z","v":6286,"vw":85.225657},{"c":84.95,"h":85.23,"l":84.82,"n":471,"o":85.17,"t":"2026-10-12T18:45:00Z","v":11602,"vw":84.999854},{"c":85.035,"h":85.115,"l":84.89,"n":507,"o":84.905,"t":"2026-10-12T19:00:00Z","v":9775,"vw":85.014076},{"c":85.02,"h":85.16,"l":84.96,"n":335,"o":85.16,"t":"2026-10-12T19:15:00Z","v":7130,"vw":85.042335},{"c":85.09,"h":85.13,"l":84.875,"n":769,"o":85.035,"t":"2026-10-12T19:30:00Z","v":20722,"vw":85.024429},{"c":84.77,"h":85.159,"l":84.6825,"n":2113,"o":85.09,"t":"2026-10-12T19:45:00Z","v":74458,"vw":84.876081},{"c":84.77,"h":84.77,"l":84.77,"n":51,"o":84.77,"t":"2026-10-12T20:00:00Z","v":94555,"vw":84.77},{"c":84.18,"h":84.18,"l":84.18,"n":5,"o":84.18,"t":"2026-10-13T08:00:00Z","v":224,"vw":84.18},{"c":83.1,"h":83.32,"l":83,"n":28,"o":83.32,"t":"2026-10-13T13:00:00Z","v":775,"vw":83.14},{"c":84.57,"h":84.57,"l":82.4,"n":552,"o":83.91,"t":"2026-10-13T13:30:00Z","v":32215,"vw":83.571932},{"c":84.705,"h":85.37,"l":84.41,"n":613,"o":84.74,"t":"2026-10-13T13:45:00Z","v":38001,"vw":84.964746},{"c":84.46,"h":84.75,"l":84.3,"n":316,"o":84.3,"t":"2026-10-13T14:00:00Z","v":7334,"vw":84.46714},{"c":83.26,"h":84.72,"l":83.115,"n":285,"o":84.38,"t":"2026-10-13T14:15:00Z","v":8100,"vw":83.821745},{"c":83.3,"h":83.46,"l":83.13,"n":275,"o":83.265,"t":"2026-10-13T14:30:00Z","v":8639,"vw":83.276022},{"c":83.12,"h":83.63,"l":83.12,"n":304,"o":83.24,"t":"2026-10-13T14:45:00Z","v":11147,"vw":83.314428},{"c":83.3425,"h":83.45,"l":83.155,"n":398,"o":83.28,"t":"2026-10-13T15:00:00Z","v":11794,"vw":83.321404},{"c":83.19,"h":83.56,"l":83.1671,"n":538,"o":83.35,"t":"2026-10-13T15:15:00Z","v":17202,"vw":83.347869},{"c":82.84,"h":82.96,"l":82.67,"n":231,"o":82.96,"t":"2026-10-13T15:30:00Z","v":5647,"vw":82.832041},{"c":83.08,"h":83.17,"l":82.84,"n":394,"o":82.845,"t":"2026-10-13T15:45:00Z","v":11431,"vw":82.931316},{"c":83.285,"h":83.31,"l":83.07,"n":352,"o":83.085,"t":"2026-10-13T16:00:00Z","v":8921,"vw":83.203357},{"c":84.26,"h":84.26,"l":83.36,"n":573,"o":83.36,"t":"2026-10-13T16:15:00Z","v":18775,"vw":83.994392},{"c":84.335,"h":84.48,"l":84,"n":371,"o":84.23,"t":"2026-10-13T16:30:00Z","v":12174,"vw":84.234104},{"c":84.215,"h":84.215,"l":83.97,"n":161,"o":84.13,"t":"2026-10-13T16:45:00Z","v":3451,"vw":84.094572},{"c":84.19,"h":84.255,"l":84.015,"n":293,"o":84.2475,"t":"2026-10-13T17:00:00Z","v":7355,"vw":84.15141},{"c":84.6,"h":84.6,"l":84.24,"n":411,"o":84.24,"t":"2026-10-13T17:15:00Z","v":11649,"vw":84.399587},{"c":85.21,"h":85.21,"l":84.68,"n":313,"o":84.68,"t":"2026-10-13T17:30:00Z","v":7560,"vw":84.855056},{"c":85.01,"h":85.215,"l":84.86,"n":365,"o":85.215,"t":"2026-10-13T17:45:00Z","v":7066,"vw":84.999312},{"c":85.77,"h":85.805,"l":84.96,"n":577,"o":84.98,"t":"2026-10-13T18:00:00Z","v":12585,"vw":85.473426},{"c":86.26,"h":86.45,"l":85.67,"n":525,"o":85.67,"t":"2026-10-13T18:15:00Z","v":14181,"vw":86.063245},{"c":86,"h":86.23,"l":85.92,"n":299,"o":86.2,"t":"2026-10-13T18:30:00Z","v":8251,"vw":86.078728},{"c":85.69,"h":86.03,"l":85.31,"n":617,"o":86.01,"t":"2026-10-13T18:45:00Z","v":16308,"vw":85.69939},{"c":86.04,"h":86.06,"l":85.69,"n":534,"o":85.77,"t":"2026-10-13T19:00:00Z","v":13891,"vw":85.814429},{"c":86.26,"h":86.54,"l":86.0175,"n":730,"o":86.0175,"t":"2026-10-13T19:15:00Z","v":20857,"vw":86.332406},{"c":86.01,"h":86.44,"l":86.01,"n":924,"o":86.31,"t":"2026-10-13T19:30:00Z","v":30415,"vw":86.320018},{"c":86.22,"h":86.55,"l":85.9,"n":2732,"o":86.09,"t":"2026-10-13T19:45:00Z","v":111071,"vw":86.222671},{"c":86.19,"h":86.19,"l":86.19,"n":41,"o":86.19,"t":"2026-10-13T20:00:00Z","v":164391,"vw":86.19},{"c":86.85,"h":86.85,"l":86.8385,"n":5,"o":86.8385,"t":"2026-10-14T08:00:00Z","v":573,"vw":86.840921},{"c":83.23,"h":83.53,"l":83.23,"n":31,"o":83.53,"t":"2026-10-14T13:15:00Z","v":1940,"vw":83.344846},{"c":84.26,"h":85.6194,"l":83.5,"n":433,"o":83.5,"t":"2026-10-14T13:30:00Z","v":40231,"vw":83.78605},{"c":84.2,"h":84.91,"l":84.004,"n":769,"o":84.26,"t":"2026-10-14T13:45:00Z","v":51968,"vw":84.374856},{"c":84.18,"h":84.94,"l":83.96,"n":732,"o":84.89,"t":"2026-10-14T14:00:00Z","v":36797,"vw":84.420888},{"c":84.15,"h":84.79,"l":83.93,"n":754,"o":84.185,"t":"2026-10-14T14:15:00Z","v":28736,"vw":84.47133},{"c":84.17,"h":84.455,"l":83.79,"n":559,"o":84.14,"t":"2026-10-14T14:30:00Z","v":14376,"vw":84.25544},{"c":83.585,"h":84.1,"l":83.5,"n":459,"o":83.8,"t":"2026-10-14T14:45:00Z","v":33315,"vw":83.537803},{"c":83.355,"h":83.63,"l":83.23,"n":712,"o":83.45,"t":"2026-10-14T15:00:00Z","v":20619,"vw":83.470334},{"c":82.97,"h":83.5,"l":82.96,"n":403,"o":83.48,"t":"2026-10-14T15:15:00Z","v":9950,"vw":83.244773},{"c":82.08,"h":83.01,"l":81.83,"n":721,"o":82.98,"t":"2026-10-14T15:30:00Z","v":26380,"vw":82.296417},{"c":82.575,"h":82.575,"l":82.05,"n":787,"o":82.085,"t":"2026-10-14T15:45:00Z","v":33012,"vw":82.280367},{"c":82.27,"h":82.895,"l":82.2157,"n":535,"o":82.75,"t":"2026-10-14T16:00:00Z","v":18649,"vw":82.607983},{"c":81.82,"h":82.31,"l":81.79,"n":563,"o":82.27,"t":"2026-10-14T16:15:00Z","v":13953,"vw":82.12404},{"c":82.21,"h":82.25,"l":81.585,"n":906,"o":81.76,"t":"2026-10-14T16:30:00Z","v":45708,"vw":81.817225},{"c":82.44,"h":82.44,"l":82.155,"n":510,"o":82.2,"t":"2026-10-14T16:45:00Z","v":16822,"vw":82.339424},{"c":82.14,"h":82.69,"l":81.95,"n":592,"o":82.39,"t":"2026-10-14T17:00:00Z","v":26434,"vw":82.319192},{"c":81.61,"h":82.31,"l":81.56,"n":715,"o":82.09,"t":"2026-10-14T17:15:00Z","v":40848,"vw":82.06164},{"c":81.715,"h":81.99,"l":81.56,"n":536,"o":81.79,"t":"2026-10-14T17:30:00Z","v":18317,"vw":81.718127},{"c":80.67,"h":81.55,"l":80.61,"n":747,"o":81.55,"t":"2026-10-14T17:45:00Z","v":42565,"vw":81.064101},{"c":80.6,"h":80.64,"l":80.102,"n":694,"o":80.51,"t":"2026-10-14T18:00:00Z","v":21012,"vw":80.401971},{"c":80.515,"h":80.635,"l":80.35,"n":431,"o":80.6,"t":"2026-10-14T18:15:00Z","v":11415,"vw":80.499692},{"c":80.26,"h":80.61,"l":80.24,"n":665,"o":80.52,"t":"2026-10-14T18:30:00Z","v":23450,"vw":80.452709},{"c":80.81,"h":80.975,"l":80.2,"n":749,"o":80.27,"t":"2026-10-14T18:45:00Z","v":30623,"vw":80.607963},{"c":80.706,"h":80.99,"l":80.53,"n":591,"o":80.82,"t":"2026-10-14T19:00:00Z","v":18866,"vw":80.800671},{"c":81.025,"h":81.31,"l":80.56,"n":844,"o":80.725,"t":"2026-10-14T19:15:00Z","v":30231,"vw":80.811214},{"c":80.76,"h":81.2,"l":80.755,"n":1256,"o":81.025,"t":"2026-10-14T19:30:00Z","v":40629,"vw":80.957413},{"c":80.55,"h":80.76,"l":80.02,"n":4057,"o":80.7,"t":"2026-10-14T19:45:00Z","v":221091,"vw":80.459947},{"c":80.53,"h":80.53,"l":80.53,"n":33,"o":80.53,"t":"2026-10-14T20:00:00Z","v":207716,"vw":80.53},{"c":79.84,"h":80.03,"l":79.84,"n":25,"o":80.03,"t":"2026-10-14T23:45:00Z","v":1047,"vw":79.981961},{"c":78.3597,"h":78.3597,"l":78.19,"n":31,"o":78.19,"t":"2026-10-15T09:45:00Z","v":532,"vw":78.27485},{"c":79.2,"h":79.2,"l":79.2,"n":13,"o":79.2,"t":"2026-10-15T11:00:00Z","v":360,"vw":79.2},{"c":77.233,"h":77.233,"l":77.233,"n":2,"o":77.233,"t":"2026-10-15T13:15:00Z","v":104,"vw":77.233},{"c":78.21,"h":79,"l":75.94,"n":974,"o":78.26,"t":"2026-10-15T13:30:00Z","v":57104,"vw":77.458356},{"c":76.845,"h":78.35,"l":76.52,"n":858,"o":78.345,"t":"2026-10-15T13:45:00Z","v":67188,"vw":77.746783},{"c":77.2925,"h":77.89,"l":76.55,"n":1001,"o":76.84,"t":"2026-10-15T14:00:00Z","v":55644,"vw":77.265558},{"c":76.71,"h":77.65,"l":76.71,"n":680,"o":77.3,"t":"2026-10-15T14:15:00Z","v":72706,"vw":77.316168},{"c":77.55,"h":77.93,"l":76.66,"n":1059,"o":76.67,"t":"2026-10-15T14:30:00Z","v":61948,"vw":77.346883},{"c":77.665,"h":77.89,"l":77.17,"n":645,"o":77.735,"t":"2026-10-15T14:45:00Z","v":22030,"vw":77.599308},{"c":78.065,"h":78.1,"l":77.1,"n":718,"o":77.7,"t":"2026-10-15T15:00:00Z","v":33824,"vw":77.628736},{"c":77.675,"h":78.17,"l":77.5,"n":611,"o":78.09,"t":"2026-10-15T15:15:00Z","v":22574,"vw":77.868074},{"c":76.42,"h":77.59,"l":76.31,"n":645,"o":77.53,"t":"2026-10-15T15:30:00Z","v":22419,"vw":76.826358},{"c":76.995,"h":77.015,"l":76.425,"n":633,"o":76.425,"t":"2026-10-15T15:45:00Z","v":16847,"vw":76.702306},{"c":76.71,"h":77.26,"l":76.49,"n":510,"o":76.995,"t":"2026-10-15T16:00:00Z","v":24485,"vw":76.848294},{"c":76.455,"h":76.83,"l":76.27,"n":627,"o":76.69,"t":"2026-10-15T16:15:00Z","v":29127,"vw":76.496943},{"c":76.33,"h":76.73,"l":76.205,"n":502,"o":76.46,"t":"2026-10-15T16:30:00Z","v":13875,"vw":76.436646},{"c":76.525,"h":76.63,"l":76.24,"n":525,"o":76.33,"t":"2026-10-15T16:45:00Z","v":15687,"vw":76.424804},{"c":76.27,"h":76.4986,"l":76.0653,"n":498,"o":76.42,"t":"2026-10-15T17:00:00Z","v":13066,"vw":76.284636},{"c":75.96,"h":76.4,"l":75.917,"n":518,"o":76.4,"t":"2026-10-15T17:15:00Z","v":13083,"vw":76.140935},{"c":75.63,"h":76.49,"l":75.63,"n":860,"o":75.96,"t":"2026-10-15T17:30:00Z","v":37629,"vw":76.215471},{"c":75.22,"h":75.825,"l":75.12,"n":1028,"o":75.82,"t":"2026-10-15T17:45:00Z","v":47022,"vw":75.369997},{"c":74.455,"h":75.5799,"l":74.355,"n":882,"o":75.305,"t":"2026-10-15T18:00:00Z","v":32812,"vw":74.829824},{"c":74.56,"h":74.84,"l":74.17,"n":1120,"o":74.39,"t":"2026-10-15T18:15:00Z","v":88676,"vw":74.695643},{"c":75.265,"h":75.265,"l":74.45,"n":890,"o":74.655,"t":"2026-10-15T18:30:00Z","v":57132,"vw":74.729101},{"c":74.94,"h":75.255,"l":74.69,"n":1368,"o":75.18,"t":"2026-10-15T18:45:00Z","v":94365,"vw":74.998591},{"c":76.43,"h":76.43,"l":75,"n":1083,"o":75.09,"t":"2026-10-15T19:00:00Z","v":61053,"vw":75.755116},{"c":76.97,"h":77.175,"l":76.22,"n":1765,"o":76.43,"t":"2026-10-15T19:15:00Z","v":94519,"vw":76.564954},{"c":77.225,"h":77.545,"l":76.81,"n":1835,"o":76.83,"t":"2026-10-15T19:30:00Z","v":83151,"vw":77.212514},{"c":77.36,"h":77.36,"l":76.73,"n":6516,"o":77.22,"t":"2026-10-15T19:45:00Z","v":406648,"vw":77.130992},{"c":77.3,"h":77.3,"l":77.3,"n":36,"o":77.3,"t":"2026-10-15T20:00:00Z","v":300623,"vw":77.3},{"c":77.3,"h":77.33,"l":77.3,"n":43,"o":77.33,"t":"2026-10-15T20:30:00Z","v":1145,"vw":77.307551},{"c":77.55,"h":77.55,"l":77.55,"n":5,"o":77.55,"t":"2026-10-15T20:45:00Z","v":203,"vw":77.55},{"c":77.3,"h":77.3,"l":77.3,"n":8,"o":77.3,"t":"2026-10-15T21:00:00Z","v":427,"vw":77.3},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-15T21:15:00Z","v":175,"vw":77.15},{"c":76.1555,"h":76.1555,"l":76.1555,"n":1,"o":76.1555,"t":"2026-10-16T11:00:00Z","v":100,"vw":76.1555},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-16T11:15:00Z","v":200,"vw":76.9},{"c":76.6,"h":76.6,"l":76.6,"n":21,"o":76.6,"t":"2026-10-16T12:00:00Z","v":900,"vw":76.6},{"c":77.46,"h":77.52,"l":75.97,"n":801,"o":77.17,"t":"2026-10-16T13:30:00Z","v":73377,"vw":76.950354},{"c":77.21,"h":78.125,"l":76.9,"n":450,"o":77.86,"t":"2026-10-16T13:45:00Z","v":29269,"vw":77.255658},{"c":77.35,"h":77.7,"l":76.98,"n":523,"o":77.255,"t":"2026-10-16T14:00:00Z","v":34116,"vw":77.376921},{"c":77.57,"h":77.61,"l":76.9,"n":580,"o":77.38,"t":"2026-10-16T14:15:00Z","v":37507,"vw":77.439063},{"c":77.36,"h":78.15,"l":77.36,"n":474,"o":77.48,"t":"2026-10-16T14:30:00Z","v":39527,"vw":77.922886},{"c":77.2075,"h":77.63,"l":76.65,"n":643,"o":77.58,"t":"2026-10-16T14:45:00Z","v":49029,"vw":77.117312},{"c":74.91,"h":77.04,"l":74.91,"n":909,"o":77.04,"t":"2026-10-16T15:00:00Z","v":60897,"vw":76.047537},{"c":75.31,"h":75.59,"l":74.96,"n":616,"o":75.11,"t":"2026-10-16T15:15:00Z","v":22336,"vw":75.178023},{"c":74.745,"h":75.41,"l":74.62,"n":496,"o":75.2999,"t":"2026-10-16T15:30:00Z","v":16979,"vw":75.015883},{"c":75.12,"h":75.37,"l":74.77,"n":594,"o":74.89,"t":"2026-10-16T15:45:00Z","v":38930,"vw":75.007768},{"c":75.32,"h":75.46,"l":74.89,"n":603,"o":74.97,"t":"2026-10-16T16:00:00Z","v":33137,"vw":75.12186},{"c":75.28,"h":75.51,"l":75.24,"n":193,"o":75.38,"t":"2026-10-16T16:15:00Z","v":6019,"vw":75.353728},{"c":74.89,"h":75.32,"l":74.755,"n":687,"o":75.26,"t":"2026-10-16T16:30:00Z","v":47083,"vw":75.017586},{"c":74.765,"h":75.21,"l":74.6748,"n":403,"o":74.89,"t":"2026-10-16T16:45:00Z","v":18662,"vw":74.926942},{"c":75.14,"h":75.14,"l":74.235,"n":643,"o":74.87,"t":"2026-10-16T17:00:00Z","v":29513,"vw":74.714472},{"c":75.155,"h":75.2561,"l":74.805,"n":449,"o":75.105,"t":"2026-10-16T17:15:00Z","v":25642,"vw":74.9383},{"c":75.31,"h":75.37,"l":74.89,"n":422,"o":75.37,"t":"2026-10-16T17:30:00Z","v":25913,"vw":75.037327},{"c":75.145,"h":75.38,"l":74.97,"n":596,"o":75.35,"t":"2026-10-16T17:45:00Z","v":27044,"vw":75.22178},{"c":74.86,"h":75.05,"l":74.765,"n":566,"o":75.04,"t":"2026-10-16T18:00:00Z","v":29381,"vw":74.895675},{"c":74.88,"h":75.02,"l":74.3101,"n":708,"o":74.95,"t":"2026-10-16T18:15:00Z","v":49500,"vw":74.682467},{"c":75.18,"h":75.18,"l":74.63,"n":495,"o":74.885,"t":"2026-10-16T18:30:00Z","v":36188,"vw":74.896799},{"c":74.89,"h":75.21,"l":74.71,"n":704,"o":75.18,"t":"2026-10-16T18:45:00Z","v":26362,"vw":74.879847},{"c":75.01,"h":75.01,"l":74.635,"n":538,"o":74.885,"t":"2026-10-16T19:00:00Z","v":19349,"vw":74.749176},{"c":75.03,"h":75.06,"l":74.78,"n":581,"o":75.06,"t":"2026-10-16T19:15:00Z","v":14090,"vw":74.956347},{"c":74.255,"h":75.015,"l":74.255,"n":1266,"o":75.015,"t":"2026-10-16T19:30:00Z","v":70595,"vw":74.632726},{"c":73.74,"h":74.56,"l":73.65,"n":2963,"o":74.34,"t":"2026-10-16T19:45:00Z","v":135668,"vw":73.987479},{"c":73.73,"h":73.73,"l":73.73,"n":44,"o":73.73,"t":"2026-10-16T20:00:00Z","v":414677,"vw":73.73},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-16T20:15:00Z","v":1597,"vw":73.73},{"c":74,"h":74,"l":74,"n":35,"o":74,"t":"2026-10-16T21:45:00Z","v":415,"vw":74},{"c":73.8,"h":73.8,"l":73.8,"n":5,"o":73.8,"t":"2026-10-16T22:15:00Z","v":351,"vw":73.8},{"c":73.76,"h":73.76,"l":73.76,"n":3,"o":73.76,"t":"2026-10-16T22:45:00Z","v":200,"vw":73.76},{"c":75,"h":75.01,"l":75,"n":14,"o":75.01,"t":"2026-10-19T09:00:00Z","v":782,"vw":75.001689},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-19T10:30:00Z","v":150,"vw":74.5},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-19T11:45:00Z","v":100,"vw":75.05},{"c":75.05,"h":75.05,"l":75.05,"n":8,"o":75.05,"t":"2026-10-19T12:00:00Z","v":167,"vw":75.05},{"c":75.41,"h":77.221,"l":75.41,"n":5,"o":75.7,"t":"2026-10-19T12:45:00Z","v":314,"vw":76.110333},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-19T13:00:00Z","v":101,"vw":75.5},{"c":74.96,"h":76.43,"l":74.23,"n":343,"o":76.005,"t":"2026-10-19T13:30:00Z","v":39725,"vw":75.728562},{"c":74.17,"h":75.41,"l":74.11,"n":613,"o":74.565,"t":"2026-10-19T13:45:00Z","v":31871,"vw":74.798453},{"c":74.28,"h":74.45,"l":73.65,"n":437,"o":74.39,"t":"2026-10-19T14:00:00Z","v":12829,"vw":73.998947},{"c":75.02,"h":75.115,"l":74.21,"n":370,"o":74.28,"t":"2026-10-19T14:15:00Z","v":12985,"vw":74.668153},{"c":74.87,"h":74.87,"l":74.285,"n":452,"o":74.81,"t":"2026-10-19T14:30:00Z","v":11696,"vw":74.523366},{"c":74.205,"h":74.96,"l":74.03,"n":308,"o":74.525,"t":"2026-10-19T14:45:00Z","v":11459,"vw":74.509008},{"c":74.7,"h":74.807,"l":74.2275,"n":389,"o":74.4,"t":"2026-10-19T15:00:00Z","v":10915,"vw":74.520099},{"c":75.16,"h":75.16,"l":74.565,"n":414,"o":74.61,"t":"2026-10-19T15:15:00Z","v":14530,"vw":74.797263},{"c":75.125,"h":75.19,"l":74.79,"n":442,"o":75.05,"t":"2026-10-19T15:30:00Z","v":17724,"vw":75.056068},{"c":75.11,"h":75.36,"l":75,"n":391,"o":75,"t":"2026-10-19T15:45:00Z","v":13491,"vw":75.207328},{"c":75.4,"h":75.49,"l":74.94,"n":619,"o":75.11,"t":"2026-10-19T16:00:00Z","v":19036,"vw":75.258532},{"c":75.15,"h":75.5,"l":75.01,"n":451,"o":75.5,"t":"2026-10-19T16:15:00Z","v":12325,"vw":75.198348},{"c":75.1,"h":75.21,"l":74.885,"n":460,"o":75.115,"t":"2026-10-19T16:30:00Z","v":16863,"vw":75.041993},{"c":74.83,"h":75.02,"l":74.75,"n":465,"o":75.02,"t":"2026-10-19T16:45:00Z","v":18599,"vw":74.869443},{"c":75.04,"h":75.21,"l":74.66,"n":666,"o":74.76,"t":"2026-10-19T17:00:00Z","v":22336,"vw":74.928295},{"c":74.95,"h":75.33,"l":74.9,"n":836,"o":75.045,"t":"2026-10-19T17:15:00Z","v":26954,"vw":75.090405},{"c":75.52,"h":75.64,"l":74.9,"n":888,"o":74.94,"t":"2026-10-19T17:30:00Z","v":45457,"vw":75.359045},{"c":75.1,"h":75.5,"l":75.1,"n":605,"o":75.411,"t":"2026-10-19T17:45:00Z","v":22927,"vw":75.24965},{"c":74.54,"h":75.176,"l":74.54,"n":676,"o":75.095,"t":"2026-10-19T18:00:00Z","v":30971,"vw":74.938733},{"c":74.99,"h":74.99,"l":74.675,"n":616,"o":74.675,"t":"2026-10-19T18:15:00Z","v":21392,"vw":74.798388},{"c":74.915,"h":74.98,"l":74.7,"n":512,"o":74.96,"t":"2026-10-19T18:30:00Z","v":18506,"vw":74.86317},{"c":75.16,"h":75.305,"l":74.8925,"n":752,"o":74.8925,"t":"2026-10-19T18:45:00Z","v":24784,"vw":75.159732},{"c":75.24,"h":75.519,"l":75.16,"n":662,"o":75.16,"t":"2026-10-19T19:00:00Z","v":24361,"vw":75.300033},{"c":75.69,"h":75.9781,"l":75.18,"n":988,"o":75.256,"t":"2026-10-19T19:15:00Z","v":33413,"vw":75.519256},{"c":75.395,"h":75.71,"l":75.33,"n":1029,"o":75.6,"t":"2026-10-19T19:30:00Z","v":33125,"vw":75.575895},{"c":75.29,"h":75.39,"l":74.98,"n":2706,"o":75.39,"t":"2026-10-19T19:45:00Z","v":116837,"vw":75.241181},{"c":75.34,"h":75.34,"l":75.34,"n":52,"o":75.34,"t":"2026-10-19T20:00:00Z","v":134171,"vw":75.34},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-20T08:00:00Z","v":124,"vw":75},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-20T12:00:00Z","v":100,"vw":73.5},{"c":72.95,"h":74.65,"l":72.83,"n":831,"o":73.9,"t":"2026-10-20T13:30:00Z","v":69652,"vw":73.872969},{"c":72.79,"h":72.99,"l":71.905,"n":1273,"o":72.8,"t":"2026-10-20T13:45:00Z","v":86206,"vw":72.531916},{"c":72.945,"h":73.37,"l":72.48,"n":759,"o":72.9875,"t":"2026-10-20T14:00:00Z","v":45552,"vw":72.904422},{"c":75.495,"h":75.74,"l":72.94,"n":691,"o":72.94,"t":"2026-10-20T14:15:00Z","v":75455,"vw":75.059793},{"c":75.755,"h":75.805,"l":74.84,"n":488,"o":75.525,"t":"2026-10-20T14:30:00Z","v":16293,"vw":75.468708},{"c":75.845,"h":76.235,"l":75.54,"n":512,"o":75.77,"t":"2026-10-20T14:45:00Z","v":19593,"vw":75.848588},{"c":74.825,"h":76.44,"l":74.67,"n":585,"o":75.845,"t":"2026-10-20T15:00:00Z","v":21241,"vw":75.625424},{"c":74.54,"h":75.19,"l":74.375,"n":679,"o":74.76,"t":"2026-10-20T15:15:00Z","v":29881,"vw":74.65593},{"c":74.41,"h":74.78,"l":73.93,"n":785,"o":74.455,"t":"2026-10-20T15:30:00Z","v":57513,"vw":74.220675},{"c":74.255,"h":74.35,"l":73.88,"n":325,"o":74.21,"t":"2026-10-20T15:45:00Z","v":16219,"vw":74.002393},{"c":74.42,"h":74.43,"l":74.12,"n":479,"o":74.255,"t":"2026-10-20T16:00:00Z","v":36359,"vw":74.199309},{"c":74.765,"h":74.97,"l":74,"n":397,"o":74.47,"t":"2026-10-20T16:15:00Z","v":13817,"vw":74.372548},{"c":74.58,"h":74.7825,"l":74.4,"n":412,"o":74.71,"t":"2026-10-20T16:30:00Z","v":33584,"vw":74.55127},{"c":74,"h":74.64,"l":73.935,"n":340,"o":74.6228,"t":"2026-10-20T16:45:00Z","v":12439,"vw":74.214632},{"c":74.015,"h":74.32,"l":73.68,"n":282,"o":74.1,"t":"2026-10-20T17:00:00Z","v":11694,"vw":73.917578},{"c":74.045,"h":74.27,"l":73.91,"n":432,"o":74.1783,"t":"2026-10-20T17:15:00Z","v":17256,"vw":74.053387},{"c":74.355,"h":74.47,"l":74.045,"n":388,"o":74.06,"t":"2026-10-20T17:30:00Z","v":14962,"vw":74.188857},{"c":74.395,"h":74.395,"l":74.11,"n":363,"o":74.36,"t":"2026-10-20T17:45:00Z","v":10449,"vw":74.265988},{"c":74.39,"h":74.475,"l":74.15,"n":419,"o":74.42,"t":"2026-10-20T18:00:00Z","v":13764,"vw":74.332078},{"c":74.4,"h":74.51,"l":74.23,"n":397,"o":74.405,"t":"2026-10-20T18:15:00Z","v":13293,"vw":74.353946},{"c":74.0757,"h":74.52,"l":74.0757,"n":384,"o":74.48,"t":"2026-10-20T18:30:00Z","v":10876,"vw":74.325271},{"c":74.485,"h":74.57,"l":74.25,"n":340,"o":74.32,"t":"2026-10-20T18:45:00Z","v":12580,"vw":74.447682},{"c":74.57,"h":74.76,"l":74.38,"n":520,"o":74.475,"t":"2026-10-20T19:00:00Z","v":24732,"vw":74.512136},{"c":74.5,"h":74.6709,"l":74.34,"n":533,"o":74.5357,"t":"2026-10-20T19:15:00Z","v":23308,"vw":74.527015},{"c":74.17,"h":74.56,"l":73.8501,"n":1132,"o":74.515,"t":"2026-10-20T19:30:00Z","v":45320,"vw":74.157033},{"c":73.93,"h":74.45,"l":73.85,"n":2567,"o":74.31,"t":"2026-10-20T19:45:00Z","v":118286,"vw":73.999954},{"c":73.92,"h":73.92,"l":73.92,"n":53,"o":73.92,"t":"2026-10-20T20:00:00Z","v":284211,"vw":73.92},{"c":74.54,"h":75.66,"l":74.49,"n":387,"o":75.41,"t":"2026-10-21T13:30:00Z","v":19411,"vw":75.307153},{"c":74.03,"h":74.98,"l":73.94,"n":839,"o":74.79,"t":"2026-10-21T13:45:00Z","v":35150,"vw":74.267658},{"c":73.595,"h":74.55,"l":73.46,"n":584,"o":73.91,"t":"2026-10-21T14:00:00Z","v":26185,"vw":73.842481},{"c":73.13,"h":73.74,"l":73.08,"n":773,"o":73.73,"t":"2026-10-21T14:15:00Z","v":34024,"vw":73.383778},{"c":73.241,"h":73.67,"l":73.07,"n":307,"o":73.08,"t":"2026-10-21T14:30:00Z","v":10184,"vw":73.396708},{"c":73,"h":73.82,"l":73,"n":300,"o":73.62,"t":"2026-10-21T14:45:00Z","v":8660,"vw":73.463558},{"c":73.71,"h":74.12,"l":73.155,"n":868,"o":73.155,"t":"2026-10-21T15:00:00Z","v":135478,"vw":73.751733},{"c":73.9,"h":74.235,"l":73.705,"n":304,"o":73.705,"t":"2026-10-21T15:15:00Z","v":21254,"vw":74.032362},{"c":74.36,"h":74.5,"l":73.97,"n":342,"o":74.14,"t":"2026-10-21T15:30:00Z","v":8422,"vw":74.26841},{"c":74.275,"h":74.5,"l":74.145,"n":558,"o":74.37,"t":"2026-10-21T15:45:00Z","v":21934,"vw":74.36383},{"c":73.88,"h":74.345,"l":73.81,"n":304,"o":74.345,"t":"2026-10-21T16:00:00Z","v":12151,"vw":74.033071},{"c":74.02,"h":74.02,"l":73.615,"n":443,"o":73.83,"t":"2026-10-21T16:15:00Z","v":17636,"vw":73.792702},{"c":74.31,"h":74.875,"l":73.71,"n":641,"o":74.01,"t":"2026-10-21T16:30:00Z","v":26175,"vw":74.157588},{"c":74.21,"h":74.32,"l":73.97,"n":290,"o":74.09,"t":"2026-10-21T16:45:00Z","v":14193,"vw":74.116838},{"c":74.15,"h":74.265,"l":74.04,"n":395,"o":74.17,"t":"2026-10-21T17:00:00Z","v":13694,"vw":74.157709},{"c":73.95,"h":74.185,"l":73.945,"n":388,"o":74.17,"t":"2026-10-21T17:15:00Z","v":14956,"vw":74.111705},{"c":74.0851,"h":74.12,"l":73.995,"n":219,"o":74.015,"t":"2026-10-21T17:30:00Z","v":5613,"vw":74.059291},{"c":74.165,"h":74.2,"l":73.95,"n":391,"o":74.085,"t":"2026-10-21T17:45:00Z","v":12312,"vw":74.145905},{"c":74.16,"h":74.24,"l":74.12,"n":173,"o":74.12,"t":"2026-10-21T18:00:00Z","v":4672,"vw":74.173797},{"c":74.385,"h":74.49,"l":74.09,"n":393,"o":74.31,"t":"2026-10-21T18:15:00Z","v":13033,"vw":74.198126},{"c":74.935,"h":75.08,"l":74.435,"n":447,"o":74.435,"t":"2026-10-21T18:30:00Z","v":17550,"vw":74.798079},{"c":74.4575,"h":75.39,"l":74.36,"n":783,"o":75.05,"t":"2026-10-21T18:45:00Z","v":44492,"vw":74.787466},{"c":74.37,"h":74.47,"l":73.99,"n":587,"o":74.37,"t":"2026-10-21T19:00:00Z","v":27421,"vw":74.170044},{"c":75.39,"h":75.525,"l":74.29,"n":725,"o":74.37,"t":"2026-10-21T19:15:00Z","v":28379,"vw":74.854919},{"c":75.3,"h":75.71,"l":75.14,"n":771,"o":75.505,"t":"2026-10-21T19:30:00Z","v":35252,"vw":75.472845},{"c":75.23,"h":75.39,"l":75,"n":2611,"o":75.34,"t":"2026-10-21T19:45:00Z","v":129911,"vw":75.185404},{"c":75.23,"h":75.23,"l":75.23,"n":41,"o":75.23,"t":"2026-10-21T20:00:00Z","v":131756,"vw":75.23},{"c":75.23,"h":75.29,"l":75.23,"n":9,"o":75.29,"t":"2026-10-21T22:15:00Z","v":615,"vw":75.272},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-21T22:30:00Z","v":200,"vw":76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7616071150605175,"strike":105.5357153975793,"iv":0.8234636966009505,"gamma":0.009909839052410782,"theta":-0.054023453114869335,"vega":0.0375959430079042,"rho":0.005512520764205131,"breakevenPct":39.86489804294713},{"delta":0.15,"premium":1.196376811594203,"strike":98.62318840579711,"iv":0.7915057971014493,"gamma":0.013781159420289854,"theta":-0.0689231884057971,"vega":0.0498231884057971,"rho":0.008209043447584921,"breakevenPct":31.34153318077803},{"delta":0.2,"premium":1.6960850111856827,"strike":93.8814317673378,"iv":0.7731671140939598,"gamma":0.016771140939597317,"theta":-0.08093758389261746,"vega":0.05944384787472036,"rho":0.010839049236786852,"breakevenPct":25.759890498057224},{"delta":0.25,"premium":2.3112975391498884,"strike":91.08501118568232,"iv":0.7983348993288591,"gamma":0.018448993288590603,"theta":-0.09503154362416108,"vega":0.06755346756152125,"rho":0.013386030455909432,"breakevenPct":22.889879901095018},{"delta":0.3,"premium":2.9374558303886924,"strike":88.19787985865725,"iv":0.8033063604240283,"gamma":0.020109187279151942,"theta":-0.10453674911660778,"vega":0.07394381625441696,"rho":0.01592114316923383,"breakevenPct":19.9149153803236},{"delta":0.35,"premium":3.570553592461719,"strike":85.2532391048292,"iv":0.7954736160188457,"gamma":0.02175818610129564,"theta":-0.11113274440518256,"vega":0.07924416961130741,"rho":0.018448731405026047,"breakevenPct":16.873411443803857},{"delta":0.4,"premium":4.183766909469303,"strike":82.62226847034339,"iv":0.7707373569198751,"gamma":0.02327908428720083,"theta":-0.1118426638917794,"vega":0.08212528616024974,"rho":0.02098415674071942,"breakevenPct":14.218467605016702},{"delta":0.45,"premium":4.795109261186264,"strike":80.02081165452654,"iv":0.7444106139438085,"gamma":0.02478792924037461,"theta":-0.11199875130072841,"vega":0.08477877211238294,"rho":0.023520319484062132,"breakevenPct":11.599895941727363},{"delta":0.5,"premium":5.8089503661513415,"strike":77.98209926769732,"iv":0.7618364524003255,"gamma":0.02415427176566314,"theta":-0.11442148087876322,"vega":0.08447713588283157,"rho":0.025763064053920277,"breakevenPct":10.251381097169283},{"delta":0.55,"premium":6.826037428803906,"strike":75.9479251423922,"iv":0.7796151342554923,"gamma":0.0235033360455655,"theta":-0.11686248982912938,"vega":0.08415166802278276,"rho":0.02800344234818581,"breakevenPct":8.913108646310645},{"delta":0.6,"premium":8.013268032056988,"strike":73.81121994657168,"iv":0.7966256455921639,"gamma":0.022462956366874443,"theta":-0.11671611754229741,"vega":0.0820979519145147,"rho":0.030113272791560355,"breakevenPct":7.66379997187983},{"delta":0.65,"premium":9.348975957257348,"strike":71.58504007123776,"iv":0.8129658058771149,"gamma":0.021082724844167407,"theta":-0.11431184327693678,"vega":0.07853606411398041,"rho":0.032109179454943904,"breakevenPct":6.492126353283025},{"delta":0.7,"premium":10.682978723404256,"strike":69.36170212765957,"iv":0.8187659574468086,"gamma":0.01969148936170213,"theta":-0.10920425531914894,"vega":0.07399574468085107,"rho":0.03410909249352686,"breakevenPct":5.321948488241879},{"delta":0.75,"premium":12.01276595744681,"strike":67.14539007092199,"iv":0.798508865248227,"gamma":0.01827304964539007,"theta":-0.09741347517730496,"vega":0.06703652482269504,"rho":0.03611891018190838,"breakevenPct":4.155468458379989},{"delta":0.8,"premium":13.40314842578711,"strike":64.88005997001498,"iv":0.7809845577211395,"gamma":0.01677526236881559,"theta":-0.08572653673163416,"vega":0.05996896551724137,"rho":0.038080997613306064,"breakevenPct":3.00422157342381},{"delta":0.85,"premium":16.626536731634182,"strike":61.13193403298351,"iv":0.8461269865067467,"gamma":0.012877211394302849,"theta":-0.0771808095952024,"vega":0.049624137931034484,"rho":0.038599244770942585,"breakevenPct":2.313777321865377},{"delta":0.9,"premium":19.043233082706767,"strike":58.12567132116004,"iv":0.8076583243823845,"gamma":0.00952577873254565,"theta":-0.05750612244897958,"vega":0.03622867883995703,"rho":0.03978566344453525,"breakevenPct":1.5380321103510624}],"put":[{"delta":0.1,"premium":1.1511494252873564,"strike":55.201149425287355,"iv":1.0031810344827587,"gamma":0.008144827586206898,"theta":-0.06395574712643678,"vega":0.037522988505747125,"rho":-0.007344143948476251,"breakevenPct":28.88157894736842},{"delta":0.15,"premium":1.7737547892720302,"strike":59.990421455938694,"iv":0.9408247126436782,"gamma":0.01159310344827586,"theta":-0.07956877394636015,"vega":0.04997509578544061,"rho":-0.010991306463262268,"breakevenPct":23.399122807017548},{"delta":0.2,"premium":2.331576923076923,"strike":63.83846153846154,"iv":0.8666944615384615,"gamma":0.015131384615384614,"theta":-0.08689307692307692,"vega":0.05967292307692308,"rho":-0.014567782706502948,"breakevenPct":19.06988866396761},{"delta":0.25,"premium":3.2939035486806185,"strike":66.58780709736124,"iv":0.876087898089172,"gamma":0.016708098271155596,"theta":-0.09967479526842583,"vega":0.06720464058234758,"rho":-0.0184404637202921,"breakevenPct":16.718547962262345},{"delta":0.3,"premium":4.431301182893539,"strike":68.86260236578708,"iv":0.9216292993630574,"gamma":0.017436032757051866,"theta":-0.11482493175614195,"vega":0.07380154686078252,"rho":-0.022441363388484965,"breakevenPct":15.22197212777166},{"delta":0.35,"premium":5.437937937937938,"strike":71.25125125125125,"iv":0.9256062062062063,"gamma":0.0186008008008008,"theta":-0.1221997997997998,"vega":0.0788017017017017,"rho":-0.026338388770622098,"breakevenPct":13.403535114061432},{"delta":0.4,"premium":6.313813813813814,"strike":73.75375375375376,"iv":0.8880186186186185,"gamma":0.020202402402402404,"theta":-0.12179939939939939,"vega":0.0822051051051051,"rho":-0.0301315398667035,"breakevenPct":11.263236921131657},{"delta":0.45,"premium":7.486070381231672,"strike":76.22678396871946,"iv":0.8732011730205278,"gamma":0.021,"theta":-0.12238514173998045,"vega":0.08424349951124145,"rho":-0.03415146544527184,"breakevenPct":9.551692648042394},{"delta":0.5,"premium":8.95234604105572,"strike":78.67057673509287,"iv":0.8809724340175953,"gamma":0.021,"theta":-0.12394916911045943,"vega":0.08492776148582601,"rho":-0.03839635853833918,"breakevenPct":8.265485928898492},{"delta":0.55,"premium":10.440909090909093,"strike":81.11436950146629,"iv":0.8786475073313783,"gamma":0.020910850439882698,"theta":-0.12214780058651026,"vega":0.08431935483870967,"rho":-0.04265767420444147,"breakevenPct":7.00860472295107},{"delta":0.6,"premium":11.956060606060607,"strike":83.55816226783969,"iv":0.8642780058651026,"gamma":0.020715347018572826,"theta":-0.11633157380254154,"vega":0.08216881720430108,"rho":-0.04693858171205914,"breakevenPct":5.7867083397643615},{"delta":0.65,"premium":14.033802816901412,"strike":86.44366197183099,"iv":0.8690239436619719,"gamma":0.019849295774647883,"theta":-0.11154295774647888,"vega":0.07902323943661971,"rho":-0.05166999365841114,"breakevenPct":4.723869532987393},{"delta":0.7,"premium":16.921126760563375,"strike":89.96478873239437,"iv":0.9012774647887323,"gamma":0.01801830985915493,"theta":-0.10823309859154931,"vega":0.07444577464788732,"rho":-0.05704969248001498,"breakevenPct":3.8899184581171284},{"delta":0.75,"premium":20.491666666666664,"strike":94.16666666666667,"iv":0.9271833333333334,"gamma":0.016,"theta":-0.1002,"vega":0.0679,"rho":-0.06297913577888785,"breakevenPct":3.0592105263157934},{"delta":0.8,"premium":24.57398452611219,"strike":98.87814313346229,"iv":0.9431588007736944,"gamma":0.013816054158607347,"theta":-0.08805145067698258,"vega":0.05977446808510637,"rho":-0.06933238248375012,"breakevenPct":2.2313702534867117},{"delta":0.85,"premium":34.01379310344828,"strike":108.79310344827586,"iv":1.0611758620689655,"gamma":0.010210344827586208,"theta":-0.08061724137931034,"vega":0.04983103448275862,"rho":-0.08001646214596791,"breakevenPct":1.6061705989110635}]},"raw":{"call":[{"delta":0.1,"premium":0.7616071150605175,"strike":105.5357153975793,"iv":0.8234636966009505,"gamma":0.009909839052410782,"theta":-0.054023453114869335,"vega":0.0375959430079042,"rho":0.005512520764205131,"breakevenPct":39.86489804294713},{"delta":0.15,"premium":1.196376811594203,"strike":98.62318840579711,"iv":0.7915057971014493,"gamma":0.013781159420289854,"theta":-0.0689231884057971,"vega":0.0498231884057971,"rho":0.008209043447584921,"breakevenPct":31.34153318077803},{"delta":0.2,"premium":1.6960850111856827,"strike":93.8814317673378,"iv":0.7731671140939598,"gamma":0.016771140939597317,"theta":-0.08093758389261746,"vega":0.05944384787472036,"rho":0.010839049236786852,"breakevenPct":25.759890498057224},{"delta":0.25,"premium":2.3112975391498884,"strike":91.08501118568232,"iv":0.7983348993288591,"gamma":0.018448993288590603,"theta":-0.09503154362416108,"vega":0.06755346756152125,"rho":0.013386030455909432,"breakevenPct":22.889879901095018},{"delta":0.3,"premium":2.9374558303886924,"strike":88.19787985865725,"iv":0.8033063604240283,"gamma":0.020109187279151942,"theta":-0.10453674911660778,"vega":0.07394381625441696,"rho":0.01592114316923383,"breakevenPct":19.9149153803236},{"delta":0.35,"premium":3.570553592461719,"strike":85.2532391048292,"iv":0.7954736160188457,"gamma":0.02175818610129564,"theta":-0.11113274440518256,"vega":0.07924416961130741,"rho":0.018448731405026047,"breakevenPct":16.873411443803857},{"delta":0.4,"premium":4.183766909469303,"strike":82.62226847034339,"iv":0.7707373569198751,"gamma":0.02327908428720083,"theta":-0.1118426638917794,"vega":0.08212528616024974,"rho":0.02098415674071942,"breakevenPct":14.218467605016702},{"delta":0.45,"premium":4.795109261186264,"strike":80.02081165452654,"iv":0.7444106139438085,"gamma":0.02478792924037461,"theta":-0.11199875130072841,"vega":0.08477877211238294,"rho":0.023520319484062132,"breakevenPct":11.599895941727363},{"delta":0.5,"premium":5.8089503661513415,"strike":77.98209926769732,"iv":0.7618364524003255,"gamma":0.02415427176566314,"theta":-0.11442148087876322,"vega":0.08447713588283157,"rho":0.025763064053920277,"breakevenPct":10.251381097169283},{"delta":0.55,"premium":6.826037428803906,"strike":75.9479251423922,"iv":0.7796151342554923,"gamma":0.0235033360455655,"theta":-0.11686248982912938,"vega":0.08415166802278276,"rho":0.02800344234818581,"breakevenPct":8.913108646310645},{"delta":0.6,"premium":8.013268032056988,"strike":73.81121994657168,"iv":0.7966256455921639,"gamma":0.022462956366874443,"theta":-0.11671611754229741,"vega":0.0820979519145147,"rho":0.030113272791560355,"breakevenPct":7.66379997187983},{"delta":0.65,"premium":9.348975957257348,"strike":71.58504007123776,"iv":0.8129658058771149,"gamma":0.021082724844167407,"theta":-0.11431184327693678,"vega":0.07853606411398041,"rho":0.032109179454943904,"breakevenPct":6.492126353283025},{"delta":0.7,"premium":10.682978723404256,"strike":69.36170212765957,"iv":0.8187659574468086,"gamma":0.01969148936170213,"theta":-0.10920425531914894,"vega":0.07399574468085107,"rho":0.03410909249352686,"breakevenPct":5.321948488241879},{"delta":0.75,"premium":12.01276595744681,"strike":67.14539007092199,"iv":0.798508865248227,"gamma":0.01827304964539007,"theta":-0.09741347517730496,"vega":0.06703652482269504,"rho":0.03611891018190838,"breakevenPct":4.155468458379989},{"delta":0.8,"premium":13.40314842578711,"strike":64.88005997001498,"iv":0.7809845577211395,"gamma":0.01677526236881559,"theta":-0.08572653673163416,"vega":0.05996896551724137,"rho":0.038080997613306064,"breakevenPct":3.00422157342381},{"delta":0.85,"premium":16.626536731634182,"strike":61.13193403298351,"iv":0.8461269865067467,"gamma":0.012877211394302849,"theta":-0.0771808095952024,"vega":0.049624137931034484,"rho":0.038599244770942585,"breakevenPct":2.313777321865377},{"delta":0.9,"premium":19.043233082706767,"strike":58.12567132116004,"iv":0.8076583243823845,"gamma":0.00952577873254565,"theta":-0.05750612244897958,"vega":0.03622867883995703,"rho":0.03978566344453525,"breakevenPct":1.5380321103510624}],"put":[{"delta":0.1,"premium":1.1511494252873564,"strike":55.201149425287355,"iv":1.0031810344827587,"gamma":0.008144827586206898,"theta":-0.06395574712643678,"vega":0.037522988505747125,"rho":-0.007344143948476251,"breakevenPct":28.88157894736842},{"delta":0.15,"premium":1.7737547892720302,"strike":59.990421455938694,"iv":0.9408247126436782,"gamma":0.01159310344827586,"theta":-0.07956877394636015,"vega":0.04997509578544061,"rho":-0.010991306463262268,"breakevenPct":23.399122807017548},{"delta":0.2,"premium":2.331576923076923,"strike":63.83846153846154,"iv":0.8666944615384615,"gamma":0.015131384615384614,"theta":-0.08689307692307692,"vega":0.05967292307692308,"rho":-0.014567782706502948,"breakevenPct":19.06988866396761},{"delta":0.25,"premium":3.2939035486806185,"strike":66.58780709736124,"iv":0.876087898089172,"gamma":0.016708098271155596,"theta":-0.09967479526842583,"vega":0.06720464058234758,"rho":-0.0184404637202921,"breakevenPct":16.718547962262345},{"delta":0.3,"premium":4.431301182893539,"strike":68.86260236578708,"iv":0.9216292993630574,"gamma":0.017436032757051866,"theta":-0.11482493175614195,"vega":0.07380154686078252,"rho":-0.022441363388484965,"breakevenPct":15.22197212777166},{"delta":0.35,"premium":5.437937937937938,"strike":71.25125125125125,"iv":0.9256062062062063,"gamma":0.0186008008008008,"theta":-0.1221997997997998,"vega":0.0788017017017017,"rho":-0.026338388770622098,"breakevenPct":13.403535114061432},{"delta":0.4,"premium":6.313813813813814,"strike":73.75375375375376,"iv":0.8880186186186185,"gamma":0.020202402402402404,"theta":-0.12179939939939939,"vega":0.0822051051051051,"rho":-0.0301315398667035,"breakevenPct":11.263236921131657},{"delta":0.45,"premium":7.486070381231672,"strike":76.22678396871946,"iv":0.8732011730205278,"gamma":0.021,"theta":-0.12238514173998045,"vega":0.08424349951124145,"rho":-0.03415146544527184,"breakevenPct":9.551692648042394},{"delta":0.5,"premium":8.95234604105572,"strike":78.67057673509287,"iv":0.8809724340175953,"gamma":0.021,"theta":-0.12394916911045943,"vega":0.08492776148582601,"rho":-0.03839635853833918,"breakevenPct":8.265485928898492},{"delta":0.55,"premium":10.440909090909093,"strike":81.11436950146629,"iv":0.8786475073313783,"gamma":0.020910850439882698,"theta":-0.12214780058651026,"vega":0.08431935483870967,"rho":-0.04265767420444147,"breakevenPct":7.00860472295107},{"delta":0.6,"premium":11.956060606060607,"strike":83.55816226783969,"iv":0.8642780058651026,"gamma":0.020715347018572826,"theta":-0.11633157380254154,"vega":0.08216881720430108,"rho":-0.04693858171205914,"breakevenPct":5.7867083397643615},{"delta":0.65,"premium":14.033802816901412,"strike":86.44366197183099,"iv":0.8690239436619719,"gamma":0.019849295774647883,"theta":-0.11154295774647888,"vega":0.07902323943661971,"rho":-0.05166999365841114,"breakevenPct":4.723869532987393},{"delta":0.7,"premium":16.921126760563375,"strike":89.96478873239437,"iv":0.9012774647887323,"gamma":0.01801830985915493,"theta":-0.10823309859154931,"vega":0.07444577464788732,"rho":-0.05704969248001498,"breakevenPct":3.8899184581171284},{"delta":0.75,"premium":20.491666666666664,"strike":94.16666666666667,"iv":0.9271833333333334,"gamma":0.016,"theta":-0.1002,"vega":0.0679,"rho":-0.06297913577888785,"breakevenPct":3.0592105263157934},{"delta":0.8,"premium":24.57398452611219,"strike":98.87814313346229,"iv":0.9431588007736944,"gamma":0.013816054158607347,"theta":-0.08805145067698258,"vega":0.05977446808510637,"rho":-0.06933238248375012,"breakevenPct":2.2313702534867117},{"delta":0.85,"premium":34.01379310344828,"strike":108.79310344827586,"iv":1.0611758620689655,"gamma":0.010210344827586208,"theta":-0.08061724137931034,"vega":0.04983103448275862,"rho":-0.08001646214596791,"breakevenPct":1.6061705989110635}]}},"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"}}