{"symbol":"GHM","url":"https://intraalpha.com/companies/GHM","capturedAt":"2026-10-23T17:37:47.044Z","state":"ready","quote":{"symbol":"GHM","last_price":65.65,"prev_close":64.41,"regular_close":65.65,"change":1.24,"change_pct":1.9252,"regular_change":1.24,"regular_change_pct":1.9252,"extended_change":0,"extended_change_pct":0,"bid":65.46,"ask":65.84,"bid_size":200,"ask_size":200,"volume":93181,"vwap":64.586269,"open":63.3,"high":65.95,"low":62.65,"close":65.65,"trade_count":3564,"last_trade_at":"2026-10-23T17:35:03.894270378Z","last_quote_at":"2026-10-23T17:37:30.787760622Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GHM","fetched_at":"2026-10-23T17:37:46.677450+00:00","name":"Graham Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Graham Corporation designs, manufactures and supplies vacuum and heat transfer equipment for the chemical, defense, petrochemical, oil refining, power generation / alternative energy and other industries. The company is headquartered in Batavia, New York.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":755982000,"ebitda":24597000,"pe_ratio":66.4,"peg_ratio":2.503,"book_value":16.39,"dividend_per_share":null,"dividend_yield":null,"eps":0.97,"revenue_ttm":261148000,"gross_profit_ttm":61021000,"profit_margin":0.0453,"operating_margin_ttm":0.0663,"return_on_assets_ttm":0.0321,"return_on_equity_ttm":0.0749,"quarterly_earnings_growth":-0.214,"quarterly_revenue_growth":0.286,"analyst_target_price":125.6,"analyst_number":1,"beta":1.077,"fifty_two_week_high":125.82,"fifty_two_week_low":52.57,"fifty_day_ma":87.2,"two_hundred_day_ma":91.35,"shares_outstanding":11737000,"forward_pe":45.05,"price_to_sales":2.895,"price_to_book":5.31,"ev_to_revenue":3.83,"ev_to_ebitda":43.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:46.677450+00:00"},"optionObservedAt":"2026-10-23T17:24:25.720Z","bars":[{"c":71.25,"h":71.37,"l":69.31,"n":89,"o":71.1,"t":"2026-10-16T13:30:00Z","v":7340,"vw":70.792973},{"c":70.82,"h":71.525,"l":68.6,"n":70,"o":71.405,"t":"2026-10-16T13:35:00Z","v":4029,"vw":70.763082},{"c":70.415,"h":71.23,"l":70,"n":91,"o":70.065,"t":"2026-10-16T13:40:00Z","v":4866,"vw":70.160969},{"c":71.24,"h":71.68,"l":71.095,"n":119,"o":71.51,"t":"2026-10-16T13:45:00Z","v":5454,"vw":71.312174},{"c":70.73,"h":71.225,"l":70.73,"n":25,"o":71.22,"t":"2026-10-16T13:50:00Z","v":905,"vw":71.123},{"c":71.15,"h":71.19,"l":70.73,"n":38,"o":70.73,"t":"2026-10-16T13:55:00Z","v":1076,"vw":70.93},{"c":70.92,"h":70.92,"l":70.92,"n":7,"o":70.92,"t":"2026-10-16T14:00:00Z","v":157,"vw":70.92},{"c":70.73,"h":70.8,"l":70.73,"n":66,"o":70.8,"t":"2026-10-16T14:05:00Z","v":1865,"vw":70.753333},{"c":70.435,"h":70.45,"l":70.04,"n":64,"o":70.04,"t":"2026-10-16T14:10:00Z","v":1955,"vw":70.410589},{"c":70.43,"h":70.435,"l":70.43,"n":20,"o":70.435,"t":"2026-10-16T14:15:00Z","v":356,"vw":70.433333},{"c":70.42,"h":70.455,"l":70.31,"n":87,"o":70.455,"t":"2026-10-16T14:25:00Z","v":2065,"vw":70.395699},{"c":70.375,"h":70.73,"l":70.375,"n":89,"o":70.395,"t":"2026-10-16T14:30:00Z","v":2374,"vw":70.44876},{"c":70.485,"h":70.84,"l":70.385,"n":54,"o":70.385,"t":"2026-10-16T14:35:00Z","v":1080,"vw":70.53},{"c":70.535,"h":70.535,"l":70.535,"n":23,"o":70.535,"t":"2026-10-16T14:40:00Z","v":500,"vw":70.535},{"c":70.31,"h":70.56,"l":70.2667,"n":43,"o":70.36,"t":"2026-10-16T14:45:00Z","v":1811,"vw":70.370408},{"c":70.35,"h":70.575,"l":70.29,"n":110,"o":70.34,"t":"2026-10-16T14:50:00Z","v":3508,"vw":70.348},{"c":70.29,"h":70.42,"l":70.29,"n":47,"o":70.42,"t":"2026-10-16T14:55:00Z","v":1236,"vw":70.355},{"c":69.94,"h":70.435,"l":69.83,"n":158,"o":70.29,"t":"2026-10-16T15:00:00Z","v":3279,"vw":70.042191},{"c":69.55,"h":69.78,"l":69.55,"n":82,"o":69.78,"t":"2026-10-16T15:05:00Z","v":1915,"vw":69.676667},{"c":69.15,"h":69.34,"l":69.15,"n":58,"o":69.34,"t":"2026-10-16T15:10:00Z","v":1855,"vw":69.29},{"c":69.15,"h":69.375,"l":69.08,"n":58,"o":69.08,"t":"2026-10-16T15:15:00Z","v":1993,"vw":69.244584},{"c":68.89,"h":69.275,"l":68.89,"n":69,"o":69.22,"t":"2026-10-16T15:20:00Z","v":1324,"vw":69.157},{"c":69.17,"h":69.17,"l":69.1,"n":26,"o":69.1,"t":"2026-10-16T15:25:00Z","v":700,"vw":69.135},{"c":69,"h":69.12,"l":69,"n":43,"o":69.03,"t":"2026-10-16T15:30:00Z","v":1040,"vw":69.06},{"c":68.95,"h":68.95,"l":68.92,"n":28,"o":68.92,"t":"2026-10-16T15:35:00Z","v":646,"vw":68.936667},{"c":68.95,"h":69.08,"l":68.92,"n":82,"o":69.08,"t":"2026-10-16T15:40:00Z","v":2175,"vw":68.991667},{"c":68.83,"h":68.99,"l":68.82,"n":174,"o":68.8775,"t":"2026-10-16T15:45:00Z","v":5778,"vw":68.870713},{"c":69.13,"h":69.26,"l":68.74,"n":150,"o":68.88,"t":"2026-10-16T15:50:00Z","v":4919,"vw":68.916827},{"c":68.83,"h":69.145,"l":68.83,"n":58,"o":69.09,"t":"2026-10-16T15:55:00Z","v":2248,"vw":69.046918},{"c":69.265,"h":69.51,"l":68.98,"n":91,"o":69.17,"t":"2026-10-16T16:00:00Z","v":5094,"vw":69.245419},{"c":69.06,"h":69.18,"l":69.04,"n":61,"o":69.18,"t":"2026-10-16T16:05:00Z","v":2641,"vw":69.063749},{"c":69.275,"h":69.275,"l":69,"n":21,"o":69.04,"t":"2026-10-16T16:10:00Z","v":971,"vw":69.093519},{"c":68.6,"h":69.1,"l":68.57,"n":128,"o":69.1,"t":"2026-10-16T16:15:00Z","v":3752,"vw":68.859827},{"c":68.57,"h":68.57,"l":68.5,"n":39,"o":68.5,"t":"2026-10-16T16:20:00Z","v":733,"vw":68.535},{"c":68.435,"h":68.5626,"l":68.37,"n":118,"o":68.5626,"t":"2026-10-16T16:25:00Z","v":3403,"vw":68.440488},{"c":68.5475,"h":68.62,"l":68.5475,"n":27,"o":68.62,"t":"2026-10-16T16:30:00Z","v":360,"vw":68.58375},{"c":68.585,"h":68.7,"l":68.51,"n":50,"o":68.525,"t":"2026-10-16T16:35:00Z","v":1694,"vw":68.537083},{"c":68.5,"h":68.61,"l":68.5,"n":50,"o":68.53,"t":"2026-10-16T16:40:00Z","v":1068,"vw":68.562381},{"c":68.28,"h":68.555,"l":68.22,"n":123,"o":68.44,"t":"2026-10-16T16:45:00Z","v":3429,"vw":68.353421},{"c":68.55,"h":68.61,"l":68.33,"n":54,"o":68.33,"t":"2026-10-16T16:50:00Z","v":1240,"vw":68.485},{"c":68.54,"h":68.56,"l":68.39,"n":47,"o":68.42,"t":"2026-10-16T16:55:00Z","v":1855,"vw":68.44084},{"c":68.535,"h":68.56,"l":68.42,"n":62,"o":68.55,"t":"2026-10-16T17:00:00Z","v":1736,"vw":68.523889},{"c":68.31,"h":68.35,"l":68.31,"n":27,"o":68.35,"t":"2026-10-16T17:05:00Z","v":819,"vw":68.33},{"c":68.385,"h":68.385,"l":68.355,"n":41,"o":68.355,"t":"2026-10-16T17:10:00Z","v":1209,"vw":68.361667},{"c":68.43,"h":68.43,"l":68.37,"n":28,"o":68.43,"t":"2026-10-16T17:15:00Z","v":831,"vw":68.42},{"c":68.17,"h":68.37,"l":68.17,"n":96,"o":68.36,"t":"2026-10-16T17:20:00Z","v":3027,"vw":68.27918},{"c":68.18,"h":68.24,"l":68.18,"n":52,"o":68.2,"t":"2026-10-16T17:25:00Z","v":1129,"vw":68.205},{"c":68.05,"h":68.305,"l":68.05,"n":68,"o":68.305,"t":"2026-10-16T17:30:00Z","v":1709,"vw":68.183},{"c":68.125,"h":68.125,"l":68.125,"n":18,"o":68.125,"t":"2026-10-16T17:35:00Z","v":434,"vw":68.125},{"c":68.365,"h":68.46,"l":67.91,"n":133,"o":67.91,"t":"2026-10-16T17:40:00Z","v":4610,"vw":68.152954},{"c":68.09,"h":68.4,"l":68.09,"n":53,"o":68.4,"t":"2026-10-16T17:45:00Z","v":1158,"vw":68.221111},{"c":67.88,"h":68.08,"l":67.83,"n":121,"o":68.05,"t":"2026-10-16T17:50:00Z","v":4923,"vw":67.939375},{"c":67.915,"h":67.925,"l":67.81,"n":65,"o":67.925,"t":"2026-10-16T17:55:00Z","v":1638,"vw":67.904167},{"c":67.51,"h":67.81,"l":67.51,"n":106,"o":67.81,"t":"2026-10-16T18:00:00Z","v":4253,"vw":67.688113},{"c":67.895,"h":67.91,"l":67.54,"n":126,"o":67.54,"t":"2026-10-16T18:05:00Z","v":4546,"vw":67.748689},{"c":68.0525,"h":68.22,"l":68.0525,"n":38,"o":68.22,"t":"2026-10-16T18:10:00Z","v":996,"vw":68.163125},{"c":68.04,"h":68.22,"l":68,"n":88,"o":68,"t":"2026-10-16T18:15:00Z","v":2990,"vw":68.111253},{"c":68.15,"h":68.15,"l":68.145,"n":51,"o":68.145,"t":"2026-10-16T18:20:00Z","v":1217,"vw":68.148333},{"c":68.05,"h":68.13,"l":68.05,"n":47,"o":68.13,"t":"2026-10-16T18:25:00Z","v":1261,"vw":68.09},{"c":68.06,"h":68.135,"l":67.97,"n":109,"o":68.12,"t":"2026-10-16T18:30:00Z","v":3354,"vw":68.086719},{"c":68.09,"h":68.09,"l":68.07,"n":30,"o":68.07,"t":"2026-10-16T18:35:00Z","v":505,"vw":68.08},{"c":68.015,"h":68.09,"l":67.93,"n":94,"o":68.09,"t":"2026-10-16T18:40:00Z","v":2766,"vw":68.010847},{"c":67.79,"h":67.955,"l":67.79,"n":72,"o":67.955,"t":"2026-10-16T18:45:00Z","v":2461,"vw":67.8635},{"c":67.3,"h":67.655,"l":67.3,"n":69,"o":67.59,"t":"2026-10-16T18:50:00Z","v":1734,"vw":67.545012},{"c":67.39,"h":67.4725,"l":67.39,"n":70,"o":67.4725,"t":"2026-10-16T18:55:00Z","v":1299,"vw":67.4375},{"c":67.6875,"h":67.72,"l":67.46,"n":139,"o":67.51,"t":"2026-10-16T19:00:00Z","v":5365,"vw":67.565013},{"c":67.71,"h":67.71,"l":67.4801,"n":88,"o":67.4801,"t":"2026-10-16T19:05:00Z","v":2044,"vw":67.563197},{"c":68.1756,"h":68.1756,"l":67.54,"n":137,"o":67.54,"t":"2026-10-16T19:10:00Z","v":4360,"vw":67.889779},{"c":67.99,"h":68.1,"l":67.82,"n":134,"o":68.03,"t":"2026-10-16T19:15:00Z","v":4316,"vw":67.978815},{"c":67.99,"h":68.13,"l":67.82,"n":100,"o":67.82,"t":"2026-10-16T19:20:00Z","v":2548,"vw":67.961966},{"c":67.91,"h":67.96,"l":67.84,"n":136,"o":67.91,"t":"2026-10-16T19:25:00Z","v":2988,"vw":67.928891},{"c":67.735,"h":68.15,"l":67.6,"n":207,"o":68.08,"t":"2026-10-16T19:30:00Z","v":6539,"vw":67.942556},{"c":67.34,"h":67.88,"l":67.34,"n":183,"o":67.88,"t":"2026-10-16T19:35:00Z","v":5493,"vw":67.465052},{"c":67.2,"h":67.465,"l":67.18,"n":231,"o":67.37,"t":"2026-10-16T19:40:00Z","v":6588,"vw":67.311707},{"c":67.27,"h":67.8,"l":67.24,"n":411,"o":67.295,"t":"2026-10-16T19:45:00Z","v":13033,"vw":67.493797},{"c":68.175,"h":68.485,"l":67.27,"n":342,"o":67.79,"t":"2026-10-16T19:50:00Z","v":21160,"vw":68.032547},{"c":68.49,"h":68.54,"l":67.82,"n":727,"o":68.165,"t":"2026-10-16T19:55:00Z","v":38807,"vw":68.316407},{"c":68.48,"h":68.48,"l":68.48,"n":16,"o":68.48,"t":"2026-10-16T20:00:00Z","v":656273,"vw":68.48},{"c":69.56,"h":70.4,"l":68.78,"n":71,"o":70.4,"t":"2026-10-19T13:30:00Z","v":5990,"vw":69.809769},{"c":69.95,"h":70.5635,"l":69.41,"n":162,"o":69.955,"t":"2026-10-19T13:35:00Z","v":4542,"vw":69.928229},{"c":69.16,"h":69.83,"l":69.16,"n":16,"o":69.83,"t":"2026-10-19T13:40:00Z","v":777,"vw":69.495},{"c":69.801,"h":69.801,"l":69.525,"n":56,"o":69.6,"t":"2026-10-19T13:45:00Z","v":2422,"vw":69.654364},{"c":69.62,"h":69.675,"l":69.21,"n":86,"o":69.65,"t":"2026-10-19T13:50:00Z","v":2619,"vw":69.507917},{"c":69.7025,"h":69.785,"l":69.6625,"n":15,"o":69.785,"t":"2026-10-19T13:55:00Z","v":527,"vw":69.73375},{"c":69.615,"h":69.615,"l":69.615,"n":5,"o":69.615,"t":"2026-10-19T14:10:00Z","v":152,"vw":69.615},{"c":70.24,"h":70.27,"l":70.23,"n":35,"o":70.24,"t":"2026-10-19T14:15:00Z","v":1074,"vw":70.251429},{"c":69.39,"h":70.24,"l":69.29,"n":98,"o":70.24,"t":"2026-10-19T14:30:00Z","v":3881,"vw":69.690909},{"c":69.4455,"h":69.4455,"l":69.4455,"n":7,"o":69.4455,"t":"2026-10-19T14:50:00Z","v":925,"vw":69.4455},{"c":70.465,"h":70.465,"l":69.91,"n":84,"o":69.91,"t":"2026-10-19T14:55:00Z","v":3533,"vw":70.2855},{"c":70.53,"h":70.58,"l":70.53,"n":24,"o":70.58,"t":"2026-10-19T15:05:00Z","v":534,"vw":70.563333},{"c":70.625,"h":70.625,"l":70.58,"n":49,"o":70.58,"t":"2026-10-19T15:10:00Z","v":1687,"vw":70.62172},{"c":70.65,"h":70.65,"l":70.65,"n":6,"o":70.65,"t":"2026-10-19T15:15:00Z","v":122,"vw":70.65},{"c":70.82,"h":70.82,"l":70.82,"n":5,"o":70.82,"t":"2026-10-19T15:20:00Z","v":144,"vw":70.82},{"c":70.52,"h":70.86,"l":70.52,"n":58,"o":70.665,"t":"2026-10-19T15:25:00Z","v":2744,"vw":70.700461},{"c":70.595,"h":70.72,"l":70.36,"n":153,"o":70.5,"t":"2026-10-19T15:30:00Z","v":4712,"vw":70.453745},{"c":70.665,"h":70.665,"l":70.58,"n":36,"o":70.62,"t":"2026-10-19T15:35:00Z","v":1547,"vw":70.637792},{"c":70.92,"h":70.92,"l":70.665,"n":6,"o":70.665,"t":"2026-10-19T15:40:00Z","v":372,"vw":70.835},{"c":70.7467,"h":70.7467,"l":70.695,"n":31,"o":70.695,"t":"2026-10-19T15:45:00Z","v":675,"vw":70.725979},{"c":70.7,"h":70.81,"l":70.695,"n":18,"o":70.75,"t":"2026-10-19T15:50:00Z","v":1246,"vw":70.713996},{"c":70.715,"h":70.715,"l":70.715,"n":18,"o":70.715,"t":"2026-10-19T15:55:00Z","v":511,"vw":70.715},{"c":70.2722,"h":70.52,"l":70.2722,"n":111,"o":70.52,"t":"2026-10-19T16:00:00Z","v":2708,"vw":70.356746},{"c":70.32,"h":70.32,"l":70.32,"n":5,"o":70.32,"t":"2026-10-19T16:05:00Z","v":211,"vw":70.32},{"c":70.21,"h":70.21,"l":70.21,"n":24,"o":70.21,"t":"2026-10-19T16:10:00Z","v":522,"vw":70.21},{"c":70.44,"h":70.44,"l":70.16,"n":65,"o":70.17,"t":"2026-10-19T16:15:00Z","v":2095,"vw":70.227703},{"c":70.26,"h":70.295,"l":70.26,"n":18,"o":70.295,"t":"2026-10-19T16:20:00Z","v":530,"vw":70.278088},{"c":70.51,"h":70.64,"l":70.29,"n":70,"o":70.29,"t":"2026-10-19T16:25:00Z","v":2375,"vw":70.514562},{"c":70.29,"h":70.5051,"l":70.29,"n":39,"o":70.5051,"t":"2026-10-19T16:30:00Z","v":2077,"vw":70.326262},{"c":70.13,"h":70.17,"l":70.13,"n":22,"o":70.17,"t":"2026-10-19T16:35:00Z","v":530,"vw":70.156667},{"c":70.095,"h":70.2251,"l":70.0001,"n":63,"o":70.2251,"t":"2026-10-19T16:40:00Z","v":2156,"vw":70.106561},{"c":70.25,"h":70.25,"l":70.09,"n":58,"o":70.09,"t":"2026-10-19T16:45:00Z","v":1472,"vw":70.154286},{"c":69.98,"h":70,"l":69.98,"n":65,"o":70,"t":"2026-10-19T16:50:00Z","v":1757,"vw":69.994},{"c":69.85,"h":70.075,"l":69.85,"n":61,"o":69.87,"t":"2026-10-19T16:55:00Z","v":1470,"vw":70.005842},{"c":69.71,"h":70,"l":69.71,"n":145,"o":69.85,"t":"2026-10-19T17:00:00Z","v":4011,"vw":69.839418},{"c":69.63,"h":69.905,"l":69.63,"n":51,"o":69.86,"t":"2026-10-19T17:05:00Z","v":1296,"vw":69.789106},{"c":69.59,"h":69.61,"l":69.58,"n":33,"o":69.61,"t":"2026-10-19T17:10:00Z","v":613,"vw":69.592915},{"c":69.7,"h":69.8,"l":69.7,"n":13,"o":69.7,"t":"2026-10-19T17:15:00Z","v":788,"vw":69.726846},{"c":69.605,"h":69.605,"l":69.51,"n":45,"o":69.51,"t":"2026-10-19T17:20:00Z","v":787,"vw":69.58125},{"c":69.55,"h":69.55,"l":69.55,"n":17,"o":69.55,"t":"2026-10-19T17:25:00Z","v":276,"vw":69.55},{"c":69.665,"h":69.665,"l":69.55,"n":108,"o":69.57,"t":"2026-10-19T17:30:00Z","v":3263,"vw":69.634302},{"c":69.67,"h":69.67,"l":69.6,"n":23,"o":69.6,"t":"2026-10-19T17:35:00Z","v":615,"vw":69.635},{"c":69.665,"h":69.665,"l":69.665,"n":39,"o":69.665,"t":"2026-10-19T17:40:00Z","v":1068,"vw":69.665},{"c":69.28,"h":69.5475,"l":69.2,"n":204,"o":69.51,"t":"2026-10-19T17:45:00Z","v":5012,"vw":69.375254},{"c":69.3,"h":69.3,"l":69.2,"n":24,"o":69.2,"t":"2026-10-19T17:55:00Z","v":849,"vw":69.254331},{"c":69.4,"h":69.4,"l":69.4,"n":16,"o":69.4,"t":"2026-10-19T18:00:00Z","v":629,"vw":69.4},{"c":69.28,"h":69.28,"l":69.28,"n":27,"o":69.28,"t":"2026-10-19T18:05:00Z","v":647,"vw":69.28},{"c":69.5,"h":69.5,"l":69.39,"n":47,"o":69.39,"t":"2026-10-19T18:10:00Z","v":908,"vw":69.426667},{"c":69.36,"h":69.36,"l":69.36,"n":5,"o":69.36,"t":"2026-10-19T18:15:00Z","v":106,"vw":69.36},{"c":69.38,"h":69.38,"l":69.38,"n":18,"o":69.38,"t":"2026-10-19T18:20:00Z","v":308,"vw":69.38},{"c":69.43,"h":69.545,"l":69.37,"n":113,"o":69.37,"t":"2026-10-19T18:25:00Z","v":4254,"vw":69.48375},{"c":69.5,"h":69.595,"l":69.49,"n":70,"o":69.565,"t":"2026-10-19T18:30:00Z","v":2176,"vw":69.550187},{"c":69.49,"h":69.515,"l":69.275,"n":61,"o":69.515,"t":"2026-10-19T18:35:00Z","v":1727,"vw":69.361613},{"c":69.375,"h":69.53,"l":69.375,"n":24,"o":69.53,"t":"2026-10-19T18:45:00Z","v":402,"vw":69.4525},{"c":69.545,"h":69.545,"l":69.53,"n":29,"o":69.53,"t":"2026-10-19T18:50:00Z","v":930,"vw":69.53561},{"c":69.555,"h":69.56,"l":69.38,"n":75,"o":69.53,"t":"2026-10-19T18:55:00Z","v":1961,"vw":69.5125},{"c":69.39,"h":69.39,"l":69.39,"n":16,"o":69.39,"t":"2026-10-19T19:00:00Z","v":351,"vw":69.39},{"c":69.43,"h":69.43,"l":69.36,"n":11,"o":69.36,"t":"2026-10-19T19:05:00Z","v":390,"vw":69.395},{"c":69.33,"h":69.36,"l":69.33,"n":71,"o":69.36,"t":"2026-10-19T19:10:00Z","v":1668,"vw":69.338759},{"c":69.51,"h":69.51,"l":69.41,"n":110,"o":69.44,"t":"2026-10-19T19:15:00Z","v":5055,"vw":69.467391},{"c":69.77,"h":69.77,"l":69.495,"n":87,"o":69.495,"t":"2026-10-19T19:20:00Z","v":1646,"vw":69.582014},{"c":69.66,"h":69.72,"l":69.53,"n":146,"o":69.72,"t":"2026-10-19T19:25:00Z","v":5891,"vw":69.607523},{"c":69.51,"h":69.5401,"l":69.5,"n":37,"o":69.5401,"t":"2026-10-19T19:30:00Z","v":2543,"vw":69.530445},{"c":69.64,"h":69.64,"l":69.64,"n":9,"o":69.64,"t":"2026-10-19T19:35:00Z","v":292,"vw":69.64},{"c":69.77,"h":69.79,"l":69.64,"n":119,"o":69.64,"t":"2026-10-19T19:40:00Z","v":3053,"vw":69.763929},{"c":69.515,"h":69.7,"l":69.44,"n":151,"o":69.67,"t":"2026-10-19T19:45:00Z","v":6649,"vw":69.562241},{"c":69.185,"h":69.49,"l":69.18,"n":213,"o":69.49,"t":"2026-10-19T19:50:00Z","v":7041,"vw":69.3318},{"c":69.28,"h":69.32,"l":69.05,"n":508,"o":69.18,"t":"2026-10-19T19:55:00Z","v":17972,"vw":69.208275},{"c":69.23,"h":69.23,"l":69.23,"n":16,"o":69.23,"t":"2026-10-19T20:00:00Z","v":30955,"vw":69.23},{"c":69.23,"h":69.23,"l":69.23,"n":1,"o":69.23,"t":"2026-10-19T20:25:00Z","v":850,"vw":69.23},{"c":69.25,"h":69.25,"l":69.25,"n":1,"o":69.25,"t":"2026-10-20T11:00:00Z","v":250,"vw":69.25},{"c":67.53,"h":68.575,"l":65.94,"n":174,"o":68.04,"t":"2026-10-20T13:30:00Z","v":5328,"vw":67.745503},{"c":68.125,"h":68.125,"l":67.52,"n":45,"o":67.61,"t":"2026-10-20T13:35:00Z","v":1762,"vw":67.665833},{"c":67.6,"h":67.925,"l":67.6,"n":28,"o":67.925,"t":"2026-10-20T13:40:00Z","v":853,"vw":67.83875},{"c":68.01,"h":68.05,"l":67.3,"n":92,"o":67.58,"t":"2026-10-20T13:45:00Z","v":1603,"vw":67.74375},{"c":67.735,"h":67.735,"l":67.29,"n":67,"o":67.31,"t":"2026-10-20T13:50:00Z","v":2280,"vw":67.40375},{"c":67.905,"h":68.13,"l":67.905,"n":10,"o":68.13,"t":"2026-10-20T13:55:00Z","v":1074,"vw":67.928684},{"c":68.44,"h":68.44,"l":68.44,"n":8,"o":68.44,"t":"2026-10-20T14:00:00Z","v":192,"vw":68.44},{"c":68.6225,"h":68.6225,"l":68.44,"n":14,"o":68.44,"t":"2026-10-20T14:05:00Z","v":503,"vw":68.500833},{"c":68.45,"h":68.45,"l":68.45,"n":7,"o":68.45,"t":"2026-10-20T14:10:00Z","v":902,"vw":68.45},{"c":69.71,"h":69.71,"l":68.56,"n":61,"o":68.56,"t":"2026-10-20T14:15:00Z","v":1373,"vw":69.293474},{"c":69.49,"h":69.49,"l":69.4,"n":21,"o":69.4,"t":"2026-10-20T14:20:00Z","v":619,"vw":69.445},{"c":69.71,"h":70.52,"l":69.71,"n":35,"o":70.52,"t":"2026-10-20T14:30:00Z","v":1261,"vw":69.959425},{"c":70.365,"h":70.505,"l":70.345,"n":30,"o":70.345,"t":"2026-10-20T14:45:00Z","v":851,"vw":70.431667},{"c":70.23,"h":70.23,"l":70.23,"n":8,"o":70.23,"t":"2026-10-20T14:55:00Z","v":234,"vw":70.23},{"c":70.12,"h":70.335,"l":70.12,"n":25,"o":70.33,"t":"2026-10-20T15:00:00Z","v":1974,"vw":70.308394},{"c":69.98,"h":69.98,"l":69.97,"n":35,"o":69.97,"t":"2026-10-20T15:05:00Z","v":1035,"vw":69.975},{"c":69.1262,"h":69.72,"l":69.12,"n":77,"o":69.72,"t":"2026-10-20T15:10:00Z","v":1799,"vw":69.386867},{"c":69.52,"h":69.65,"l":69.195,"n":69,"o":69.195,"t":"2026-10-20T15:15:00Z","v":2239,"vw":69.377541},{"c":69.425,"h":69.425,"l":69.2086,"n":14,"o":69.2086,"t":"2026-10-20T15:20:00Z","v":300,"vw":69.300295},{"c":69.2,"h":69.2,"l":69.2,"n":11,"o":69.2,"t":"2026-10-20T15:25:00Z","v":323,"vw":69.2},{"c":69.24,"h":69.24,"l":69.24,"n":18,"o":69.24,"t":"2026-10-20T15:30:00Z","v":742,"vw":69.24},{"c":69.07,"h":69.08,"l":69.07,"n":15,"o":69.08,"t":"2026-10-20T15:35:00Z","v":440,"vw":69.076667},{"c":69.24,"h":69.36,"l":69.22,"n":63,"o":69.22,"t":"2026-10-20T15:40:00Z","v":1476,"vw":69.31},{"c":68.987,"h":69.255,"l":68.987,"n":25,"o":69.255,"t":"2026-10-20T15:45:00Z","v":980,"vw":69.142},{"c":69.24,"h":69.24,"l":69.24,"n":7,"o":69.24,"t":"2026-10-20T15:50:00Z","v":131,"vw":69.24},{"c":69.3,"h":69.3,"l":69.15,"n":40,"o":69.18,"t":"2026-10-20T15:55:00Z","v":1183,"vw":69.225714},{"c":69.15,"h":69.15,"l":69.15,"n":10,"o":69.15,"t":"2026-10-20T16:00:00Z","v":327,"vw":69.15},{"c":69.06,"h":69.06,"l":69.06,"n":16,"o":69.06,"t":"2026-10-20T16:05:00Z","v":295,"vw":69.06},{"c":69.03,"h":69.05,"l":69.03,"n":27,"o":69.05,"t":"2026-10-20T16:10:00Z","v":634,"vw":69.045},{"c":68.89,"h":68.97,"l":68.84,"n":97,"o":68.97,"t":"2026-10-20T16:15:00Z","v":2153,"vw":68.86799},{"c":68.93,"h":68.98,"l":68.825,"n":70,"o":68.86,"t":"2026-10-20T16:20:00Z","v":1417,"vw":68.895186},{"c":68.94,"h":68.94,"l":68.94,"n":10,"o":68.94,"t":"2026-10-20T16:30:00Z","v":318,"vw":68.94},{"c":68.935,"h":68.935,"l":68.935,"n":7,"o":68.935,"t":"2026-10-20T16:35:00Z","v":128,"vw":68.935},{"c":69.09,"h":69.09,"l":69.04,"n":75,"o":69.08,"t":"2026-10-20T16:40:00Z","v":1987,"vw":69.063333},{"c":68.92,"h":68.93,"l":68.92,"n":6,"o":68.93,"t":"2026-10-20T16:45:00Z","v":337,"vw":68.926667},{"c":68.58,"h":68.91,"l":68.58,"n":73,"o":68.91,"t":"2026-10-20T16:50:00Z","v":2696,"vw":68.756261},{"c":68.81,"h":68.94,"l":68.795,"n":9,"o":68.795,"t":"2026-10-20T17:00:00Z","v":365,"vw":68.848333},{"c":68.815,"h":68.815,"l":68.815,"n":5,"o":68.815,"t":"2026-10-20T17:05:00Z","v":130,"vw":68.815},{"c":68.76,"h":68.76,"l":68.73,"n":22,"o":68.73,"t":"2026-10-20T17:15:00Z","v":551,"vw":68.745},{"c":68.75,"h":68.86,"l":68.74,"n":30,"o":68.77,"t":"2026-10-20T17:20:00Z","v":1063,"vw":68.765714},{"c":68.88,"h":68.88,"l":68.87,"n":12,"o":68.87,"t":"2026-10-20T17:25:00Z","v":722,"vw":68.878492},{"c":68.88,"h":68.88,"l":68.88,"n":3,"o":68.88,"t":"2026-10-20T17:30:00Z","v":244,"vw":68.88},{"c":68.88,"h":68.88,"l":68.88,"n":12,"o":68.88,"t":"2026-10-20T17:40:00Z","v":354,"vw":68.88},{"c":69.09,"h":69.09,"l":68.95,"n":61,"o":68.95,"t":"2026-10-20T17:50:00Z","v":778,"vw":69.04},{"c":68.79,"h":69,"l":68.79,"n":52,"o":68.94,"t":"2026-10-20T17:55:00Z","v":2117,"vw":68.881},{"c":68.9928,"h":68.9928,"l":68.9928,"n":10,"o":68.9928,"t":"2026-10-20T18:00:00Z","v":404,"vw":68.9928},{"c":68.91,"h":68.91,"l":68.91,"n":8,"o":68.91,"t":"2026-10-20T18:05:00Z","v":335,"vw":68.91},{"c":68.71,"h":68.71,"l":68.71,"n":5,"o":68.71,"t":"2026-10-20T18:20:00Z","v":163,"vw":68.71},{"c":68.68,"h":68.68,"l":68.52,"n":42,"o":68.52,"t":"2026-10-20T18:25:00Z","v":1082,"vw":68.605},{"c":68.51,"h":68.75,"l":68.51,"n":30,"o":68.74,"t":"2026-10-20T18:30:00Z","v":634,"vw":68.666667},{"c":68.47,"h":68.47,"l":68.47,"n":49,"o":68.47,"t":"2026-10-20T18:35:00Z","v":648,"vw":68.47},{"c":68.28,"h":68.34,"l":68.28,"n":41,"o":68.34,"t":"2026-10-20T18:40:00Z","v":791,"vw":68.3},{"c":68.33,"h":68.33,"l":68.33,"n":8,"o":68.33,"t":"2026-10-20T18:50:00Z","v":288,"vw":68.33},{"c":68.47,"h":68.47,"l":68.47,"n":14,"o":68.47,"t":"2026-10-20T19:00:00Z","v":314,"vw":68.47},{"c":68.38,"h":68.42,"l":68.33,"n":47,"o":68.33,"t":"2026-10-20T19:05:00Z","v":1185,"vw":68.353333},{"c":68.47,"h":68.47,"l":68.35,"n":91,"o":68.42,"t":"2026-10-20T19:15:00Z","v":3799,"vw":68.403839},{"c":68.32,"h":68.4,"l":68.31,"n":36,"o":68.36,"t":"2026-10-20T19:20:00Z","v":1237,"vw":68.3375},{"c":68.31,"h":68.39,"l":68.31,"n":36,"o":68.33,"t":"2026-10-20T19:25:00Z","v":1164,"vw":68.334},{"c":68.06,"h":68.31,"l":68.06,"n":149,"o":68.31,"t":"2026-10-20T19:30:00Z","v":5869,"vw":68.178609},{"c":67.79,"h":68.04,"l":67.79,"n":24,"o":68.04,"t":"2026-10-20T19:35:00Z","v":1011,"vw":67.8836},{"c":67.925,"h":67.925,"l":67.83,"n":37,"o":67.915,"t":"2026-10-20T19:40:00Z","v":811,"vw":67.89},{"c":68.19,"h":68.19,"l":67.925,"n":61,"o":68.08,"t":"2026-10-20T19:45:00Z","v":2504,"vw":68.082458},{"c":68.205,"h":68.205,"l":68.06,"n":83,"o":68.19,"t":"2026-10-20T19:50:00Z","v":1782,"vw":68.172},{"c":68.65,"h":68.7,"l":68.025,"n":696,"o":68.05,"t":"2026-10-20T19:55:00Z","v":21498,"vw":68.413976},{"c":68.65,"h":68.65,"l":68.65,"n":17,"o":68.65,"t":"2026-10-20T20:00:00Z","v":28667,"vw":68.65},{"c":68.6,"h":68.65,"l":68.6,"n":5,"o":68.65,"t":"2026-10-21T10:30:00Z","v":206,"vw":68.625},{"c":70.5,"h":70.5,"l":70.3,"n":34,"o":70.3,"t":"2026-10-21T13:30:00Z","v":1690,"vw":70.325416},{"c":70.265,"h":70.64,"l":70.265,"n":8,"o":70.64,"t":"2026-10-21T13:35:00Z","v":695,"vw":70.584444},{"c":69.26,"h":70.64,"l":69.26,"n":147,"o":70.64,"t":"2026-10-21T13:40:00Z","v":4993,"vw":69.887758},{"c":69.51,"h":70.17,"l":69.29,"n":29,"o":69.29,"t":"2026-10-21T13:45:00Z","v":536,"vw":69.656667},{"c":69.7,"h":69.76,"l":68.96,"n":47,"o":69.76,"t":"2026-10-21T13:50:00Z","v":2113,"vw":69.455806},{"c":69.515,"h":69.515,"l":69.515,"n":8,"o":69.515,"t":"2026-10-21T14:00:00Z","v":1028,"vw":69.515},{"c":68.62,"h":69.52,"l":68.62,"n":45,"o":69.52,"t":"2026-10-21T14:05:00Z","v":1990,"vw":69.399807},{"c":68.61,"h":68.8,"l":68.61,"n":30,"o":68.8,"t":"2026-10-21T14:15:00Z","v":709,"vw":68.736667},{"c":68.849,"h":69.04,"l":68.76,"n":99,"o":68.76,"t":"2026-10-21T14:25:00Z","v":3940,"vw":68.975769},{"c":68.8501,"h":68.8501,"l":68.85,"n":8,"o":68.85,"t":"2026-10-21T14:30:00Z","v":517,"vw":68.850078},{"c":68.775,"h":68.775,"l":68.775,"n":9,"o":68.775,"t":"2026-10-21T14:35:00Z","v":239,"vw":68.775},{"c":69.22,"h":69.22,"l":68.97,"n":59,"o":68.97,"t":"2026-10-21T14:40:00Z","v":1574,"vw":69.088},{"c":69.37,"h":69.37,"l":69.06,"n":36,"o":69.06,"t":"2026-10-21T14:45:00Z","v":1889,"vw":69.133659},{"c":69.26,"h":69.26,"l":69.26,"n":5,"o":69.26,"t":"2026-10-21T14:50:00Z","v":163,"vw":69.26},{"c":68.75,"h":68.83,"l":68.75,"n":36,"o":68.83,"t":"2026-10-21T14:55:00Z","v":1824,"vw":68.763077},{"c":68.89,"h":68.89,"l":68.89,"n":10,"o":68.89,"t":"2026-10-21T15:05:00Z","v":167,"vw":68.89},{"c":69,"h":69,"l":68.99,"n":18,"o":68.99,"t":"2026-10-21T15:10:00Z","v":647,"vw":68.9925},{"c":69.13,"h":69.13,"l":68.89,"n":15,"o":68.99,"t":"2026-10-21T15:15:00Z","v":1544,"vw":69.003065},{"c":68.95,"h":68.95,"l":68.95,"n":11,"o":68.95,"t":"2026-10-21T15:25:00Z","v":141,"vw":68.95},{"c":68.99,"h":69,"l":68.99,"n":9,"o":69,"t":"2026-10-21T15:30:00Z","v":342,"vw":68.993333},{"c":68.9713,"h":69.335,"l":68.88,"n":168,"o":69.12,"t":"2026-10-21T15:35:00Z","v":8863,"vw":69.165954},{"c":69.055,"h":69.055,"l":69.03,"n":27,"o":69.03,"t":"2026-10-21T15:40:00Z","v":684,"vw":69.04},{"c":68.86,"h":69.13,"l":68.86,"n":19,"o":69.07,"t":"2026-10-21T15:45:00Z","v":723,"vw":69.018679},{"c":68.79,"h":68.79,"l":68.79,"n":4,"o":68.79,"t":"2026-10-21T15:50:00Z","v":153,"vw":68.79},{"c":68.78,"h":68.815,"l":68.78,"n":26,"o":68.79,"t":"2026-10-21T15:55:00Z","v":963,"vw":68.79125},{"c":68.78,"h":68.78,"l":68.78,"n":11,"o":68.78,"t":"2026-10-21T16:00:00Z","v":336,"vw":68.78},{"c":68.87,"h":68.87,"l":68.66,"n":49,"o":68.73,"t":"2026-10-21T16:05:00Z","v":2165,"vw":68.752},{"c":68.65,"h":68.85,"l":68.65,"n":59,"o":68.85,"t":"2026-10-21T16:15:00Z","v":1430,"vw":68.7475},{"c":68.61,"h":68.61,"l":68.61,"n":9,"o":68.61,"t":"2026-10-21T16:20:00Z","v":353,"vw":68.61},{"c":68.54,"h":68.61,"l":68.485,"n":88,"o":68.61,"t":"2026-10-21T16:25:00Z","v":3937,"vw":68.521721},{"c":68.42,"h":68.65,"l":68.42,"n":34,"o":68.6,"t":"2026-10-21T16:30:00Z","v":1807,"vw":68.587308},{"c":69.23,"h":69.23,"l":68.465,"n":86,"o":68.465,"t":"2026-10-21T16:35:00Z","v":3639,"vw":68.738043},{"c":68.59,"h":68.72,"l":68.59,"n":19,"o":68.72,"t":"2026-10-21T16:40:00Z","v":881,"vw":68.647143},{"c":68.49,"h":68.78,"l":68.49,"n":27,"o":68.78,"t":"2026-10-21T16:45:00Z","v":1854,"vw":68.669262},{"c":68.7,"h":68.7,"l":68.7,"n":11,"o":68.7,"t":"2026-10-21T16:50:00Z","v":302,"vw":68.7},{"c":68.49,"h":68.49,"l":68.2,"n":13,"o":68.2,"t":"2026-10-21T16:55:00Z","v":364,"vw":68.345},{"c":68.485,"h":68.485,"l":68.485,"n":8,"o":68.485,"t":"2026-10-21T17:00:00Z","v":138,"vw":68.485},{"c":68.4235,"h":68.79,"l":68.4235,"n":10,"o":68.79,"t":"2026-10-21T17:05:00Z","v":628,"vw":68.484583},{"c":68.61,"h":68.76,"l":68.605,"n":31,"o":68.605,"t":"2026-10-21T17:10:00Z","v":2480,"vw":68.640682},{"c":68.7,"h":68.8,"l":68.47,"n":75,"o":68.47,"t":"2026-10-21T17:15:00Z","v":1956,"vw":68.72747},{"c":68.52,"h":68.71,"l":68.52,"n":58,"o":68.71,"t":"2026-10-21T17:30:00Z","v":1316,"vw":68.615},{"c":68.371,"h":68.505,"l":68.371,"n":25,"o":68.41,"t":"2026-10-21T17:35:00Z","v":1427,"vw":68.436882},{"c":68.39,"h":68.39,"l":68.39,"n":22,"o":68.39,"t":"2026-10-21T17:40:00Z","v":428,"vw":68.39},{"c":68.32,"h":68.32,"l":68.32,"n":16,"o":68.32,"t":"2026-10-21T17:45:00Z","v":246,"vw":68.32},{"c":68.81,"h":68.82,"l":68.44,"n":170,"o":68.47,"t":"2026-10-21T17:50:00Z","v":9222,"vw":68.555902},{"c":68.75,"h":68.84,"l":68.68,"n":103,"o":68.82,"t":"2026-10-21T17:55:00Z","v":5318,"vw":68.76332},{"c":68.61,"h":68.61,"l":68.57,"n":51,"o":68.59,"t":"2026-10-21T18:00:00Z","v":768,"vw":68.59},{"c":68.71,"h":68.71,"l":68.6,"n":76,"o":68.6,"t":"2026-10-21T18:05:00Z","v":831,"vw":68.666},{"c":68.73,"h":68.73,"l":68.73,"n":8,"o":68.73,"t":"2026-10-21T18:25:00Z","v":134,"vw":68.73},{"c":68.78,"h":68.84,"l":68.76,"n":66,"o":68.77,"t":"2026-10-21T18:30:00Z","v":3253,"vw":68.774292},{"c":68.95,"h":68.95,"l":68.8,"n":62,"o":68.83,"t":"2026-10-21T18:35:00Z","v":4795,"vw":68.842195},{"c":69.095,"h":69.095,"l":69.095,"n":9,"o":69.095,"t":"2026-10-21T18:40:00Z","v":181,"vw":69.095},{"c":68.8,"h":68.96,"l":68.8,"n":51,"o":68.96,"t":"2026-10-21T18:45:00Z","v":1169,"vw":68.85486},{"c":68.82,"h":68.82,"l":68.66,"n":34,"o":68.67,"t":"2026-10-21T18:50:00Z","v":1036,"vw":68.705},{"c":68.45,"h":68.5,"l":68.45,"n":54,"o":68.5,"t":"2026-10-21T18:55:00Z","v":1754,"vw":68.49375},{"c":68.54,"h":68.545,"l":68.31,"n":48,"o":68.39,"t":"2026-10-21T19:00:00Z","v":1500,"vw":68.406429},{"c":68.5,"h":68.5,"l":68.3001,"n":19,"o":68.4,"t":"2026-10-21T19:05:00Z","v":1358,"vw":68.472008},{"c":68.77,"h":68.77,"l":68.495,"n":54,"o":68.495,"t":"2026-10-21T19:10:00Z","v":1938,"vw":68.647832},{"c":68.855,"h":68.855,"l":68.79,"n":34,"o":68.79,"t":"2026-10-21T19:15:00Z","v":555,"vw":68.811667},{"c":68.96,"h":68.99,"l":68.96,"n":70,"o":68.97,"t":"2026-10-21T19:20:00Z","v":4172,"vw":68.976351},{"c":69.05,"h":69.055,"l":68.955,"n":38,"o":68.955,"t":"2026-10-21T19:25:00Z","v":1534,"vw":69.039231},{"c":68.98,"h":69.23,"l":68.96,"n":143,"o":69.19,"t":"2026-10-21T19:30:00Z","v":5698,"vw":69.076021},{"c":68.9,"h":69.02,"l":68.9,"n":86,"o":68.96,"t":"2026-10-21T19:35:00Z","v":2372,"vw":68.966589},{"c":68.87,"h":69.14,"l":68.87,"n":22,"o":69.14,"t":"2026-10-21T19:40:00Z","v":440,"vw":69.048333},{"c":68.89,"h":68.89,"l":68.83,"n":84,"o":68.87,"t":"2026-10-21T19:45:00Z","v":1923,"vw":68.87},{"c":68.67,"h":68.82,"l":68.67,"n":158,"o":68.8,"t":"2026-10-21T19:50:00Z","v":5589,"vw":68.721919},{"c":68.41,"h":68.695,"l":68.33,"n":496,"o":68.67,"t":"2026-10-21T19:55:00Z","v":16281,"vw":68.497256},{"c":68.35,"h":68.35,"l":68.35,"n":16,"o":68.35,"t":"2026-10-21T20:00:00Z","v":25084,"vw":68.35},{"c":67.02,"h":67.02,"l":67.02,"n":6,"o":67.02,"t":"2026-10-22T08:05:00Z","v":312,"vw":67.02},{"c":66.92,"h":66.92,"l":66.92,"n":1,"o":66.92,"t":"2026-10-22T09:35:00Z","v":100,"vw":66.92},{"c":65.61,"h":66.5062,"l":65.61,"n":33,"o":66.19,"t":"2026-10-22T13:30:00Z","v":2940,"vw":66.183572},{"c":66.074,"h":66.074,"l":65.46,"n":73,"o":65.68,"t":"2026-10-22T13:35:00Z","v":3300,"vw":65.797214},{"c":64.6901,"h":65.78,"l":64.6901,"n":175,"o":65.77,"t":"2026-10-22T13:40:00Z","v":7091,"vw":65.185748},{"c":64.49,"h":64.89,"l":64.49,"n":116,"o":64.89,"t":"2026-10-22T13:45:00Z","v":5794,"vw":64.608698},{"c":64.705,"h":65.09,"l":64.35,"n":50,"o":64.35,"t":"2026-10-22T13:50:00Z","v":1191,"vw":64.715},{"c":65.055,"h":65.055,"l":64.85,"n":24,"o":64.85,"t":"2026-10-22T13:55:00Z","v":864,"vw":64.9225},{"c":65.12,"h":65.15,"l":65.005,"n":45,"o":65.09,"t":"2026-10-22T14:00:00Z","v":3358,"vw":65.110687},{"c":64.75,"h":64.75,"l":64.75,"n":38,"o":64.75,"t":"2026-10-22T14:05:00Z","v":924,"vw":64.75},{"c":64.48,"h":64.48,"l":64.48,"n":25,"o":64.48,"t":"2026-10-22T14:10:00Z","v":1089,"vw":64.48},{"c":63.96,"h":64.62,"l":63.96,"n":55,"o":64.615,"t":"2026-10-22T14:20:00Z","v":2170,"vw":64.439764},{"c":63.605,"h":63.605,"l":63.36,"n":43,"o":63.41,"t":"2026-10-22T14:30:00Z","v":1209,"vw":63.442143},{"c":63.555,"h":63.555,"l":63.425,"n":29,"o":63.425,"t":"2026-10-22T14:40:00Z","v":854,"vw":63.475388},{"c":63.12,"h":63.15,"l":63.12,"n":10,"o":63.15,"t":"2026-10-22T14:45:00Z","v":320,"vw":63.135},{"c":63.47,"h":63.55,"l":63.345,"n":129,"o":63.345,"t":"2026-10-22T14:55:00Z","v":4296,"vw":63.3939},{"c":63.33,"h":63.4,"l":63.25,"n":64,"o":63.325,"t":"2026-10-22T15:00:00Z","v":1480,"vw":63.312766},{"c":63.4,"h":63.4,"l":63.395,"n":48,"o":63.4,"t":"2026-10-22T15:05:00Z","v":2113,"vw":63.3995},{"c":63.33,"h":63.41,"l":63.33,"n":111,"o":63.4,"t":"2026-10-22T15:10:00Z","v":3072,"vw":63.35894},{"c":63.495,"h":63.72,"l":63.33,"n":60,"o":63.42,"t":"2026-10-22T15:15:00Z","v":1131,"vw":63.49125},{"c":63.65,"h":63.65,"l":63.65,"n":9,"o":63.65,"t":"2026-10-22T15:20:00Z","v":123,"vw":63.65},{"c":63.4,"h":63.4,"l":63.35,"n":46,"o":63.37,"t":"2026-10-22T15:25:00Z","v":1640,"vw":63.368868},{"c":63.52,"h":63.52,"l":63.52,"n":10,"o":63.52,"t":"2026-10-22T15:30:00Z","v":672,"vw":63.52},{"c":63.35,"h":63.35,"l":63.35,"n":36,"o":63.35,"t":"2026-10-22T15:40:00Z","v":705,"vw":63.35},{"c":63.405,"h":63.56,"l":63.32,"n":39,"o":63.32,"t":"2026-10-22T15:50:00Z","v":893,"vw":63.451423},{"c":63.79,"h":63.87,"l":63.62,"n":98,"o":63.64,"t":"2026-10-22T15:55:00Z","v":2496,"vw":63.705},{"c":63.81,"h":63.81,"l":63.81,"n":9,"o":63.81,"t":"2026-10-22T16:00:00Z","v":731,"vw":63.81},{"c":63.825,"h":63.825,"l":63.825,"n":14,"o":63.825,"t":"2026-10-22T16:05:00Z","v":228,"vw":63.825},{"c":63.765,"h":63.9,"l":63.765,"n":31,"o":63.9,"t":"2026-10-22T16:25:00Z","v":618,"vw":63.8325},{"c":63.585,"h":63.585,"l":63.585,"n":11,"o":63.585,"t":"2026-10-22T16:30:00Z","v":333,"vw":63.585},{"c":63.585,"h":63.585,"l":63.575,"n":31,"o":63.575,"t":"2026-10-22T16:35:00Z","v":438,"vw":63.579367},{"c":63.35,"h":63.35,"l":63.35,"n":8,"o":63.35,"t":"2026-10-22T16:40:00Z","v":161,"vw":63.35},{"c":63.38,"h":63.38,"l":63.3,"n":50,"o":63.33,"t":"2026-10-22T16:45:00Z","v":1477,"vw":63.33},{"c":63.59,"h":63.59,"l":63.57,"n":48,"o":63.58,"t":"2026-10-22T16:55:00Z","v":1192,"vw":63.58},{"c":63.08,"h":63.4,"l":63.08,"n":50,"o":63.4,"t":"2026-10-22T17:00:00Z","v":2042,"vw":63.28283},{"c":63.18,"h":63.35,"l":63.18,"n":68,"o":63.35,"t":"2026-10-22T17:05:00Z","v":1348,"vw":63.265},{"c":63.07,"h":63.14,"l":62.995,"n":74,"o":63.14,"t":"2026-10-22T17:10:00Z","v":1699,"vw":63.069375},{"c":62.905,"h":63.055,"l":62.905,"n":47,"o":63.055,"t":"2026-10-22T17:15:00Z","v":1228,"vw":62.96875},{"c":63.1658,"h":63.1658,"l":62.89,"n":107,"o":62.905,"t":"2026-10-22T17:20:00Z","v":3012,"vw":63.033825},{"c":62.81,"h":62.81,"l":62.77,"n":52,"o":62.77,"t":"2026-10-22T17:25:00Z","v":1621,"vw":62.800676},{"c":62.79,"h":63.041,"l":62.71,"n":47,"o":62.72,"t":"2026-10-22T17:30:00Z","v":1457,"vw":62.798852},{"c":62.73,"h":62.73,"l":62.66,"n":76,"o":62.73,"t":"2026-10-22T17:35:00Z","v":1611,"vw":62.692537},{"c":62.89,"h":63.04,"l":62.76,"n":107,"o":62.87,"t":"2026-10-22T17:40:00Z","v":5569,"vw":62.89855},{"c":62.74,"h":62.89,"l":62.74,"n":45,"o":62.89,"t":"2026-10-22T17:45:00Z","v":615,"vw":62.791401},{"c":62.895,"h":63.01,"l":62.64,"n":97,"o":62.64,"t":"2026-10-22T17:50:00Z","v":3935,"vw":62.838411},{"c":63.205,"h":63.205,"l":62.96,"n":126,"o":62.96,"t":"2026-10-22T17:55:00Z","v":4242,"vw":63.067206},{"c":63.21,"h":63.21,"l":62.8,"n":110,"o":62.98,"t":"2026-10-22T18:00:00Z","v":7986,"vw":62.946871},{"c":63.11,"h":63.26,"l":63.05,"n":65,"o":63.05,"t":"2026-10-22T18:05:00Z","v":1273,"vw":63.17697},{"c":63.09,"h":63.32,"l":63.09,"n":80,"o":63.1,"t":"2026-10-22T18:10:00Z","v":1956,"vw":63.15356},{"c":63.175,"h":63.175,"l":63.03,"n":91,"o":63.09,"t":"2026-10-22T18:15:00Z","v":2345,"vw":63.096655},{"c":63.185,"h":63.29,"l":63.05,"n":24,"o":63.2,"t":"2026-10-22T18:20:00Z","v":824,"vw":63.183001},{"c":62.96,"h":63.07,"l":62.91,"n":87,"o":63.07,"t":"2026-10-22T18:25:00Z","v":2970,"vw":62.977528},{"c":63.13,"h":63.13,"l":62.96,"n":84,"o":62.96,"t":"2026-10-22T18:30:00Z","v":2421,"vw":63.073244},{"c":63.09,"h":63.1,"l":63.09,"n":25,"o":63.1,"t":"2026-10-22T18:35:00Z","v":424,"vw":63.095},{"c":62.975,"h":62.98,"l":62.975,"n":73,"o":62.98,"t":"2026-10-22T18:40:00Z","v":2167,"vw":62.977353},{"c":62.97,"h":63.09,"l":62.97,"n":62,"o":62.98,"t":"2026-10-22T18:45:00Z","v":2002,"vw":62.978824},{"c":62.86,"h":62.97,"l":62.86,"n":90,"o":62.97,"t":"2026-10-22T18:50:00Z","v":2703,"vw":62.910176},{"c":63.14,"h":63.26,"l":62.915,"n":311,"o":62.915,"t":"2026-10-22T18:55:00Z","v":21062,"vw":63.118525},{"c":63.32,"h":63.32,"l":62.93,"n":144,"o":63.11,"t":"2026-10-22T19:00:00Z","v":7312,"vw":62.996874},{"c":63.18,"h":63.18,"l":63.18,"n":7,"o":63.18,"t":"2026-10-22T19:05:00Z","v":191,"vw":63.18},{"c":63.51,"h":63.51,"l":63.27,"n":83,"o":63.27,"t":"2026-10-22T19:10:00Z","v":2597,"vw":63.437959},{"c":63.43,"h":63.63,"l":63.37,"n":53,"o":63.63,"t":"2026-10-22T19:15:00Z","v":1316,"vw":63.49059},{"c":63.81,"h":63.94,"l":63.39,"n":243,"o":63.535,"t":"2026-10-22T19:20:00Z","v":10081,"vw":63.625589},{"c":63.785,"h":63.79,"l":63.58,"n":52,"o":63.79,"t":"2026-10-22T19:25:00Z","v":1114,"vw":63.66625},{"c":63.78,"h":63.94,"l":63.68,"n":182,"o":63.74,"t":"2026-10-22T19:30:00Z","v":5308,"vw":63.773925},{"c":63.885,"h":63.885,"l":63.68,"n":80,"o":63.73,"t":"2026-10-22T19:35:00Z","v":3313,"vw":63.797219},{"c":63.905,"h":63.905,"l":63.77,"n":93,"o":63.8,"t":"2026-10-22T19:40:00Z","v":3292,"vw":63.817099},{"c":64.11,"h":64.125,"l":63.74,"n":219,"o":63.905,"t":"2026-10-22T19:45:00Z","v":7627,"vw":63.909492},{"c":64.47,"h":64.715,"l":64.125,"n":290,"o":64.125,"t":"2026-10-22T19:50:00Z","v":13747,"vw":64.438809},{"c":64.5,"h":64.765,"l":64.15,"n":950,"o":64.58,"t":"2026-10-22T19:55:00Z","v":55408,"vw":64.438311},{"c":64.41,"h":64.41,"l":64.41,"n":10,"o":64.41,"t":"2026-10-22T20:00:00Z","v":40714,"vw":64.41},{"c":63.555,"h":63.555,"l":62.73,"n":127,"o":63.3,"t":"2026-10-23T13:30:00Z","v":6024,"vw":63.22222},{"c":63.29,"h":63.575,"l":62.65,"n":213,"o":62.81,"t":"2026-10-23T13:35:00Z","v":9584,"vw":63.111848},{"c":63.1275,"h":64.42,"l":63.1275,"n":92,"o":63.24,"t":"2026-10-23T13:40:00Z","v":4291,"vw":63.589061},{"c":63.805,"h":64.41,"l":63.5,"n":131,"o":64.41,"t":"2026-10-23T13:45:00Z","v":5225,"vw":63.750916},{"c":63.53,"h":63.8525,"l":63.42,"n":51,"o":63.805,"t":"2026-10-23T13:50:00Z","v":2691,"vw":63.551945},{"c":63.6,"h":63.8,"l":63.12,"n":225,"o":63.54,"t":"2026-10-23T13:55:00Z","v":1974,"vw":63.422502},{"c":63.855,"h":63.855,"l":63.855,"n":21,"o":63.855,"t":"2026-10-23T14:00:00Z","v":1350,"vw":63.855},{"c":64.11,"h":64.11,"l":63.85,"n":41,"o":63.855,"t":"2026-10-23T14:05:00Z","v":656,"vw":63.917035},{"c":64.2,"h":64.2,"l":64.2,"n":73,"o":64.2,"t":"2026-10-23T14:10:00Z","v":180,"vw":64.2},{"c":64.32,"h":64.5,"l":64.045,"n":98,"o":64.48,"t":"2026-10-23T14:15:00Z","v":3716,"vw":64.407308},{"c":64.6,"h":64.78,"l":64.5,"n":47,"o":64.5,"t":"2026-10-23T14:20:00Z","v":1685,"vw":64.667033},{"c":64.67,"h":64.68,"l":64.39,"n":73,"o":64.59,"t":"2026-10-23T14:25:00Z","v":3441,"vw":64.508077},{"c":64.4725,"h":64.4725,"l":64.36,"n":22,"o":64.36,"t":"2026-10-23T14:30:00Z","v":445,"vw":64.41625},{"c":65.11,"h":65.11,"l":64.68,"n":66,"o":64.68,"t":"2026-10-23T14:35:00Z","v":2898,"vw":64.738107},{"c":65.36,"h":65.36,"l":65.17,"n":42,"o":65.34,"t":"2026-10-23T14:40:00Z","v":609,"vw":65.29},{"c":65.72,"h":65.725,"l":65.595,"n":88,"o":65.62,"t":"2026-10-23T14:45:00Z","v":3002,"vw":65.670182},{"c":65.92,"h":65.92,"l":65.7,"n":47,"o":65.72,"t":"2026-10-23T15:00:00Z","v":1257,"vw":65.737143},{"c":65.56,"h":65.56,"l":65.55,"n":61,"o":65.55,"t":"2026-10-23T15:05:00Z","v":1184,"vw":65.553651},{"c":65.51,"h":65.51,"l":65.51,"n":17,"o":65.51,"t":"2026-10-23T15:10:00Z","v":455,"vw":65.51},{"c":65.8832,"h":65.8832,"l":65.8832,"n":10,"o":65.8832,"t":"2026-10-23T15:15:00Z","v":780,"vw":65.8832},{"c":65.51,"h":65.75,"l":65.51,"n":102,"o":65.75,"t":"2026-10-23T15:20:00Z","v":4192,"vw":65.532299},{"c":65.71,"h":65.71,"l":65.71,"n":12,"o":65.71,"t":"2026-10-23T15:30:00Z","v":290,"vw":65.71},{"c":65.49,"h":65.5,"l":65.49,"n":36,"o":65.5,"t":"2026-10-23T15:40:00Z","v":832,"vw":65.495},{"c":65.7599,"h":65.7599,"l":65.43,"n":29,"o":65.44,"t":"2026-10-23T15:45:00Z","v":972,"vw":65.632738},{"c":65.665,"h":65.77,"l":65.665,"n":54,"o":65.74,"t":"2026-10-23T15:55:00Z","v":2012,"vw":65.720909},{"c":65.68,"h":65.68,"l":65.68,"n":10,"o":65.68,"t":"2026-10-23T16:00:00Z","v":208,"vw":65.68},{"c":65.68,"h":65.68,"l":65.49,"n":39,"o":65.49,"t":"2026-10-23T16:10:00Z","v":1019,"vw":65.650209},{"c":65.77,"h":65.95,"l":65.77,"n":62,"o":65.82,"t":"2026-10-23T16:15:00Z","v":1291,"vw":65.841667},{"c":65.58,"h":65.8999,"l":65.58,"n":74,"o":65.775,"t":"2026-10-23T16:20:00Z","v":2644,"vw":65.724478},{"c":65.53,"h":65.53,"l":65.51,"n":7,"o":65.51,"t":"2026-10-23T16:25:00Z","v":379,"vw":65.523333},{"c":65.69,"h":65.69,"l":65.5,"n":19,"o":65.68,"t":"2026-10-23T16:35:00Z","v":535,"vw":65.580145},{"c":65.74,"h":65.74,"l":65.74,"n":11,"o":65.74,"t":"2026-10-23T16:45:00Z","v":689,"vw":65.74},{"c":65.58,"h":65.6,"l":65.47,"n":68,"o":65.6,"t":"2026-10-23T16:50:00Z","v":2760,"vw":65.550714},{"c":65.58,"h":65.7,"l":65.58,"n":39,"o":65.61,"t":"2026-10-23T16:55:00Z","v":1089,"vw":65.636842},{"c":65.655,"h":65.72,"l":65.655,"n":3,"o":65.72,"t":"2026-10-23T17:00:00Z","v":703,"vw":65.664804},{"c":65.635,"h":65.635,"l":65.635,"n":12,"o":65.635,"t":"2026-10-23T17:10:00Z","v":206,"vw":65.635},{"c":65.88,"h":65.89,"l":65.68,"n":79,"o":65.68,"t":"2026-10-23T17:15:00Z","v":2122,"vw":65.824871},{"c":65.56,"h":65.7,"l":65.56,"n":71,"o":65.7,"t":"2026-10-23T17:20:00Z","v":2588,"vw":65.674706},{"c":65.65,"h":65.65,"l":65.65,"n":21,"o":65.65,"t":"2026-10-23T17:35:00Z","v":797,"vw":65.65}],"history":[{"c":31.23,"h":31.69,"l":31.22,"n":751,"o":31.39,"t":"2024-10-21T04:00:00Z","v":22248,"vw":31.360679},{"c":31,"h":31.48,"l":30.89,"n":948,"o":31.48,"t":"2024-10-22T04:00:00Z","v":31294,"vw":31.100095},{"c":29.7,"h":30.89,"l":29.63,"n":878,"o":30.75,"t":"2024-10-23T04:00:00Z","v":28384,"vw":29.924029},{"c":29.52,"h":29.86,"l":29.0401,"n":882,"o":29.86,"t":"2024-10-24T04:00:00Z","v":27077,"vw":29.377892},{"c":29.9,"h":30.41,"l":29.74,"n":869,"o":29.84,"t":"2024-10-25T04:00:00Z","v":22809,"vw":30.033023},{"c":29.57,"h":30.77,"l":29.54,"n":1048,"o":30.33,"t":"2024-10-28T04:00:00Z","v":36905,"vw":29.784789},{"c":28.78,"h":29.4,"l":28.68,"n":927,"o":29.21,"t":"2024-10-29T04:00:00Z","v":31586,"vw":28.890681},{"c":29.34,"h":29.545,"l":28.82,"n":1278,"o":28.82,"t":"2024-10-30T04:00:00Z","v":29441,"vw":29.290331},{"c":28.02,"h":29.195,"l":28,"n":953,"o":29.01,"t":"2024-10-31T04:00:00Z","v":35269,"vw":28.247881},{"c":28.23,"h":28.83,"l":27.88,"n":861,"o":28.46,"t":"2024-11-01T04:00:00Z","v":28490,"vw":28.255741},{"c":28.31,"h":28.75,"l":27.41,"n":2345,"o":27.93,"t":"2024-11-04T05:00:00Z","v":58872,"vw":28.219835},{"c":28.99,"h":29.225,"l":28.15,"n":874,"o":28.15,"t":"2024-11-05T05:00:00Z","v":25921,"vw":28.918743},{"c":32.47,"h":32.59,"l":30.93,"n":3293,"o":31.2,"t":"2024-11-06T05:00:00Z","v":103868,"vw":31.904726},{"c":33.38,"h":33.45,"l":32.09,"n":2244,"o":32.65,"t":"2024-11-07T05:00:00Z","v":63413,"vw":33.111411},{"c":39.07,"h":40,"l":35,"n":3542,"o":35.33,"t":"2024-11-08T05:00:00Z","v":175631,"vw":38.801251},{"c":41.02,"h":41.19,"l":38.85,"n":2686,"o":40.39,"t":"2024-11-11T05:00:00Z","v":100849,"vw":40.373377},{"c":40.72,"h":41.05,"l":39.7705,"n":2416,"o":40.87,"t":"2024-11-12T05:00:00Z","v":80049,"vw":40.701404},{"c":41.59,"h":42.645,"l":41.1,"n":2766,"o":41.11,"t":"2024-11-13T05:00:00Z","v":90435,"vw":41.790651},{"c":40.59,"h":42.05,"l":40.37,"n":2320,"o":41.93,"t":"2024-11-14T05:00:00Z","v":113954,"vw":41.037314},{"c":40.25,"h":41.3717,"l":39.7518,"n":2012,"o":40.58,"t":"2024-11-15T05:00:00Z","v":93660,"vw":40.345731},{"c":40.77,"h":41.47,"l":40.33,"n":3043,"o":40.46,"t":"2024-11-18T05:00:00Z","v":110231,"vw":40.803761},{"c":42.68,"h":42.755,"l":39.39,"n":3354,"o":40.1,"t":"2024-11-19T05:00:00Z","v":127610,"vw":41.724205},{"c":42.74,"h":42.79,"l":41.7,"n":2343,"o":42.41,"t":"2024-11-20T05:00:00Z","v":60464,"vw":42.456014},{"c":43.35,"h":44,"l":42.13,"n":2014,"o":43,"t":"2024-11-21T05:00:00Z","v":61891,"vw":43.439827},{"c":44.65,"h":44.7329,"l":43.17,"n":2266,"o":43.66,"t":"2024-11-22T05:00:00Z","v":67224,"vw":44.251221},{"c":44.33,"h":45.6724,"l":43.964,"n":1723,"o":45,"t":"2024-11-25T05:00:00Z","v":44600,"vw":44.611406},{"c":44.01,"h":45.45,"l":43.097,"n":2583,"o":43.44,"t":"2024-11-26T05:00:00Z","v":91647,"vw":44.100431},{"c":43.82,"h":44.68,"l":42.87,"n":1750,"o":44.14,"t":"2024-11-27T05:00:00Z","v":50933,"vw":43.690426},{"c":44.82,"h":45.4,"l":44.3428,"n":1370,"o":44.5,"t":"2024-11-29T05:00:00Z","v":49629,"vw":44.97453},{"c":44.84,"h":46.05,"l":43.9,"n":4337,"o":45.28,"t":"2024-12-02T05:00:00Z","v":105526,"vw":44.828901},{"c":44.91,"h":45.85,"l":44.125,"n":2040,"o":44.86,"t":"2024-12-03T05:00:00Z","v":58825,"vw":44.847332},{"c":44.57,"h":45.31,"l":44,"n":2131,"o":45.08,"t":"2024-12-04T05:00:00Z","v":58347,"vw":44.617774},{"c":43.39,"h":44.8458,"l":43.16,"n":1688,"o":44.57,"t":"2024-12-05T05:00:00Z","v":49783,"vw":43.664132},{"c":43.27,"h":43.98,"l":43,"n":1606,"o":43.98,"t":"2024-12-06T05:00:00Z","v":60696,"vw":43.333127},{"c":43.25,"h":44.6,"l":43.08,"n":3038,"o":43.5,"t":"2024-12-09T05:00:00Z","v":71333,"vw":43.641117},{"c":45.05,"h":45.8056,"l":43.02,"n":3299,"o":43.51,"t":"2024-12-10T05:00:00Z","v":89085,"vw":44.669961},{"c":44.82,"h":46.12,"l":44.245,"n":2482,"o":46.12,"t":"2024-12-11T05:00:00Z","v":73522,"vw":45.09333},{"c":44.02,"h":45.7005,"l":43.75,"n":5433,"o":44.86,"t":"2024-12-12T05:00:00Z","v":82133,"vw":44.252415},{"c":44.22,"h":44.295,"l":43.4527,"n":3344,"o":43.73,"t":"2024-12-13T05:00:00Z","v":49526,"vw":43.941936},{"c":45.51,"h":46.1361,"l":44.296,"n":2591,"o":44.38,"t":"2024-12-16T05:00:00Z","v":63975,"vw":45.450482},{"c":45.07,"h":46.5,"l":44.39,"n":2662,"o":45.68,"t":"2024-12-17T05:00:00Z","v":70707,"vw":45.123483},{"c":41.05,"h":45.68,"l":40.55,"n":2825,"o":45.67,"t":"2024-12-18T05:00:00Z","v":99694,"vw":42.902209},{"c":40.6,"h":41.99,"l":40.43,"n":2321,"o":41.7,"t":"2024-12-19T05:00:00Z","v":74981,"vw":40.85604},{"c":40.76,"h":41.5959,"l":39.56,"n":2163,"o":39.79,"t":"2024-12-20T05:00:00Z","v":132996,"vw":40.672399},{"c":40.88,"h":41,"l":39.8,"n":4185,"o":40.56,"t":"2024-12-23T05:00:00Z","v":67087,"vw":40.607365},{"c":43.86,"h":43.87,"l":41.02,"n":2582,"o":41.17,"t":"2024-12-24T05:00:00Z","v":86697,"vw":42.947589},{"c":44.97,"h":45.16,"l":43.55,"n":2387,"o":43.89,"t":"2024-12-26T05:00:00Z","v":88822,"vw":44.566618},{"c":44.21,"h":45.05,"l":43.46,"n":3275,"o":44.66,"t":"2024-12-27T05:00:00Z","v":69069,"vw":44.059339},{"c":45.29,"h":46.28,"l":42.96,"n":3800,"o":43.75,"t":"2024-12-30T05:00:00Z","v":110326,"vw":45.230569},{"c":44.47,"h":46.1,"l":44.34,"n":2299,"o":45.59,"t":"2024-12-31T05:00:00Z","v":243394,"vw":44.592449},{"c":44.14,"h":45,"l":42.9601,"n":2471,"o":44.69,"t":"2025-01-02T05:00:00Z","v":76141,"vw":43.887166},{"c":47.26,"h":47.6111,"l":44.6,"n":3199,"o":44.6,"t":"2025-01-03T05:00:00Z","v":143593,"vw":46.68797},{"c":45.38,"h":49.28,"l":44.5391,"n":3699,"o":48.7,"t":"2025-01-06T05:00:00Z","v":157414,"vw":46.191747},{"c":43.64,"h":45.6479,"l":42.46,"n":2983,"o":45.22,"t":"2025-01-07T05:00:00Z","v":88017,"vw":43.704994},{"c":43.19,"h":43.565,"l":42.54,"n":2123,"o":43.12,"t":"2025-01-08T05:00:00Z","v":70306,"vw":43.111935},{"c":41.42,"h":42.456,"l":41.0391,"n":2256,"o":42.25,"t":"2025-01-10T05:00:00Z","v":62277,"vw":41.571626},{"c":42.37,"h":42.45,"l":40.5,"n":1846,"o":40.59,"t":"2025-01-13T05:00:00Z","v":55426,"vw":41.803018},{"c":42.87,"h":43.6399,"l":42.27,"n":1642,"o":42.92,"t":"2025-01-14T05:00:00Z","v":55305,"vw":42.8612},{"c":43.97,"h":44.25,"l":43.01,"n":1445,"o":44.25,"t":"2025-01-15T05:00:00Z","v":49921,"vw":43.775779},{"c":44.27,"h":44.37,"l":43.27,"n":1641,"o":43.97,"t":"2025-01-16T05:00:00Z","v":54915,"vw":43.907205},{"c":44.75,"h":45.11,"l":44.02,"n":1648,"o":45.01,"t":"2025-01-17T05:00:00Z","v":54397,"vw":44.652454},{"c":46.8,"h":47.14,"l":45.53,"n":2292,"o":45.53,"t":"2025-01-21T05:00:00Z","v":63082,"vw":46.525391},{"c":46.95,"h":47.4,"l":46.1184,"n":2635,"o":47.04,"t":"2025-01-22T05:00:00Z","v":83953,"vw":46.758441},{"c":47.05,"h":47.7,"l":46.74,"n":2587,"o":46.81,"t":"2025-01-23T05:00:00Z","v":61618,"vw":47.165479},{"c":46.71,"h":48.1,"l":45.865,"n":2345,"o":46.87,"t":"2025-01-24T05:00:00Z","v":57933,"vw":46.582153},{"c":43.69,"h":45.58,"l":43.43,"n":2988,"o":45.58,"t":"2025-01-27T05:00:00Z","v":77211,"vw":44.216909},{"c":44.67,"h":45.34,"l":44,"n":2466,"o":44.13,"t":"2025-01-28T05:00:00Z","v":129902,"vw":44.589159},{"c":44.42,"h":45.314,"l":43.84,"n":2158,"o":44.53,"t":"2025-01-29T05:00:00Z","v":62132,"vw":44.338821},{"c":46.26,"h":46.8292,"l":45,"n":2483,"o":45,"t":"2025-01-30T05:00:00Z","v":72393,"vw":46.028887},{"c":45.42,"h":47.43,"l":44.78,"n":3450,"o":46.64,"t":"2025-01-31T05:00:00Z","v":109469,"vw":45.88603},{"c":45.04,"h":45.48,"l":43.232,"n":1966,"o":43.87,"t":"2025-02-03T05:00:00Z","v":83232,"vw":44.647482},{"c":46.9,"h":47.41,"l":45.155,"n":2617,"o":45.5,"t":"2025-02-04T05:00:00Z","v":94404,"vw":46.637716},{"c":49.72,"h":51.16,"l":48.57,"n":4547,"o":48.65,"t":"2025-02-05T05:00:00Z","v":232558,"vw":50.061253},{"c":47.28,"h":52,"l":46.03,"n":4001,"o":52,"t":"2025-02-06T05:00:00Z","v":183408,"vw":48.343692},{"c":39.69,"h":40.138,"l":36.43,"n":9531,"o":39.55,"t":"2025-02-07T05:00:00Z","v":620572,"vw":38.789264},{"c":39.04,"h":40.372,"l":38.05,"n":4894,"o":39.97,"t":"2025-02-10T05:00:00Z","v":210262,"vw":39.331516},{"c":38.42,"h":38.99,"l":37.82,"n":3251,"o":38.5,"t":"2025-02-11T05:00:00Z","v":132746,"vw":38.237456},{"c":37.64,"h":38.03,"l":36.36,"n":3611,"o":37.67,"t":"2025-02-12T05:00:00Z","v":169239,"vw":37.142915},{"c":37.71,"h":38.06,"l":36.58,"n":2497,"o":38.06,"t":"2025-02-13T05:00:00Z","v":110641,"vw":37.359843},{"c":37.51,"h":38.62,"l":37.29,"n":2849,"o":38,"t":"2025-02-14T05:00:00Z","v":104196,"vw":37.851504},{"c":36.92,"h":38.01,"l":35.72,"n":4974,"o":37.44,"t":"2025-02-18T05:00:00Z","v":231302,"vw":37.160493},{"c":36.17,"h":36.805,"l":35.79,"n":2446,"o":36.55,"t":"2025-02-19T05:00:00Z","v":106187,"vw":36.260339},{"c":35.22,"h":36.13,"l":34.755,"n":2257,"o":36.1,"t":"2025-02-20T05:00:00Z","v":106999,"vw":35.190748},{"c":33.47,"h":36.09,"l":33.43,"n":2809,"o":35.82,"t":"2025-02-21T05:00:00Z","v":151482,"vw":33.998373},{"c":32.11,"h":33.93,"l":31.88,"n":3042,"o":33.51,"t":"2025-02-24T05:00:00Z","v":135571,"vw":32.386061},{"c":32.82,"h":33.21,"l":31.88,"n":3288,"o":32.2,"t":"2025-02-25T05:00:00Z","v":159134,"vw":32.688458},{"c":33.04,"h":33.9613,"l":32.5755,"n":2154,"o":32.84,"t":"2025-02-26T05:00:00Z","v":91899,"vw":33.216124},{"c":32.69,"h":34.2,"l":32.61,"n":2853,"o":32.77,"t":"2025-02-27T05:00:00Z","v":125240,"vw":33.040919},{"c":33.83,"h":33.96,"l":31.89,"n":2264,"o":32.5,"t":"2025-02-28T05:00:00Z","v":112890,"vw":33.370054},{"c":30.49,"h":34.505,"l":30.311,"n":3073,"o":33.92,"t":"2025-03-03T05:00:00Z","v":156003,"vw":31.559427},{"c":30.05,"h":30.68,"l":29.5,"n":2747,"o":29.95,"t":"2025-03-04T05:00:00Z","v":117388,"vw":30.021985},{"c":31.86,"h":31.88,"l":29.92,"n":3497,"o":29.92,"t":"2025-03-05T05:00:00Z","v":208037,"vw":31.389235},{"c":31.62,"h":32.117,"l":30.83,"n":4149,"o":31.16,"t":"2025-03-06T05:00:00Z","v":116230,"vw":31.533056},{"c":32.2,"h":32.23,"l":30.65,"n":2813,"o":31.31,"t":"2025-03-07T05:00:00Z","v":105816,"vw":31.683754},{"c":30.44,"h":31.71,"l":30,"n":3985,"o":31.31,"t":"2025-03-10T04:00:00Z","v":141765,"vw":30.736778},{"c":31.21,"h":31.47,"l":29.55,"n":2828,"o":30.3,"t":"2025-03-11T04:00:00Z","v":112601,"vw":30.771176},{"c":32.16,"h":32.995,"l":30.875,"n":3403,"o":31.8,"t":"2025-03-12T04:00:00Z","v":171693,"vw":32.100918},{"c":31.29,"h":32.08,"l":30.73,"n":1693,"o":31.89,"t":"2025-03-13T04:00:00Z","v":60886,"vw":31.271516},{"c":32.11,"h":32.27,"l":30.5725,"n":1770,"o":31.88,"t":"2025-03-14T04:00:00Z","v":76764,"vw":31.882425},{"c":32.21,"h":32.8,"l":31.811,"n":2290,"o":32.08,"t":"2025-03-17T04:00:00Z","v":86577,"vw":32.171473},{"c":31.33,"h":31.75,"l":31.06,"n":1428,"o":31.75,"t":"2025-03-18T04:00:00Z","v":70203,"vw":31.391279},{"c":32.23,"h":32.41,"l":31.2381,"n":1725,"o":31.34,"t":"2025-03-19T04:00:00Z","v":55122,"vw":31.97295},{"c":31.41,"h":31.9,"l":31.181,"n":2041,"o":31.36,"t":"2025-03-20T04:00:00Z","v":67997,"vw":31.503867},{"c":30.87,"h":31.05,"l":30.425,"n":1829,"o":30.79,"t":"2025-03-21T04:00:00Z","v":110020,"vw":30.809698},{"c":32.77,"h":33,"l":31.51,"n":2162,"o":31.51,"t":"2025-03-24T04:00:00Z","v":82233,"vw":32.528292},{"c":31.96,"h":32.75,"l":31.29,"n":2012,"o":32.73,"t":"2025-03-25T04:00:00Z","v":84774,"vw":31.892768},{"c":30.79,"h":32.34,"l":30.75,"n":2347,"o":32.14,"t":"2025-03-26T04:00:00Z","v":76432,"vw":31.18301},{"c":30.65,"h":31.25,"l":30.17,"n":2014,"o":30.85,"t":"2025-03-27T04:00:00Z","v":76336,"vw":30.763927},{"c":29.07,"h":30.64,"l":28.88,"n":2177,"o":30.64,"t":"2025-03-28T04:00:00Z","v":68348,"vw":29.368253},{"c":28.82,"h":29.04,"l":27.7028,"n":2148,"o":28.47,"t":"2025-03-31T04:00:00Z","v":233861,"vw":28.745888},{"c":29.48,"h":29.69,"l":28.4,"n":2671,"o":28.75,"t":"2025-04-01T04:00:00Z","v":70120,"vw":29.302222},{"c":30,"h":30.51,"l":28.91,"n":2427,"o":28.91,"t":"2025-04-02T04:00:00Z","v":67946,"vw":29.870429},{"c":27.68,"h":28.1,"l":26.99,"n":2375,"o":27.95,"t":"2025-04-03T04:00:00Z","v":112381,"vw":27.664051},{"c":26.88,"h":27.15,"l":24.9,"n":2605,"o":26,"t":"2025-04-04T04:00:00Z","v":116805,"vw":26.28838},{"c":27,"h":28.42,"l":24.78,"n":2697,"o":25.29,"t":"2025-04-07T04:00:00Z","v":113787,"vw":26.521391},{"c":26.62,"h":28.68,"l":26.07,"n":1894,"o":28.68,"t":"2025-04-08T04:00:00Z","v":68078,"vw":26.979447},{"c":29.46,"h":30.52,"l":26.307,"n":1778,"o":26.57,"t":"2025-04-09T04:00:00Z","v":73124,"vw":28.808596},{"c":29.45,"h":29.71,"l":27.78,"n":2506,"o":28.3,"t":"2025-04-10T04:00:00Z","v":115787,"vw":29.054261},{"c":29.95,"h":30.0162,"l":28.18,"n":1203,"o":29.01,"t":"2025-04-11T04:00:00Z","v":56796,"vw":29.510346},{"c":29.68,"h":30.41,"l":28.968,"n":1275,"o":30.41,"t":"2025-04-14T04:00:00Z","v":55887,"vw":29.645288},{"c":29.98,"h":30.27,"l":29.14,"n":1380,"o":29.14,"t":"2025-04-15T04:00:00Z","v":41786,"vw":29.957428},{"c":30.13,"h":30.235,"l":29.35,"n":1297,"o":29.59,"t":"2025-04-16T04:00:00Z","v":41669,"vw":29.855609},{"c":29.84,"h":30.395,"l":29.4641,"n":1248,"o":30.1,"t":"2025-04-17T04:00:00Z","v":41628,"vw":29.923985},{"c":28.72,"h":29.47,"l":28.49,"n":1405,"o":29.47,"t":"2025-04-21T04:00:00Z","v":46502,"vw":28.777605},{"c":29.62,"h":30.1352,"l":28.695,"n":1530,"o":29.24,"t":"2025-04-22T04:00:00Z","v":42496,"vw":29.632227},{"c":29.78,"h":31.23,"l":29.64,"n":1723,"o":30.85,"t":"2025-04-23T04:00:00Z","v":56917,"vw":30.223052},{"c":31.57,"h":31.655,"l":29.8,"n":1622,"o":29.8,"t":"2025-04-24T04:00:00Z","v":62347,"vw":31.251928},{"c":31.54,"h":31.7135,"l":30.218,"n":1807,"o":31.29,"t":"2025-04-25T04:00:00Z","v":53518,"vw":31.297309},{"c":30.88,"h":31.94,"l":30.31,"n":1871,"o":31.64,"t":"2025-04-28T04:00:00Z","v":55074,"vw":30.721659},{"c":30.48,"h":31.16,"l":30.4,"n":2495,"o":30.95,"t":"2025-04-29T04:00:00Z","v":66921,"vw":30.693429},{"c":30.48,"h":30.515,"l":29.58,"n":1225,"o":30.03,"t":"2025-04-30T04:00:00Z","v":36979,"vw":30.349415},{"c":32,"h":32.32,"l":30.51,"n":1720,"o":30.62,"t":"2025-05-01T04:00:00Z","v":67203,"vw":31.789589},{"c":33.12,"h":33.4331,"l":32.09,"n":1899,"o":32.52,"t":"2025-05-02T04:00:00Z","v":57145,"vw":33.058877},{"c":32.9,"h":33.4083,"l":32.38,"n":1544,"o":32.73,"t":"2025-05-05T04:00:00Z","v":52285,"vw":32.949727},{"c":33.13,"h":33.65,"l":31.93,"n":1691,"o":32.29,"t":"2025-05-06T04:00:00Z","v":63538,"vw":33.015966},{"c":33.19,"h":33.97,"l":32.9,"n":1793,"o":33.62,"t":"2025-05-07T04:00:00Z","v":46553,"vw":33.318781},{"c":35.05,"h":35.255,"l":33.445,"n":1580,"o":33.94,"t":"2025-05-08T04:00:00Z","v":56425,"vw":34.699171},{"c":34.87,"h":35.58,"l":34.265,"n":1027,"o":35.3,"t":"2025-05-09T04:00:00Z","v":32835,"vw":34.90632},{"c":36.06,"h":37.47,"l":35.28,"n":2432,"o":36.14,"t":"2025-05-12T04:00:00Z","v":106449,"vw":36.109484},{"c":37.35,"h":37.835,"l":36.2,"n":1844,"o":36.2,"t":"2025-05-13T04:00:00Z","v":83019,"vw":37.50157},{"c":37.56,"h":37.845,"l":36.97,"n":2066,"o":37.27,"t":"2025-05-14T04:00:00Z","v":83415,"vw":37.39784},{"c":36.9,"h":37.53,"l":36.775,"n":1775,"o":37.27,"t":"2025-05-15T04:00:00Z","v":41589,"vw":37.047876},{"c":37.29,"h":37.74,"l":36.37,"n":1863,"o":36.93,"t":"2025-05-16T04:00:00Z","v":82045,"vw":36.983565},{"c":37.93,"h":38.22,"l":36.7,"n":1173,"o":36.7,"t":"2025-05-19T04:00:00Z","v":50225,"vw":37.789078},{"c":37.98,"h":38.395,"l":37.503,"n":1829,"o":37.99,"t":"2025-05-20T04:00:00Z","v":71532,"vw":38.00244},{"c":37.04,"h":37.89,"l":36.5,"n":1178,"o":37.31,"t":"2025-05-21T04:00:00Z","v":47128,"vw":37.0666},{"c":36.77,"h":37.0319,"l":36,"n":1444,"o":36.79,"t":"2025-05-22T04:00:00Z","v":48669,"vw":36.687878},{"c":36.79,"h":37.04,"l":35.85,"n":1203,"o":35.85,"t":"2025-05-23T04:00:00Z","v":40743,"vw":36.677703},{"c":40.77,"h":41.1838,"l":37.68,"n":2702,"o":37.68,"t":"2025-05-27T04:00:00Z","v":117863,"vw":40.08335},{"c":39.78,"h":40.67,"l":38.47,"n":1830,"o":40.45,"t":"2025-05-28T04:00:00Z","v":70705,"vw":39.472199},{"c":39.3,"h":40.27,"l":39.3,"n":1367,"o":40.18,"t":"2025-05-29T04:00:00Z","v":65617,"vw":39.520636},{"c":39.43,"h":40.245,"l":38.58,"n":1354,"o":38.84,"t":"2025-05-30T04:00:00Z","v":67226,"vw":39.385301},{"c":39.36,"h":40.16,"l":38.93,"n":2202,"o":39.67,"t":"2025-06-02T04:00:00Z","v":62127,"vw":39.484276},{"c":40.9,"h":41.0999,"l":39.33,"n":1712,"o":39.33,"t":"2025-06-03T04:00:00Z","v":55108,"vw":40.72818},{"c":40.89,"h":41.01,"l":40.32,"n":1575,"o":40.92,"t":"2025-06-04T04:00:00Z","v":44209,"vw":40.746551},{"c":41.25,"h":41.43,"l":40.605,"n":1418,"o":41.19,"t":"2025-06-05T04:00:00Z","v":44560,"vw":41.137519},{"c":42,"h":42.5375,"l":41.5314,"n":2230,"o":42,"t":"2025-06-06T04:00:00Z","v":63301,"vw":41.996232},{"c":44.66,"h":50.97,"l":44.21,"n":6781,"o":49.5,"t":"2025-06-09T04:00:00Z","v":399122,"vw":46.727332},{"c":46.5,"h":47.3,"l":44.05,"n":4403,"o":44.83,"t":"2025-06-10T04:00:00Z","v":222340,"vw":46.289194},{"c":45.88,"h":46.745,"l":45.26,"n":3220,"o":46.52,"t":"2025-06-11T04:00:00Z","v":109970,"vw":46.027903},{"c":46.99,"h":47.84,"l":45.4888,"n":1974,"o":45.49,"t":"2025-06-12T04:00:00Z","v":83034,"vw":46.950972},{"c":46.23,"h":47,"l":45.484,"n":2847,"o":45.99,"t":"2025-06-13T04:00:00Z","v":110649,"vw":46.271375},{"c":47.33,"h":48.05,"l":46.61,"n":2096,"o":46.61,"t":"2025-06-16T04:00:00Z","v":76839,"vw":47.469965},{"c":46.25,"h":47.28,"l":46.25,"n":2470,"o":47.04,"t":"2025-06-17T04:00:00Z","v":89584,"vw":46.516387},{"c":46.16,"h":46.8593,"l":45.942,"n":2280,"o":46.14,"t":"2025-06-18T04:00:00Z","v":103341,"vw":46.240873},{"c":45.06,"h":46.75,"l":45.02,"n":2102,"o":46.53,"t":"2025-06-20T04:00:00Z","v":115488,"vw":45.426927},{"c":48.4,"h":48.77,"l":45,"n":3622,"o":45.23,"t":"2025-06-23T04:00:00Z","v":155695,"vw":47.900516},{"c":48.19,"h":49.33,"l":47.41,"n":3407,"o":48.69,"t":"2025-06-24T04:00:00Z","v":171298,"vw":48.528918},{"c":48,"h":49.265,"l":47.695,"n":2498,"o":48.49,"t":"2025-06-25T04:00:00Z","v":105453,"vw":48.125481},{"c":49.83,"h":49.97,"l":48.5,"n":2691,"o":48.5,"t":"2025-06-26T04:00:00Z","v":98451,"vw":49.397729},{"c":50.57,"h":51.28,"l":49.275,"n":3351,"o":49.64,"t":"2025-06-27T04:00:00Z","v":191325,"vw":50.529066},{"c":49.51,"h":51,"l":48.4801,"n":3800,"o":50.43,"t":"2025-06-30T04:00:00Z","v":284230,"vw":49.474019},{"c":49,"h":50.41,"l":48.8,"n":3004,"o":49.26,"t":"2025-07-01T04:00:00Z","v":151362,"vw":49.522502},{"c":50.73,"h":50.78,"l":49.14,"n":2897,"o":49.34,"t":"2025-07-02T04:00:00Z","v":115325,"vw":50.280367},{"c":52.75,"h":52.94,"l":50.52,"n":1871,"o":50.52,"t":"2025-07-03T04:00:00Z","v":106807,"vw":52.265282},{"c":52.68,"h":53.25,"l":50.73,"n":3401,"o":52.56,"t":"2025-07-07T04:00:00Z","v":141985,"vw":52.562166},{"c":52.53,"h":53.5253,"l":51.915,"n":2683,"o":53.12,"t":"2025-07-08T04:00:00Z","v":130746,"vw":52.701258},{"c":52.78,"h":53.8499,"l":51.27,"n":2524,"o":52.72,"t":"2025-07-09T04:00:00Z","v":106881,"vw":52.832275},{"c":51.44,"h":52.9,"l":51.03,"n":2093,"o":52.9,"t":"2025-07-10T04:00:00Z","v":91615,"vw":51.958902},{"c":50.62,"h":51.41,"l":50.51,"n":2866,"o":50.94,"t":"2025-07-11T04:00:00Z","v":100343,"vw":50.820954},{"c":50.83,"h":51.1599,"l":50.16,"n":3065,"o":50.25,"t":"2025-07-14T04:00:00Z","v":129646,"vw":50.654824},{"c":50.74,"h":51.6506,"l":50.19,"n":3174,"o":51.36,"t":"2025-07-15T04:00:00Z","v":102557,"vw":50.796821},{"c":51.3,"h":51.58,"l":49.49,"n":3122,"o":51.05,"t":"2025-07-16T04:00:00Z","v":81280,"vw":50.90006},{"c":51.91,"h":52.24,"l":51.14,"n":2381,"o":51.31,"t":"2025-07-17T04:00:00Z","v":84734,"vw":51.792109},{"c":51.35,"h":52.055,"l":51.11,"n":2887,"o":51.91,"t":"2025-07-18T04:00:00Z","v":73591,"vw":51.475724},{"c":51.86,"h":52.66,"l":51.2,"n":2367,"o":51.62,"t":"2025-07-21T04:00:00Z","v":89030,"vw":51.799406},{"c":53.04,"h":53.37,"l":51.0773,"n":2822,"o":51.41,"t":"2025-07-22T04:00:00Z","v":114746,"vw":52.786665},{"c":54.47,"h":54.65,"l":52.83,"n":3304,"o":53.76,"t":"2025-07-23T04:00:00Z","v":91786,"vw":54.088383},{"c":54.09,"h":54.59,"l":53.459,"n":2629,"o":54.59,"t":"2025-07-24T04:00:00Z","v":91022,"vw":54.062082},{"c":54.92,"h":54.93,"l":53.62,"n":2274,"o":54.29,"t":"2025-07-25T04:00:00Z","v":66458,"vw":54.506954},{"c":55.73,"h":55.76,"l":54.3,"n":2900,"o":55,"t":"2025-07-28T04:00:00Z","v":76556,"vw":55.264546},{"c":55.46,"h":56.96,"l":54.1712,"n":2507,"o":56.77,"t":"2025-07-29T04:00:00Z","v":85753,"vw":55.18553},{"c":56.38,"h":57.24,"l":55.38,"n":3605,"o":55.9,"t":"2025-07-30T04:00:00Z","v":138277,"vw":56.352451},{"c":57.15,"h":58,"l":56.56,"n":3547,"o":56.56,"t":"2025-07-31T04:00:00Z","v":85215,"vw":57.18044},{"c":55.51,"h":55.91,"l":54.2083,"n":3589,"o":55.81,"t":"2025-08-01T04:00:00Z","v":117246,"vw":55.308158},{"c":57.43,"h":57.71,"l":55.27,"n":4258,"o":56,"t":"2025-08-04T04:00:00Z","v":187853,"vw":56.616113},{"c":46.97,"h":56.93,"l":46.08,"n":7832,"o":56.93,"t":"2025-08-05T04:00:00Z","v":341474,"vw":48.94537},{"c":49.08,"h":50.16,"l":48.01,"n":6143,"o":48.35,"t":"2025-08-06T04:00:00Z","v":239117,"vw":48.743355},{"c":49.25,"h":50.1501,"l":48.3675,"n":3434,"o":50,"t":"2025-08-07T04:00:00Z","v":147093,"vw":49.054188},{"c":48.3,"h":50.02,"l":48.1,"n":3049,"o":49.72,"t":"2025-08-08T04:00:00Z","v":109599,"vw":48.696557},{"c":48.47,"h":49.2,"l":46.8,"n":3437,"o":47.95,"t":"2025-08-11T04:00:00Z","v":104057,"vw":48.48493},{"c":50.19,"h":51,"l":48.87,"n":3497,"o":48.98,"t":"2025-08-12T04:00:00Z","v":114589,"vw":50.190868},{"c":51.89,"h":52.68,"l":49.63,"n":4336,"o":50.76,"t":"2025-08-13T04:00:00Z","v":147144,"vw":51.686264},{"c":50.15,"h":51.5141,"l":49.94,"n":2944,"o":51.22,"t":"2025-08-14T04:00:00Z","v":79647,"vw":50.39413},{"c":49.68,"h":50.505,"l":49.31,"n":2432,"o":50.22,"t":"2025-08-15T04:00:00Z","v":74930,"vw":49.825118},{"c":50,"h":50.28,"l":49.47,"n":2462,"o":49.72,"t":"2025-08-18T04:00:00Z","v":78068,"vw":49.953698},{"c":48.34,"h":50.2,"l":48.19,"n":2558,"o":50,"t":"2025-08-19T04:00:00Z","v":76569,"vw":48.617241},{"c":48.01,"h":48.4116,"l":47.0416,"n":2509,"o":48.09,"t":"2025-08-20T04:00:00Z","v":75295,"vw":47.867186},{"c":48.7,"h":49.55,"l":47.174,"n":2896,"o":48.14,"t":"2025-08-21T04:00:00Z","v":107579,"vw":48.561099},{"c":50.28,"h":51.19,"l":48.92,"n":3456,"o":49.06,"t":"2025-08-22T04:00:00Z","v":93424,"vw":50.499278},{"c":48.96,"h":51.24,"l":48.9,"n":4481,"o":50.37,"t":"2025-08-25T04:00:00Z","v":93045,"vw":49.70629},{"c":50.38,"h":50.49,"l":48.82,"n":3463,"o":48.82,"t":"2025-08-26T04:00:00Z","v":67962,"vw":49.90712},{"c":50.15,"h":51,"l":49.78,"n":2387,"o":50.84,"t":"2025-08-27T04:00:00Z","v":72046,"vw":50.333758},{"c":49.17,"h":50.545,"l":48.5,"n":2821,"o":50.36,"t":"2025-08-28T04:00:00Z","v":71631,"vw":49.196051},{"c":49.05,"h":49.249,"l":47.15,"n":2944,"o":49.13,"t":"2025-08-29T04:00:00Z","v":89807,"vw":48.521064},{"c":47.98,"h":49.2026,"l":47.695,"n":2524,"o":47.76,"t":"2025-09-02T04:00:00Z","v":68780,"vw":48.056104},{"c":47.39,"h":48.44,"l":46.88,"n":2454,"o":47.81,"t":"2025-09-03T04:00:00Z","v":85414,"vw":47.557046},{"c":49.17,"h":49.28,"l":47.26,"n":3085,"o":47.63,"t":"2025-09-04T04:00:00Z","v":98644,"vw":48.30851},{"c":47.77,"h":49.7,"l":47.66,"n":2726,"o":49.7,"t":"2025-09-05T04:00:00Z","v":61860,"vw":48.184697},{"c":47.79,"h":49.42,"l":47.79,"n":2933,"o":48.24,"t":"2025-09-08T04:00:00Z","v":70602,"vw":48.346976},{"c":47.5,"h":47.9439,"l":46.58,"n":1969,"o":47.75,"t":"2025-09-09T04:00:00Z","v":53398,"vw":47.375559},{"c":48.3,"h":48.97,"l":46.87,"n":2495,"o":47.46,"t":"2025-09-10T04:00:00Z","v":58478,"vw":48.070564},{"c":49.57,"h":49.83,"l":48.175,"n":2797,"o":48.43,"t":"2025-09-11T04:00:00Z","v":77125,"vw":49.313416},{"c":48.88,"h":49.9923,"l":48.4677,"n":2315,"o":49.22,"t":"2025-09-12T04:00:00Z","v":60608,"vw":49.19678},{"c":51.46,"h":52.1764,"l":48.54,"n":3397,"o":49.51,"t":"2025-09-15T04:00:00Z","v":143585,"vw":51.150924},{"c":52.3,"h":53.95,"l":51.6,"n":3332,"o":52.45,"t":"2025-09-16T04:00:00Z","v":118625,"vw":52.622008},{"c":52.28,"h":54.3,"l":51.5,"n":3410,"o":52.31,"t":"2025-09-17T04:00:00Z","v":94022,"vw":52.593176},{"c":54.08,"h":55.28,"l":52.28,"n":2993,"o":52.44,"t":"2025-09-18T04:00:00Z","v":155001,"vw":54.352953},{"c":53.65,"h":54.4,"l":53.065,"n":2843,"o":53.97,"t":"2025-09-19T04:00:00Z","v":224610,"vw":53.680696},{"c":51.92,"h":53.61,"l":51.41,"n":2909,"o":53.61,"t":"2025-09-22T04:00:00Z","v":111100,"vw":52.008773},{"c":50.92,"h":52.43,"l":50.51,"n":3819,"o":51.48,"t":"2025-09-23T04:00:00Z","v":95180,"vw":51.206483},{"c":50.6,"h":51,"l":49.19,"n":4170,"o":50.33,"t":"2025-09-24T04:00:00Z","v":140431,"vw":50.163749},{"c":51.8,"h":52.2799,"l":50.115,"n":4028,"o":50.17,"t":"2025-09-25T04:00:00Z","v":103517,"vw":51.381796},{"c":53.51,"h":53.6,"l":51.36,"n":3514,"o":51.88,"t":"2025-09-26T04:00:00Z","v":98950,"vw":53.076019},{"c":52.32,"h":54.02,"l":52.035,"n":2916,"o":54.02,"t":"2025-09-29T04:00:00Z","v":68162,"vw":52.786459},{"c":54.9,"h":55.025,"l":51.53,"n":4071,"o":52.14,"t":"2025-09-30T04:00:00Z","v":323727,"vw":54.621301},{"c":56.24,"h":56.75,"l":53.3,"n":4689,"o":54.08,"t":"2025-10-01T04:00:00Z","v":107219,"vw":55.871956},{"c":57.42,"h":57.91,"l":55.1,"n":3139,"o":56.25,"t":"2025-10-02T04:00:00Z","v":90045,"vw":57.100755},{"c":56.03,"h":58.61,"l":55.78,"n":2355,"o":57.85,"t":"2025-10-03T04:00:00Z","v":64619,"vw":57.074424},{"c":57.76,"h":57.79,"l":55.7422,"n":2750,"o":56.69,"t":"2025-10-06T04:00:00Z","v":72801,"vw":57.076694},{"c":55.57,"h":58.775,"l":55.3401,"n":4079,"o":58.08,"t":"2025-10-07T04:00:00Z","v":149727,"vw":56.421947},{"c":56.33,"h":57.47,"l":55.71,"n":3228,"o":56.42,"t":"2025-10-08T04:00:00Z","v":95741,"vw":56.481757},{"c":57.86,"h":58.07,"l":55.96,"n":3852,"o":56.5,"t":"2025-10-09T04:00:00Z","v":147492,"vw":57.05844},{"c":55.03,"h":58.5,"l":54.66,"n":3728,"o":58,"t":"2025-10-10T04:00:00Z","v":109710,"vw":55.432702},{"c":57.83,"h":58.16,"l":55.565,"n":4073,"o":56.19,"t":"2025-10-13T04:00:00Z","v":133705,"vw":57.010096},{"c":60.43,"h":61.63,"l":56.16,"n":5422,"o":56.63,"t":"2025-10-14T04:00:00Z","v":203973,"vw":60.147667},{"c":63.05,"h":63.21,"l":59.755,"n":4580,"o":61,"t":"2025-10-15T04:00:00Z","v":142816,"vw":62.061861},{"c":61.09,"h":64.0803,"l":60.5,"n":3469,"o":63.42,"t":"2025-10-16T04:00:00Z","v":156206,"vw":61.381481},{"c":59.68,"h":62.32,"l":59.56,"n":3025,"o":60.54,"t":"2025-10-17T04:00:00Z","v":85501,"vw":60.431141},{"c":61.81,"h":61.84,"l":58.8,"n":2251,"o":60.93,"t":"2025-10-20T04:00:00Z","v":73332,"vw":61.124259},{"c":60.45,"h":61.0812,"l":57.355,"n":3360,"o":60.54,"t":"2025-10-21T04:00:00Z","v":149909,"vw":59.435937},{"c":58.95,"h":60.11,"l":57.95,"n":2890,"o":60.11,"t":"2025-10-22T04:00:00Z","v":81907,"vw":58.701957},{"c":61.29,"h":61.36,"l":59.23,"n":4193,"o":59.23,"t":"2025-10-23T04:00:00Z","v":190130,"vw":60.871916},{"c":62.38,"h":63.1646,"l":61.51,"n":3020,"o":62,"t":"2025-10-24T04:00:00Z","v":85622,"vw":62.575426},{"c":59.25,"h":63.5,"l":59.21,"n":3050,"o":63.5,"t":"2025-10-27T04:00:00Z","v":102572,"vw":60.536983},{"c":60.4,"h":61.11,"l":58.15,"n":2890,"o":59.06,"t":"2025-10-28T04:00:00Z","v":75836,"vw":60.152653},{"c":60.54,"h":62.71,"l":60,"n":4830,"o":60.7,"t":"2025-10-29T04:00:00Z","v":150575,"vw":60.833691},{"c":62.2,"h":62.99,"l":59.95,"n":2937,"o":59.95,"t":"2025-10-30T04:00:00Z","v":99243,"vw":62.056096},{"c":62.29,"h":63.03,"l":62.1,"n":2616,"o":62.42,"t":"2025-10-31T04:00:00Z","v":70168,"vw":62.520275},{"c":62.28,"h":62.645,"l":60,"n":3034,"o":62.34,"t":"2025-11-03T05:00:00Z","v":102238,"vw":62.038245},{"c":61.97,"h":63.03,"l":60.61,"n":3291,"o":60.61,"t":"2025-11-04T05:00:00Z","v":130351,"vw":62.140243},{"c":63.95,"h":64.66,"l":61.61,"n":3219,"o":61.61,"t":"2025-11-05T05:00:00Z","v":92331,"vw":63.588198},{"c":62.14,"h":64.09,"l":62,"n":3698,"o":63.98,"t":"2025-11-06T05:00:00Z","v":122760,"vw":62.634102},{"c":62.36,"h":63.4,"l":58.01,"n":4482,"o":61.57,"t":"2025-11-07T05:00:00Z","v":121679,"vw":61.818886},{"c":62,"h":63.82,"l":60.68,"n":3939,"o":63.75,"t":"2025-11-10T05:00:00Z","v":123205,"vw":62.049183},{"c":59.49,"h":62,"l":58.97,"n":3061,"o":61.25,"t":"2025-11-11T05:00:00Z","v":101719,"vw":59.888768},{"c":60.9,"h":61.8201,"l":59.94,"n":3318,"o":59.94,"t":"2025-11-12T05:00:00Z","v":80997,"vw":61.084709},{"c":58.15,"h":60.86,"l":57.42,"n":2823,"o":60.74,"t":"2025-11-13T05:00:00Z","v":71327,"vw":58.3884},{"c":59,"h":59.24,"l":55.37,"n":2820,"o":56.72,"t":"2025-11-14T05:00:00Z","v":97373,"vw":58.572178},{"c":55.55,"h":59.17,"l":55.09,"n":2644,"o":59.17,"t":"2025-11-17T05:00:00Z","v":75907,"vw":56.424469},{"c":55.35,"h":56.01,"l":54.1,"n":2932,"o":55,"t":"2025-11-18T05:00:00Z","v":75854,"vw":55.336428},{"c":55.8,"h":56.94,"l":55.54,"n":2248,"o":55.76,"t":"2025-11-19T05:00:00Z","v":61314,"vw":55.912011},{"c":53.56,"h":57.87,"l":53.52,"n":2943,"o":57.29,"t":"2025-11-20T05:00:00Z","v":111158,"vw":54.923115},{"c":54,"h":55.47,"l":52.57,"n":4042,"o":53.25,"t":"2025-11-21T05:00:00Z","v":160394,"vw":53.969778},{"c":55.44,"h":55.8094,"l":54.25,"n":2091,"o":54.25,"t":"2025-11-24T05:00:00Z","v":71416,"vw":55.338043},{"c":56.87,"h":57.48,"l":53.88,"n":2048,"o":55.57,"t":"2025-11-25T05:00:00Z","v":62711,"vw":56.644726},{"c":57.26,"h":57.9998,"l":56.35,"n":1874,"o":56.62,"t":"2025-11-26T05:00:00Z","v":58534,"vw":57.15763},{"c":57.5,"h":57.5,"l":56.78,"n":1142,"o":57.4,"t":"2025-11-28T05:00:00Z","v":20911,"vw":57.266598},{"c":55.28,"h":56.81,"l":55.13,"n":1456,"o":56.7,"t":"2025-12-01T05:00:00Z","v":59598,"vw":55.570287},{"c":56.46,"h":57.155,"l":55.07,"n":3080,"o":55.85,"t":"2025-12-02T05:00:00Z","v":129991,"vw":56.201421},{"c":57.3,"h":58.55,"l":55.505,"n":2784,"o":57.13,"t":"2025-12-03T05:00:00Z","v":126661,"vw":57.51295},{"c":58.91,"h":59.14,"l":56.195,"n":4236,"o":57.58,"t":"2025-12-04T05:00:00Z","v":109736,"vw":58.297283},{"c":57.91,"h":59.39,"l":55.7601,"n":2616,"o":59.39,"t":"2025-12-05T05:00:00Z","v":80688,"vw":58.490569},{"c":58.91,"h":60.55,"l":56.75,"n":2830,"o":58.33,"t":"2025-12-08T05:00:00Z","v":112839,"vw":59.337028},{"c":61.93,"h":63.065,"l":59,"n":3453,"o":59.34,"t":"2025-12-09T05:00:00Z","v":122628,"vw":61.449881},{"c":64.32,"h":66.1,"l":60.7295,"n":3733,"o":61.66,"t":"2025-12-10T05:00:00Z","v":136148,"vw":64.325244},{"c":64.53,"h":65.546,"l":63.115,"n":3953,"o":64.4,"t":"2025-12-11T05:00:00Z","v":134923,"vw":64.722189},{"c":62.95,"h":64.65,"l":62.41,"n":3077,"o":64.65,"t":"2025-12-12T05:00:00Z","v":77946,"vw":63.311337},{"c":64.13,"h":64.77,"l":62.96,"n":3299,"o":63.36,"t":"2025-12-15T05:00:00Z","v":108074,"vw":63.908163},{"c":64.72,"h":65.365,"l":63.705,"n":3149,"o":64.21,"t":"2025-12-16T05:00:00Z","v":81767,"vw":64.603845},{"c":61.29,"h":65.66,"l":61.13,"n":3111,"o":64.45,"t":"2025-12-17T05:00:00Z","v":78570,"vw":62.754733},{"c":60.84,"h":63.84,"l":60.795,"n":2974,"o":62.36,"t":"2025-12-18T05:00:00Z","v":74975,"vw":61.615174},{"c":61.57,"h":62.29,"l":60.36,"n":3009,"o":60.7,"t":"2025-12-19T05:00:00Z","v":113407,"vw":61.531037},{"c":64.79,"h":64.91,"l":61.9,"n":2372,"o":62.02,"t":"2025-12-22T05:00:00Z","v":81957,"vw":64.221491},{"c":69.5,"h":70.43,"l":64.845,"n":6745,"o":65.5,"t":"2025-12-23T05:00:00Z","v":295865,"vw":68.618953},{"c":70.61,"h":72.09,"l":68.575,"n":3021,"o":69.84,"t":"2025-12-24T05:00:00Z","v":117468,"vw":70.740761},{"c":71.53,"h":72,"l":69.72,"n":3816,"o":70.55,"t":"2025-12-26T05:00:00Z","v":142647,"vw":70.878808},{"c":68,"h":71.9,"l":67.41,"n":3805,"o":71.02,"t":"2025-12-29T05:00:00Z","v":108534,"vw":69.101271},{"c":65.81,"h":68.48,"l":65.495,"n":3917,"o":68.1,"t":"2025-12-30T05:00:00Z","v":78471,"vw":66.537953},{"c":64.23,"h":66.82,"l":64.21,"n":2621,"o":66.54,"t":"2025-12-31T05:00:00Z","v":212137,"vw":64.3837},{"c":66.38,"h":66.605,"l":64.83,"n":3398,"o":64.83,"t":"2026-01-02T05:00:00Z","v":74110,"vw":65.915176},{"c":70,"h":72.99,"l":67.99,"n":5701,"o":68,"t":"2026-01-05T05:00:00Z","v":182753,"vw":70.880373},{"c":67.79,"h":69.805,"l":66,"n":4830,"o":69.68,"t":"2026-01-06T05:00:00Z","v":157784,"vw":67.489659},{"c":66.38,"h":68.13,"l":65.98,"n":2943,"o":67.21,"t":"2026-01-07T05:00:00Z","v":79906,"vw":66.7492},{"c":69.35,"h":69.69,"l":65.595,"n":3279,"o":66.07,"t":"2026-01-08T05:00:00Z","v":89636,"vw":68.391895},{"c":70.95,"h":71.2699,"l":68.74,"n":2804,"o":69.45,"t":"2026-01-09T05:00:00Z","v":88245,"vw":70.237744},{"c":72.17,"h":73.02,"l":68.865,"n":2595,"o":70.55,"t":"2026-01-12T05:00:00Z","v":69698,"vw":72.24039},{"c":72.95,"h":74.3,"l":69.83,"n":2840,"o":72.2,"t":"2026-01-13T05:00:00Z","v":110978,"vw":73.230981},{"c":72.66,"h":73.9422,"l":70.9949,"n":3245,"o":72.83,"t":"2026-01-14T05:00:00Z","v":70624,"vw":72.424074},{"c":73.57,"h":74.4012,"l":71.9422,"n":3175,"o":72.96,"t":"2026-01-15T05:00:00Z","v":78530,"vw":73.56298},{"c":74.19,"h":75.36,"l":72,"n":3497,"o":72.73,"t":"2026-01-16T05:00:00Z","v":98949,"vw":74.221969},{"c":72.45,"h":74,"l":71.82,"n":3549,"o":72.94,"t":"2026-01-20T05:00:00Z","v":84287,"vw":72.601061},{"c":74.53,"h":75.25,"l":70.77,"n":3173,"o":73.25,"t":"2026-01-21T05:00:00Z","v":106110,"vw":73.904814},{"c":74.89,"h":76.81,"l":72.71,"n":2971,"o":75.04,"t":"2026-01-22T05:00:00Z","v":79562,"vw":74.614639},{"c":75.2,"h":75.6,"l":72.78,"n":3243,"o":74.74,"t":"2026-01-23T05:00:00Z","v":110903,"vw":74.703152},{"c":76.25,"h":79.13,"l":73.1501,"n":4585,"o":73.51,"t":"2026-01-26T05:00:00Z","v":120032,"vw":76.477988},{"c":70.54,"h":75.9799,"l":67.7,"n":4756,"o":74.11,"t":"2026-01-27T05:00:00Z","v":164352,"vw":70.597498},{"c":69.22,"h":70.655,"l":66.4,"n":4056,"o":70.4,"t":"2026-01-28T05:00:00Z","v":138860,"vw":68.095335},{"c":71,"h":71.53,"l":66.43,"n":3833,"o":69.89,"t":"2026-01-29T05:00:00Z","v":113964,"vw":69.945712},{"c":69.92,"h":72.25,"l":69.5,"n":2992,"o":70.9,"t":"2026-01-30T05:00:00Z","v":73644,"vw":70.492072},{"c":73.28,"h":74.74,"l":69.65,"n":3274,"o":69.84,"t":"2026-02-02T05:00:00Z","v":90904,"vw":73.464919},{"c":76.19,"h":76.19,"l":73.345,"n":3241,"o":74.06,"t":"2026-02-03T05:00:00Z","v":99346,"vw":75.491185},{"c":73.19,"h":77.74,"l":70.27,"n":4957,"o":76.85,"t":"2026-02-04T05:00:00Z","v":141478,"vw":72.975295},{"c":73.75,"h":75.0099,"l":71.63,"n":4276,"o":72.3,"t":"2026-02-05T05:00:00Z","v":118158,"vw":73.749403},{"c":83.24,"h":84.58,"l":75.605,"n":6919,"o":78.34,"t":"2026-02-06T05:00:00Z","v":207843,"vw":80.700856},{"c":85.06,"h":87.95,"l":82.54,"n":4482,"o":82.87,"t":"2026-02-09T05:00:00Z","v":182159,"vw":85.583309},{"c":89.11,"h":90.65,"l":86.62,"n":6541,"o":88.58,"t":"2026-02-10T05:00:00Z","v":188262,"vw":88.55319},{"c":88.27,"h":91.91,"l":85.98,"n":4775,"o":91.58,"t":"2026-02-11T05:00:00Z","v":147565,"vw":88.851501},{"c":83.88,"h":90.73,"l":83.8701,"n":4193,"o":89.66,"t":"2026-02-12T05:00:00Z","v":105706,"vw":85.41563},{"c":84.4,"h":87.6299,"l":83.11,"n":3447,"o":84.27,"t":"2026-02-13T05:00:00Z","v":71245,"vw":84.886861},{"c":82.08,"h":84.36,"l":80,"n":3982,"o":82.54,"t":"2026-02-17T05:00:00Z","v":99813,"vw":82.124531},{"c":80.41,"h":84.7,"l":80,"n":3698,"o":82.54,"t":"2026-02-18T05:00:00Z","v":72767,"vw":81.581459},{"c":79.8,"h":80.66,"l":78.09,"n":3502,"o":80,"t":"2026-02-19T05:00:00Z","v":105197,"vw":79.622399},{"c":81.01,"h":81.47,"l":79.105,"n":2893,"o":79.54,"t":"2026-02-20T05:00:00Z","v":63109,"vw":80.603767},{"c":77.55,"h":80.41,"l":76.65,"n":2956,"o":80.41,"t":"2026-02-23T05:00:00Z","v":80423,"vw":77.660944},{"c":82,"h":82.22,"l":76.53,"n":3890,"o":77.55,"t":"2026-02-24T05:00:00Z","v":141614,"vw":80.915069},{"c":80.78,"h":82.855,"l":80.06,"n":3279,"o":82.64,"t":"2026-02-25T05:00:00Z","v":131385,"vw":81.339363},{"c":82.29,"h":83.21,"l":79,"n":3689,"o":81.51,"t":"2026-02-26T05:00:00Z","v":103503,"vw":81.82533},{"c":81.22,"h":81.47,"l":79.32,"n":3161,"o":80.8,"t":"2026-02-27T05:00:00Z","v":86204,"vw":80.476651},{"c":87.12,"h":88.27,"l":80.41,"n":5663,"o":80.41,"t":"2026-03-02T05:00:00Z","v":173460,"vw":86.198146},{"c":83.99,"h":84.15,"l":78.2,"n":4727,"o":83.11,"t":"2026-03-03T05:00:00Z","v":128705,"vw":82.667457},{"c":86.07,"h":86.88,"l":82.75,"n":2778,"o":86.08,"t":"2026-03-04T05:00:00Z","v":80309,"vw":85.492363},{"c":84.02,"h":85,"l":80.915,"n":3651,"o":85,"t":"2026-03-05T05:00:00Z","v":96800,"vw":83.115463},{"c":81.62,"h":83.5,"l":80,"n":4850,"o":81.18,"t":"2026-03-06T05:00:00Z","v":95381,"vw":82.153844},{"c":85.46,"h":85.84,"l":78.97,"n":4178,"o":79.6,"t":"2026-03-09T04:00:00Z","v":117090,"vw":82.94663},{"c":86.98,"h":90,"l":85.045,"n":4803,"o":85.19,"t":"2026-03-10T04:00:00Z","v":128080,"vw":88.057987},{"c":85.33,"h":88.54,"l":84.72,"n":2921,"o":85.76,"t":"2026-03-11T04:00:00Z","v":67422,"vw":85.919721},{"c":80.95,"h":89.68,"l":80.685,"n":5588,"o":83.56,"t":"2026-03-12T04:00:00Z","v":162748,"vw":82.252845},{"c":80.05,"h":83.725,"l":78.61,"n":4635,"o":80.95,"t":"2026-03-13T04:00:00Z","v":126029,"vw":80.020825},{"c":80.1,"h":83.83,"l":80.1,"n":3565,"o":81.25,"t":"2026-03-16T04:00:00Z","v":97021,"vw":81.101045},{"c":81.8,"h":83.43,"l":80,"n":3493,"o":81.19,"t":"2026-03-17T04:00:00Z","v":93286,"vw":81.357157},{"c":80.63,"h":84.8999,"l":80.5,"n":3536,"o":82.69,"t":"2026-03-18T04:00:00Z","v":101565,"vw":81.817361},{"c":82.68,"h":84.215,"l":76.5,"n":4097,"o":78.89,"t":"2026-03-19T04:00:00Z","v":114147,"vw":81.90738},{"c":79.93,"h":83.01,"l":79.67,"n":3668,"o":82.29,"t":"2026-03-20T04:00:00Z","v":200510,"vw":80.370727},{"c":84.19,"h":86.095,"l":81.605,"n":4539,"o":82.95,"t":"2026-03-23T04:00:00Z","v":111154,"vw":84.576204},{"c":84.93,"h":86.67,"l":82.58,"n":3816,"o":83.66,"t":"2026-03-24T04:00:00Z","v":103100,"vw":84.957032},{"c":85.62,"h":88.42,"l":85.06,"n":4373,"o":86.02,"t":"2026-03-25T04:00:00Z","v":111220,"vw":86.02386},{"c":78.2,"h":85.1225,"l":77.44,"n":4844,"o":83.75,"t":"2026-03-26T04:00:00Z","v":170459,"vw":80.370225},{"c":78.13,"h":78.93,"l":76.96,"n":3281,"o":77.54,"t":"2026-03-27T04:00:00Z","v":70682,"vw":77.890119},{"c":75.46,"h":78.85,"l":74.7003,"n":4630,"o":78.85,"t":"2026-03-30T04:00:00Z","v":165001,"vw":76.080842},{"c":78.92,"h":79.3,"l":75.95,"n":4782,"o":77.48,"t":"2026-03-31T04:00:00Z","v":224904,"vw":78.111382},{"c":81.85,"h":84.12,"l":79.04,"n":3711,"o":80.62,"t":"2026-04-01T04:00:00Z","v":110419,"vw":82.154979},{"c":81.25,"h":82.59,"l":78.27,"n":3843,"o":79,"t":"2026-04-02T04:00:00Z","v":130487,"vw":80.80186},{"c":82.73,"h":83.11,"l":80.185,"n":3199,"o":81.25,"t":"2026-04-06T04:00:00Z","v":105643,"vw":81.756564},{"c":84.85,"h":85.23,"l":81.5,"n":3136,"o":82.2,"t":"2026-04-07T04:00:00Z","v":83694,"vw":83.270473},{"c":89.58,"h":91.7,"l":88.45,"n":6418,"o":90,"t":"2026-04-08T04:00:00Z","v":233307,"vw":90.06495},{"c":91.78,"h":94.92,"l":88.225,"n":5507,"o":89.5,"t":"2026-04-09T04:00:00Z","v":145988,"vw":92.591141},{"c":91.09,"h":92.33,"l":89.575,"n":4014,"o":92.33,"t":"2026-04-10T04:00:00Z","v":101387,"vw":90.898285},{"c":93.5,"h":93.62,"l":89.66,"n":5560,"o":90.89,"t":"2026-04-13T04:00:00Z","v":133576,"vw":91.566525},{"c":92.64,"h":94.9699,"l":92.32,"n":4730,"o":94.16,"t":"2026-04-14T04:00:00Z","v":155131,"vw":93.435058},{"c":91.97,"h":92.94,"l":86.5,"n":5831,"o":92.94,"t":"2026-04-15T04:00:00Z","v":218264,"vw":90.698608},{"c":90.97,"h":92.82,"l":90.42,"n":5070,"o":91.67,"t":"2026-04-16T04:00:00Z","v":175408,"vw":91.762292},{"c":95.38,"h":97.02,"l":91.425,"n":4583,"o":92.51,"t":"2026-04-17T04:00:00Z","v":141344,"vw":95.246836},{"c":91.86,"h":95.99,"l":91.86,"n":4857,"o":95.14,"t":"2026-04-20T04:00:00Z","v":120431,"vw":93.085488},{"c":91.77,"h":94.33,"l":90,"n":5052,"o":92.11,"t":"2026-04-21T04:00:00Z","v":159742,"vw":91.197479},{"c":94.8,"h":95.22,"l":93.01,"n":3847,"o":93.01,"t":"2026-04-22T04:00:00Z","v":83587,"vw":94.176051},{"c":97.6,"h":98.3981,"l":95.59,"n":3131,"o":95.76,"t":"2026-04-23T04:00:00Z","v":86632,"vw":97.508249},{"c":97.4,"h":98.32,"l":95.195,"n":4429,"o":97.6,"t":"2026-04-24T04:00:00Z","v":92248,"vw":96.959302},{"c":94.66,"h":98.33,"l":93.26,"n":6871,"o":97.78,"t":"2026-04-27T04:00:00Z","v":199802,"vw":95.074292},{"c":92.51,"h":93.89,"l":89.76,"n":6276,"o":93.89,"t":"2026-04-28T04:00:00Z","v":218364,"vw":91.772324},{"c":90.76,"h":92.87,"l":89.3,"n":5124,"o":92.52,"t":"2026-04-29T04:00:00Z","v":161753,"vw":91.381304},{"c":95.2,"h":95.7294,"l":89.3858,"n":4054,"o":91.51,"t":"2026-04-30T04:00:00Z","v":101705,"vw":94.244072},{"c":94.8,"h":96.8,"l":94.02,"n":4352,"o":95.35,"t":"2026-05-01T04:00:00Z","v":122138,"vw":95.490982},{"c":93.68,"h":97.3142,"l":92.435,"n":6284,"o":95,"t":"2026-05-04T04:00:00Z","v":251731,"vw":94.481241},{"c":97.88,"h":99.65,"l":95.12,"n":3668,"o":95.12,"t":"2026-05-05T04:00:00Z","v":81077,"vw":97.993951},{"c":96.7,"h":100.96,"l":96.24,"n":4666,"o":100.56,"t":"2026-05-06T04:00:00Z","v":104379,"vw":97.540099},{"c":97.08,"h":98.795,"l":93.06,"n":7173,"o":97.51,"t":"2026-05-07T04:00:00Z","v":238402,"vw":96.399972},{"c":98.19,"h":99.47,"l":94.98,"n":6026,"o":97.4,"t":"2026-05-08T04:00:00Z","v":185536,"vw":98.36986},{"c":98.32,"h":99.59,"l":93.11,"n":9772,"o":98.09,"t":"2026-05-11T04:00:00Z","v":415654,"vw":97.073494},{"c":99.12,"h":99.425,"l":94.13,"n":7391,"o":96.96,"t":"2026-05-12T04:00:00Z","v":266008,"vw":96.349095},{"c":102.03,"h":103.24,"l":98.52,"n":5450,"o":99.95,"t":"2026-05-13T04:00:00Z","v":150265,"vw":101.232079},{"c":98.8,"h":103.525,"l":98.17,"n":5529,"o":103.04,"t":"2026-05-14T04:00:00Z","v":164156,"vw":100.3096},{"c":98.28,"h":99.17,"l":93.0001,"n":5174,"o":95.83,"t":"2026-05-15T04:00:00Z","v":157715,"vw":97.734463},{"c":94.39,"h":98.51,"l":93.52,"n":6590,"o":98.51,"t":"2026-05-18T04:00:00Z","v":212951,"vw":95.725272},{"c":92.95,"h":94.87,"l":90.045,"n":8778,"o":92.69,"t":"2026-05-19T04:00:00Z","v":258550,"vw":92.577222},{"c":95.98,"h":96.08,"l":91.61,"n":7604,"o":93.71,"t":"2026-05-20T04:00:00Z","v":195092,"vw":93.989927},{"c":92.62,"h":96.365,"l":91.96,"n":7166,"o":94.54,"t":"2026-05-21T04:00:00Z","v":229067,"vw":94.120505},{"c":94.96,"h":95.88,"l":91.01,"n":5126,"o":93.89,"t":"2026-05-22T04:00:00Z","v":183951,"vw":94.514591},{"c":100,"h":101.75,"l":96.3,"n":8639,"o":97.28,"t":"2026-05-26T04:00:00Z","v":319449,"vw":99.896669},{"c":99.98,"h":101.19,"l":95,"n":6484,"o":101.185,"t":"2026-05-27T04:00:00Z","v":318440,"vw":99.580819},{"c":100.25,"h":102.37,"l":96,"n":8907,"o":98.61,"t":"2026-05-28T04:00:00Z","v":361621,"vw":99.155396},{"c":100.14,"h":100.28,"l":94.645,"n":8052,"o":99.97,"t":"2026-05-29T04:00:00Z","v":514713,"vw":99.14178},{"c":99.41,"h":100.62,"l":95.85,"n":7360,"o":99.36,"t":"2026-06-01T04:00:00Z","v":222486,"vw":98.330505},{"c":106.11,"h":106.89,"l":99.54,"n":7919,"o":99.54,"t":"2026-06-02T04:00:00Z","v":252260,"vw":104.372433},{"c":103.87,"h":108.33,"l":102.39,"n":11126,"o":105.04,"t":"2026-06-03T04:00:00Z","v":428030,"vw":104.600853},{"c":107.96,"h":108.842,"l":101.3512,"n":9322,"o":103.61,"t":"2026-06-04T04:00:00Z","v":267098,"vw":104.88629},{"c":107.1,"h":110.0099,"l":104.61,"n":7664,"o":106.48,"t":"2026-06-05T04:00:00Z","v":224164,"vw":106.549699},{"c":95.34,"h":99.97,"l":88,"n":14310,"o":94.98,"t":"2026-06-08T04:00:00Z","v":559535,"vw":92.521541},{"c":100.28,"h":104.63,"l":93.93,"n":9627,"o":97.26,"t":"2026-06-09T04:00:00Z","v":327616,"vw":99.179383},{"c":96.06,"h":104.29,"l":94.01,"n":6112,"o":99.81,"t":"2026-06-10T04:00:00Z","v":186744,"vw":97.032309},{"c":103,"h":105.29,"l":98.02,"n":9279,"o":98.02,"t":"2026-06-11T04:00:00Z","v":382714,"vw":101.841045},{"c":103.89,"h":106.61,"l":103.02,"n":6374,"o":104.16,"t":"2026-06-12T04:00:00Z","v":194435,"vw":104.301477},{"c":107.57,"h":108.79,"l":104.37,"n":7986,"o":106.72,"t":"2026-06-15T04:00:00Z","v":385138,"vw":106.955212},{"c":113.45,"h":115.79,"l":108.79,"n":8385,"o":109.77,"t":"2026-06-16T04:00:00Z","v":250623,"vw":113.426816},{"c":115.89,"h":119.04,"l":111.865,"n":8665,"o":112.23,"t":"2026-06-17T04:00:00Z","v":305834,"vw":115.980466},{"c":110.73,"h":118,"l":108.17,"n":8103,"o":117.74,"t":"2026-06-18T04:00:00Z","v":372292,"vw":111.55093},{"c":107.91,"h":111.03,"l":105.12,"n":7069,"o":111.03,"t":"2026-06-22T04:00:00Z","v":263050,"vw":107.657532},{"c":109.77,"h":112.015,"l":104.93,"n":8574,"o":106.39,"t":"2026-06-23T04:00:00Z","v":344980,"vw":110.083969},{"c":115.32,"h":116.855,"l":108.65,"n":9375,"o":108.65,"t":"2026-06-24T04:00:00Z","v":310702,"vw":114.659487},{"c":122.83,"h":124.03,"l":118.15,"n":9513,"o":118.21,"t":"2026-06-25T04:00:00Z","v":324759,"vw":121.660519},{"c":121.66,"h":123.83,"l":119.15,"n":10310,"o":120.6,"t":"2026-06-26T04:00:00Z","v":555807,"vw":121.803359},{"c":119.82,"h":123.385,"l":118.92,"n":9270,"o":121.66,"t":"2026-06-29T04:00:00Z","v":291509,"vw":120.756674},{"c":123.79,"h":125.82,"l":121.1016,"n":6336,"o":121.5,"t":"2026-06-30T04:00:00Z","v":295585,"vw":123.798628},{"c":119.44,"h":122.08,"l":118.62,"n":7673,"o":121.65,"t":"2026-07-01T04:00:00Z","v":219324,"vw":120.377321},{"c":115.42,"h":121.23,"l":113.3295,"n":6246,"o":121.23,"t":"2026-07-02T04:00:00Z","v":175925,"vw":115.598625},{"c":115.95,"h":119.46,"l":115.29,"n":5896,"o":115.92,"t":"2026-07-06T04:00:00Z","v":211121,"vw":116.843426},{"c":106.12,"h":115.81,"l":104.5201,"n":7257,"o":115.81,"t":"2026-07-07T04:00:00Z","v":243682,"vw":106.7922},{"c":106.65,"h":106.83,"l":102.9406,"n":6785,"o":104.2,"t":"2026-07-08T04:00:00Z","v":200233,"vw":105.953715},{"c":108.59,"h":111.475,"l":108.24,"n":5477,"o":109.79,"t":"2026-07-09T04:00:00Z","v":149318,"vw":109.617089},{"c":107.44,"h":110.695,"l":106,"n":5254,"o":108.29,"t":"2026-07-10T04:00:00Z","v":191877,"vw":108.428992},{"c":102.7,"h":107.92,"l":102.7,"n":5512,"o":106.4,"t":"2026-07-13T04:00:00Z","v":172788,"vw":104.345574},{"c":107.05,"h":107.98,"l":104.84,"n":5228,"o":106.28,"t":"2026-07-14T04:00:00Z","v":138942,"vw":106.879216},{"c":110.2,"h":113.735,"l":108.2,"n":7400,"o":108.95,"t":"2026-07-15T04:00:00Z","v":277462,"vw":110.732281},{"c":108.15,"h":113.1899,"l":106.03,"n":8743,"o":106.91,"t":"2026-07-16T04:00:00Z","v":327873,"vw":108.805903},{"c":107.79,"h":111.44,"l":103.08,"n":10607,"o":103.63,"t":"2026-07-17T04:00:00Z","v":1011038,"vw":108.085447},{"c":105.12,"h":114.17,"l":104,"n":7082,"o":108.88,"t":"2026-07-20T04:00:00Z","v":179327,"vw":106.844742},{"c":108.22,"h":110.215,"l":105.05,"n":6575,"o":107.68,"t":"2026-07-21T04:00:00Z","v":208476,"vw":108.297539},{"c":105.38,"h":108.45,"l":104.21,"n":6586,"o":108.45,"t":"2026-07-22T04:00:00Z","v":191635,"vw":105.22542},{"c":105.5,"h":108.335,"l":104.81,"n":5990,"o":104.99,"t":"2026-07-23T04:00:00Z","v":199439,"vw":106.074277},{"c":103.93,"h":107.86,"l":102.43,"n":5428,"o":107.08,"t":"2026-07-24T04:00:00Z","v":172415,"vw":104.516295},{"c":104.3,"h":106.23,"l":97.85,"n":5042,"o":104.92,"t":"2026-07-27T04:00:00Z","v":148733,"vw":102.389437},{"c":99.82,"h":103.29,"l":97.765,"n":5965,"o":103.29,"t":"2026-07-28T04:00:00Z","v":153011,"vw":99.718811},{"c":88.29,"h":98.88,"l":87.975,"n":10584,"o":98.49,"t":"2026-07-29T04:00:00Z","v":452262,"vw":90.744435},{"c":94.22,"h":96.47,"l":90.01,"n":6222,"o":91.52,"t":"2026-07-30T04:00:00Z","v":191379,"vw":94.43046},{"c":95.9,"h":99.0299,"l":93.9,"n":5808,"o":96.1,"t":"2026-07-31T04:00:00Z","v":197808,"vw":96.428596},{"c":98.91,"h":99.13,"l":94.05,"n":6261,"o":96.26,"t":"2026-08-03T04:00:00Z","v":165432,"vw":98.066381},{"c":104.8,"h":106.52,"l":99.83,"n":6222,"o":101.79,"t":"2026-08-04T04:00:00Z","v":172432,"vw":104.664314},{"c":104.47,"h":108.16,"l":104.367,"n":5987,"o":105.74,"t":"2026-08-05T04:00:00Z","v":123053,"vw":105.929193},{"c":104.96,"h":108.89,"l":102.26,"n":8356,"o":106.04,"t":"2026-08-06T04:00:00Z","v":243059,"vw":105.199326},{"c":111.68,"h":112.19,"l":102.16,"n":7131,"o":107,"t":"2026-08-07T04:00:00Z","v":254904,"vw":109.012915},{"c":108.75,"h":111.33,"l":107.23,"n":7058,"o":111.33,"t":"2026-08-10T04:00:00Z","v":229102,"vw":108.823043},{"c":108.76,"h":113.8799,"l":107.54,"n":4315,"o":110.11,"t":"2026-08-11T04:00:00Z","v":167393,"vw":109.749338},{"c":113.11,"h":113.5,"l":110.73,"n":4899,"o":111.57,"t":"2026-08-12T04:00:00Z","v":130324,"vw":112.538737},{"c":111.08,"h":113.33,"l":109.655,"n":6884,"o":113.33,"t":"2026-08-13T04:00:00Z","v":254367,"vw":111.598274},{"c":113.99,"h":114.12,"l":109.93,"n":5252,"o":110.49,"t":"2026-08-14T04:00:00Z","v":147617,"vw":112.650317},{"c":115.48,"h":116.63,"l":113.69,"n":5212,"o":115.39,"t":"2026-08-17T04:00:00Z","v":124848,"vw":115.43786},{"c":111.17,"h":113.19,"l":109.9329,"n":6478,"o":112.94,"t":"2026-08-18T04:00:00Z","v":157515,"vw":111.591372},{"c":104.81,"h":112.44,"l":103.32,"n":6327,"o":112.44,"t":"2026-08-19T04:00:00Z","v":156530,"vw":105.896561},{"c":99.99,"h":103.66,"l":99.38,"n":6279,"o":103.56,"t":"2026-08-20T04:00:00Z","v":179819,"vw":100.708105},{"c":101.49,"h":102.745,"l":96.755,"n":6985,"o":101.46,"t":"2026-08-21T04:00:00Z","v":247847,"vw":100.770193},{"c":97.16,"h":100.62,"l":95.01,"n":5298,"o":100.59,"t":"2026-08-24T04:00:00Z","v":186059,"vw":97.212132},{"c":93.2,"h":100.65,"l":93.16,"n":8318,"o":99.99,"t":"2026-08-25T04:00:00Z","v":228349,"vw":96.269337},{"c":91.86,"h":94.25,"l":89.775,"n":8312,"o":93.75,"t":"2026-08-26T04:00:00Z","v":300378,"vw":91.410941},{"c":93.38,"h":95.18,"l":92.67,"n":7296,"o":93.08,"t":"2026-08-27T04:00:00Z","v":192212,"vw":93.804419},{"c":86.08,"h":93.735,"l":86.06,"n":6185,"o":92.77,"t":"2026-08-28T04:00:00Z","v":167020,"vw":88.18188},{"c":87.21,"h":87.43,"l":83.32,"n":6588,"o":86.45,"t":"2026-08-31T04:00:00Z","v":241852,"vw":86.377396},{"c":83.49,"h":86.15,"l":81.97,"n":6524,"o":86.15,"t":"2026-09-01T04:00:00Z","v":217180,"vw":83.30204},{"c":83.22,"h":84.28,"l":82.6275,"n":5473,"o":83.73,"t":"2026-09-02T04:00:00Z","v":148742,"vw":83.354323},{"c":85.96,"h":86.14,"l":82.75,"n":5339,"o":84.44,"t":"2026-09-03T04:00:00Z","v":171024,"vw":84.993302},{"c":87.78,"h":89.32,"l":86.43,"n":4798,"o":86.43,"t":"2026-09-04T04:00:00Z","v":133394,"vw":87.94422},{"c":88.74,"h":90.215,"l":87.56,"n":4980,"o":87.58,"t":"2026-09-08T04:00:00Z","v":128523,"vw":88.844601},{"c":87.48,"h":90.635,"l":86.71,"n":5218,"o":87.84,"t":"2026-09-09T04:00:00Z","v":118697,"vw":87.888629},{"c":85.49,"h":87.73,"l":85.23,"n":4467,"o":85.76,"t":"2026-09-10T04:00:00Z","v":125017,"vw":85.919613},{"c":87.9,"h":89.7,"l":87.19,"n":4598,"o":87.5,"t":"2026-09-11T04:00:00Z","v":123108,"vw":87.829549},{"c":83.69,"h":85.69,"l":82.85,"n":5921,"o":83.8,"t":"2026-09-14T04:00:00Z","v":153607,"vw":83.98213},{"c":83.68,"h":85.865,"l":82.245,"n":5910,"o":84.78,"t":"2026-09-15T04:00:00Z","v":159311,"vw":83.5709},{"c":85.28,"h":86.9275,"l":83.195,"n":6503,"o":85.36,"t":"2026-09-16T04:00:00Z","v":155942,"vw":84.744481},{"c":83.62,"h":88.8,"l":83.54,"n":5390,"o":88.28,"t":"2026-09-17T04:00:00Z","v":120161,"vw":85.048722},{"c":84.04,"h":87.01,"l":81.967,"n":5211,"o":87.01,"t":"2026-09-18T04:00:00Z","v":381564,"vw":83.949866},{"c":85.87,"h":86.55,"l":84.34,"n":6813,"o":85.36,"t":"2026-09-21T04:00:00Z","v":145265,"vw":85.679798},{"c":86.94,"h":87.83,"l":85.73,"n":6240,"o":85.76,"t":"2026-09-22T04:00:00Z","v":156691,"vw":86.849336},{"c":87.8,"h":87.91,"l":85.44,"n":5631,"o":86.06,"t":"2026-09-23T04:00:00Z","v":140770,"vw":86.89308},{"c":87.53,"h":87.97,"l":85.44,"n":8137,"o":86.15,"t":"2026-09-24T04:00:00Z","v":212869,"vw":86.647079},{"c":87.21,"h":90.2,"l":86.9092,"n":4456,"o":88.11,"t":"2026-09-25T04:00:00Z","v":116778,"vw":87.821275},{"c":87.23,"h":88.07,"l":85.51,"n":5528,"o":86.89,"t":"2026-09-28T04:00:00Z","v":124450,"vw":86.79536},{"c":86.15,"h":88.62,"l":85.85,"n":4338,"o":87.26,"t":"2026-09-29T04:00:00Z","v":142418,"vw":86.789806},{"c":86.31,"h":87.16,"l":85.38,"n":5007,"o":87.15,"t":"2026-09-30T04:00:00Z","v":278596,"vw":86.319941},{"c":86.9,"h":87,"l":84.49,"n":5756,"o":86.78,"t":"2026-10-01T04:00:00Z","v":158420,"vw":86.227505},{"c":91.49,"h":93.985,"l":89.261,"n":7601,"o":91.05,"t":"2026-10-02T04:00:00Z","v":254518,"vw":91.648618},{"c":90.48,"h":92.77,"l":89.595,"n":5904,"o":91.46,"t":"2026-10-05T04:00:00Z","v":124281,"vw":91.155108},{"c":88.28,"h":92.05,"l":88.005,"n":5651,"o":92.02,"t":"2026-10-06T04:00:00Z","v":144881,"vw":89.893319},{"c":84.34,"h":87.125,"l":83.13,"n":5895,"o":85,"t":"2026-10-07T04:00:00Z","v":221724,"vw":84.535831},{"c":81.55,"h":84.2517,"l":80.33,"n":6308,"o":83.11,"t":"2026-10-08T04:00:00Z","v":187859,"vw":82.03806},{"c":82.37,"h":84.15,"l":81.3226,"n":4323,"o":82.62,"t":"2026-10-09T04:00:00Z","v":132317,"vw":82.683098},{"c":81.28,"h":83.2363,"l":81.244,"n":5067,"o":82.59,"t":"2026-10-12T04:00:00Z","v":117414,"vw":81.870643},{"c":77.58,"h":81.05,"l":77.265,"n":8400,"o":80.47,"t":"2026-10-13T04:00:00Z","v":239554,"vw":77.97163},{"c":73.36,"h":75.51,"l":68.5,"n":16030,"o":75.51,"t":"2026-10-14T04:00:00Z","v":603132,"vw":71.450282},{"c":71.15,"h":73.03,"l":68.26,"n":9228,"o":71.79,"t":"2026-10-15T04:00:00Z","v":268159,"vw":70.406892},{"c":68.48,"h":71.68,"l":67.18,"n":9643,"o":71.1,"t":"2026-10-16T04:00:00Z","v":1043826,"vw":68.508099},{"c":69.23,"h":70.92,"l":68.78,"n":6412,"o":70.4,"t":"2026-10-19T04:00:00Z","v":277861,"vw":69.654613},{"c":68.65,"h":70.52,"l":65.94,"n":4952,"o":68.04,"t":"2026-10-20T04:00:00Z","v":182151,"vw":68.62786},{"c":68.35,"h":70.64,"l":68.2,"n":5480,"o":70.3,"t":"2026-10-21T04:00:00Z","v":221631,"vw":68.762122},{"c":64.41,"h":66.5062,"l":62.64,"n":8418,"o":66.19,"t":"2026-10-22T04:00:00Z","v":315882,"vw":63.914337},{"c":65.65,"h":65.95,"l":62.65,"n":3564,"o":63.3,"t":"2026-10-23T04:00:00Z","v":93181,"vw":64.586269}],"volatilityBars":[{"c":85.87,"h":85.87,"l":85.87,"n":9,"o":85.87,"t":"2026-09-22T09:00:00Z","v":300,"vw":85.87},{"c":86.545,"h":87.55,"l":85.76,"n":379,"o":85.76,"t":"2026-09-22T13:30:00Z","v":15604,"vw":86.562703},{"c":87.15,"h":87.21,"l":86.37,"n":715,"o":86.57,"t":"2026-09-22T13:45:00Z","v":36977,"vw":86.871168},{"c":87.38,"h":87.695,"l":87.38,"n":44,"o":87.38,"t":"2026-09-22T14:00:00Z","v":1050,"vw":87.569114},{"c":86.28,"h":87.25,"l":86.28,"n":132,"o":87.25,"t":"2026-09-22T14:15:00Z","v":3453,"vw":86.893084},{"c":86.43,"h":86.99,"l":86.24,"n":149,"o":86.54,"t":"2026-09-22T14:30:00Z","v":8025,"vw":86.459153},{"c":86,"h":86.01,"l":86,"n":29,"o":86.01,"t":"2026-09-22T14:45:00Z","v":1568,"vw":86.001541},{"c":86.58,"h":86.58,"l":86.12,"n":92,"o":86.12,"t":"2026-09-22T15:00:00Z","v":2242,"vw":86.365833},{"c":85.73,"h":86.17,"l":85.73,"n":73,"o":86.06,"t":"2026-09-22T15:30:00Z","v":1473,"vw":85.934953},{"c":87.2,"h":87.2,"l":86.01,"n":171,"o":86.01,"t":"2026-09-22T15:45:00Z","v":6570,"vw":86.654613},{"c":87.36,"h":87.36,"l":87.36,"n":3,"o":87.36,"t":"2026-09-22T16:00:00Z","v":121,"vw":87.36},{"c":87.25,"h":87.38,"l":87.195,"n":120,"o":87.195,"t":"2026-09-22T16:30:00Z","v":2907,"vw":87.2755},{"c":87.21,"h":87.21,"l":87.2,"n":12,"o":87.2,"t":"2026-09-22T17:00:00Z","v":332,"vw":87.203333},{"c":86.74,"h":87.4,"l":86.74,"n":135,"o":87.12,"t":"2026-09-22T17:15:00Z","v":2819,"vw":87.141259},{"c":86.52,"h":86.77,"l":86.52,"n":24,"o":86.77,"t":"2026-09-22T17:30:00Z","v":683,"vw":86.62},{"c":87.38,"h":87.38,"l":86.745,"n":168,"o":86.95,"t":"2026-09-22T17:45:00Z","v":4343,"vw":87.056731},{"c":87.68,"h":87.83,"l":87.53,"n":126,"o":87.54,"t":"2026-09-22T18:00:00Z","v":3494,"vw":87.646859},{"c":87.59,"h":87.59,"l":87.52,"n":73,"o":87.53,"t":"2026-09-22T18:15:00Z","v":1368,"vw":87.54},{"c":87.305,"h":87.305,"l":87.2,"n":69,"o":87.2,"t":"2026-09-22T18:30:00Z","v":1442,"vw":87.27375},{"c":87.29,"h":87.29,"l":87.17,"n":68,"o":87.23,"t":"2026-09-22T18:45:00Z","v":1077,"vw":87.224959},{"c":87.19,"h":87.26,"l":87.04,"n":75,"o":87.26,"t":"2026-09-22T19:00:00Z","v":1272,"vw":87.168947},{"c":87.34,"h":87.45,"l":87.34,"n":100,"o":87.4,"t":"2026-09-22T19:15:00Z","v":2362,"vw":87.38625},{"c":87.24,"h":87.4,"l":87.24,"n":147,"o":87.395,"t":"2026-09-22T19:30:00Z","v":2256,"vw":87.341667},{"c":86.94,"h":87.275,"l":86.94,"n":818,"o":87.25,"t":"2026-09-22T19:45:00Z","v":18642,"vw":87.109945},{"c":86.94,"h":86.985,"l":86.94,"n":17,"o":86.985,"t":"2026-09-22T20:00:00Z","v":14492,"vw":86.940319},{"c":86.94,"h":86.94,"l":86.94,"n":1,"o":86.94,"t":"2026-09-22T20:15:00Z","v":300,"vw":86.94},{"c":86.94,"h":86.94,"l":86.94,"n":3,"o":86.94,"t":"2026-09-23T08:15:00Z","v":105,"vw":86.94},{"c":86.03,"h":86.2,"l":85.44,"n":739,"o":86.06,"t":"2026-09-23T13:30:00Z","v":28261,"vw":85.957864},{"c":86.205,"h":86.205,"l":85.55,"n":117,"o":85.91,"t":"2026-09-23T13:45:00Z","v":2734,"vw":85.833294},{"c":86.29,"h":86.5,"l":86.07,"n":51,"o":86.07,"t":"2026-09-23T14:00:00Z","v":1433,"vw":86.380952},{"c":85.99,"h":86.5323,"l":85.99,"n":47,"o":86.5323,"t":"2026-09-23T14:15:00Z","v":1111,"vw":86.271369},{"c":86.26,"h":86.48,"l":86.08,"n":94,"o":86.08,"t":"2026-09-23T14:30:00Z","v":2598,"vw":86.239799},{"c":87.13,"h":87.13,"l":86.12,"n":131,"o":86.25,"t":"2026-09-23T14:45:00Z","v":2797,"vw":86.433125},{"c":87.12,"h":87.13,"l":86.82,"n":50,"o":86.82,"t":"2026-09-23T15:00:00Z","v":1047,"vw":87.023333},{"c":86.86,"h":86.86,"l":86.48,"n":151,"o":86.745,"t":"2026-09-23T15:30:00Z","v":4074,"vw":86.624222},{"c":86.8,"h":86.8,"l":86.58,"n":70,"o":86.64,"t":"2026-09-23T15:45:00Z","v":1757,"vw":86.701111},{"c":86.69,"h":86.69,"l":86.56,"n":62,"o":86.61,"t":"2026-09-23T16:00:00Z","v":1774,"vw":86.611952},{"c":86.75,"h":86.75,"l":86.63,"n":34,"o":86.63,"t":"2026-09-23T16:15:00Z","v":1124,"vw":86.672},{"c":86.89,"h":86.89,"l":86.8,"n":32,"o":86.82,"t":"2026-09-23T16:30:00Z","v":1186,"vw":86.82602},{"c":87,"h":87.12,"l":86.71,"n":87,"o":86.72,"t":"2026-09-23T16:45:00Z","v":1984,"vw":86.814286},{"c":86.79,"h":87.01,"l":86.64,"n":83,"o":87.01,"t":"2026-09-23T17:00:00Z","v":2367,"vw":86.78625},{"c":87.07,"h":87.36,"l":86.8808,"n":115,"o":87.04,"t":"2026-09-23T17:15:00Z","v":4530,"vw":87.114443},{"c":87,"h":87.17,"l":86.88,"n":91,"o":86.89,"t":"2026-09-23T17:30:00Z","v":2445,"vw":87.023182},{"c":87.1801,"h":87.36,"l":87,"n":104,"o":87.2,"t":"2026-09-23T17:45:00Z","v":5798,"vw":87.171923},{"c":87.06,"h":87.06,"l":87.01,"n":9,"o":87.01,"t":"2026-09-23T18:00:00Z","v":255,"vw":87.032831},{"c":87.3,"h":87.33,"l":87.11,"n":91,"o":87.11,"t":"2026-09-23T18:15:00Z","v":3225,"vw":87.284722},{"c":87.24,"h":87.315,"l":87.24,"n":44,"o":87.315,"t":"2026-09-23T18:30:00Z","v":964,"vw":87.283531},{"c":87.45,"h":87.45,"l":87.31,"n":88,"o":87.33,"t":"2026-09-23T18:45:00Z","v":2216,"vw":87.385982},{"c":87.515,"h":87.6,"l":87.41,"n":75,"o":87.41,"t":"2026-09-23T19:00:00Z","v":1239,"vw":87.51},{"c":87.45,"h":87.535,"l":87.29,"n":133,"o":87.535,"t":"2026-09-23T19:15:00Z","v":4710,"vw":87.329496},{"c":87.525,"h":87.685,"l":87.27,"n":216,"o":87.49,"t":"2026-09-23T19:30:00Z","v":5822,"vw":87.494706},{"c":87.9,"h":87.91,"l":87.28,"n":681,"o":87.35,"t":"2026-09-23T19:45:00Z","v":17283,"vw":87.539805},{"c":87.8,"h":87.8,"l":87.8,"n":12,"o":87.8,"t":"2026-09-23T20:00:00Z","v":15462,"vw":87.8},{"c":86.375,"h":87.28,"l":85.44,"n":287,"o":86.15,"t":"2026-09-24T13:30:00Z","v":8959,"vw":86.153611},{"c":86.4,"h":86.955,"l":86.4,"n":171,"o":86.46,"t":"2026-09-24T13:45:00Z","v":4210,"vw":86.720714},{"c":86.27,"h":86.51,"l":85.605,"n":428,"o":86.4825,"t":"2026-09-24T14:00:00Z","v":31999,"vw":85.970667},{"c":85.53,"h":86.21,"l":85.45,"n":783,"o":86.21,"t":"2026-09-24T14:15:00Z","v":17897,"vw":85.57529},{"c":85.77,"h":86.31,"l":85.77,"n":119,"o":86.02,"t":"2026-09-24T14:30:00Z","v":3059,"vw":85.968542},{"c":85.8,"h":86.08,"l":85.68,"n":54,"o":86.08,"t":"2026-09-24T14:45:00Z","v":1380,"vw":85.808104},{"c":85.97,"h":86.2097,"l":85.61,"n":69,"o":85.61,"t":"2026-09-24T15:00:00Z","v":1062,"vw":86.011478},{"c":85.825,"h":86.13,"l":85.77,"n":120,"o":86.12,"t":"2026-09-24T15:15:00Z","v":3503,"vw":85.894188},{"c":85.8369,"h":86.13,"l":85.815,"n":68,"o":86.13,"t":"2026-09-24T15:30:00Z","v":1364,"vw":85.906899},{"c":85.63,"h":86.1,"l":85.63,"n":100,"o":86.1,"t":"2026-09-24T15:45:00Z","v":3286,"vw":85.83857},{"c":86.03,"h":86.03,"l":85.765,"n":234,"o":85.84,"t":"2026-09-24T16:00:00Z","v":5326,"vw":85.845628},{"c":86.88,"h":87.52,"l":86.375,"n":258,"o":86.375,"t":"2026-09-24T16:15:00Z","v":8623,"vw":87.115262},{"c":87.64,"h":87.97,"l":87.09,"n":220,"o":87.15,"t":"2026-09-24T16:30:00Z","v":8122,"vw":87.471462},{"c":86.99,"h":87.38,"l":86.76,"n":68,"o":87.37,"t":"2026-09-24T16:45:00Z","v":1767,"vw":87.190947},{"c":86.97,"h":87.46,"l":86.97,"n":63,"o":87.0425,"t":"2026-09-24T17:00:00Z","v":860,"vw":87.2165},{"c":87.1241,"h":87.45,"l":86.86,"n":137,"o":87.16,"t":"2026-09-24T17:15:00Z","v":3513,"vw":87.058639},{"c":86.4,"h":87.24,"l":86.4,"n":105,"o":86.95,"t":"2026-09-24T17:30:00Z","v":2223,"vw":86.8},{"c":87,"h":87,"l":86.38,"n":114,"o":86.38,"t":"2026-09-24T17:45:00Z","v":3822,"vw":86.766613},{"c":86.83,"h":86.83,"l":86.62,"n":91,"o":86.62,"t":"2026-09-24T18:00:00Z","v":2315,"vw":86.655833},{"c":87.075,"h":87.185,"l":86.68,"n":208,"o":86.68,"t":"2026-09-24T18:15:00Z","v":4896,"vw":86.957551},{"c":86.42,"h":86.98,"l":86.42,"n":88,"o":86.62,"t":"2026-09-24T18:30:00Z","v":2400,"vw":86.694077},{"c":86.85,"h":87,"l":86.6,"n":114,"o":86.97,"t":"2026-09-24T18:45:00Z","v":2463,"vw":86.896154},{"c":87.13,"h":87.14,"l":86.74,"n":136,"o":86.81,"t":"2026-09-24T19:00:00Z","v":2936,"vw":86.90825},{"c":86.82,"h":87.035,"l":86.82,"n":118,"o":86.91,"t":"2026-09-24T19:15:00Z","v":3004,"vw":86.887144},{"c":86.925,"h":87.22,"l":86.83,"n":320,"o":86.99,"t":"2026-09-24T19:30:00Z","v":7432,"vw":87.013323},{"c":87.53,"h":87.65,"l":86.815,"n":1059,"o":86.92,"t":"2026-09-24T19:45:00Z","v":23358,"vw":87.331581},{"c":87.53,"h":87.53,"l":87.53,"n":11,"o":87.53,"t":"2026-09-24T20:00:00Z","v":22899,"vw":87.53},{"c":87.52,"h":87.53,"l":87.52,"n":9,"o":87.53,"t":"2026-09-25T08:00:00Z","v":221,"vw":87.525},{"c":89,"h":90.2,"l":86.9092,"n":468,"o":88.11,"t":"2026-09-25T13:30:00Z","v":23523,"vw":88.317037},{"c":89.25,"h":89.25,"l":88.62,"n":29,"o":88.75,"t":"2026-09-25T13:45:00Z","v":1280,"vw":89.062},{"c":87.78,"h":88.5,"l":87.78,"n":24,"o":88.5,"t":"2026-09-25T14:00:00Z","v":815,"vw":88.365421},{"c":87.665,"h":88.319,"l":87.04,"n":10,"o":87.04,"t":"2026-09-25T14:30:00Z","v":447,"vw":87.859855},{"c":87.37,"h":87.98,"l":87.37,"n":35,"o":87.98,"t":"2026-09-25T14:45:00Z","v":836,"vw":87.643333},{"c":87.635,"h":87.8,"l":87.59,"n":45,"o":87.6,"t":"2026-09-25T15:00:00Z","v":1322,"vw":87.695505},{"c":87.32,"h":87.6799,"l":87.27,"n":37,"o":87.27,"t":"2026-09-25T15:15:00Z","v":793,"vw":87.446904},{"c":87.3776,"h":87.407,"l":87.3776,"n":18,"o":87.407,"t":"2026-09-25T15:30:00Z","v":876,"vw":87.3818},{"c":87.845,"h":87.845,"l":87.16,"n":112,"o":87.325,"t":"2026-09-25T15:45:00Z","v":2906,"vw":87.462889},{"c":88.74,"h":89.05,"l":88.29,"n":93,"o":88.29,"t":"2026-09-25T16:00:00Z","v":3457,"vw":88.897531},{"c":88.345,"h":89.0651,"l":88.345,"n":36,"o":89.0651,"t":"2026-09-25T16:15:00Z","v":919,"vw":88.761613},{"c":88.23,"h":88.66,"l":88.23,"n":44,"o":88.39,"t":"2026-09-25T16:30:00Z","v":1972,"vw":88.37443},{"c":87.5,"h":88.2,"l":87.46,"n":71,"o":88.2,"t":"2026-09-25T16:45:00Z","v":1545,"vw":87.88135},{"c":87.47,"h":87.665,"l":87.47,"n":98,"o":87.665,"t":"2026-09-25T17:00:00Z","v":3173,"vw":87.598544},{"c":87.85,"h":87.86,"l":87.67,"n":58,"o":87.73,"t":"2026-09-25T17:15:00Z","v":1897,"vw":87.8},{"c":87.7975,"h":87.7975,"l":87.72,"n":39,"o":87.72,"t":"2026-09-25T17:30:00Z","v":1790,"vw":87.780893},{"c":87.715,"h":87.715,"l":87.715,"n":8,"o":87.715,"t":"2026-09-25T17:45:00Z","v":281,"vw":87.715},{"c":87.58,"h":87.63,"l":87.555,"n":54,"o":87.63,"t":"2026-09-25T18:00:00Z","v":2060,"vw":87.575896},{"c":87.62,"h":87.87,"l":87.28,"n":96,"o":87.28,"t":"2026-09-25T18:15:00Z","v":2738,"vw":87.692083},{"c":87.41,"h":87.41,"l":87.41,"n":6,"o":87.41,"t":"2026-09-25T18:30:00Z","v":221,"vw":87.41},{"c":87.51,"h":87.6547,"l":87.4,"n":31,"o":87.4,"t":"2026-09-25T18:45:00Z","v":822,"vw":87.544103},{"c":87.685,"h":87.685,"l":87.47,"n":48,"o":87.54,"t":"2026-09-25T19:00:00Z","v":1029,"vw":87.55875},{"c":87.45,"h":87.65,"l":87.45,"n":140,"o":87.65,"t":"2026-09-25T19:15:00Z","v":3516,"vw":87.534465},{"c":87.33,"h":87.52,"l":87.235,"n":119,"o":87.43,"t":"2026-09-25T19:30:00Z","v":2440,"vw":87.4085},{"c":87.13,"h":87.65,"l":87.1,"n":794,"o":87.475,"t":"2026-09-25T19:45:00Z","v":20496,"vw":87.341938},{"c":87.21,"h":87.21,"l":87.21,"n":6,"o":87.21,"t":"2026-09-25T20:00:00Z","v":14118,"vw":87.21},{"c":84.03,"h":84.03,"l":84.03,"n":13,"o":84.03,"t":"2026-09-28T09:00:00Z","v":134,"vw":84.03},{"c":86.4,"h":87.36,"l":85.51,"n":296,"o":86.89,"t":"2026-09-28T13:30:00Z","v":9753,"vw":86.458767},{"c":86.5,"h":86.51,"l":86.5,"n":43,"o":86.51,"t":"2026-09-28T13:45:00Z","v":573,"vw":86.505},{"c":87.065,"h":87.065,"l":87.065,"n":9,"o":87.065,"t":"2026-09-28T14:00:00Z","v":169,"vw":87.065},{"c":87.695,"h":88.07,"l":86.51,"n":97,"o":87.085,"t":"2026-09-28T14:15:00Z","v":3798,"vw":87.494463},{"c":86.71,"h":87.485,"l":86.71,"n":61,"o":87.485,"t":"2026-09-28T14:30:00Z","v":1767,"vw":86.964279},{"c":85.67,"h":86.73,"l":85.67,"n":85,"o":86.5,"t":"2026-09-28T14:45:00Z","v":3273,"vw":86.515322},{"c":85.86,"h":85.94,"l":85.78,"n":33,"o":85.78,"t":"2026-09-28T15:00:00Z","v":1036,"vw":85.852488},{"c":86.005,"h":86.05,"l":85.545,"n":81,"o":85.945,"t":"2026-09-28T15:15:00Z","v":1937,"vw":85.93942},{"c":86.35,"h":86.45,"l":86.35,"n":22,"o":86.45,"t":"2026-09-28T15:30:00Z","v":500,"vw":86.383333},{"c":86.28,"h":86.31,"l":85.85,"n":88,"o":86.12,"t":"2026-09-28T15:45:00Z","v":2815,"vw":86.168},{"c":86.37,"h":86.37,"l":86.11,"n":48,"o":86.11,"t":"2026-09-28T16:00:00Z","v":620,"vw":86.24},{"c":86.99,"h":86.99,"l":86.62,"n":48,"o":86.9,"t":"2026-09-28T16:15:00Z","v":1474,"vw":86.681437},{"c":86.985,"h":87.08,"l":86.73,"n":56,"o":86.76,"t":"2026-09-28T16:30:00Z","v":1895,"vw":86.900654},{"c":86.04,"h":87.01,"l":86.04,"n":19,"o":87.01,"t":"2026-09-28T16:45:00Z","v":939,"vw":86.902222},{"c":87.185,"h":87.22,"l":86.2,"n":208,"o":86.2,"t":"2026-09-28T17:00:00Z","v":6084,"vw":86.31026},{"c":86.94,"h":86.94,"l":86.94,"n":10,"o":86.94,"t":"2026-09-28T17:15:00Z","v":238,"vw":86.94},{"c":86.13,"h":86.56,"l":85.89,"n":28,"o":86.56,"t":"2026-09-28T17:30:00Z","v":638,"vw":86.2425},{"c":86.94,"h":87.1,"l":86.15,"n":105,"o":86.52,"t":"2026-09-28T17:45:00Z","v":1706,"vw":86.516757},{"c":87,"h":87.05,"l":86.65,"n":96,"o":86.74,"t":"2026-09-28T18:00:00Z","v":2545,"vw":86.809333},{"c":87.1,"h":87.1,"l":86.675,"n":17,"o":86.675,"t":"2026-09-28T18:15:00Z","v":272,"vw":86.888557},{"c":87.095,"h":87.095,"l":87.095,"n":8,"o":87.095,"t":"2026-09-28T18:30:00Z","v":493,"vw":87.095},{"c":86.6575,"h":86.885,"l":86.6575,"n":19,"o":86.885,"t":"2026-09-28T18:45:00Z","v":710,"vw":86.844565},{"c":86.3,"h":86.3,"l":86.23,"n":27,"o":86.23,"t":"2026-09-28T19:00:00Z","v":328,"vw":86.265},{"c":86.39,"h":86.39,"l":86.145,"n":155,"o":86.21,"t":"2026-09-28T19:15:00Z","v":3467,"vw":86.232046},{"c":87.09,"h":87.09,"l":86.54,"n":192,"o":86.55,"t":"2026-09-28T19:30:00Z","v":3848,"vw":86.708},{"c":87.21,"h":87.28,"l":86.645,"n":689,"o":86.86,"t":"2026-09-28T19:45:00Z","v":16073,"vw":86.977044},{"c":87.23,"h":87.23,"l":87.23,"n":28,"o":87.23,"t":"2026-09-28T20:00:00Z","v":17263,"vw":87.23},{"c":88.1275,"h":88.62,"l":87.26,"n":39,"o":87.26,"t":"2026-09-29T13:30:00Z","v":2329,"vw":88.124953},{"c":88.3281,"h":88.45,"l":87.74,"n":250,"o":88.45,"t":"2026-09-29T13:45:00Z","v":5329,"vw":88.116562},{"c":87.765,"h":88.5,"l":87.11,"n":101,"o":88.13,"t":"2026-09-29T14:00:00Z","v":6543,"vw":88.008215},{"c":86.815,"h":87.65,"l":86.4,"n":41,"o":87.65,"t":"2026-09-29T14:15:00Z","v":1782,"vw":86.980908},{"c":86.81,"h":86.88,"l":86.48,"n":44,"o":86.655,"t":"2026-09-29T14:30:00Z","v":1359,"vw":86.778392},{"c":86.845,"h":86.845,"l":86.21,"n":10,"o":86.795,"t":"2026-09-29T14:45:00Z","v":405,"vw":86.616667},{"c":87.175,"h":87.96,"l":86.88,"n":183,"o":86.97,"t":"2026-09-29T15:00:00Z","v":10633,"vw":87.147792},{"c":86.72,"h":86.975,"l":86.405,"n":157,"o":86.875,"t":"2026-09-29T15:15:00Z","v":14256,"vw":86.73695},{"c":86.73,"h":87.19,"l":86.715,"n":174,"o":86.72,"t":"2026-09-29T15:30:00Z","v":8052,"vw":86.917351},{"c":86.885,"h":86.905,"l":86.885,"n":33,"o":86.905,"t":"2026-09-29T15:45:00Z","v":1189,"vw":86.896976},{"c":86.885,"h":86.8925,"l":86.885,"n":9,"o":86.8925,"t":"2026-09-29T16:00:00Z","v":314,"vw":86.8875},{"c":87.27,"h":87.27,"l":86.8625,"n":53,"o":86.8625,"t":"2026-09-29T16:15:00Z","v":1289,"vw":87.148929},{"c":87,"h":87.235,"l":87,"n":38,"o":87.235,"t":"2026-09-29T16:30:00Z","v":964,"vw":87.118592},{"c":87.1992,"h":87.2838,"l":86.93,"n":85,"o":87,"t":"2026-09-29T16:45:00Z","v":3354,"vw":87.099673},{"c":87,"h":87.2999,"l":86.79,"n":23,"o":87.155,"t":"2026-09-29T17:00:00Z","v":2520,"vw":87.049465},{"c":86.785,"h":87.1,"l":86.785,"n":151,"o":87.05,"t":"2026-09-29T17:15:00Z","v":11468,"vw":86.943921},{"c":86.775,"h":86.97,"l":86.775,"n":121,"o":86.96,"t":"2026-09-29T17:30:00Z","v":4835,"vw":86.892772},{"c":86.66,"h":86.66,"l":86.225,"n":41,"o":86.6,"t":"2026-09-29T17:45:00Z","v":1121,"vw":86.574171},{"c":86.45,"h":86.725,"l":86.45,"n":43,"o":86.62,"t":"2026-09-29T18:00:00Z","v":1284,"vw":86.624444},{"c":86.1716,"h":86.39,"l":86.1716,"n":108,"o":86.37,"t":"2026-09-29T18:15:00Z","v":3115,"vw":86.283479},{"c":86.32,"h":86.71,"l":86.13,"n":86,"o":86.17,"t":"2026-09-29T18:30:00Z","v":2869,"vw":86.430928},{"c":86.34,"h":86.95,"l":86.34,"n":9,"o":86.95,"t":"2026-09-29T18:45:00Z","v":2322,"vw":86.873478},{"c":86.005,"h":86.17,"l":85.915,"n":115,"o":86.17,"t":"2026-09-29T19:15:00Z","v":3657,"vw":86.002096},{"c":86.02,"h":86.3,"l":85.95,"n":73,"o":86.095,"t":"2026-09-29T19:30:00Z","v":1822,"vw":86.1445},{"c":86.27,"h":86.38,"l":85.85,"n":714,"o":85.98,"t":"2026-09-29T19:45:00Z","v":17393,"vw":86.150175},{"c":86.15,"h":86.27,"l":86.15,"n":14,"o":86.27,"t":"2026-09-29T20:00:00Z","v":16007,"vw":86.150806},{"c":87.35,"h":87.35,"l":87.35,"n":2,"o":87.35,"t":"2026-09-30T13:15:00Z","v":240,"vw":87.35},{"c":86.2,"h":87.15,"l":86.15,"n":71,"o":87.15,"t":"2026-09-30T13:30:00Z","v":5162,"vw":86.928115},{"c":86.305,"h":86.305,"l":85.7,"n":92,"o":85.7375,"t":"2026-09-30T13:45:00Z","v":2365,"vw":85.894867},{"c":86.1725,"h":86.31,"l":86.16,"n":31,"o":86.31,"t":"2026-09-30T14:00:00Z","v":877,"vw":86.23449},{"c":86.63,"h":87.15,"l":86.405,"n":234,"o":86.405,"t":"2026-09-30T14:15:00Z","v":10978,"vw":86.789616},{"c":86.65,"h":86.65,"l":86.295,"n":44,"o":86.44,"t":"2026-09-30T14:30:00Z","v":2227,"vw":86.479063},{"c":86.71,"h":87.16,"l":86.241,"n":100,"o":86.395,"t":"2026-09-30T14:45:00Z","v":7494,"vw":86.502491},{"c":86.57,"h":86.97,"l":86.34,"n":173,"o":86.94,"t":"2026-09-30T15:00:00Z","v":9901,"vw":86.676669},{"c":86.35,"h":86.6,"l":86.195,"n":53,"o":86.6,"t":"2026-09-30T15:15:00Z","v":2647,"vw":86.464167},{"c":85.995,"h":86.135,"l":85.995,"n":39,"o":86.135,"t":"2026-09-30T15:30:00Z","v":1481,"vw":86.043025},{"c":85.6,"h":85.66,"l":85.6,"n":39,"o":85.66,"t":"2026-09-30T15:45:00Z","v":2211,"vw":85.626129},{"c":85.83,"h":85.83,"l":85.38,"n":132,"o":85.38,"t":"2026-09-30T16:00:00Z","v":3143,"vw":85.568077},{"c":86.24,"h":86.24,"l":85.58,"n":38,"o":85.58,"t":"2026-09-30T16:15:00Z","v":1060,"vw":85.923393},{"c":86.065,"h":86.065,"l":86.065,"n":7,"o":86.065,"t":"2026-09-30T16:30:00Z","v":243,"vw":86.065},{"c":85.76,"h":86.065,"l":85.61,"n":47,"o":86.065,"t":"2026-09-30T16:45:00Z","v":1884,"vw":85.765647},{"c":85.76,"h":85.76,"l":85.76,"n":6,"o":85.76,"t":"2026-09-30T17:00:00Z","v":169,"vw":85.76},{"c":85.73,"h":85.73,"l":85.4,"n":88,"o":85.54,"t":"2026-09-30T17:15:00Z","v":2424,"vw":85.559792},{"c":86.21,"h":86.21,"l":85.745,"n":60,"o":85.745,"t":"2026-09-30T17:30:00Z","v":1286,"vw":85.923008},{"c":85.99,"h":86.32,"l":85.99,"n":58,"o":86.09,"t":"2026-09-30T17:45:00Z","v":1759,"vw":86.035692},{"c":86.24,"h":86.24,"l":86.24,"n":2,"o":86.24,"t":"2026-09-30T18:00:00Z","v":101,"vw":86.24},{"c":86.07,"h":86.26,"l":86.07,"n":60,"o":86.25,"t":"2026-09-30T18:15:00Z","v":1530,"vw":86.177894},{"c":86.12,"h":86.12,"l":85.96,"n":19,"o":85.96,"t":"2026-09-30T18:30:00Z","v":658,"vw":86.050818},{"c":86.1401,"h":86.5,"l":85.89,"n":224,"o":86.03,"t":"2026-09-30T18:45:00Z","v":9084,"vw":86.15852},{"c":86.33,"h":86.661,"l":86.07,"n":49,"o":86.661,"t":"2026-09-30T19:00:00Z","v":2470,"vw":86.270249},{"c":86.2,"h":86.425,"l":86.15,"n":97,"o":86.425,"t":"2026-09-30T19:15:00Z","v":2730,"vw":86.285835},{"c":86.298,"h":86.405,"l":86.025,"n":178,"o":86.11,"t":"2026-09-30T19:30:00Z","v":6432,"vw":86.245775},{"c":86.35,"h":86.47,"l":85.96,"n":950,"o":86.47,"t":"2026-09-30T19:45:00Z","v":26528,"vw":86.277421},{"c":86.31,"h":86.31,"l":86.3,"n":22,"o":86.3,"t":"2026-09-30T20:00:00Z","v":149727,"vw":86.309993},{"c":87.29,"h":87.29,"l":87.29,"n":6,"o":87.29,"t":"2026-10-01T11:45:00Z","v":190,"vw":87.29},{"c":87.01,"h":87.01,"l":87.01,"n":1,"o":87.01,"t":"2026-10-01T13:00:00Z","v":100,"vw":87.01},{"c":85,"h":86.78,"l":85,"n":102,"o":86.78,"t":"2026-10-01T13:30:00Z","v":3768,"vw":86.636914},{"c":85.81,"h":86.01,"l":84.82,"n":94,"o":84.82,"t":"2026-10-01T13:45:00Z","v":3403,"vw":85.640556},{"c":84.85,"h":85.21,"l":84.49,"n":360,"o":85.21,"t":"2026-10-01T14:00:00Z","v":13749,"vw":84.677132},{"c":85.23,"h":85.23,"l":84.95,"n":85,"o":84.95,"t":"2026-10-01T14:15:00Z","v":3246,"vw":85.077758},{"c":86.45,"h":86.505,"l":85.525,"n":124,"o":85.65,"t":"2026-10-01T14:30:00Z","v":3186,"vw":86.05009},{"c":86.51,"h":86.51,"l":86.51,"n":5,"o":86.51,"t":"2026-10-01T14:45:00Z","v":122,"vw":86.51},{"c":85.65,"h":86.18,"l":85.65,"n":88,"o":86.18,"t":"2026-10-01T15:00:00Z","v":2672,"vw":85.92846},{"c":86.525,"h":86.525,"l":86.14,"n":48,"o":86.17,"t":"2026-10-01T15:15:00Z","v":1518,"vw":86.341492},{"c":86.58,"h":86.58,"l":86.395,"n":27,"o":86.395,"t":"2026-10-01T15:30:00Z","v":2883,"vw":86.407051},{"c":85.83,"h":86.7,"l":85.81,"n":129,"o":86.46,"t":"2026-10-01T15:45:00Z","v":9104,"vw":86.314505},{"c":86.27,"h":86.68,"l":85.82,"n":289,"o":85.83,"t":"2026-10-01T16:00:00Z","v":9220,"vw":86.272585},{"c":85.82,"h":86.39,"l":85.82,"n":125,"o":86.39,"t":"2026-10-01T16:15:00Z","v":6742,"vw":86.162993},{"c":86.225,"h":86.225,"l":85.885,"n":102,"o":86.08,"t":"2026-10-01T16:30:00Z","v":5081,"vw":86.141242},{"c":86.13,"h":86.2,"l":85.8,"n":73,"o":86.2,"t":"2026-10-01T16:45:00Z","v":1932,"vw":86.054231},{"c":86.54,"h":86.54,"l":86.135,"n":98,"o":86.45,"t":"2026-10-01T17:00:00Z","v":2311,"vw":86.428423},{"c":86.6,"h":86.915,"l":86.29,"n":129,"o":86.765,"t":"2026-10-01T17:15:00Z","v":6381,"vw":86.696143},{"c":86.29,"h":86.95,"l":86.29,"n":176,"o":86.6,"t":"2026-10-01T17:30:00Z","v":9311,"vw":86.649711},{"c":86.325,"h":86.91,"l":86.11,"n":166,"o":86.39,"t":"2026-10-01T17:45:00Z","v":5848,"vw":86.525942},{"c":85.93,"h":86.235,"l":85.93,"n":43,"o":86.06,"t":"2026-10-01T18:00:00Z","v":1111,"vw":86.040714},{"c":86.59,"h":86.59,"l":86.04,"n":68,"o":86.04,"t":"2026-10-01T18:15:00Z","v":1002,"vw":86.41},{"c":86.16,"h":86.16,"l":86.16,"n":19,"o":86.16,"t":"2026-10-01T18:30:00Z","v":387,"vw":86.16},{"c":86.2,"h":86.2,"l":85.89,"n":23,"o":85.89,"t":"2026-10-01T18:45:00Z","v":520,"vw":86.106627},{"c":86.27,"h":86.55,"l":85.83,"n":46,"o":85.96,"t":"2026-10-01T19:00:00Z","v":808,"vw":86.176},{"c":86.29,"h":86.55,"l":86.01,"n":96,"o":86.01,"t":"2026-10-01T19:15:00Z","v":2027,"vw":86.255662},{"c":86.585,"h":86.83,"l":86.29,"n":286,"o":86.29,"t":"2026-10-01T19:30:00Z","v":7417,"vw":86.50847},{"c":86.8,"h":87,"l":86.53,"n":743,"o":86.59,"t":"2026-10-01T19:45:00Z","v":15646,"vw":86.759051},{"c":86.9,"h":86.9,"l":86.9,"n":17,"o":86.9,"t":"2026-10-01T20:00:00Z","v":17604,"vw":86.9},{"c":89.17,"h":89.17,"l":89.17,"n":2,"o":89.17,"t":"2026-10-02T09:15:00Z","v":205,"vw":89.17},{"c":88.16,"h":88.19,"l":88.16,"n":7,"o":88.18,"t":"2026-10-02T11:45:00Z","v":605,"vw":88.171667},{"c":89.5,"h":89.5,"l":89.5,"n":7,"o":89.5,"t":"2026-10-02T13:00:00Z","v":135,"vw":89.5},{"c":92.275,"h":92.275,"l":90.27,"n":189,"o":91.05,"t":"2026-10-02T13:30:00Z","v":11131,"vw":91.52994},{"c":90.16,"h":92,"l":89.73,"n":569,"o":91.82,"t":"2026-10-02T13:45:00Z","v":26525,"vw":90.300076},{"c":89.261,"h":90.16,"l":89.261,"n":149,"o":90.06,"t":"2026-10-02T14:00:00Z","v":7565,"vw":89.809983},{"c":90.33,"h":90.33,"l":89.27,"n":163,"o":89.71,"t":"2026-10-02T14:15:00Z","v":8523,"vw":89.963616},{"c":90.64,"h":90.8,"l":89.775,"n":116,"o":89.775,"t":"2026-10-02T14:30:00Z","v":7115,"vw":90.367657},{"c":91.74,"h":91.87,"l":90.3875,"n":253,"o":90.62,"t":"2026-10-02T14:45:00Z","v":8975,"vw":91.189844},{"c":91.77,"h":92.04,"l":91.37,"n":209,"o":92.02,"t":"2026-10-02T15:00:00Z","v":8759,"vw":91.596145},{"c":91.77,"h":91.77,"l":90.39,"n":296,"o":91.58,"t":"2026-10-02T15:15:00Z","v":14110,"vw":91.134086},{"c":91.91,"h":91.91,"l":91.51,"n":42,"o":91.51,"t":"2026-10-02T15:30:00Z","v":1560,"vw":91.759505},{"c":91.84,"h":91.95,"l":91.56,"n":62,"o":91.91,"t":"2026-10-02T15:45:00Z","v":2467,"vw":91.805608},{"c":91.6,"h":91.7,"l":91.44,"n":63,"o":91.65,"t":"2026-10-02T16:00:00Z","v":1328,"vw":91.558059},{"c":91.72,"h":91.72,"l":91.45,"n":98,"o":91.61,"t":"2026-10-02T16:15:00Z","v":3775,"vw":91.542626},{"c":91.91,"h":92,"l":91.7,"n":77,"o":91.7,"t":"2026-10-02T16:30:00Z","v":2744,"vw":91.913587},{"c":91.885,"h":92,"l":91.885,"n":47,"o":92,"t":"2026-10-02T16:45:00Z","v":2221,"vw":91.943235},{"c":91.71,"h":92.25,"l":91.64,"n":167,"o":92.1,"t":"2026-10-02T17:00:00Z","v":6928,"vw":91.973032},{"c":91.84,"h":91.86,"l":91.63,"n":66,"o":91.7,"t":"2026-10-02T17:15:00Z","v":2966,"vw":91.724782},{"c":92.14,"h":92.25,"l":91.84,"n":149,"o":92,"t":"2026-10-02T17:30:00Z","v":4029,"vw":92.102353},{"c":92.46,"h":92.6499,"l":92.33,"n":80,"o":92.6499,"t":"2026-10-02T17:45:00Z","v":1825,"vw":92.473108},{"c":92.76,"h":92.76,"l":92.235,"n":217,"o":92.44,"t":"2026-10-02T18:00:00Z","v":3544,"vw":92.444521},{"c":93.19,"h":93.19,"l":92.52,"n":193,"o":92.76,"t":"2026-10-02T18:15:00Z","v":5351,"vw":92.868197},{"c":93.05,"h":93.23,"l":93.05,"n":89,"o":93.07,"t":"2026-10-02T18:30:00Z","v":1874,"vw":93.109014},{"c":93.5999,"h":93.5999,"l":93.14,"n":170,"o":93.14,"t":"2026-10-02T18:45:00Z","v":6313,"vw":93.284291},{"c":93.56,"h":93.56,"l":93.0715,"n":149,"o":93.27,"t":"2026-10-02T19:00:00Z","v":2813,"vw":93.342169},{"c":93.84,"h":93.84,"l":93.43,"n":317,"o":93.6,"t":"2026-10-02T19:15:00Z","v":6882,"vw":93.625474},{"c":92.7875,"h":93.985,"l":92.29,"n":657,"o":93.86,"t":"2026-10-02T19:30:00Z","v":27945,"vw":93.130187},{"c":91.3,"h":92.745,"l":91.11,"n":1038,"o":92.745,"t":"2026-10-02T19:45:00Z","v":35898,"vw":92.110692},{"c":91.49,"h":91.49,"l":91.49,"n":15,"o":91.49,"t":"2026-10-02T20:00:00Z","v":21047,"vw":91.49},{"c":90.58,"h":92.5,"l":89.87,"n":732,"o":91.46,"t":"2026-10-05T13:30:00Z","v":22204,"vw":91.26484},{"c":90.24,"h":90.42,"l":89.595,"n":138,"o":89.595,"t":"2026-10-05T13:45:00Z","v":6415,"vw":90.037569},{"c":90.33,"h":90.76,"l":90.3,"n":51,"o":90.3,"t":"2026-10-05T14:00:00Z","v":1368,"vw":90.574586},{"c":92.05,"h":92.15,"l":91.6,"n":176,"o":91.65,"t":"2026-10-05T14:15:00Z","v":4089,"vw":91.875374},{"c":92.02,"h":92.02,"l":91.395,"n":369,"o":91.79,"t":"2026-10-05T14:30:00Z","v":3913,"vw":91.643943},{"c":92.39,"h":92.39,"l":91.79,"n":95,"o":92.06,"t":"2026-10-05T14:45:00Z","v":1381,"vw":92.142857},{"c":92.475,"h":92.475,"l":92.475,"n":4,"o":92.475,"t":"2026-10-05T15:15:00Z","v":109,"vw":92.475},{"c":92.77,"h":92.77,"l":92.42,"n":40,"o":92.46,"t":"2026-10-05T15:30:00Z","v":2158,"vw":92.577222},{"c":92.2,"h":92.62,"l":92.19,"n":87,"o":92.49,"t":"2026-10-05T15:45:00Z","v":4270,"vw":92.341678},{"c":92.41,"h":92.5099,"l":92.41,"n":11,"o":92.5099,"t":"2026-10-05T16:00:00Z","v":323,"vw":92.473573},{"c":92.34,"h":92.34,"l":92.29,"n":27,"o":92.29,"t":"2026-10-05T16:15:00Z","v":799,"vw":92.315},{"c":91.98,"h":92.13,"l":91.82,"n":76,"o":92.13,"t":"2026-10-05T16:30:00Z","v":2166,"vw":92.018571},{"c":91.79,"h":92.1748,"l":91.79,"n":105,"o":92.1,"t":"2026-10-05T16:45:00Z","v":2950,"vw":91.981163},{"c":91.47,"h":91.925,"l":91.47,"n":33,"o":91.925,"t":"2026-10-05T17:00:00Z","v":1199,"vw":91.5945},{"c":91.42,"h":91.565,"l":91.26,"n":36,"o":91.45,"t":"2026-10-05T17:15:00Z","v":1141,"vw":91.406429},{"c":91.7475,"h":91.7475,"l":91.38,"n":86,"o":91.38,"t":"2026-10-05T17:30:00Z","v":1891,"vw":91.527219},{"c":91.825,"h":91.825,"l":91.825,"n":18,"o":91.825,"t":"2026-10-05T17:45:00Z","v":546,"vw":91.825},{"c":92.2,"h":92.2,"l":92.2,"n":20,"o":92.2,"t":"2026-10-05T18:00:00Z","v":432,"vw":92.2},{"c":91.72,"h":92.2,"l":91.72,"n":52,"o":92.2,"t":"2026-10-05T18:15:00Z","v":936,"vw":91.932689},{"c":91.46,"h":91.51,"l":91.46,"n":52,"o":91.51,"t":"2026-10-05T18:30:00Z","v":1289,"vw":91.485},{"c":91.46,"h":91.725,"l":91.46,"n":37,"o":91.725,"t":"2026-10-05T18:45:00Z","v":818,"vw":91.551667},{"c":91.8,"h":91.855,"l":91.4,"n":99,"o":91.4,"t":"2026-10-05T19:00:00Z","v":1968,"vw":91.7005},{"c":91.95,"h":91.95,"l":91.95,"n":26,"o":91.95,"t":"2026-10-05T19:15:00Z","v":541,"vw":91.95},{"c":91.34,"h":91.55,"l":91.34,"n":89,"o":91.55,"t":"2026-10-05T19:30:00Z","v":2268,"vw":91.432},{"c":90.64,"h":91.74,"l":90.47,"n":1046,"o":91.57,"t":"2026-10-05T19:45:00Z","v":19053,"vw":91.0879},{"c":90.48,"h":90.61,"l":90.48,"n":24,"o":90.61,"t":"2026-10-05T20:00:00Z","v":18783,"vw":90.480718},{"c":91.33,"h":92.02,"l":90.42,"n":417,"o":92.02,"t":"2026-10-06T13:30:00Z","v":15546,"vw":91.425987},{"c":91.89,"h":92.01,"l":91.315,"n":102,"o":91.315,"t":"2026-10-06T13:45:00Z","v":3319,"vw":91.882083},{"c":91.485,"h":92.05,"l":91.35,"n":595,"o":92.05,"t":"2026-10-06T14:00:00Z","v":14904,"vw":91.762785},{"c":91.33,"h":91.53,"l":91.33,"n":44,"o":91.53,"t":"2026-10-06T14:15:00Z","v":1672,"vw":91.43},{"c":90.94,"h":90.94,"l":90.91,"n":32,"o":90.91,"t":"2026-10-06T14:30:00Z","v":1843,"vw":90.924091},{"c":90.41,"h":90.76,"l":90.41,"n":132,"o":90.65,"t":"2026-10-06T14:45:00Z","v":6612,"vw":90.681154},{"c":90.65,"h":90.65,"l":90.58,"n":26,"o":90.58,"t":"2026-10-06T15:00:00Z","v":580,"vw":90.623333},{"c":90.745,"h":91.005,"l":90.745,"n":42,"o":90.83,"t":"2026-10-06T15:15:00Z","v":1935,"vw":90.940536},{"c":90.64,"h":91.1,"l":90.63,"n":27,"o":90.63,"t":"2026-10-06T15:30:00Z","v":512,"vw":90.79},{"c":90.6,"h":90.6,"l":90.575,"n":44,"o":90.59,"t":"2026-10-06T15:45:00Z","v":1998,"vw":90.5905},{"c":90.13,"h":90.75,"l":90.13,"n":55,"o":90.455,"t":"2026-10-06T16:00:00Z","v":1874,"vw":90.410583},{"c":89.94,"h":90.17,"l":89.785,"n":122,"o":90.17,"t":"2026-10-06T16:15:00Z","v":4228,"vw":89.913571},{"c":89.5401,"h":89.5401,"l":89.41,"n":22,"o":89.485,"t":"2026-10-06T16:30:00Z","v":489,"vw":89.480025},{"c":89.4,"h":89.47,"l":89.4,"n":36,"o":89.47,"t":"2026-10-06T16:45:00Z","v":415,"vw":89.435},{"c":89.39,"h":89.39,"l":89.22,"n":26,"o":89.39,"t":"2026-10-06T17:00:00Z","v":759,"vw":89.355306},{"c":89.545,"h":89.59,"l":89.42,"n":61,"o":89.58,"t":"2026-10-06T17:15:00Z","v":1421,"vw":89.524167},{"c":89.47,"h":89.545,"l":89.3,"n":64,"o":89.4148,"t":"2026-10-06T17:30:00Z","v":2466,"vw":89.381765},{"c":89.73,"h":89.79,"l":89.47,"n":172,"o":89.48,"t":"2026-10-06T17:45:00Z","v":8088,"vw":89.657273},{"c":89.475,"h":89.475,"l":89.38,"n":26,"o":89.38,"t":"2026-10-06T18:00:00Z","v":552,"vw":89.436847},{"c":88.97,"h":89.485,"l":88.97,"n":89,"o":89.485,"t":"2026-10-06T18:15:00Z","v":1404,"vw":89.1825},{"c":88.52,"h":88.69,"l":88.44,"n":39,"o":88.69,"t":"2026-10-06T18:30:00Z","v":840,"vw":88.535},{"c":88.94,"h":89.2004,"l":88.525,"n":69,"o":88.525,"t":"2026-10-06T18:45:00Z","v":1750,"vw":88.914341},{"c":88.4,"h":88.8,"l":88.4,"n":90,"o":88.8,"t":"2026-10-06T19:00:00Z","v":1600,"vw":88.612143},{"c":88.26,"h":88.5,"l":88.26,"n":145,"o":88.4829,"t":"2026-10-06T19:15:00Z","v":3896,"vw":88.41809},{"c":88.205,"h":88.3484,"l":88.005,"n":228,"o":88.3484,"t":"2026-10-06T19:30:00Z","v":7213,"vw":88.251799},{"c":88.32,"h":88.7199,"l":88.17,"n":587,"o":88.41,"t":"2026-10-06T19:45:00Z","v":18112,"vw":88.409622},{"c":88.28,"h":88.28,"l":88.28,"n":13,"o":88.28,"t":"2026-10-06T20:00:00Z","v":15284,"vw":88.28},{"c":87.9,"h":87.9,"l":86.1,"n":18,"o":87.8,"t":"2026-10-07T12:00:00Z","v":1559,"vw":87.413528},{"c":85.45,"h":87.125,"l":83.385,"n":372,"o":85,"t":"2026-10-07T13:30:00Z","v":15311,"vw":85.585429},{"c":85.14,"h":85.65,"l":84.93,"n":666,"o":85.59,"t":"2026-10-07T13:45:00Z","v":22354,"vw":85.214204},{"c":85.1375,"h":85.325,"l":84.74,"n":161,"o":85.325,"t":"2026-10-07T14:00:00Z","v":6682,"vw":85.019232},{"c":85.48,"h":85.685,"l":85.0401,"n":63,"o":85.685,"t":"2026-10-07T14:15:00Z","v":1927,"vw":85.230206},{"c":84.41,"h":85,"l":84.41,"n":185,"o":85,"t":"2026-10-07T14:30:00Z","v":4802,"vw":84.845848},{"c":83.65,"h":84.01,"l":83.65,"n":66,"o":84.01,"t":"2026-10-07T14:45:00Z","v":1873,"vw":83.877581},{"c":83.27,"h":83.84,"l":83.27,"n":61,"o":83.7484,"t":"2026-10-07T15:00:00Z","v":2188,"vw":83.754033},{"c":83.49,"h":84.135,"l":83.21,"n":118,"o":84.135,"t":"2026-10-07T15:15:00Z","v":2838,"vw":83.461641},{"c":83.22,"h":83.49,"l":83.22,"n":4,"o":83.49,"t":"2026-10-07T15:30:00Z","v":211,"vw":83.360192},{"c":83.3,"h":83.43,"l":83.3,"n":16,"o":83.36,"t":"2026-10-07T15:45:00Z","v":615,"vw":83.3475},{"c":83.85,"h":83.85,"l":83.65,"n":53,"o":83.65,"t":"2026-10-07T16:00:00Z","v":1379,"vw":83.678571},{"c":83.15,"h":83.7,"l":83.13,"n":86,"o":83.7,"t":"2026-10-07T16:15:00Z","v":3137,"vw":83.361377},{"c":83.545,"h":83.545,"l":83.25,"n":68,"o":83.36,"t":"2026-10-07T16:30:00Z","v":3724,"vw":83.365252},{"c":83.635,"h":83.76,"l":83.54,"n":63,"o":83.55,"t":"2026-10-07T16:45:00Z","v":2956,"vw":83.609422},{"c":83.84,"h":83.85,"l":83.84,"n":39,"o":83.85,"t":"2026-10-07T17:00:00Z","v":1457,"vw":83.847143},{"c":83.57,"h":83.88,"l":83.55,"n":28,"o":83.55,"t":"2026-10-07T17:15:00Z","v":923,"vw":83.690667},{"c":83.97,"h":83.97,"l":83.81,"n":58,"o":83.81,"t":"2026-10-07T17:30:00Z","v":1187,"vw":83.913255},{"c":83.935,"h":84.005,"l":83.77,"n":63,"o":84.005,"t":"2026-10-07T17:45:00Z","v":2332,"vw":83.87},{"c":84.17,"h":84.33,"l":84.11,"n":90,"o":84.11,"t":"2026-10-07T18:00:00Z","v":3524,"vw":84.257738},{"c":84.21,"h":84.21,"l":83.98,"n":24,"o":83.98,"t":"2026-10-07T18:15:00Z","v":391,"vw":84.056667},{"c":84.35,"h":84.35,"l":83.78,"n":179,"o":84.17,"t":"2026-10-07T18:30:00Z","v":3901,"vw":84.041195},{"c":84.025,"h":84.025,"l":83.81,"n":17,"o":83.81,"t":"2026-10-07T18:45:00Z","v":320,"vw":83.9175},{"c":84.09,"h":84.09,"l":83.77,"n":67,"o":83.985,"t":"2026-10-07T19:00:00Z","v":1584,"vw":83.976818},{"c":84.085,"h":84.09,"l":83.9,"n":71,"o":83.9,"t":"2026-10-07T19:15:00Z","v":1950,"vw":84.04},{"c":84.65,"h":84.8,"l":84.125,"n":263,"o":84.125,"t":"2026-10-07T19:30:00Z","v":9839,"vw":84.489072},{"c":84.43,"h":84.5775,"l":84.2,"n":725,"o":84.49,"t":"2026-10-07T19:45:00Z","v":17224,"vw":84.392162},{"c":84.34,"h":84.34,"l":84.34,"n":26,"o":84.34,"t":"2026-10-07T20:00:00Z","v":16557,"vw":84.34},{"c":84.86,"h":84.86,"l":84.86,"n":1,"o":84.86,"t":"2026-10-07T22:30:00Z","v":115,"vw":84.86},{"c":84,"h":84,"l":84,"n":10,"o":84,"t":"2026-10-08T11:45:00Z","v":509,"vw":84},{"c":84,"h":84,"l":83,"n":25,"o":83.01,"t":"2026-10-08T12:00:00Z","v":926,"vw":83.603237},{"c":83.7,"h":83.7,"l":83.7,"n":5,"o":83.7,"t":"2026-10-08T13:00:00Z","v":123,"vw":83.7},{"c":82.25,"h":83.5,"l":80.33,"n":604,"o":83.11,"t":"2026-10-08T13:30:00Z","v":21223,"vw":82.748739},{"c":82.5,"h":82.85,"l":82.175,"n":245,"o":82.175,"t":"2026-10-08T13:45:00Z","v":6275,"vw":82.647927},{"c":82.49,"h":83.09,"l":82.49,"n":22,"o":83.09,"t":"2026-10-08T14:00:00Z","v":444,"vw":82.809128},{"c":83.2,"h":83.2,"l":83.04,"n":29,"o":83.05,"t":"2026-10-08T14:15:00Z","v":1217,"vw":83.143728},{"c":83.045,"h":83.045,"l":83.045,"n":6,"o":83.045,"t":"2026-10-08T14:30:00Z","v":426,"vw":83.045},{"c":81.99,"h":82.47,"l":81.99,"n":97,"o":82.47,"t":"2026-10-08T15:00:00Z","v":1505,"vw":82.231559},{"c":82.25,"h":82.42,"l":81.64,"n":288,"o":82.25,"t":"2026-10-08T15:15:00Z","v":8752,"vw":82.035031},{"c":82.22,"h":82.59,"l":82.22,"n":30,"o":82.525,"t":"2026-10-08T15:30:00Z","v":808,"vw":82.482522},{"c":83.2,"h":83.2,"l":82.96,"n":140,"o":82.96,"t":"2026-10-08T15:45:00Z","v":4133,"vw":83.14968},{"c":83.26,"h":83.39,"l":82.93,"n":233,"o":83.3,"t":"2026-10-08T16:00:00Z","v":7148,"vw":83.259852},{"c":83.63,"h":84.2517,"l":83.35,"n":150,"o":83.39,"t":"2026-10-08T16:15:00Z","v":5115,"vw":83.731493},{"c":83.2676,"h":83.3,"l":83.24,"n":96,"o":83.27,"t":"2026-10-08T16:30:00Z","v":2401,"vw":83.268824},{"c":81.86,"h":83,"l":81.8,"n":143,"o":83,"t":"2026-10-08T16:45:00Z","v":3470,"vw":82.603333},{"c":82.04,"h":82.13,"l":81.115,"n":140,"o":81.77,"t":"2026-10-08T17:00:00Z","v":4320,"vw":81.655476},{"c":81.96,"h":82.03,"l":81.44,"n":134,"o":81.78,"t":"2026-10-08T17:15:00Z","v":3908,"vw":81.783318},{"c":82.26,"h":82.26,"l":81.65,"n":145,"o":81.82,"t":"2026-10-08T17:30:00Z","v":4531,"vw":81.871756},{"c":82.07,"h":82.07,"l":81.98,"n":52,"o":81.98,"t":"2026-10-08T17:45:00Z","v":1133,"vw":82.02},{"c":82.11,"h":82.195,"l":82.1,"n":38,"o":82.195,"t":"2026-10-08T18:00:00Z","v":1239,"vw":82.155362},{"c":82.35,"h":82.35,"l":82.24,"n":71,"o":82.24,"t":"2026-10-08T18:15:00Z","v":1372,"vw":82.284},{"c":82,"h":82.44,"l":82,"n":36,"o":82.44,"t":"2026-10-08T18:30:00Z","v":1374,"vw":82.165926},{"c":82.2799,"h":82.2799,"l":81.82,"n":105,"o":81.84,"t":"2026-10-08T18:45:00Z","v":2700,"vw":81.942008},{"c":81.655,"h":81.73,"l":81.64,"n":61,"o":81.725,"t":"2026-10-08T19:00:00Z","v":1870,"vw":81.67125},{"c":82.18,"h":82.18,"l":81.81,"n":128,"o":81.81,"t":"2026-10-08T19:15:00Z","v":3541,"vw":81.954211},{"c":81.44,"h":82.07,"l":81.44,"n":216,"o":82.07,"t":"2026-10-08T19:30:00Z","v":3975,"vw":81.798689},{"c":81.44,"h":82.07,"l":81.44,"n":821,"o":81.44,"t":"2026-10-08T19:45:00Z","v":19808,"vw":81.719716},{"c":81.55,"h":81.55,"l":81.461,"n":23,"o":81.461,"t":"2026-10-08T20:00:00Z","v":50367,"vw":81.549819},{"c":82,"h":82,"l":81.8,"n":10,"o":81.8,"t":"2026-10-09T10:15:00Z","v":1107,"vw":81.818182},{"c":83.7,"h":84.15,"l":82.11,"n":351,"o":82.62,"t":"2026-10-09T13:30:00Z","v":13052,"vw":82.815329},{"c":82.1235,"h":82.41,"l":81.7,"n":79,"o":82.41,"t":"2026-10-09T13:45:00Z","v":2452,"vw":82.130793},{"c":81.61,"h":81.62,"l":81.46,"n":46,"o":81.62,"t":"2026-10-09T14:00:00Z","v":1905,"vw":81.596512},{"c":81.94,"h":82.25,"l":81.3226,"n":195,"o":81.3226,"t":"2026-10-09T14:15:00Z","v":7315,"vw":81.987585},{"c":82.3799,"h":82.3799,"l":82.3799,"n":8,"o":82.3799,"t":"2026-10-09T14:30:00Z","v":221,"vw":82.3799},{"c":82.5,"h":82.98,"l":81.62,"n":90,"o":82.36,"t":"2026-10-09T14:45:00Z","v":4086,"vw":82.419558},{"c":82.87,"h":83.025,"l":82.8,"n":38,"o":82.8,"t":"2026-10-09T15:00:00Z","v":1551,"vw":82.832778},{"c":82.7,"h":83.12,"l":82.7,"n":84,"o":83.12,"t":"2026-10-09T15:15:00Z","v":2024,"vw":82.783333},{"c":82.86,"h":82.86,"l":82.68,"n":39,"o":82.68,"t":"2026-10-09T15:30:00Z","v":992,"vw":82.7125},{"c":82.34,"h":82.57,"l":82.34,"n":37,"o":82.57,"t":"2026-10-09T15:45:00Z","v":1004,"vw":82.455},{"c":82.5261,"h":82.5261,"l":82.21,"n":31,"o":82.375,"t":"2026-10-09T16:00:00Z","v":816,"vw":82.322683},{"c":82.73,"h":82.73,"l":82.36,"n":51,"o":82.36,"t":"2026-10-09T16:15:00Z","v":1853,"vw":82.505556},{"c":83.46,"h":83.48,"l":82.98,"n":122,"o":82.98,"t":"2026-10-09T16:30:00Z","v":5996,"vw":83.367865},{"c":83.11,"h":83.34,"l":83.08,"n":33,"o":83.33,"t":"2026-10-09T16:45:00Z","v":1068,"vw":83.216522},{"c":83.2,"h":83.47,"l":83.2,"n":74,"o":83.47,"t":"2026-10-09T17:00:00Z","v":3206,"vw":83.238125},{"c":83.34,"h":83.42,"l":83.33,"n":13,"o":83.42,"t":"2026-10-09T17:15:00Z","v":654,"vw":83.350657},{"c":83.62,"h":83.62,"l":83.2,"n":52,"o":83.2,"t":"2026-10-09T17:30:00Z","v":1878,"vw":83.426667},{"c":83.5,"h":83.5,"l":83.47,"n":28,"o":83.47,"t":"2026-10-09T17:45:00Z","v":931,"vw":83.495},{"c":83.47,"h":83.47,"l":83.31,"n":49,"o":83.31,"t":"2026-10-09T18:00:00Z","v":1944,"vw":83.396923},{"c":83.46,"h":83.51,"l":83.31,"n":45,"o":83.51,"t":"2026-10-09T18:15:00Z","v":1070,"vw":83.38},{"c":83.47,"h":83.7,"l":83.47,"n":64,"o":83.47,"t":"2026-10-09T18:30:00Z","v":3156,"vw":83.531729},{"c":83.72,"h":83.72,"l":83.72,"n":21,"o":83.72,"t":"2026-10-09T18:45:00Z","v":344,"vw":83.72},{"c":83.43,"h":83.53,"l":83.43,"n":48,"o":83.53,"t":"2026-10-09T19:00:00Z","v":1350,"vw":83.463333},{"c":83.595,"h":83.62,"l":83.415,"n":94,"o":83.49,"t":"2026-10-09T19:15:00Z","v":3697,"vw":83.4902},{"c":83.1,"h":83.35,"l":82.895,"n":284,"o":83.34,"t":"2026-10-09T19:30:00Z","v":7562,"vw":83.170399},{"c":82.52,"h":82.98,"l":82.09,"n":639,"o":82.94,"t":"2026-10-09T19:45:00Z","v":21067,"vw":82.48183},{"c":82.37,"h":82.52,"l":82.37,"n":16,"o":82.52,"t":"2026-10-09T20:00:00Z","v":16714,"vw":82.3746},{"c":82.2,"h":83.235,"l":81.54,"n":174,"o":82.59,"t":"2026-10-12T13:30:00Z","v":8462,"vw":82.59222},{"c":83.02,"h":83.02,"l":82.3797,"n":20,"o":82.3797,"t":"2026-10-12T13:45:00Z","v":1482,"vw":82.931365},{"c":82.91,"h":83.2363,"l":82.41,"n":131,"o":82.765,"t":"2026-10-12T14:00:00Z","v":3397,"vw":82.805536},{"c":82.21,"h":82.41,"l":82.21,"n":67,"o":82.305,"t":"2026-10-12T14:30:00Z","v":2495,"vw":82.313462},{"c":82.94,"h":82.94,"l":82.46,"n":97,"o":82.46,"t":"2026-10-12T14:45:00Z","v":2787,"vw":82.673333},{"c":82.555,"h":82.555,"l":82.54,"n":29,"o":82.54,"t":"2026-10-12T15:00:00Z","v":863,"vw":82.55},{"c":82.475,"h":82.55,"l":82.21,"n":59,"o":82.55,"t":"2026-10-12T15:15:00Z","v":2135,"vw":82.420352},{"c":82.8,"h":82.8,"l":82.48,"n":85,"o":82.48,"t":"2026-10-12T15:30:00Z","v":2768,"vw":82.663846},{"c":82.71,"h":82.71,"l":82.71,"n":4,"o":82.71,"t":"2026-10-12T15:45:00Z","v":122,"vw":82.71},{"c":82.68,"h":83,"l":82.68,"n":64,"o":82.8843,"t":"2026-10-12T16:00:00Z","v":2349,"vw":82.920107},{"c":82.88,"h":82.9,"l":82.88,"n":14,"o":82.9,"t":"2026-10-12T16:15:00Z","v":775,"vw":82.889076},{"c":82.91,"h":82.91,"l":82.72,"n":13,"o":82.72,"t":"2026-10-12T16:30:00Z","v":324,"vw":82.846667},{"c":82.86,"h":82.91,"l":82.72,"n":52,"o":82.91,"t":"2026-10-12T16:45:00Z","v":1823,"vw":82.88},{"c":82.52,"h":82.6019,"l":82.52,"n":51,"o":82.6019,"t":"2026-10-12T17:00:00Z","v":654,"vw":82.561753},{"c":82.61,"h":82.61,"l":82.61,"n":15,"o":82.61,"t":"2026-10-12T17:15:00Z","v":246,"vw":82.61},{"c":82.545,"h":82.545,"l":82.3969,"n":29,"o":82.41,"t":"2026-10-12T17:30:00Z","v":486,"vw":82.464574},{"c":82.44,"h":82.44,"l":82.26,"n":35,"o":82.32,"t":"2026-10-12T17:45:00Z","v":905,"vw":82.328889},{"c":82.235,"h":82.31,"l":82.03,"n":252,"o":82.1901,"t":"2026-10-12T18:00:00Z","v":4055,"vw":82.186601},{"c":82.2375,"h":82.24,"l":82.2375,"n":11,"o":82.2375,"t":"2026-10-12T18:15:00Z","v":322,"vw":82.238333},{"c":81.96,"h":82.09,"l":81.89,"n":80,"o":82.09,"t":"2026-10-12T18:30:00Z","v":1241,"vw":82.008572},{"c":81.72,"h":81.93,"l":81.71,"n":70,"o":81.93,"t":"2026-10-12T18:45:00Z","v":801,"vw":81.81},{"c":81.735,"h":82.08,"l":81.6,"n":466,"o":81.76,"t":"2026-10-12T19:00:00Z","v":25185,"vw":81.699355},{"c":81.61,"h":81.61,"l":81.61,"n":7,"o":81.61,"t":"2026-10-12T19:15:00Z","v":113,"vw":81.61},{"c":81.45,"h":81.67,"l":81.45,"n":145,"o":81.67,"t":"2026-10-12T19:30:00Z","v":3394,"vw":81.59108},{"c":81.37,"h":81.66,"l":81.244,"n":598,"o":81.41,"t":"2026-10-12T19:45:00Z","v":13708,"vw":81.408923},{"c":81.28,"h":81.5,"l":81.28,"n":15,"o":81.5,"t":"2026-10-12T20:00:00Z","v":13953,"vw":81.286771},{"c":81.35,"h":81.35,"l":81.35,"n":5,"o":81.35,"t":"2026-10-13T08:15:00Z","v":1003,"vw":81.35},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-13T11:00:00Z","v":100,"vw":80.8},{"c":79.99,"h":81.05,"l":79.12,"n":143,"o":80.47,"t":"2026-10-13T13:30:00Z","v":10047,"vw":80.115246},{"c":79.84,"h":80.535,"l":79.84,"n":260,"o":79.97,"t":"2026-10-13T13:45:00Z","v":7015,"vw":80.122299},{"c":80.01,"h":80.01,"l":80.01,"n":28,"o":80.01,"t":"2026-10-13T14:00:00Z","v":383,"vw":80.01},{"c":79.82,"h":79.88,"l":79.79,"n":63,"o":79.88,"t":"2026-10-13T14:15:00Z","v":1236,"vw":79.843607},{"c":78.88,"h":78.88,"l":78.88,"n":7,"o":78.88,"t":"2026-10-13T14:30:00Z","v":108,"vw":78.88},{"c":78.335,"h":79.22,"l":78.335,"n":69,"o":79.22,"t":"2026-10-13T14:45:00Z","v":1818,"vw":78.758383},{"c":77.94,"h":78.335,"l":77.69,"n":334,"o":78.125,"t":"2026-10-13T15:00:00Z","v":4826,"vw":77.958462},{"c":78.14,"h":78.48,"l":77.7,"n":170,"o":77.77,"t":"2026-10-13T15:15:00Z","v":6696,"vw":77.994274},{"c":77.32,"h":77.84,"l":77.32,"n":60,"o":77.77,"t":"2026-10-13T15:30:00Z","v":1603,"vw":77.568288},{"c":77.915,"h":78.15,"l":77.66,"n":139,"o":77.665,"t":"2026-10-13T15:45:00Z","v":3175,"vw":77.841797},{"c":77.73,"h":77.95,"l":77.51,"n":567,"o":77.86,"t":"2026-10-13T16:00:00Z","v":22110,"vw":77.807643},{"c":77.6575,"h":77.7,"l":77.5,"n":189,"o":77.52,"t":"2026-10-13T16:15:00Z","v":7127,"vw":77.626286},{"c":77.74,"h":77.85,"l":77.655,"n":132,"o":77.655,"t":"2026-10-13T16:30:00Z","v":4429,"vw":77.70182},{"c":77.95,"h":77.97,"l":77.8,"n":114,"o":77.8,"t":"2026-10-13T16:45:00Z","v":10670,"vw":77.838105},{"c":77.845,"h":78.08,"l":77.74,"n":127,"o":78.08,"t":"2026-10-13T17:00:00Z","v":1962,"vw":77.826667},{"c":77.895,"h":78.06,"l":77.7301,"n":238,"o":77.8,"t":"2026-10-13T17:15:00Z","v":8346,"vw":77.829572},{"c":77.84,"h":77.98,"l":77.84,"n":107,"o":77.98,"t":"2026-10-13T17:30:00Z","v":3167,"vw":77.876585},{"c":77.41,"h":77.81,"l":77.41,"n":144,"o":77.81,"t":"2026-10-13T17:45:00Z","v":2422,"vw":77.688493},{"c":78.255,"h":78.42,"l":77.61,"n":381,"o":77.61,"t":"2026-10-13T18:00:00Z","v":10175,"vw":78.032297},{"c":78.28,"h":78.48,"l":78.27,"n":355,"o":78.27,"t":"2026-10-13T18:15:00Z","v":11656,"vw":78.382828},{"c":78.15,"h":78.17,"l":78.15,"n":51,"o":78.17,"t":"2026-10-13T18:30:00Z","v":969,"vw":78.156667},{"c":77.86,"h":78.235,"l":77.86,"n":117,"o":78.235,"t":"2026-10-13T18:45:00Z","v":2278,"vw":78.033478},{"c":77.97,"h":78.055,"l":77.82,"n":205,"o":77.82,"t":"2026-10-13T19:00:00Z","v":5547,"vw":77.969252},{"c":78.05,"h":78.13,"l":78.03,"n":288,"o":78.03,"t":"2026-10-13T19:15:00Z","v":7408,"vw":78.068748},{"c":77.79,"h":78.2,"l":77.77,"n":409,"o":78.05,"t":"2026-10-13T19:30:00Z","v":15575,"vw":78.071926},{"c":77.43,"h":77.98,"l":77.265,"n":903,"o":77.935,"t":"2026-10-13T19:45:00Z","v":25583,"vw":77.544295},{"c":77.58,"h":77.58,"l":77.58,"n":19,"o":77.58,"t":"2026-10-13T20:00:00Z","v":34575,"vw":77.58},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-14T12:30:00Z","v":100,"vw":77},{"c":73.665,"h":75.51,"l":73,"n":454,"o":75.51,"t":"2026-10-14T13:30:00Z","v":18551,"vw":74.676578},{"c":72.03,"h":73.67,"l":72.03,"n":412,"o":73.67,"t":"2026-10-14T13:45:00Z","v":15953,"vw":73.078099},{"c":71.57,"h":72.33,"l":71.35,"n":575,"o":72.01,"t":"2026-10-14T14:00:00Z","v":22735,"vw":71.923181},{"c":70.84,"h":72.02,"l":70.74,"n":555,"o":71.75,"t":"2026-10-14T14:15:00Z","v":16995,"vw":71.282186},{"c":71.57,"h":71.94,"l":70.972,"n":315,"o":70.972,"t":"2026-10-14T14:30:00Z","v":9413,"vw":71.47927},{"c":71.785,"h":71.785,"l":71.38,"n":338,"o":71.58,"t":"2026-10-14T14:45:00Z","v":6668,"vw":71.638594},{"c":70.5,"h":71.765,"l":70.5,"n":871,"o":71.765,"t":"2026-10-14T15:00:00Z","v":32735,"vw":70.997078},{"c":70.59,"h":70.84,"l":70.31,"n":635,"o":70.31,"t":"2026-10-14T15:15:00Z","v":18267,"vw":70.526893},{"c":70.755,"h":70.97,"l":70.44,"n":540,"o":70.64,"t":"2026-10-14T15:30:00Z","v":27914,"vw":70.729848},{"c":70.7676,"h":71.29,"l":70.71,"n":293,"o":70.78,"t":"2026-10-14T15:45:00Z","v":25634,"vw":70.840767},{"c":70.99,"h":71.375,"l":70.99,"n":462,"o":71.11,"t":"2026-10-14T16:00:00Z","v":25593,"vw":71.182672},{"c":70.8,"h":71.1601,"l":70.65,"n":373,"o":70.98,"t":"2026-10-14T16:15:00Z","v":13519,"vw":70.900248},{"c":70.46,"h":70.83,"l":70.46,"n":224,"o":70.83,"t":"2026-10-14T16:30:00Z","v":5321,"vw":70.6388},{"c":71.085,"h":71.085,"l":70.29,"n":426,"o":70.46,"t":"2026-10-14T16:45:00Z","v":17056,"vw":70.618118},{"c":70.62,"h":71.115,"l":70.62,"n":246,"o":71.115,"t":"2026-10-14T17:00:00Z","v":5644,"vw":70.80336},{"c":69.36,"h":70.69,"l":69.36,"n":573,"o":70.62,"t":"2026-10-14T17:15:00Z","v":19682,"vw":69.926423},{"c":69.16,"h":69.4,"l":69.05,"n":400,"o":69.26,"t":"2026-10-14T17:30:00Z","v":9505,"vw":69.185092},{"c":68.63,"h":69.315,"l":68.63,"n":360,"o":69.31,"t":"2026-10-14T17:45:00Z","v":11791,"vw":69.051022},{"c":69.35,"h":69.35,"l":68.5,"n":443,"o":68.61,"t":"2026-10-14T18:00:00Z","v":16130,"vw":68.899315},{"c":69.5,"h":69.67,"l":69.17,"n":417,"o":69.27,"t":"2026-10-14T18:15:00Z","v":16810,"vw":69.452287},{"c":69.49,"h":69.83,"l":69.46,"n":621,"o":69.52,"t":"2026-10-14T18:30:00Z","v":24376,"vw":69.717861},{"c":70.39,"h":70.83,"l":69.48,"n":561,"o":69.48,"t":"2026-10-14T18:45:00Z","v":25802,"vw":70.040409},{"c":71.095,"h":71.14,"l":70.2,"n":470,"o":70.39,"t":"2026-10-14T19:00:00Z","v":18474,"vw":70.658213},{"c":71.07,"h":71.33,"l":70.84,"n":453,"o":71.1,"t":"2026-10-14T19:15:00Z","v":15821,"vw":71.127709},{"c":72.535,"h":72.595,"l":71.03,"n":758,"o":71.03,"t":"2026-10-14T19:30:00Z","v":32851,"vw":71.986117},{"c":73.38,"h":73.56,"l":72.24,"n":2217,"o":72.44,"t":"2026-10-14T19:45:00Z","v":78920,"vw":73.004821},{"c":73.36,"h":73.36,"l":73.36,"n":15,"o":73.36,"t":"2026-10-14T20:00:00Z","v":46103,"vw":73.36},{"c":69.89,"h":73.03,"l":69.89,"n":460,"o":71.79,"t":"2026-10-15T13:30:00Z","v":13568,"vw":71.278781},{"c":68.38,"h":69.96,"l":68.26,"n":447,"o":69.96,"t":"2026-10-15T13:45:00Z","v":17174,"vw":69.163763},{"c":68.82,"h":69.23,"l":68.29,"n":239,"o":68.46,"t":"2026-10-15T14:00:00Z","v":6921,"vw":68.805042},{"c":69.13,"h":69.635,"l":68.84,"n":256,"o":68.84,"t":"2026-10-15T14:15:00Z","v":6105,"vw":69.175876},{"c":69.98,"h":70.12,"l":68.81,"n":350,"o":69.11,"t":"2026-10-15T14:30:00Z","v":9677,"vw":69.404241},{"c":69.36,"h":70.08,"l":68.92,"n":279,"o":69.89,"t":"2026-10-15T14:45:00Z","v":7862,"vw":69.449642},{"c":69.65,"h":69.67,"l":69.06,"n":237,"o":69.5,"t":"2026-10-15T15:00:00Z","v":7767,"vw":69.424795},{"c":69.71,"h":70.37,"l":69.66,"n":414,"o":69.9,"t":"2026-10-15T15:15:00Z","v":10130,"vw":70.113546},{"c":69.855,"h":70,"l":69.66,"n":209,"o":69.77,"t":"2026-10-15T15:30:00Z","v":5634,"vw":69.762676},{"c":69.94,"h":69.94,"l":69.53,"n":137,"o":69.59,"t":"2026-10-15T15:45:00Z","v":4292,"vw":69.678565},{"c":70.29,"h":70.48,"l":69.6,"n":218,"o":69.71,"t":"2026-10-15T16:00:00Z","v":8438,"vw":70.186927},{"c":70.045,"h":70.235,"l":69.9,"n":155,"o":70.1,"t":"2026-10-15T16:15:00Z","v":5383,"vw":70.017647},{"c":69.75,"h":70.13,"l":69.75,"n":257,"o":69.85,"t":"2026-10-15T16:30:00Z","v":6923,"vw":69.897901},{"c":69.81,"h":70.22,"l":69.79,"n":101,"o":70.005,"t":"2026-10-15T16:45:00Z","v":3070,"vw":69.95},{"c":70.06,"h":70.06,"l":69.76,"n":125,"o":70.02,"t":"2026-10-15T17:00:00Z","v":3305,"vw":69.927662},{"c":70.21,"h":70.31,"l":69.91,"n":145,"o":70.07,"t":"2026-10-15T17:15:00Z","v":4702,"vw":70.21146},{"c":70.28,"h":70.385,"l":70.115,"n":283,"o":70.2,"t":"2026-10-15T17:30:00Z","v":8482,"vw":70.206421},{"c":70.59,"h":70.59,"l":70.09,"n":202,"o":70.12,"t":"2026-10-15T17:45:00Z","v":5987,"vw":70.297113},{"c":70.42,"h":70.635,"l":70.23,"n":245,"o":70.56,"t":"2026-10-15T18:00:00Z","v":8940,"vw":70.41688},{"c":70.56,"h":70.65,"l":70.21,"n":176,"o":70.22,"t":"2026-10-15T18:15:00Z","v":4086,"vw":70.411849},{"c":70.965,"h":70.965,"l":70.58,"n":243,"o":70.58,"t":"2026-10-15T18:30:00Z","v":6720,"vw":70.740154},{"c":70.69,"h":70.925,"l":70.56,"n":265,"o":70.81,"t":"2026-10-15T18:45:00Z","v":8356,"vw":70.731096},{"c":70.875,"h":70.875,"l":70.56,"n":294,"o":70.68,"t":"2026-10-15T19:00:00Z","v":7369,"vw":70.709398},{"c":70.78,"h":71.06,"l":70.77,"n":262,"o":70.875,"t":"2026-10-15T19:15:00Z","v":7544,"vw":70.952441},{"c":71.19,"h":71.43,"l":70.62,"n":412,"o":70.7,"t":"2026-10-15T19:30:00Z","v":13400,"vw":70.978872},{"c":71.14,"h":71.29,"l":70.82,"n":1058,"o":71.19,"t":"2026-10-15T19:45:00Z","v":29127,"vw":71.08745},{"c":71.15,"h":71.15,"l":71.1,"n":12,"o":71.1,"t":"2026-10-15T20:00:00Z","v":24308,"vw":71.149415},{"c":70.415,"h":71.525,"l":68.6,"n":250,"o":71.1,"t":"2026-10-16T13:30:00Z","v":16235,"vw":70.638419},{"c":71.15,"h":71.68,"l":70.73,"n":182,"o":71.51,"t":"2026-10-16T13:45:00Z","v":7435,"vw":71.225606},{"c":70.435,"h":70.92,"l":70.04,"n":137,"o":70.92,"t":"2026-10-16T14:00:00Z","v":3977,"vw":70.506333},{"c":70.42,"h":70.455,"l":70.31,"n":107,"o":70.435,"t":"2026-10-16T14:15:00Z","v":2421,"vw":70.405954},{"c":70.535,"h":70.84,"l":70.375,"n":166,"o":70.395,"t":"2026-10-16T14:30:00Z","v":3954,"vw":70.482711},{"c":70.29,"h":70.575,"l":70.2667,"n":200,"o":70.36,"t":"2026-10-16T14:45:00Z","v":6555,"vw":70.358843},{"c":69.15,"h":70.435,"l":69.15,"n":298,"o":70.29,"t":"2026-10-16T15:00:00Z","v":7049,"vw":69.785736},{"c":69.17,"h":69.375,"l":68.89,"n":153,"o":69.08,"t":"2026-10-16T15:15:00Z","v":4017,"vw":69.21},{"c":68.95,"h":69.12,"l":68.92,"n":153,"o":69.03,"t":"2026-10-16T15:30:00Z","v":3861,"vw":69},{"c":68.83,"h":69.26,"l":68.74,"n":382,"o":68.8775,"t":"2026-10-16T15:45:00Z","v":12945,"vw":68.924384},{"c":69.275,"h":69.51,"l":68.98,"n":173,"o":69.17,"t":"2026-10-16T16:00:00Z","v":8706,"vw":69.171448},{"c":68.435,"h":69.1,"l":68.37,"n":285,"o":69.1,"t":"2026-10-16T16:15:00Z","v":7888,"vw":68.641503},{"c":68.5,"h":68.7,"l":68.5,"n":127,"o":68.62,"t":"2026-10-16T16:30:00Z","v":3122,"vw":68.547882},{"c":68.54,"h":68.61,"l":68.22,"n":224,"o":68.44,"t":"2026-10-16T16:45:00Z","v":6524,"vw":68.402393},{"c":68.385,"h":68.56,"l":68.31,"n":130,"o":68.55,"t":"2026-10-16T17:00:00Z","v":3764,"vw":68.451774},{"c":68.18,"h":68.43,"l":68.17,"n":176,"o":68.43,"t":"2026-10-16T17:15:00Z","v":4987,"vw":68.306092},{"c":68.365,"h":68.46,"l":67.91,"n":219,"o":68.305,"t":"2026-10-16T17:30:00Z","v":6753,"vw":68.157321},{"c":67.915,"h":68.4,"l":67.81,"n":239,"o":68.4,"t":"2026-10-16T17:45:00Z","v":7719,"vw":67.998974},{"c":68.0525,"h":68.22,"l":67.51,"n":270,"o":67.81,"t":"2026-10-16T18:00:00Z","v":9795,"vw":67.750831},{"c":68.05,"h":68.22,"l":68,"n":186,"o":68,"t":"2026-10-16T18:15:00Z","v":5468,"vw":68.114368},{"c":68.015,"h":68.135,"l":67.93,"n":233,"o":68.12,"t":"2026-10-16T18:30:00Z","v":6625,"vw":68.060697},{"c":67.39,"h":67.955,"l":67.3,"n":211,"o":67.955,"t":"2026-10-16T18:45:00Z","v":5494,"vw":67.678704},{"c":68.1756,"h":68.1756,"l":67.46,"n":364,"o":67.51,"t":"2026-10-16T19:00:00Z","v":11769,"vw":67.683453},{"c":67.91,"h":68.13,"l":67.82,"n":370,"o":68.03,"t":"2026-10-16T19:15:00Z","v":9852,"vw":67.962473},{"c":67.2,"h":68.15,"l":67.18,"n":621,"o":68.08,"t":"2026-10-16T19:30:00Z","v":18620,"vw":67.610255},{"c":68.49,"h":68.54,"l":67.24,"n":1480,"o":67.295,"t":"2026-10-16T19:45:00Z","v":73000,"vw":68.106814},{"c":68.48,"h":68.48,"l":68.48,"n":16,"o":68.48,"t":"2026-10-16T20:00:00Z","v":656273,"vw":68.48},{"c":69.16,"h":70.5635,"l":68.78,"n":249,"o":70.4,"t":"2026-10-19T13:30:00Z","v":11309,"vw":69.83728},{"c":69.7025,"h":69.801,"l":69.21,"n":157,"o":69.6,"t":"2026-10-19T13:45:00Z","v":5568,"vw":69.604987},{"c":69.615,"h":69.615,"l":69.615,"n":5,"o":69.615,"t":"2026-10-19T14:00:00Z","v":152,"vw":69.615},{"c":70.24,"h":70.27,"l":70.23,"n":35,"o":70.24,"t":"2026-10-19T14:15:00Z","v":1074,"vw":70.251429},{"c":69.39,"h":70.24,"l":69.29,"n":98,"o":70.24,"t":"2026-10-19T14:30:00Z","v":3881,"vw":69.690909},{"c":70.465,"h":70.465,"l":69.4455,"n":91,"o":69.4455,"t":"2026-10-19T14:45:00Z","v":4458,"vw":70.023813},{"c":70.625,"h":70.625,"l":70.53,"n":73,"o":70.58,"t":"2026-10-19T15:00:00Z","v":2221,"vw":70.611244},{"c":70.52,"h":70.86,"l":70.52,"n":69,"o":70.65,"t":"2026-10-19T15:15:00Z","v":3010,"vw":70.703225},{"c":70.92,"h":70.92,"l":70.36,"n":195,"o":70.5,"t":"2026-10-19T15:30:00Z","v":6631,"vw":70.53418},{"c":70.715,"h":70.81,"l":70.695,"n":67,"o":70.695,"t":"2026-10-19T15:45:00Z","v":2432,"vw":70.717276},{"c":70.21,"h":70.52,"l":70.21,"n":140,"o":70.52,"t":"2026-10-19T16:00:00Z","v":3441,"vw":70.328688},{"c":70.51,"h":70.64,"l":70.16,"n":153,"o":70.17,"t":"2026-10-19T16:15:00Z","v":5000,"vw":70.395102},{"c":70.095,"h":70.5051,"l":70.0001,"n":124,"o":70.5051,"t":"2026-10-19T16:30:00Z","v":4763,"vw":70.222743},{"c":69.85,"h":70.25,"l":69.85,"n":184,"o":70.09,"t":"2026-10-19T16:45:00Z","v":4699,"vw":70.042552},{"c":69.59,"h":70,"l":69.58,"n":229,"o":69.85,"t":"2026-10-19T17:00:00Z","v":5920,"vw":69.798409},{"c":69.55,"h":69.8,"l":69.51,"n":75,"o":69.7,"t":"2026-10-19T17:15:00Z","v":1851,"vw":69.665864},{"c":69.665,"h":69.67,"l":69.55,"n":170,"o":69.57,"t":"2026-10-19T17:30:00Z","v":4946,"vw":69.63633},{"c":69.3,"h":69.5475,"l":69.2,"n":228,"o":69.51,"t":"2026-10-19T17:45:00Z","v":5861,"vw":69.344698},{"c":69.5,"h":69.5,"l":69.28,"n":90,"o":69.4,"t":"2026-10-19T18:00:00Z","v":2184,"vw":69.393333},{"c":69.43,"h":69.545,"l":69.36,"n":136,"o":69.36,"t":"2026-10-19T18:15:00Z","v":4668,"vw":69.471111},{"c":69.49,"h":69.595,"l":69.275,"n":131,"o":69.565,"t":"2026-10-19T18:30:00Z","v":3903,"vw":69.471083},{"c":69.555,"h":69.56,"l":69.375,"n":128,"o":69.53,"t":"2026-10-19T18:45:00Z","v":3293,"vw":69.513815},{"c":69.33,"h":69.43,"l":69.33,"n":98,"o":69.39,"t":"2026-10-19T19:00:00Z","v":2409,"vw":69.355381},{"c":69.66,"h":69.77,"l":69.41,"n":343,"o":69.44,"t":"2026-10-19T19:15:00Z","v":12592,"vw":69.553711},{"c":69.77,"h":69.79,"l":69.5,"n":165,"o":69.5401,"t":"2026-10-19T19:30:00Z","v":5888,"vw":69.633821},{"c":69.28,"h":69.7,"l":69.05,"n":872,"o":69.67,"t":"2026-10-19T19:45:00Z","v":31662,"vw":69.339259},{"c":69.23,"h":69.23,"l":69.23,"n":16,"o":69.23,"t":"2026-10-19T20:00:00Z","v":30955,"vw":69.23},{"c":69.23,"h":69.23,"l":69.23,"n":1,"o":69.23,"t":"2026-10-19T20:15:00Z","v":850,"vw":69.23},{"c":69.25,"h":69.25,"l":69.25,"n":1,"o":69.25,"t":"2026-10-20T11:00:00Z","v":250,"vw":69.25},{"c":67.6,"h":68.575,"l":65.94,"n":247,"o":68.04,"t":"2026-10-20T13:30:00Z","v":7943,"vw":67.742704},{"c":67.905,"h":68.13,"l":67.29,"n":169,"o":67.58,"t":"2026-10-20T13:45:00Z","v":4957,"vw":67.70598},{"c":68.45,"h":68.6225,"l":68.44,"n":29,"o":68.44,"t":"2026-10-20T14:00:00Z","v":1597,"vw":68.460962},{"c":69.49,"h":69.71,"l":68.56,"n":82,"o":68.56,"t":"2026-10-20T14:15:00Z","v":1992,"vw":69.33169},{"c":69.71,"h":70.52,"l":69.71,"n":35,"o":70.52,"t":"2026-10-20T14:30:00Z","v":1261,"vw":69.959425},{"c":70.23,"h":70.505,"l":70.23,"n":38,"o":70.345,"t":"2026-10-20T14:45:00Z","v":1085,"vw":70.402857},{"c":69.1262,"h":70.335,"l":69.12,"n":137,"o":70.33,"t":"2026-10-20T15:00:00Z","v":4808,"vw":70.050229},{"c":69.2,"h":69.65,"l":69.195,"n":94,"o":69.195,"t":"2026-10-20T15:15:00Z","v":2862,"vw":69.34816},{"c":69.24,"h":69.36,"l":69.07,"n":96,"o":69.24,"t":"2026-10-20T15:30:00Z","v":2658,"vw":69.234337},{"c":69.3,"h":69.3,"l":68.987,"n":72,"o":69.255,"t":"2026-10-20T15:45:00Z","v":2294,"vw":69.190857},{"c":69.03,"h":69.15,"l":69.03,"n":53,"o":69.15,"t":"2026-10-20T16:00:00Z","v":1256,"vw":69.077143},{"c":68.93,"h":68.98,"l":68.825,"n":167,"o":68.97,"t":"2026-10-20T16:15:00Z","v":3570,"vw":68.879833},{"c":69.09,"h":69.09,"l":68.935,"n":92,"o":68.94,"t":"2026-10-20T16:30:00Z","v":2433,"vw":69.0135},{"c":68.58,"h":68.93,"l":68.58,"n":79,"o":68.93,"t":"2026-10-20T16:45:00Z","v":3033,"vw":68.78621},{"c":68.815,"h":68.94,"l":68.795,"n":14,"o":68.795,"t":"2026-10-20T17:00:00Z","v":495,"vw":68.84},{"c":68.88,"h":68.88,"l":68.73,"n":64,"o":68.73,"t":"2026-10-20T17:15:00Z","v":2336,"vw":68.810902},{"c":68.88,"h":68.88,"l":68.88,"n":15,"o":68.88,"t":"2026-10-20T17:30:00Z","v":598,"vw":68.88},{"c":68.79,"h":69.09,"l":68.79,"n":113,"o":68.95,"t":"2026-10-20T17:45:00Z","v":2895,"vw":68.926429},{"c":68.91,"h":68.9928,"l":68.91,"n":18,"o":68.9928,"t":"2026-10-20T18:00:00Z","v":739,"vw":68.945138},{"c":68.68,"h":68.71,"l":68.52,"n":47,"o":68.71,"t":"2026-10-20T18:15:00Z","v":1245,"vw":68.626},{"c":68.28,"h":68.75,"l":68.28,"n":120,"o":68.74,"t":"2026-10-20T18:30:00Z","v":2073,"vw":68.48},{"c":68.33,"h":68.33,"l":68.33,"n":8,"o":68.33,"t":"2026-10-20T18:45:00Z","v":288,"vw":68.33},{"c":68.38,"h":68.47,"l":68.33,"n":61,"o":68.47,"t":"2026-10-20T19:00:00Z","v":1499,"vw":68.37},{"c":68.31,"h":68.47,"l":68.31,"n":163,"o":68.42,"t":"2026-10-20T19:15:00Z","v":6200,"vw":68.380877},{"c":67.925,"h":68.31,"l":67.79,"n":210,"o":68.31,"t":"2026-10-20T19:30:00Z","v":7691,"vw":68.105613},{"c":68.65,"h":68.7,"l":67.925,"n":840,"o":68.08,"t":"2026-10-20T19:45:00Z","v":25784,"vw":68.36193},{"c":68.65,"h":68.65,"l":68.65,"n":17,"o":68.65,"t":"2026-10-20T20:00:00Z","v":28667,"vw":68.65},{"c":68.6,"h":68.65,"l":68.6,"n":5,"o":68.65,"t":"2026-10-21T10:30:00Z","v":206,"vw":68.625},{"c":69.26,"h":70.64,"l":69.26,"n":189,"o":70.3,"t":"2026-10-21T13:30:00Z","v":7378,"vw":70.102563},{"c":69.7,"h":70.17,"l":68.96,"n":76,"o":69.29,"t":"2026-10-21T13:45:00Z","v":2649,"vw":69.50031},{"c":68.62,"h":69.52,"l":68.62,"n":53,"o":69.515,"t":"2026-10-21T14:00:00Z","v":3018,"vw":69.446149},{"c":68.849,"h":69.04,"l":68.61,"n":129,"o":68.8,"t":"2026-10-21T14:15:00Z","v":4649,"vw":68.951412},{"c":69.22,"h":69.22,"l":68.775,"n":76,"o":68.85,"t":"2026-10-21T14:30:00Z","v":2330,"vw":68.954729},{"c":68.75,"h":69.37,"l":68.75,"n":77,"o":69.06,"t":"2026-10-21T14:45:00Z","v":3876,"vw":68.956565},{"c":69,"h":69,"l":68.89,"n":28,"o":68.89,"t":"2026-10-21T15:00:00Z","v":814,"vw":68.972},{"c":68.95,"h":69.13,"l":68.89,"n":26,"o":68.99,"t":"2026-10-21T15:15:00Z","v":1685,"vw":68.999253},{"c":69.055,"h":69.335,"l":68.88,"n":204,"o":69,"t":"2026-10-21T15:30:00Z","v":9889,"vw":69.151717},{"c":68.78,"h":69.13,"l":68.78,"n":49,"o":69.07,"t":"2026-10-21T15:45:00Z","v":1839,"vw":68.908155},{"c":68.87,"h":68.87,"l":68.66,"n":60,"o":68.78,"t":"2026-10-21T16:00:00Z","v":2501,"vw":68.754545},{"c":68.54,"h":68.85,"l":68.485,"n":156,"o":68.85,"t":"2026-10-21T16:15:00Z","v":5720,"vw":68.557237},{"c":68.59,"h":69.23,"l":68.42,"n":139,"o":68.6,"t":"2026-10-21T16:30:00Z","v":6327,"vw":68.677674},{"c":68.49,"h":68.78,"l":68.2,"n":51,"o":68.78,"t":"2026-10-21T16:45:00Z","v":2520,"vw":68.627855},{"c":68.61,"h":68.79,"l":68.4235,"n":49,"o":68.485,"t":"2026-10-21T17:00:00Z","v":3246,"vw":68.603017},{"c":68.7,"h":68.8,"l":68.47,"n":75,"o":68.47,"t":"2026-10-21T17:15:00Z","v":1956,"vw":68.72747},{"c":68.39,"h":68.71,"l":68.371,"n":105,"o":68.71,"t":"2026-10-21T17:30:00Z","v":3171,"vw":68.4589},{"c":68.75,"h":68.84,"l":68.32,"n":289,"o":68.32,"t":"2026-10-21T17:45:00Z","v":14786,"vw":68.628495},{"c":68.71,"h":68.71,"l":68.57,"n":127,"o":68.59,"t":"2026-10-21T18:00:00Z","v":1599,"vw":68.632222},{"c":68.73,"h":68.73,"l":68.73,"n":8,"o":68.73,"t":"2026-10-21T18:15:00Z","v":134,"vw":68.73},{"c":69.095,"h":69.095,"l":68.76,"n":137,"o":68.77,"t":"2026-10-21T18:30:00Z","v":8229,"vw":68.821561},{"c":68.45,"h":68.96,"l":68.45,"n":139,"o":68.96,"t":"2026-10-21T18:45:00Z","v":3959,"vw":68.64059},{"c":68.77,"h":68.77,"l":68.3001,"n":121,"o":68.39,"t":"2026-10-21T19:00:00Z","v":4796,"vw":68.531714},{"c":69.05,"h":69.055,"l":68.79,"n":142,"o":68.79,"t":"2026-10-21T19:15:00Z","v":6261,"vw":68.982453},{"c":68.87,"h":69.23,"l":68.87,"n":251,"o":69.19,"t":"2026-10-21T19:30:00Z","v":8510,"vw":69.053919},{"c":68.41,"h":68.89,"l":68.33,"n":738,"o":68.87,"t":"2026-10-21T19:45:00Z","v":23793,"vw":68.577339},{"c":68.35,"h":68.35,"l":68.35,"n":16,"o":68.35,"t":"2026-10-21T20:00:00Z","v":25084,"vw":68.35},{"c":67.02,"h":67.02,"l":67.02,"n":6,"o":67.02,"t":"2026-10-22T08:00:00Z","v":312,"vw":67.02},{"c":66.92,"h":66.92,"l":66.92,"n":1,"o":66.92,"t":"2026-10-22T09:30:00Z","v":100,"vw":66.92},{"c":64.6901,"h":66.5062,"l":64.6901,"n":281,"o":66.19,"t":"2026-10-22T13:30:00Z","v":13331,"vw":65.657664},{"c":65.055,"h":65.09,"l":64.35,"n":190,"o":64.89,"t":"2026-10-22T13:45:00Z","v":7849,"vw":64.668076},{"c":64.48,"h":65.15,"l":64.48,"n":108,"o":65.09,"t":"2026-10-22T14:00:00Z","v":5371,"vw":65.027709},{"c":63.96,"h":64.62,"l":63.96,"n":55,"o":64.615,"t":"2026-10-22T14:15:00Z","v":2170,"vw":64.439764},{"c":63.555,"h":63.605,"l":63.36,"n":72,"o":63.41,"t":"2026-10-22T14:30:00Z","v":2063,"vw":63.45625},{"c":63.47,"h":63.55,"l":63.12,"n":139,"o":63.15,"t":"2026-10-22T14:45:00Z","v":4616,"vw":63.376565},{"c":63.33,"h":63.41,"l":63.25,"n":223,"o":63.325,"t":"2026-10-22T15:00:00Z","v":6665,"vw":63.363354},{"c":63.4,"h":63.72,"l":63.33,"n":115,"o":63.42,"t":"2026-10-22T15:15:00Z","v":2894,"vw":63.418269},{"c":63.35,"h":63.52,"l":63.35,"n":46,"o":63.52,"t":"2026-10-22T15:30:00Z","v":1377,"vw":63.495714},{"c":63.79,"h":63.87,"l":63.32,"n":137,"o":63.32,"t":"2026-10-22T15:45:00Z","v":3389,"vw":63.597999},{"c":63.825,"h":63.825,"l":63.81,"n":23,"o":63.81,"t":"2026-10-22T16:00:00Z","v":959,"vw":63.812011},{"c":63.765,"h":63.9,"l":63.765,"n":31,"o":63.9,"t":"2026-10-22T16:15:00Z","v":618,"vw":63.8325},{"c":63.35,"h":63.585,"l":63.35,"n":50,"o":63.585,"t":"2026-10-22T16:30:00Z","v":932,"vw":63.534305},{"c":63.59,"h":63.59,"l":63.3,"n":98,"o":63.33,"t":"2026-10-22T16:45:00Z","v":2669,"vw":63.449617},{"c":63.07,"h":63.4,"l":62.995,"n":192,"o":63.4,"t":"2026-10-22T17:00:00Z","v":5089,"vw":63.198204},{"c":62.81,"h":63.1658,"l":62.77,"n":206,"o":63.055,"t":"2026-10-22T17:15:00Z","v":5861,"vw":62.958661},{"c":62.89,"h":63.041,"l":62.66,"n":230,"o":62.72,"t":"2026-10-22T17:30:00Z","v":8637,"vw":62.851084},{"c":63.205,"h":63.205,"l":62.64,"n":268,"o":62.89,"t":"2026-10-22T17:45:00Z","v":8792,"vw":62.942785},{"c":63.09,"h":63.32,"l":62.8,"n":255,"o":62.98,"t":"2026-10-22T18:00:00Z","v":11215,"vw":62.994638},{"c":62.96,"h":63.29,"l":62.91,"n":202,"o":63.09,"t":"2026-10-22T18:15:00Z","v":6139,"vw":63.048861},{"c":62.975,"h":63.13,"l":62.96,"n":182,"o":62.96,"t":"2026-10-22T18:30:00Z","v":5012,"vw":63.029786},{"c":63.14,"h":63.26,"l":62.86,"n":463,"o":62.98,"t":"2026-10-22T18:45:00Z","v":25767,"vw":63.08763},{"c":63.51,"h":63.51,"l":62.93,"n":234,"o":63.11,"t":"2026-10-22T19:00:00Z","v":10100,"vw":63.108283},{"c":63.785,"h":63.94,"l":63.37,"n":348,"o":63.63,"t":"2026-10-22T19:15:00Z","v":12511,"vw":63.619487},{"c":63.905,"h":63.94,"l":63.68,"n":355,"o":63.74,"t":"2026-10-22T19:30:00Z","v":11913,"vw":63.793462},{"c":64.5,"h":64.765,"l":63.74,"n":1459,"o":63.905,"t":"2026-10-22T19:45:00Z","v":76782,"vw":64.392943},{"c":64.41,"h":64.41,"l":64.41,"n":10,"o":64.41,"t":"2026-10-22T20:00:00Z","v":40714,"vw":64.41},{"c":63.1275,"h":64.42,"l":62.65,"n":432,"o":63.3,"t":"2026-10-23T13:30:00Z","v":19899,"vw":63.267042},{"c":63.6,"h":64.41,"l":63.12,"n":407,"o":64.41,"t":"2026-10-23T13:45:00Z","v":9890,"vw":63.569919},{"c":64.2,"h":64.2,"l":63.85,"n":135,"o":63.855,"t":"2026-10-23T14:00:00Z","v":2186,"vw":63.90283},{"c":64.67,"h":64.78,"l":64.045,"n":218,"o":64.48,"t":"2026-10-23T14:15:00Z","v":8842,"vw":64.511966},{"c":65.36,"h":65.36,"l":64.36,"n":130,"o":64.36,"t":"2026-10-23T14:30:00Z","v":3952,"vw":64.775518},{"c":65.72,"h":65.725,"l":65.595,"n":88,"o":65.62,"t":"2026-10-23T14:45:00Z","v":3002,"vw":65.670182},{"c":65.51,"h":65.92,"l":65.51,"n":125,"o":65.72,"t":"2026-10-23T15:00:00Z","v":2896,"vw":65.652181},{"c":65.51,"h":65.8832,"l":65.51,"n":112,"o":65.8832,"t":"2026-10-23T15:15:00Z","v":4972,"vw":65.636365},{"c":65.49,"h":65.71,"l":65.49,"n":48,"o":65.71,"t":"2026-10-23T15:30:00Z","v":1122,"vw":65.566667},{"c":65.665,"h":65.77,"l":65.43,"n":83,"o":65.44,"t":"2026-10-23T15:45:00Z","v":2984,"vw":65.692942},{"c":65.68,"h":65.68,"l":65.49,"n":49,"o":65.68,"t":"2026-10-23T16:00:00Z","v":1227,"vw":65.653464},{"c":65.53,"h":65.95,"l":65.51,"n":143,"o":65.82,"t":"2026-10-23T16:15:00Z","v":4314,"vw":65.72882},{"c":65.69,"h":65.69,"l":65.5,"n":19,"o":65.68,"t":"2026-10-23T16:30:00Z","v":535,"vw":65.580145},{"c":65.58,"h":65.74,"l":65.47,"n":118,"o":65.74,"t":"2026-10-23T16:45:00Z","v":4538,"vw":65.61558},{"c":65.635,"h":65.72,"l":65.635,"n":15,"o":65.72,"t":"2026-10-23T17:00:00Z","v":909,"vw":65.660898},{"c":65.56,"h":65.89,"l":65.56,"n":150,"o":65.68,"t":"2026-10-23T17:15:00Z","v":4710,"vw":65.736569},{"c":65.65,"h":65.65,"l":65.65,"n":21,"o":65.65,"t":"2026-10-23T17:30:00Z","v":797,"vw":65.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":99.80648791278047,"iv":1.4367048263522264,"gamma":0.010693202027130687,"theta":-0.13157586402744334,"vega":0.0510317668830594,"rho":0.008129904100121854,"breakevenPct":55.76007298214846},{"delta":0.25,"premium":2.45,"strike":83.488222507679,"iv":1.0364815207307005,"gamma":0.016913058927490492,"theta":-0.1081598992685726,"vega":0.05788762329708425,"rho":0.010596585608563623,"breakevenPct":30.90361387308301},{"delta":0.3,"premium":2.470289923693275,"strike":75.94201526134502,"iv":0.8012705758743819,"gamma":0.024016608335297583,"theta":-0.09206532428270459,"vega":0.06316763538777788,"rho":0.013080841530909566,"breakevenPct":19.439916504247194},{"delta":0.35,"premium":2.861904761904762,"strike":73.01587301587301,"iv":0.7444492063492063,"gamma":0.027203174603174604,"theta":-0.09061428571428572,"vega":0.06667777777777778,"rho":0.015288154142154804,"breakevenPct":15.579250232715568},{"delta":0.4,"premium":3.3170868347338938,"strike":70.68160597572363,"iv":0.7136835667600373,"gamma":0.02967749766573296,"theta":-0.0914546218487395,"vega":0.06994575163398693,"rho":0.017444166425255044,"breakevenPct":12.716973054771533},{"delta":0.45,"premium":3.943625498007968,"strike":68.82470119521912,"iv":0.7061808764940238,"gamma":0.0304,"theta":-0.09231115537848605,"vega":0.07106454183266933,"rho":0.01948454557168601,"breakevenPct":10.842843401716813},{"delta":0.5,"premium":4.640836653386454,"strike":67.16467463479415,"iv":0.7082725099601593,"gamma":0.0304,"theta":-0.09317436918990704,"vega":0.07129694555112882,"rho":0.02147723421542286,"breakevenPct":9.376254818249208},{"delta":0.55,"premium":5.338047808764941,"strike":65.50464807436919,"iv":0.7103641434262948,"gamma":0.0304,"theta":-0.09403758300132802,"vega":0.07152934926958832,"rho":0.02346992285915972,"breakevenPct":7.909666234781602},{"delta":0.6,"premium":6.211641094062708,"strike":63.83922615076718,"iv":0.7120446964643096,"gamma":0.029401734489659773,"theta":-0.09167665110073382,"vega":0.06930166777851901,"rho":0.025336143611846183,"breakevenPct":6.70352969509502},{"delta":0.65,"premium":7.1622748498999345,"strike":62.1714476317545,"iv":0.7135456971314209,"gamma":0.02796744496330887,"theta":-0.08790747164776518,"vega":0.06599946631087392,"rho":0.027147125515568114,"breakevenPct":5.61115381820934},{"delta":0.7,"premium":8.112908605737157,"strike":60.503669112741825,"iv":0.7150466977985324,"gamma":0.026533155436957973,"theta":-0.08413829219479653,"vega":0.06269726484322882,"rho":0.02895810741929004,"breakevenPct":4.5187779413236635},{"delta":0.75,"premium":9.720719016083256,"strike":58.34910122989593,"iv":0.7452822138126775,"gamma":0.023392526017029326,"theta":-0.07966518448438978,"vega":0.05704446546830652,"rho":0.030279397622789816,"breakevenPct":3.685940968742096},{"delta":0.8,"premium":11.612866603595084,"strike":55.98391674550615,"iv":0.7879501419110692,"gamma":0.01951362346263008,"theta":-0.07488751182592242,"vega":0.05037464522232733,"rho":0.03138881548607886,"breakevenPct":2.9653973329797854},{"delta":0.85,"premium":13.628180862250263,"strike":53.46477392218717,"iv":0.7986993690851735,"gamma":0.015719978969505784,"theta":-0.06399568874868561,"vega":0.04161261829652997,"rho":0.03240602298505502,"breakevenPct":2.1979509283129235},{"delta":0.9,"premium":15.731230283911671,"strike":50.835962145110415,"iv":0.7867119873817034,"gamma":0.011987066246056784,"theta":-0.04874858044164039,"vega":0.0313602523659306,"rho":0.033357546388904216,"breakevenPct":1.3970943320976117}],"put":[{"delta":0.2,"premium":2.45,"strike":53.67123025460801,"iv":1.0528527097742717,"gamma":0.01483703790752325,"theta":-0.09262730788830739,"vega":0.0509110498566492,"rho":-0.012213278932539935,"breakevenPct":21.97832406000304},{"delta":0.25,"premium":2.7300285408892333,"strike":57.24022832711387,"iv":0.8958895959167127,"gamma":0.019682245861255884,"theta":-0.08844153253372705,"vega":0.05734704829638239,"rho":-0.015014371136023098,"breakevenPct":16.968469480236674},{"delta":0.3,"premium":3.1197115384615386,"strike":60.09615384615385,"iv":0.796725,"gamma":0.023955769230769232,"theta":-0.08734038461538461,"vega":0.06316346153846154,"rho":-0.0178908893863004,"breakevenPct":13.21181674380457},{"delta":0.35,"premium":3.9795488165680473,"strike":61.94526627218935,"iv":0.8010519230769231,"gamma":0.025028254437869824,"theta":-0.09196316568047337,"vega":0.0663069526627219,"rho":-0.02109686336716846,"breakevenPct":11.70492390613664},{"delta":0.4,"premium":4.839386094674557,"strike":63.794378698224854,"iv":0.8053788461538461,"gamma":0.026100739644970415,"theta":-0.09658594674556213,"vega":0.06945044378698224,"rho":-0.024302837348036524,"breakevenPct":10.19803106846871},{"delta":0.45,"premium":5.703558967201675,"strike":65.60711793440335,"iv":0.8009267271458479,"gamma":0.02704284717376134,"theta":-0.09847076064200977,"vega":0.07146357292393579,"rho":-0.027511062231430853,"breakevenPct":8.753147041581611},{"delta":0.5,"premium":6.5758548499651095,"strike":67.35170969993021,"iv":0.780026517794836,"gamma":0.027740683879972087,"theta":-0.0952258199581298,"vega":0.07135889741800418,"rho":-0.03072350432300659,"breakevenPct":7.424440441789635},{"delta":0.55,"premium":7.448150732728543,"strike":69.09630146545709,"iv":0.7591263084438241,"gamma":0.028438520586182833,"theta":-0.09198087927424982,"vega":0.07125422191207258,"rho":-0.03393594641458233,"breakevenPct":6.095733841997656},{"delta":0.6,"premium":8.58718875502008,"strike":70.96787148594377,"iv":0.7480677108433734,"gamma":0.028180562248995983,"theta":-0.0879383935742972,"vega":0.06965140562248996,"rho":-0.03734493625060389,"breakevenPct":4.979919678714866},{"delta":0.65,"premium":10.012891566265061,"strike":72.97590361445783,"iv":0.7475857831325301,"gamma":0.02689542168674699,"theta":-0.0830387951807229,"vega":0.06643855421686748,"rho":-0.040965153745594216,"breakevenPct":4.092898631846512},{"delta":0.7,"premium":11.438594377510038,"strike":74.98393574297188,"iv":0.7471038554216868,"gamma":0.025610281124497994,"theta":-0.0781391967871486,"vega":0.06322570281124498,"rho":-0.04458537124058453,"breakevenPct":3.2058775849781593},{"delta":0.75,"premium":13.491463414634147,"strike":77.52032520325203,"iv":0.7471504065040651,"gamma":0.023130081300813007,"theta":-0.069430081300813,"vega":0.05710081300813008,"rho":-0.04868040785358811,"breakevenPct":2.4693651353878456},{"delta":0.8,"premium":15.586538461538469,"strike":80.09615384615385,"iv":0.7476923076923077,"gamma":0.020603846153846146,"theta":-0.06063846153846152,"vega":0.0508903846153846,"rho":-0.05280773708615597,"breakevenPct":1.737067197844052},{"delta":0.85,"premium":19.192307692307693,"strike":84.1025641025641,"iv":0.7682051282051282,"gamma":0.016597435897435897,"theta":-0.049741025641025644,"vega":0.04215641025641025,"rho":-0.05809257926595655,"breakevenPct":1.1267990704395967},{"delta":0.9,"premium":25.24388379204894,"strike":90.51987767584099,"iv":0.8213076452599388,"gamma":0.011767278287461767,"theta":-0.037652293577981624,"vega":0.0318577981651376,"rho":-0.06526001073798889,"breakevenPct":0.5696970543914033}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":99.80648791278047,"iv":1.4367048263522264,"gamma":0.010693202027130687,"theta":-0.13157586402744334,"vega":0.0510317668830594,"rho":0.008129904100121854,"breakevenPct":55.76007298214846},{"delta":0.25,"premium":2.45,"strike":83.488222507679,"iv":1.0364815207307005,"gamma":0.016913058927490492,"theta":-0.1081598992685726,"vega":0.05788762329708425,"rho":0.010596585608563623,"breakevenPct":30.90361387308301},{"delta":0.3,"premium":2.470289923693275,"strike":75.94201526134502,"iv":0.8012705758743819,"gamma":0.024016608335297583,"theta":-0.09206532428270459,"vega":0.06316763538777788,"rho":0.013080841530909566,"breakevenPct":19.439916504247194},{"delta":0.35,"premium":2.861904761904762,"strike":73.01587301587301,"iv":0.7444492063492063,"gamma":0.027203174603174604,"theta":-0.09061428571428572,"vega":0.06667777777777778,"rho":0.015288154142154804,"breakevenPct":15.579250232715568},{"delta":0.4,"premium":3.3170868347338938,"strike":70.68160597572363,"iv":0.7136835667600373,"gamma":0.02967749766573296,"theta":-0.0914546218487395,"vega":0.06994575163398693,"rho":0.017444166425255044,"breakevenPct":12.716973054771533},{"delta":0.45,"premium":3.943625498007968,"strike":68.82470119521912,"iv":0.7061808764940238,"gamma":0.0304,"theta":-0.09231115537848605,"vega":0.07106454183266933,"rho":0.01948454557168601,"breakevenPct":10.842843401716813},{"delta":0.5,"premium":4.640836653386454,"strike":67.16467463479415,"iv":0.7082725099601593,"gamma":0.0304,"theta":-0.09317436918990704,"vega":0.07129694555112882,"rho":0.02147723421542286,"breakevenPct":9.376254818249208},{"delta":0.55,"premium":5.338047808764941,"strike":65.50464807436919,"iv":0.7103641434262948,"gamma":0.0304,"theta":-0.09403758300132802,"vega":0.07152934926958832,"rho":0.02346992285915972,"breakevenPct":7.909666234781602},{"delta":0.6,"premium":6.211641094062708,"strike":63.83922615076718,"iv":0.7120446964643096,"gamma":0.029401734489659773,"theta":-0.09167665110073382,"vega":0.06930166777851901,"rho":0.025336143611846183,"breakevenPct":6.70352969509502},{"delta":0.65,"premium":7.1622748498999345,"strike":62.1714476317545,"iv":0.7135456971314209,"gamma":0.02796744496330887,"theta":-0.08790747164776518,"vega":0.06599946631087392,"rho":0.027147125515568114,"breakevenPct":5.61115381820934},{"delta":0.7,"premium":8.112908605737157,"strike":60.503669112741825,"iv":0.7150466977985324,"gamma":0.026533155436957973,"theta":-0.08413829219479653,"vega":0.06269726484322882,"rho":0.02895810741929004,"breakevenPct":4.5187779413236635},{"delta":0.75,"premium":9.720719016083256,"strike":58.34910122989593,"iv":0.7452822138126775,"gamma":0.023392526017029326,"theta":-0.07966518448438978,"vega":0.05704446546830652,"rho":0.030279397622789816,"breakevenPct":3.685940968742096},{"delta":0.8,"premium":11.612866603595084,"strike":55.98391674550615,"iv":0.7879501419110692,"gamma":0.01951362346263008,"theta":-0.07488751182592242,"vega":0.05037464522232733,"rho":0.03138881548607886,"breakevenPct":2.9653973329797854},{"delta":0.85,"premium":13.628180862250263,"strike":53.46477392218717,"iv":0.7986993690851735,"gamma":0.015719978969505784,"theta":-0.06399568874868561,"vega":0.04161261829652997,"rho":0.03240602298505502,"breakevenPct":2.1979509283129235},{"delta":0.9,"premium":15.731230283911671,"strike":50.835962145110415,"iv":0.7867119873817034,"gamma":0.011987066246056784,"theta":-0.04874858044164039,"vega":0.0313602523659306,"rho":0.033357546388904216,"breakevenPct":1.3970943320976117}],"put":[{"delta":0.2,"premium":2.45,"strike":53.67123025460801,"iv":1.0528527097742717,"gamma":0.01483703790752325,"theta":-0.09262730788830739,"vega":0.0509110498566492,"rho":-0.012213278932539935,"breakevenPct":21.97832406000304},{"delta":0.25,"premium":2.7300285408892333,"strike":57.24022832711387,"iv":0.8958895959167127,"gamma":0.019682245861255884,"theta":-0.08844153253372705,"vega":0.05734704829638239,"rho":-0.015014371136023098,"breakevenPct":16.968469480236674},{"delta":0.3,"premium":3.1197115384615386,"strike":60.09615384615385,"iv":0.796725,"gamma":0.023955769230769232,"theta":-0.08734038461538461,"vega":0.06316346153846154,"rho":-0.0178908893863004,"breakevenPct":13.21181674380457},{"delta":0.35,"premium":3.9795488165680473,"strike":61.94526627218935,"iv":0.8010519230769231,"gamma":0.025028254437869824,"theta":-0.09196316568047337,"vega":0.0663069526627219,"rho":-0.02109686336716846,"breakevenPct":11.70492390613664},{"delta":0.4,"premium":4.839386094674557,"strike":63.794378698224854,"iv":0.8053788461538461,"gamma":0.026100739644970415,"theta":-0.09658594674556213,"vega":0.06945044378698224,"rho":-0.024302837348036524,"breakevenPct":10.19803106846871},{"delta":0.45,"premium":5.703558967201675,"strike":65.60711793440335,"iv":0.8009267271458479,"gamma":0.02704284717376134,"theta":-0.09847076064200977,"vega":0.07146357292393579,"rho":-0.027511062231430853,"breakevenPct":8.753147041581611},{"delta":0.5,"premium":6.5758548499651095,"strike":67.35170969993021,"iv":0.780026517794836,"gamma":0.027740683879972087,"theta":-0.0952258199581298,"vega":0.07135889741800418,"rho":-0.03072350432300659,"breakevenPct":7.424440441789635},{"delta":0.55,"premium":7.448150732728543,"strike":69.09630146545709,"iv":0.7591263084438241,"gamma":0.028438520586182833,"theta":-0.09198087927424982,"vega":0.07125422191207258,"rho":-0.03393594641458233,"breakevenPct":6.095733841997656},{"delta":0.6,"premium":8.58718875502008,"strike":70.96787148594377,"iv":0.7480677108433734,"gamma":0.028180562248995983,"theta":-0.0879383935742972,"vega":0.06965140562248996,"rho":-0.03734493625060389,"breakevenPct":4.979919678714866},{"delta":0.65,"premium":10.012891566265061,"strike":72.97590361445783,"iv":0.7475857831325301,"gamma":0.02689542168674699,"theta":-0.0830387951807229,"vega":0.06643855421686748,"rho":-0.040965153745594216,"breakevenPct":4.092898631846512},{"delta":0.7,"premium":11.438594377510038,"strike":74.98393574297188,"iv":0.7471038554216868,"gamma":0.025610281124497994,"theta":-0.0781391967871486,"vega":0.06322570281124498,"rho":-0.04458537124058453,"breakevenPct":3.2058775849781593},{"delta":0.75,"premium":13.491463414634147,"strike":77.52032520325203,"iv":0.7471504065040651,"gamma":0.023130081300813007,"theta":-0.069430081300813,"vega":0.05710081300813008,"rho":-0.04868040785358811,"breakevenPct":2.4693651353878456},{"delta":0.8,"premium":15.586538461538469,"strike":80.09615384615385,"iv":0.7476923076923077,"gamma":0.020603846153846146,"theta":-0.06063846153846152,"vega":0.0508903846153846,"rho":-0.05280773708615597,"breakevenPct":1.737067197844052},{"delta":0.85,"premium":19.192307692307693,"strike":84.1025641025641,"iv":0.7682051282051282,"gamma":0.016597435897435897,"theta":-0.049741025641025644,"vega":0.04215641025641025,"rho":-0.05809257926595655,"breakevenPct":1.1267990704395967},{"delta":0.9,"premium":25.24388379204894,"strike":90.51987767584099,"iv":0.8213076452599388,"gamma":0.011767278287461767,"theta":-0.037652293577981624,"vega":0.0318577981651376,"rho":-0.06526001073798889,"breakevenPct":0.5696970543914033}]}},"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"}}