{"symbol":"JOYY","url":"https://intraalpha.com/companies/JOYY","capturedAt":"2026-10-23T00:21:48.327Z","state":"partial","quote":{"symbol":"JOYY","last_price":83.42,"prev_close":84.56,"regular_close":83.42,"change":-1.14,"change_pct":-1.3482,"regular_change":-1.14,"regular_change_pct":-1.3482,"extended_change":0,"extended_change_pct":0,"bid":82,"ask":84.8,"bid_size":300,"ask_size":700,"volume":222031,"vwap":83.60905,"open":83.65,"high":84.39,"low":83.12,"close":83.42,"trade_count":6323,"last_trade_at":"2026-10-22T20:00:09.512433953Z","last_quote_at":"2026-10-22T23:55:09.758970431Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.338Z","bars":[{"c":84.12,"h":84.155,"l":83.13,"n":43,"o":83.13,"t":"2026-10-16T13:30:00Z","v":5816,"vw":83.515159},{"c":83.59,"h":84.15,"l":83.24,"n":97,"o":83.75,"t":"2026-10-16T13:35:00Z","v":7581,"vw":83.757568},{"c":83.61,"h":83.765,"l":83.6025,"n":24,"o":83.63,"t":"2026-10-16T13:40:00Z","v":939,"vw":83.636766},{"c":83.49,"h":83.54,"l":83.385,"n":22,"o":83.54,"t":"2026-10-16T13:45:00Z","v":972,"vw":83.489444},{"c":83.7,"h":83.7,"l":83.41,"n":71,"o":83.56,"t":"2026-10-16T13:50:00Z","v":4415,"vw":83.518511},{"c":83.635,"h":83.88,"l":83.635,"n":52,"o":83.85,"t":"2026-10-16T13:55:00Z","v":2971,"vw":83.7614},{"c":83.39,"h":83.7897,"l":83.26,"n":46,"o":83.635,"t":"2026-10-16T14:00:00Z","v":2025,"vw":83.470076},{"c":83.275,"h":83.42,"l":83.2335,"n":36,"o":83.42,"t":"2026-10-16T14:05:00Z","v":1115,"vw":83.325286},{"c":83.37,"h":83.4,"l":83.165,"n":41,"o":83.38,"t":"2026-10-16T14:10:00Z","v":3440,"vw":83.361877},{"c":83.535,"h":83.535,"l":83.2,"n":135,"o":83.39,"t":"2026-10-16T14:15:00Z","v":7169,"vw":83.346333},{"c":83.56,"h":83.701,"l":83.56,"n":46,"o":83.65,"t":"2026-10-16T14:20:00Z","v":1929,"vw":83.654791},{"c":83.24,"h":83.58,"l":83.24,"n":43,"o":83.58,"t":"2026-10-16T14:25:00Z","v":2452,"vw":83.373163},{"c":83.33,"h":83.33,"l":83.22,"n":31,"o":83.22,"t":"2026-10-16T14:30:00Z","v":770,"vw":83.289167},{"c":83.36,"h":83.38,"l":83.2,"n":24,"o":83.2,"t":"2026-10-16T14:35:00Z","v":874,"vw":83.320833},{"c":83.295,"h":83.39,"l":83.295,"n":31,"o":83.38,"t":"2026-10-16T14:40:00Z","v":1291,"vw":83.34372},{"c":83.37,"h":83.445,"l":83.3,"n":126,"o":83.3,"t":"2026-10-16T14:45:00Z","v":5683,"vw":83.37697},{"c":83.47,"h":83.64,"l":83.45,"n":60,"o":83.46,"t":"2026-10-16T14:50:00Z","v":2071,"vw":83.502773},{"c":83.54,"h":83.64,"l":83.525,"n":24,"o":83.64,"t":"2026-10-16T14:55:00Z","v":961,"vw":83.590556},{"c":83.36,"h":83.57,"l":83.35,"n":36,"o":83.565,"t":"2026-10-16T15:00:00Z","v":1946,"vw":83.473067},{"c":83.2,"h":83.345,"l":83.15,"n":32,"o":83.345,"t":"2026-10-16T15:05:00Z","v":979,"vw":83.2475},{"c":83.28,"h":83.31,"l":83.085,"n":68,"o":83.085,"t":"2026-10-16T15:10:00Z","v":3056,"vw":83.260522},{"c":83.01,"h":83.28,"l":83.01,"n":31,"o":83.28,"t":"2026-10-16T15:15:00Z","v":1101,"vw":83.120556},{"c":82.98,"h":83.01,"l":82.97,"n":34,"o":82.97,"t":"2026-10-16T15:20:00Z","v":1568,"vw":82.98},{"c":83.13,"h":83.135,"l":83.13,"n":29,"o":83.13,"t":"2026-10-16T15:25:00Z","v":1518,"vw":83.13225},{"c":83.21,"h":83.22,"l":83.14,"n":66,"o":83.14,"t":"2026-10-16T15:30:00Z","v":2214,"vw":83.172568},{"c":83.1,"h":83.2,"l":83.09,"n":31,"o":83.09,"t":"2026-10-16T15:35:00Z","v":1860,"vw":83.132084},{"c":83.07,"h":83.195,"l":83.0499,"n":33,"o":83.195,"t":"2026-10-16T15:40:00Z","v":1104,"vw":83.1181},{"c":83.05,"h":83.13,"l":83.05,"n":33,"o":83.1,"t":"2026-10-16T15:45:00Z","v":1016,"vw":83.104375},{"c":82.8601,"h":83.08,"l":82.8601,"n":33,"o":83.08,"t":"2026-10-16T15:50:00Z","v":2867,"vw":82.896126},{"c":82.885,"h":82.99,"l":82.885,"n":57,"o":82.98,"t":"2026-10-16T15:55:00Z","v":3391,"vw":82.964959},{"c":82.93,"h":82.93,"l":82.875,"n":23,"o":82.875,"t":"2026-10-16T16:00:00Z","v":727,"vw":82.91125},{"c":82.98,"h":83.05,"l":82.98,"n":32,"o":83.015,"t":"2026-10-16T16:05:00Z","v":639,"vw":83.015},{"c":82.91,"h":83.05,"l":82.85,"n":26,"o":83.05,"t":"2026-10-16T16:10:00Z","v":2139,"vw":82.886709},{"c":82.91,"h":82.91,"l":82.85,"n":16,"o":82.85,"t":"2026-10-16T16:15:00Z","v":927,"vw":82.874},{"c":82.89,"h":82.89,"l":82.85,"n":16,"o":82.85,"t":"2026-10-16T16:20:00Z","v":650,"vw":82.87},{"c":82.83,"h":82.8906,"l":82.83,"n":21,"o":82.8906,"t":"2026-10-16T16:25:00Z","v":919,"vw":82.8803},{"c":82.9,"h":82.9,"l":82.83,"n":8,"o":82.83,"t":"2026-10-16T16:30:00Z","v":430,"vw":82.865},{"c":82.755,"h":82.85,"l":82.75,"n":30,"o":82.85,"t":"2026-10-16T16:35:00Z","v":1394,"vw":82.793332},{"c":82.91,"h":82.91,"l":82.77,"n":40,"o":82.85,"t":"2026-10-16T16:40:00Z","v":1771,"vw":82.85087},{"c":82.92,"h":82.94,"l":82.85,"n":40,"o":82.94,"t":"2026-10-16T16:45:00Z","v":1380,"vw":82.9025},{"c":82.9,"h":82.96,"l":82.895,"n":20,"o":82.915,"t":"2026-10-16T16:50:00Z","v":889,"vw":82.923214},{"c":82.895,"h":82.92,"l":82.895,"n":30,"o":82.92,"t":"2026-10-16T16:55:00Z","v":882,"vw":82.9},{"c":82.77,"h":82.98,"l":82.76,"n":38,"o":82.98,"t":"2026-10-16T17:00:00Z","v":1732,"vw":82.858125},{"c":82.7,"h":82.88,"l":82.7,"n":40,"o":82.72,"t":"2026-10-16T17:05:00Z","v":2254,"vw":82.798742},{"c":82.73,"h":82.88,"l":82.73,"n":29,"o":82.805,"t":"2026-10-16T17:10:00Z","v":1796,"vw":82.799013},{"c":82.84,"h":82.84,"l":82.84,"n":4,"o":82.84,"t":"2026-10-16T17:15:00Z","v":155,"vw":82.84},{"c":82.74,"h":82.84,"l":82.68,"n":53,"o":82.79,"t":"2026-10-16T17:20:00Z","v":3498,"vw":82.749667},{"c":82.9,"h":82.9,"l":82.7,"n":24,"o":82.7,"t":"2026-10-16T17:25:00Z","v":965,"vw":82.80625},{"c":82.9,"h":82.9,"l":82.9,"n":7,"o":82.9,"t":"2026-10-16T17:30:00Z","v":303,"vw":82.9},{"c":82.93,"h":82.965,"l":82.925,"n":22,"o":82.965,"t":"2026-10-16T17:35:00Z","v":1061,"vw":82.941875},{"c":82.98,"h":82.985,"l":82.98,"n":44,"o":82.985,"t":"2026-10-16T17:40:00Z","v":725,"vw":82.983333},{"c":82.88,"h":82.89,"l":82.77,"n":22,"o":82.89,"t":"2026-10-16T17:45:00Z","v":538,"vw":82.846667},{"c":82.78,"h":82.86,"l":82.78,"n":12,"o":82.86,"t":"2026-10-16T17:50:00Z","v":617,"vw":82.846667},{"c":82.78,"h":82.9,"l":82.77,"n":22,"o":82.9,"t":"2026-10-16T17:55:00Z","v":1161,"vw":82.816688},{"c":82.695,"h":82.77,"l":82.695,"n":7,"o":82.77,"t":"2026-10-16T18:00:00Z","v":328,"vw":82.7325},{"c":82.7,"h":82.77,"l":82.7,"n":33,"o":82.76,"t":"2026-10-16T18:05:00Z","v":1033,"vw":82.743333},{"c":82.78,"h":82.78,"l":82.6951,"n":91,"o":82.78,"t":"2026-10-16T18:10:00Z","v":4144,"vw":82.715009},{"c":82.75,"h":82.805,"l":82.75,"n":14,"o":82.805,"t":"2026-10-16T18:15:00Z","v":516,"vw":82.77875},{"c":82.655,"h":82.68,"l":82.61,"n":36,"o":82.62,"t":"2026-10-16T18:20:00Z","v":1600,"vw":82.633803},{"c":82.65,"h":82.68,"l":82.65,"n":20,"o":82.68,"t":"2026-10-16T18:25:00Z","v":744,"vw":82.674},{"c":82.515,"h":82.6,"l":82.485,"n":34,"o":82.6,"t":"2026-10-16T18:30:00Z","v":1116,"vw":82.56633},{"c":82.455,"h":82.455,"l":82.455,"n":21,"o":82.455,"t":"2026-10-16T18:35:00Z","v":466,"vw":82.455},{"c":82.59,"h":82.59,"l":82.56,"n":37,"o":82.59,"t":"2026-10-16T18:40:00Z","v":1151,"vw":82.582337},{"c":82.59,"h":82.59,"l":82.58,"n":27,"o":82.59,"t":"2026-10-16T18:45:00Z","v":812,"vw":82.588},{"c":82.56,"h":82.6,"l":82.56,"n":30,"o":82.6,"t":"2026-10-16T18:50:00Z","v":672,"vw":82.58},{"c":82.54,"h":82.5401,"l":82.44,"n":37,"o":82.45,"t":"2026-10-16T18:55:00Z","v":1455,"vw":82.47921},{"c":82.49,"h":82.515,"l":82.49,"n":35,"o":82.515,"t":"2026-10-16T19:00:00Z","v":807,"vw":82.50125},{"c":82.36,"h":82.47,"l":82.35,"n":43,"o":82.46,"t":"2026-10-16T19:05:00Z","v":1189,"vw":82.419948},{"c":82.575,"h":82.64,"l":82.53,"n":32,"o":82.53,"t":"2026-10-16T19:10:00Z","v":1106,"vw":82.591667},{"c":82.6,"h":82.64,"l":82.6,"n":14,"o":82.64,"t":"2026-10-16T19:15:00Z","v":602,"vw":82.613333},{"c":82.54,"h":82.65,"l":82.54,"n":43,"o":82.64,"t":"2026-10-16T19:20:00Z","v":2066,"vw":82.601277},{"c":82.67,"h":82.67,"l":82.61,"n":64,"o":82.625,"t":"2026-10-16T19:25:00Z","v":1688,"vw":82.64},{"c":82.8,"h":82.8,"l":82.61,"n":84,"o":82.66,"t":"2026-10-16T19:30:00Z","v":3311,"vw":82.677368},{"c":82.765,"h":82.77,"l":82.64,"n":46,"o":82.72,"t":"2026-10-16T19:35:00Z","v":2176,"vw":82.734775},{"c":82.635,"h":82.755,"l":82.59,"n":81,"o":82.755,"t":"2026-10-16T19:40:00Z","v":3044,"vw":82.678854},{"c":82.71,"h":82.75,"l":82.63,"n":73,"o":82.635,"t":"2026-10-16T19:45:00Z","v":3460,"vw":82.701712},{"c":82.73,"h":82.77,"l":82.635,"n":162,"o":82.69,"t":"2026-10-16T19:50:00Z","v":6407,"vw":82.707645},{"c":82.58,"h":82.89,"l":82.56,"n":582,"o":82.68,"t":"2026-10-16T19:55:00Z","v":29009,"vw":82.696318},{"c":82.61,"h":82.61,"l":81.98,"n":13,"o":81.98,"t":"2026-10-16T20:00:00Z","v":20056,"vw":82.60677},{"c":83.13,"h":83.39,"l":82.81,"n":33,"o":82.81,"t":"2026-10-19T13:30:00Z","v":2330,"vw":82.920707},{"c":83.26,"h":83.39,"l":82.74,"n":53,"o":83.22,"t":"2026-10-19T13:35:00Z","v":1617,"vw":83.1655},{"c":82.98,"h":83.625,"l":82.97,"n":118,"o":83.07,"t":"2026-10-19T13:40:00Z","v":8814,"vw":83.095053},{"c":83.05,"h":83.05,"l":82.885,"n":29,"o":83.02,"t":"2026-10-19T13:45:00Z","v":911,"vw":82.98452},{"c":83.01,"h":83.03,"l":83.01,"n":23,"o":83.03,"t":"2026-10-19T13:50:00Z","v":625,"vw":83.02},{"c":83.175,"h":83.18,"l":83.05,"n":63,"o":83.15,"t":"2026-10-19T13:55:00Z","v":2760,"vw":83.105923},{"c":83.19,"h":83.3,"l":83.11,"n":74,"o":83.3,"t":"2026-10-19T14:00:00Z","v":1864,"vw":83.183333},{"c":83.08,"h":83.2,"l":83.08,"n":4,"o":83.2,"t":"2026-10-19T14:05:00Z","v":203,"vw":83.14},{"c":83.52,"h":83.52,"l":83.34,"n":45,"o":83.34,"t":"2026-10-19T14:10:00Z","v":1446,"vw":83.439605},{"c":83.6,"h":83.67,"l":83.6,"n":15,"o":83.62,"t":"2026-10-19T14:15:00Z","v":1175,"vw":83.623889},{"c":83.4,"h":83.59,"l":83.4,"n":41,"o":83.5,"t":"2026-10-19T14:20:00Z","v":1713,"vw":83.490102},{"c":83.29,"h":83.37,"l":83.29,"n":60,"o":83.365,"t":"2026-10-19T14:25:00Z","v":1533,"vw":83.335834},{"c":83.24,"h":83.31,"l":83.24,"n":18,"o":83.31,"t":"2026-10-19T14:30:00Z","v":598,"vw":83.268},{"c":83.15,"h":83.28,"l":83.15,"n":44,"o":83.28,"t":"2026-10-19T14:40:00Z","v":1878,"vw":83.235293},{"c":83.135,"h":83.23,"l":83.135,"n":45,"o":83.18,"t":"2026-10-19T14:45:00Z","v":1199,"vw":83.176701},{"c":83.19,"h":83.2608,"l":83.01,"n":134,"o":83.105,"t":"2026-10-19T14:50:00Z","v":2632,"vw":83.103608},{"c":83.23,"h":83.28,"l":83.17,"n":45,"o":83.17,"t":"2026-10-19T14:55:00Z","v":1810,"vw":83.230166},{"c":83.1,"h":83.27,"l":83.08,"n":28,"o":83.27,"t":"2026-10-19T15:00:00Z","v":784,"vw":83.18},{"c":83.21,"h":83.21,"l":83.18,"n":8,"o":83.18,"t":"2026-10-19T15:05:00Z","v":403,"vw":83.195},{"c":83.32,"h":83.35,"l":83.2,"n":23,"o":83.2,"t":"2026-10-19T15:10:00Z","v":605,"vw":83.29},{"c":83.36,"h":83.4728,"l":83.36,"n":22,"o":83.36,"t":"2026-10-19T15:15:00Z","v":608,"vw":83.3976},{"c":83.41,"h":83.4382,"l":83.36,"n":46,"o":83.36,"t":"2026-10-19T15:20:00Z","v":1286,"vw":83.409719},{"c":83.44,"h":83.44,"l":83.34,"n":32,"o":83.4,"t":"2026-10-19T15:25:00Z","v":1532,"vw":83.379166},{"c":83.45,"h":83.45,"l":83.45,"n":14,"o":83.45,"t":"2026-10-19T15:30:00Z","v":363,"vw":83.45},{"c":83.44,"h":83.44,"l":83.44,"n":6,"o":83.44,"t":"2026-10-19T15:35:00Z","v":125,"vw":83.44},{"c":83.37,"h":83.37,"l":83.37,"n":41,"o":83.37,"t":"2026-10-19T15:40:00Z","v":360,"vw":83.37},{"c":83.315,"h":83.315,"l":83.27,"n":9,"o":83.28,"t":"2026-10-19T15:45:00Z","v":379,"vw":83.288333},{"c":83.34,"h":83.34,"l":83.33,"n":29,"o":83.33,"t":"2026-10-19T15:50:00Z","v":476,"vw":83.335},{"c":83.15,"h":83.2275,"l":83.14,"n":52,"o":83.21,"t":"2026-10-19T15:55:00Z","v":1333,"vw":83.1875},{"c":82.99,"h":83,"l":82.965,"n":38,"o":83,"t":"2026-10-19T16:00:00Z","v":895,"vw":82.984},{"c":83,"h":83.02,"l":82.9375,"n":49,"o":82.98,"t":"2026-10-19T16:10:00Z","v":2182,"vw":82.982769},{"c":83.09,"h":83.09,"l":83.09,"n":6,"o":83.09,"t":"2026-10-19T16:15:00Z","v":168,"vw":83.09},{"c":83.02,"h":83.06,"l":83.02,"n":23,"o":83.05,"t":"2026-10-19T16:20:00Z","v":800,"vw":83.042},{"c":83.03,"h":83.03,"l":83,"n":29,"o":83,"t":"2026-10-19T16:25:00Z","v":741,"vw":83.007143},{"c":82.97,"h":82.99,"l":82.97,"n":21,"o":82.99,"t":"2026-10-19T16:30:00Z","v":648,"vw":82.98},{"c":83.03,"h":83.03,"l":83.03,"n":4,"o":83.03,"t":"2026-10-19T16:35:00Z","v":261,"vw":83.03},{"c":83.035,"h":83.035,"l":83.035,"n":8,"o":83.035,"t":"2026-10-19T16:40:00Z","v":172,"vw":83.035},{"c":83.03,"h":83.03,"l":83.03,"n":5,"o":83.03,"t":"2026-10-19T16:45:00Z","v":303,"vw":83.03},{"c":83.03,"h":83.03,"l":83.02,"n":8,"o":83.02,"t":"2026-10-19T16:50:00Z","v":364,"vw":83.025},{"c":83.01,"h":83.01,"l":83.01,"n":4,"o":83.01,"t":"2026-10-19T16:55:00Z","v":111,"vw":83.01},{"c":82.82,"h":82.89,"l":82.82,"n":60,"o":82.89,"t":"2026-10-19T17:00:00Z","v":1322,"vw":82.85},{"c":82.94,"h":82.94,"l":82.885,"n":15,"o":82.885,"t":"2026-10-19T17:05:00Z","v":522,"vw":82.921667},{"c":82.89,"h":82.89,"l":82.77,"n":17,"o":82.865,"t":"2026-10-19T17:10:00Z","v":1121,"vw":82.824124},{"c":82.95,"h":82.98,"l":82.95,"n":22,"o":82.97,"t":"2026-10-19T17:15:00Z","v":717,"vw":82.966667},{"c":82.965,"h":82.965,"l":82.965,"n":6,"o":82.965,"t":"2026-10-19T17:20:00Z","v":281,"vw":82.965},{"c":82.99,"h":82.99,"l":82.99,"n":9,"o":82.99,"t":"2026-10-19T17:25:00Z","v":191,"vw":82.99},{"c":82.99,"h":82.99,"l":82.99,"n":6,"o":82.99,"t":"2026-10-19T17:30:00Z","v":130,"vw":82.99},{"c":82.955,"h":83,"l":82.85,"n":25,"o":83,"t":"2026-10-19T17:35:00Z","v":1570,"vw":82.934846},{"c":83.0425,"h":83.0425,"l":82.7925,"n":39,"o":82.7925,"t":"2026-10-19T17:40:00Z","v":1261,"vw":82.940993},{"c":82.885,"h":82.885,"l":82.75,"n":33,"o":82.82,"t":"2026-10-19T17:45:00Z","v":1211,"vw":82.805223},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-10-19T17:50:00Z","v":232,"vw":83},{"c":83.065,"h":83.185,"l":82.92,"n":93,"o":82.92,"t":"2026-10-19T17:55:00Z","v":3739,"vw":83.099027},{"c":83.215,"h":83.2599,"l":83.055,"n":27,"o":83.07,"t":"2026-10-19T18:00:00Z","v":2189,"vw":83.185371},{"c":83.28,"h":83.3625,"l":83.18,"n":157,"o":83.19,"t":"2026-10-19T18:05:00Z","v":7838,"vw":83.235122},{"c":83.245,"h":83.5,"l":83.245,"n":48,"o":83.5,"t":"2026-10-19T18:10:00Z","v":1833,"vw":83.304},{"c":83.315,"h":83.43,"l":83.27,"n":67,"o":83.285,"t":"2026-10-19T18:15:00Z","v":3713,"vw":83.333281},{"c":83.34,"h":83.43,"l":83.34,"n":46,"o":83.37,"t":"2026-10-19T18:20:00Z","v":2682,"vw":83.359565},{"c":83.24,"h":83.39,"l":83.22,"n":72,"o":83.39,"t":"2026-10-19T18:25:00Z","v":4592,"vw":83.259419},{"c":83.385,"h":83.455,"l":83.25,"n":45,"o":83.3,"t":"2026-10-19T18:30:00Z","v":2422,"vw":83.359688},{"c":83.41,"h":83.41,"l":83.3,"n":40,"o":83.375,"t":"2026-10-19T18:35:00Z","v":1781,"vw":83.38647},{"c":83.52,"h":83.5317,"l":83.32,"n":158,"o":83.41,"t":"2026-10-19T18:40:00Z","v":10388,"vw":83.413358},{"c":83.23,"h":83.545,"l":83.23,"n":145,"o":83.545,"t":"2026-10-19T18:45:00Z","v":15561,"vw":83.480642},{"c":83.32,"h":83.35,"l":83.155,"n":63,"o":83.295,"t":"2026-10-19T18:50:00Z","v":3501,"vw":83.283415},{"c":83.23,"h":83.325,"l":83.13,"n":90,"o":83.325,"t":"2026-10-19T18:55:00Z","v":6350,"vw":83.22886},{"c":83.17,"h":83.18,"l":83.11,"n":22,"o":83.125,"t":"2026-10-19T19:00:00Z","v":946,"vw":83.141429},{"c":82.96,"h":83.17,"l":82.96,"n":64,"o":83.1,"t":"2026-10-19T19:05:00Z","v":2745,"vw":83.076664},{"c":83.29,"h":83.29,"l":82.88,"n":80,"o":82.88,"t":"2026-10-19T19:10:00Z","v":4149,"vw":83.119357},{"c":83.25,"h":83.275,"l":83.12,"n":71,"o":83.275,"t":"2026-10-19T19:15:00Z","v":3001,"vw":83.20132},{"c":83.24,"h":83.275,"l":83.12,"n":103,"o":83.21,"t":"2026-10-19T19:20:00Z","v":6240,"vw":83.189323},{"c":83.25,"h":83.26,"l":83.185,"n":128,"o":83.26,"t":"2026-10-19T19:25:00Z","v":5090,"vw":83.232736},{"c":83.34,"h":83.37,"l":83.135,"n":166,"o":83.195,"t":"2026-10-19T19:30:00Z","v":7908,"vw":83.231848},{"c":83.74,"h":83.78,"l":83.36,"n":156,"o":83.38,"t":"2026-10-19T19:35:00Z","v":11049,"vw":83.478423},{"c":83.695,"h":83.84,"l":83.695,"n":82,"o":83.74,"t":"2026-10-19T19:40:00Z","v":2359,"vw":83.799567},{"c":83.93,"h":83.96,"l":83.7472,"n":117,"o":83.82,"t":"2026-10-19T19:45:00Z","v":3085,"vw":83.842155},{"c":83.99,"h":83.99,"l":83.75,"n":168,"o":83.84,"t":"2026-10-19T19:50:00Z","v":7435,"vw":83.87428},{"c":84.03,"h":84.08,"l":83.81,"n":555,"o":84.08,"t":"2026-10-19T19:55:00Z","v":26788,"vw":83.945113},{"c":83.96,"h":83.96,"l":83.96,"n":12,"o":83.96,"t":"2026-10-19T20:00:00Z","v":17355,"vw":83.96},{"c":84.32,"h":84.66,"l":83.57,"n":59,"o":83.57,"t":"2026-10-20T13:30:00Z","v":5181,"vw":83.945158},{"c":84.16,"h":84.42,"l":83.89,"n":92,"o":84.315,"t":"2026-10-20T13:35:00Z","v":2863,"vw":84.152955},{"c":84.0406,"h":84.0406,"l":83.79,"n":57,"o":83.92,"t":"2026-10-20T13:40:00Z","v":1693,"vw":83.896652},{"c":83.95,"h":84,"l":83.84,"n":105,"o":83.93,"t":"2026-10-20T13:45:00Z","v":3645,"vw":83.923},{"c":84.05,"h":84.05,"l":83.87,"n":72,"o":83.99,"t":"2026-10-20T13:50:00Z","v":2738,"vw":83.927031},{"c":84.215,"h":84.28,"l":84.1071,"n":69,"o":84.1071,"t":"2026-10-20T13:55:00Z","v":2829,"vw":84.167742},{"c":83.97,"h":84.21,"l":83.97,"n":57,"o":84.2,"t":"2026-10-20T14:00:00Z","v":2215,"vw":84.064},{"c":83.94,"h":84.05,"l":83.94,"n":84,"o":84.03,"t":"2026-10-20T14:05:00Z","v":1068,"vw":83.977143},{"c":84.05,"h":84.055,"l":83.93,"n":166,"o":83.93,"t":"2026-10-20T14:10:00Z","v":1538,"vw":83.981765},{"c":83.94,"h":84.08,"l":83.91,"n":110,"o":84.08,"t":"2026-10-20T14:15:00Z","v":1923,"vw":83.94841},{"c":83.97,"h":84,"l":83.96,"n":34,"o":83.96,"t":"2026-10-20T14:20:00Z","v":587,"vw":83.97875},{"c":83.93,"h":83.955,"l":83.88,"n":95,"o":83.955,"t":"2026-10-20T14:25:00Z","v":3147,"vw":83.938196},{"c":84.26,"h":84.26,"l":83.93,"n":108,"o":83.96,"t":"2026-10-20T14:30:00Z","v":3646,"vw":84.072249},{"c":84.49,"h":84.5,"l":84.26,"n":67,"o":84.26,"t":"2026-10-20T14:35:00Z","v":4452,"vw":84.326326},{"c":84.59,"h":84.62,"l":84.47,"n":92,"o":84.47,"t":"2026-10-20T14:40:00Z","v":2293,"vw":84.533438},{"c":84.57,"h":84.58,"l":84.53,"n":95,"o":84.53,"t":"2026-10-20T14:45:00Z","v":1847,"vw":84.567335},{"c":84.34,"h":84.52,"l":84.34,"n":85,"o":84.505,"t":"2026-10-20T14:50:00Z","v":3639,"vw":84.408269},{"c":84.475,"h":84.515,"l":84.3375,"n":125,"o":84.3375,"t":"2026-10-20T14:55:00Z","v":3494,"vw":84.464541},{"c":84.37,"h":84.51,"l":84.315,"n":178,"o":84.5,"t":"2026-10-20T15:00:00Z","v":7530,"vw":84.393857},{"c":84.555,"h":84.6,"l":84.375,"n":203,"o":84.41,"t":"2026-10-20T15:05:00Z","v":9056,"vw":84.529391},{"c":84.51,"h":84.6,"l":84.42,"n":199,"o":84.58,"t":"2026-10-20T15:10:00Z","v":7636,"vw":84.545826},{"c":84.03,"h":84.6,"l":84.03,"n":563,"o":84.5,"t":"2026-10-20T15:15:00Z","v":23596,"vw":84.404394},{"c":84.11,"h":84.24,"l":83.97,"n":182,"o":84.03,"t":"2026-10-20T15:20:00Z","v":8742,"vw":84.129439},{"c":84.23,"h":84.34,"l":84.095,"n":113,"o":84.255,"t":"2026-10-20T15:25:00Z","v":2957,"vw":84.232281},{"c":84.23,"h":84.23,"l":84,"n":123,"o":84.14,"t":"2026-10-20T15:30:00Z","v":3195,"vw":84.171191},{"c":84.35,"h":84.36,"l":84.15,"n":104,"o":84.285,"t":"2026-10-20T15:35:00Z","v":4997,"vw":84.26245},{"c":84.37,"h":84.4,"l":84.18,"n":221,"o":84.38,"t":"2026-10-20T15:40:00Z","v":12945,"vw":84.287521},{"c":84.39,"h":84.41,"l":84.195,"n":84,"o":84.41,"t":"2026-10-20T15:45:00Z","v":1781,"vw":84.339545},{"c":84.28,"h":84.38,"l":84.22,"n":114,"o":84.35,"t":"2026-10-20T15:50:00Z","v":4833,"vw":84.315826},{"c":84.125,"h":84.39,"l":84.125,"n":283,"o":84.37,"t":"2026-10-20T15:55:00Z","v":7410,"vw":84.312629},{"c":84.28,"h":84.35,"l":84.155,"n":229,"o":84.16,"t":"2026-10-20T16:00:00Z","v":8867,"vw":84.288915},{"c":84.37,"h":84.37,"l":84.33,"n":99,"o":84.34,"t":"2026-10-20T16:05:00Z","v":1953,"vw":84.34995},{"c":84.285,"h":84.35,"l":84.1536,"n":84,"o":84.29,"t":"2026-10-20T16:10:00Z","v":6219,"vw":84.228354},{"c":84.275,"h":84.4,"l":84.275,"n":206,"o":84.365,"t":"2026-10-20T16:15:00Z","v":5151,"vw":84.3625},{"c":84.385,"h":84.41,"l":84.245,"n":98,"o":84.27,"t":"2026-10-20T16:20:00Z","v":4587,"vw":84.368844},{"c":84.18,"h":84.295,"l":84.015,"n":135,"o":84.27,"t":"2026-10-20T16:25:00Z","v":9487,"vw":84.228053},{"c":84.385,"h":84.385,"l":84.27,"n":132,"o":84.3,"t":"2026-10-20T16:30:00Z","v":2174,"vw":84.321582},{"c":84.37,"h":84.39,"l":84.36,"n":27,"o":84.36,"t":"2026-10-20T16:35:00Z","v":979,"vw":84.378571},{"c":84.47,"h":84.47,"l":84.27,"n":94,"o":84.27,"t":"2026-10-20T16:40:00Z","v":1408,"vw":84.392699},{"c":84.44,"h":84.44,"l":84.44,"n":18,"o":84.44,"t":"2026-10-20T16:45:00Z","v":429,"vw":84.44},{"c":84.46,"h":84.46,"l":84.38,"n":32,"o":84.38,"t":"2026-10-20T16:50:00Z","v":996,"vw":84.399011},{"c":84.44,"h":84.44,"l":84.3125,"n":42,"o":84.4,"t":"2026-10-20T16:55:00Z","v":1220,"vw":84.377535},{"c":84.39,"h":84.39,"l":84.34,"n":26,"o":84.34,"t":"2026-10-20T17:00:00Z","v":1089,"vw":84.358944},{"c":84.215,"h":84.4,"l":84.215,"n":112,"o":84.38,"t":"2026-10-20T17:05:00Z","v":4306,"vw":84.343865},{"c":84.27,"h":84.27,"l":84.14,"n":62,"o":84.14,"t":"2026-10-20T17:10:00Z","v":1839,"vw":84.237457},{"c":84.23,"h":84.23,"l":84.14,"n":28,"o":84.1625,"t":"2026-10-20T17:15:00Z","v":972,"vw":84.19976},{"c":84.27,"h":84.27,"l":84.21,"n":160,"o":84.21,"t":"2026-10-20T17:20:00Z","v":1489,"vw":84.223333},{"c":84.1,"h":84.2,"l":84.1,"n":64,"o":84.2,"t":"2026-10-20T17:25:00Z","v":5039,"vw":84.137701},{"c":84.36,"h":84.45,"l":84.09,"n":159,"o":84.09,"t":"2026-10-20T17:30:00Z","v":6811,"vw":84.334787},{"c":84.285,"h":84.285,"l":84.285,"n":28,"o":84.285,"t":"2026-10-20T17:35:00Z","v":491,"vw":84.285},{"c":84.33,"h":84.36,"l":84.32,"n":69,"o":84.34,"t":"2026-10-20T17:40:00Z","v":1825,"vw":84.339878},{"c":84.3,"h":84.35,"l":84.3,"n":54,"o":84.35,"t":"2026-10-20T17:45:00Z","v":2091,"vw":84.313214},{"c":84.26,"h":84.34,"l":84.24,"n":34,"o":84.24,"t":"2026-10-20T17:50:00Z","v":1248,"vw":84.28625},{"c":84.31,"h":84.4,"l":84.31,"n":115,"o":84.33,"t":"2026-10-20T17:55:00Z","v":4165,"vw":84.382222},{"c":84.335,"h":84.4,"l":84.22,"n":156,"o":84.33,"t":"2026-10-20T18:00:00Z","v":6968,"vw":84.356005},{"c":84.49,"h":84.5,"l":84.35,"n":99,"o":84.4,"t":"2026-10-20T18:05:00Z","v":3560,"vw":84.449806},{"c":84.44,"h":84.49,"l":84.355,"n":52,"o":84.48,"t":"2026-10-20T18:10:00Z","v":1561,"vw":84.441305},{"c":84.39,"h":84.5,"l":84.39,"n":65,"o":84.46,"t":"2026-10-20T18:15:00Z","v":2304,"vw":84.473785},{"c":84.51,"h":84.51,"l":84.5,"n":20,"o":84.5,"t":"2026-10-20T18:20:00Z","v":518,"vw":84.505},{"c":84.43,"h":84.43,"l":84.355,"n":38,"o":84.38,"t":"2026-10-20T18:25:00Z","v":1050,"vw":84.398293},{"c":84.4,"h":84.52,"l":84.345,"n":97,"o":84.42,"t":"2026-10-20T18:30:00Z","v":3433,"vw":84.438182},{"c":84.44,"h":84.46,"l":84.335,"n":27,"o":84.35,"t":"2026-10-20T18:35:00Z","v":861,"vw":84.375748},{"c":84.625,"h":84.625,"l":84.37,"n":764,"o":84.47,"t":"2026-10-20T18:40:00Z","v":88310,"vw":84.537993},{"c":84.51,"h":84.6,"l":84.415,"n":184,"o":84.6,"t":"2026-10-20T18:45:00Z","v":17399,"vw":84.535872},{"c":84.225,"h":84.53,"l":84.225,"n":238,"o":84.51,"t":"2026-10-20T18:50:00Z","v":13928,"vw":84.465164},{"c":84.62,"h":84.65,"l":84.295,"n":184,"o":84.295,"t":"2026-10-20T18:55:00Z","v":7001,"vw":84.490705},{"c":84.71,"h":84.71,"l":84.62,"n":87,"o":84.63,"t":"2026-10-20T19:00:00Z","v":2229,"vw":84.646364},{"c":84.44,"h":84.7,"l":84.39,"n":210,"o":84.7,"t":"2026-10-20T19:05:00Z","v":18759,"vw":84.557747},{"c":84.635,"h":84.635,"l":84.5,"n":140,"o":84.5,"t":"2026-10-20T19:10:00Z","v":3113,"vw":84.5717},{"c":84.65,"h":84.65,"l":84.59,"n":40,"o":84.63,"t":"2026-10-20T19:15:00Z","v":1280,"vw":84.629444},{"c":84.63,"h":84.64,"l":84.57,"n":67,"o":84.63,"t":"2026-10-20T19:20:00Z","v":2855,"vw":84.61175},{"c":84.7,"h":84.7,"l":84.58,"n":77,"o":84.58,"t":"2026-10-20T19:25:00Z","v":2720,"vw":84.685419},{"c":84.63,"h":84.69,"l":84.53,"n":105,"o":84.61,"t":"2026-10-20T19:30:00Z","v":2420,"vw":84.634},{"c":85.05,"h":85.05,"l":84.61,"n":205,"o":84.64,"t":"2026-10-20T19:35:00Z","v":7161,"vw":84.846181},{"c":85.08,"h":85.15,"l":84.975,"n":126,"o":84.975,"t":"2026-10-20T19:40:00Z","v":3499,"vw":85.055298},{"c":84.98,"h":84.9831,"l":84.92,"n":86,"o":84.98,"t":"2026-10-20T19:45:00Z","v":2934,"vw":84.966913},{"c":84.93,"h":85.03,"l":84.83,"n":300,"o":84.92,"t":"2026-10-20T19:50:00Z","v":8696,"vw":84.940103},{"c":85.05,"h":85.05,"l":84.91,"n":783,"o":84.94,"t":"2026-10-20T19:55:00Z","v":31023,"vw":84.982157},{"c":84.93,"h":84.93,"l":84.93,"n":20,"o":84.93,"t":"2026-10-20T20:00:00Z","v":22407,"vw":84.93},{"c":84.59,"h":84.68,"l":84,"n":106,"o":84.68,"t":"2026-10-21T13:30:00Z","v":10986,"vw":84.273308},{"c":84.4275,"h":84.56,"l":84.19,"n":45,"o":84.19,"t":"2026-10-21T13:35:00Z","v":1244,"vw":84.408214},{"c":84.1,"h":84.66,"l":84.05,"n":214,"o":84.62,"t":"2026-10-21T13:40:00Z","v":9211,"vw":84.438314},{"c":83.96,"h":84.675,"l":83.957,"n":125,"o":84.23,"t":"2026-10-21T13:45:00Z","v":8501,"vw":84.217719},{"c":83.86,"h":84.21,"l":83.68,"n":101,"o":84.09,"t":"2026-10-21T13:50:00Z","v":6870,"vw":83.991477},{"c":84.05,"h":84.18,"l":83.71,"n":54,"o":83.71,"t":"2026-10-21T13:55:00Z","v":2205,"vw":83.887692},{"c":83.9675,"h":84.12,"l":83.9675,"n":39,"o":84.12,"t":"2026-10-21T14:00:00Z","v":724,"vw":84.056875},{"c":83.765,"h":84.02,"l":83.765,"n":171,"o":84.02,"t":"2026-10-21T14:05:00Z","v":5980,"vw":83.842167},{"c":83.649,"h":83.765,"l":83.6,"n":102,"o":83.765,"t":"2026-10-21T14:10:00Z","v":6586,"vw":83.66612},{"c":83.85,"h":83.85,"l":83.64,"n":59,"o":83.64,"t":"2026-10-21T14:15:00Z","v":2570,"vw":83.730865},{"c":83.95,"h":83.99,"l":83.95,"n":39,"o":83.99,"t":"2026-10-21T14:20:00Z","v":642,"vw":83.965},{"c":83.96,"h":83.995,"l":83.95,"n":26,"o":83.995,"t":"2026-10-21T14:25:00Z","v":891,"vw":83.977},{"c":83.88,"h":83.94,"l":83.76,"n":64,"o":83.9,"t":"2026-10-21T14:30:00Z","v":2822,"vw":83.872666},{"c":84.185,"h":84.185,"l":83.89,"n":120,"o":83.89,"t":"2026-10-21T14:35:00Z","v":3437,"vw":84.035006},{"c":84.11,"h":84.18,"l":84.11,"n":9,"o":84.18,"t":"2026-10-21T14:40:00Z","v":504,"vw":84.153333},{"c":84.16,"h":84.2,"l":83.96,"n":46,"o":84.07,"t":"2026-10-21T14:45:00Z","v":2095,"vw":84.092179},{"c":84.17,"h":84.19,"l":83.9701,"n":40,"o":84.15,"t":"2026-10-21T14:50:00Z","v":1720,"vw":84.085721},{"c":84.2975,"h":84.35,"l":84.1,"n":79,"o":84.11,"t":"2026-10-21T14:55:00Z","v":3667,"vw":84.185761},{"c":84.08,"h":84.37,"l":83.91,"n":232,"o":84.2825,"t":"2026-10-21T15:00:00Z","v":17868,"vw":84.034131},{"c":84.09,"h":84.21,"l":84.08,"n":56,"o":84.1,"t":"2026-10-21T15:05:00Z","v":1930,"vw":84.10948},{"c":83.97,"h":84.14,"l":83.97,"n":63,"o":84.08,"t":"2026-10-21T15:10:00Z","v":1475,"vw":84.058571},{"c":84.13,"h":84.18,"l":84.11,"n":67,"o":84.16,"t":"2026-10-21T15:15:00Z","v":2099,"vw":84.147115},{"c":84.105,"h":84.17,"l":84.07,"n":53,"o":84.14,"t":"2026-10-21T15:20:00Z","v":1823,"vw":84.122785},{"c":84.12,"h":84.13,"l":84.02,"n":39,"o":84.1,"t":"2026-10-21T15:25:00Z","v":1400,"vw":84.088},{"c":84.17,"h":84.285,"l":84.11,"n":78,"o":84.13,"t":"2026-10-21T15:30:00Z","v":2853,"vw":84.168144},{"c":84.2,"h":84.29,"l":84.2,"n":68,"o":84.24,"t":"2026-10-21T15:35:00Z","v":2352,"vw":84.253492},{"c":84.265,"h":84.385,"l":84.265,"n":67,"o":84.28,"t":"2026-10-21T15:40:00Z","v":2592,"vw":84.324432},{"c":84.19,"h":84.3,"l":83.9409,"n":52,"o":84.3,"t":"2026-10-21T15:45:00Z","v":9611,"vw":84.091097},{"c":84.155,"h":84.25,"l":84.1475,"n":91,"o":84.16,"t":"2026-10-21T15:50:00Z","v":1197,"vw":84.187083},{"c":84.27,"h":84.29,"l":84.15,"n":53,"o":84.15,"t":"2026-10-21T15:55:00Z","v":1308,"vw":84.213571},{"c":84.3,"h":84.3,"l":84.235,"n":78,"o":84.2425,"t":"2026-10-21T16:00:00Z","v":2344,"vw":84.265536},{"c":84.3,"h":84.33,"l":84.25,"n":55,"o":84.33,"t":"2026-10-21T16:05:00Z","v":1862,"vw":84.293},{"c":84.16,"h":84.3,"l":84.155,"n":75,"o":84.28,"t":"2026-10-21T16:10:00Z","v":3114,"vw":84.236719},{"c":84.23,"h":84.23,"l":84.17,"n":59,"o":84.22,"t":"2026-10-21T16:15:00Z","v":2155,"vw":84.210878},{"c":84.29,"h":84.29,"l":84.22,"n":155,"o":84.22,"t":"2026-10-21T16:20:00Z","v":1529,"vw":84.251667},{"c":84.27,"h":84.31,"l":84.23,"n":53,"o":84.285,"t":"2026-10-21T16:25:00Z","v":2069,"vw":84.269129},{"c":84.15,"h":84.25,"l":84.13,"n":70,"o":84.25,"t":"2026-10-21T16:30:00Z","v":1927,"vw":84.165},{"c":84.255,"h":84.27,"l":84.07,"n":62,"o":84.23,"t":"2026-10-21T16:35:00Z","v":2289,"vw":84.182807},{"c":84.3,"h":84.31,"l":84.26,"n":32,"o":84.31,"t":"2026-10-21T16:40:00Z","v":943,"vw":84.278},{"c":84.33,"h":84.33,"l":84.1739,"n":71,"o":84.26,"t":"2026-10-21T16:45:00Z","v":2719,"vw":84.281428},{"c":84.24,"h":84.32,"l":84.24,"n":84,"o":84.3,"t":"2026-10-21T16:50:00Z","v":3726,"vw":84.278709},{"c":84.295,"h":84.36,"l":84.245,"n":60,"o":84.245,"t":"2026-10-21T16:55:00Z","v":1473,"vw":84.309286},{"c":84.25,"h":84.33,"l":84.25,"n":70,"o":84.33,"t":"2026-10-21T17:00:00Z","v":1111,"vw":84.292},{"c":84.21,"h":84.28,"l":84.12,"n":118,"o":84.245,"t":"2026-10-21T17:05:00Z","v":5562,"vw":84.197282},{"c":84.24,"h":84.24,"l":84.2,"n":26,"o":84.2,"t":"2026-10-21T17:10:00Z","v":528,"vw":84.22},{"c":84.23,"h":84.24,"l":84.1175,"n":41,"o":84.22,"t":"2026-10-21T17:15:00Z","v":941,"vw":84.1995},{"c":84.34,"h":84.38,"l":84.2,"n":95,"o":84.24,"t":"2026-10-21T17:20:00Z","v":2603,"vw":84.301364},{"c":84.29,"h":84.3999,"l":84.29,"n":46,"o":84.37,"t":"2026-10-21T17:25:00Z","v":1480,"vw":84.36727},{"c":84.36,"h":84.36,"l":84.32,"n":36,"o":84.36,"t":"2026-10-21T17:30:00Z","v":862,"vw":84.345},{"c":84.42,"h":84.42,"l":84.31,"n":62,"o":84.36,"t":"2026-10-21T17:35:00Z","v":1918,"vw":84.353038},{"c":84.42,"h":84.45,"l":84.36,"n":52,"o":84.41,"t":"2026-10-21T17:40:00Z","v":1950,"vw":84.392459},{"c":84.41,"h":84.42,"l":84.37,"n":35,"o":84.42,"t":"2026-10-21T17:45:00Z","v":1145,"vw":84.408},{"c":84.4,"h":84.4,"l":84.355,"n":24,"o":84.355,"t":"2026-10-21T17:50:00Z","v":749,"vw":84.38625},{"c":84.51,"h":84.57,"l":84.45,"n":70,"o":84.475,"t":"2026-10-21T17:55:00Z","v":7576,"vw":84.499179},{"c":84.6275,"h":84.67,"l":84.54,"n":101,"o":84.56,"t":"2026-10-21T18:00:00Z","v":3272,"vw":84.605865},{"c":84.59,"h":84.64,"l":84.59,"n":48,"o":84.63,"t":"2026-10-21T18:05:00Z","v":1831,"vw":84.615714},{"c":84.595,"h":84.595,"l":84.55,"n":49,"o":84.59,"t":"2026-10-21T18:10:00Z","v":1353,"vw":84.588125},{"c":84.55,"h":84.595,"l":84.55,"n":56,"o":84.595,"t":"2026-10-21T18:15:00Z","v":3320,"vw":84.588333},{"c":84.45,"h":84.59,"l":84.445,"n":152,"o":84.57,"t":"2026-10-21T18:20:00Z","v":10646,"vw":84.484514},{"c":84.53,"h":84.53,"l":84.45,"n":97,"o":84.505,"t":"2026-10-21T18:25:00Z","v":3902,"vw":84.468972},{"c":84.6,"h":84.65,"l":84.41,"n":133,"o":84.49,"t":"2026-10-21T18:30:00Z","v":3604,"vw":84.55246},{"c":84.59,"h":84.64,"l":84.59,"n":28,"o":84.64,"t":"2026-10-21T18:35:00Z","v":998,"vw":84.616271},{"c":84.595,"h":84.63,"l":84.595,"n":64,"o":84.63,"t":"2026-10-21T18:40:00Z","v":2247,"vw":84.608264},{"c":84.5,"h":84.66,"l":84.5,"n":48,"o":84.605,"t":"2026-10-21T18:45:00Z","v":2588,"vw":84.577878},{"c":84.59,"h":84.59,"l":84.395,"n":73,"o":84.57,"t":"2026-10-21T18:50:00Z","v":3085,"vw":84.498191},{"c":84.47,"h":84.59,"l":84.41,"n":84,"o":84.56,"t":"2026-10-21T18:55:00Z","v":2651,"vw":84.50395},{"c":84.4,"h":84.4,"l":84.3,"n":85,"o":84.38,"t":"2026-10-21T19:00:00Z","v":3622,"vw":84.374763},{"c":84.48,"h":84.495,"l":84.39,"n":81,"o":84.445,"t":"2026-10-21T19:05:00Z","v":3710,"vw":84.458098},{"c":84.4,"h":84.46,"l":84.37,"n":70,"o":84.445,"t":"2026-10-21T19:10:00Z","v":3709,"vw":84.410215},{"c":84.49,"h":84.49,"l":84.38,"n":76,"o":84.38,"t":"2026-10-21T19:15:00Z","v":2007,"vw":84.444037},{"c":84.435,"h":84.475,"l":84.39,"n":77,"o":84.475,"t":"2026-10-21T19:20:00Z","v":2986,"vw":84.447192},{"c":84.505,"h":84.57,"l":84.48,"n":79,"o":84.48,"t":"2026-10-21T19:25:00Z","v":3822,"vw":84.518831},{"c":84.58,"h":84.61,"l":84.49,"n":152,"o":84.57,"t":"2026-10-21T19:30:00Z","v":5151,"vw":84.546108},{"c":84.61,"h":84.61,"l":84.55,"n":110,"o":84.55,"t":"2026-10-21T19:35:00Z","v":2911,"vw":84.604305},{"c":84.54,"h":84.62,"l":84.54,"n":180,"o":84.61,"t":"2026-10-21T19:40:00Z","v":5384,"vw":84.567279},{"c":84.61,"h":84.61,"l":84.545,"n":147,"o":84.59,"t":"2026-10-21T19:45:00Z","v":3787,"vw":84.573581},{"c":84.6,"h":84.665,"l":84.54,"n":382,"o":84.63,"t":"2026-10-21T19:50:00Z","v":13317,"vw":84.608277},{"c":84.48,"h":84.65,"l":84.48,"n":656,"o":84.615,"t":"2026-10-21T19:55:00Z","v":37596,"vw":84.574146},{"c":84.56,"h":84.56,"l":84.56,"n":10,"o":84.56,"t":"2026-10-21T20:00:00Z","v":25732,"vw":84.56},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-22T11:55:00Z","v":133,"vw":84},{"c":83.4,"h":83.4,"l":83.4,"n":3,"o":83.4,"t":"2026-10-22T13:15:00Z","v":450,"vw":83.4},{"c":83.75,"h":83.94,"l":83.65,"n":30,"o":83.65,"t":"2026-10-22T13:30:00Z","v":1164,"vw":83.696961},{"c":83.99,"h":84.07,"l":83.79,"n":118,"o":83.79,"t":"2026-10-22T13:35:00Z","v":6252,"vw":83.889608},{"c":84.27,"h":84.27,"l":83.98,"n":107,"o":84,"t":"2026-10-22T13:40:00Z","v":5688,"vw":84.065589},{"c":84.12,"h":84.205,"l":84.12,"n":42,"o":84.205,"t":"2026-10-22T13:45:00Z","v":1607,"vw":84.18829},{"c":84.325,"h":84.325,"l":83.98,"n":50,"o":84.18,"t":"2026-10-22T13:50:00Z","v":1552,"vw":84.163095},{"c":84.23,"h":84.26,"l":84.14,"n":57,"o":84.22,"t":"2026-10-22T13:55:00Z","v":1450,"vw":84.205},{"c":84.17,"h":84.29,"l":84.03,"n":42,"o":84.03,"t":"2026-10-22T14:00:00Z","v":1715,"vw":84.148168},{"c":84.26,"h":84.26,"l":84.11,"n":65,"o":84.165,"t":"2026-10-22T14:05:00Z","v":1749,"vw":84.168121},{"c":84.34,"h":84.39,"l":84.165,"n":69,"o":84.165,"t":"2026-10-22T14:10:00Z","v":2330,"vw":84.305948},{"c":84.26,"h":84.27,"l":84.19,"n":37,"o":84.27,"t":"2026-10-22T14:15:00Z","v":962,"vw":84.238102},{"c":84.145,"h":84.305,"l":84.145,"n":54,"o":84.305,"t":"2026-10-22T14:20:00Z","v":1774,"vw":84.227441},{"c":84.15,"h":84.17,"l":84.15,"n":25,"o":84.17,"t":"2026-10-22T14:25:00Z","v":348,"vw":84.16},{"c":84.08,"h":84.265,"l":84.08,"n":71,"o":84.15,"t":"2026-10-22T14:30:00Z","v":2178,"vw":84.172273},{"c":84.05,"h":84.07,"l":84.05,"n":26,"o":84.07,"t":"2026-10-22T14:35:00Z","v":605,"vw":84.06},{"c":84.08,"h":84.11,"l":84.01,"n":67,"o":84.11,"t":"2026-10-22T14:40:00Z","v":1641,"vw":84.055937},{"c":84.02,"h":84.06,"l":84,"n":35,"o":84,"t":"2026-10-22T14:45:00Z","v":1821,"vw":84.011446},{"c":83.79,"h":83.97,"l":83.775,"n":94,"o":83.91,"t":"2026-10-22T14:50:00Z","v":3459,"vw":83.892197},{"c":83.72,"h":83.86,"l":83.595,"n":109,"o":83.86,"t":"2026-10-22T14:55:00Z","v":4999,"vw":83.689844},{"c":83.78,"h":83.78,"l":83.715,"n":29,"o":83.74,"t":"2026-10-22T15:00:00Z","v":1282,"vw":83.743889},{"c":83.875,"h":83.875,"l":83.8,"n":31,"o":83.8,"t":"2026-10-22T15:05:00Z","v":1248,"vw":83.828995},{"c":83.9,"h":84.0479,"l":83.9,"n":38,"o":83.92,"t":"2026-10-22T15:10:00Z","v":1410,"vw":83.9791},{"c":83.9,"h":83.94,"l":83.89,"n":36,"o":83.89,"t":"2026-10-22T15:15:00Z","v":1150,"vw":83.92},{"c":84.11,"h":84.11,"l":83.92,"n":98,"o":83.935,"t":"2026-10-22T15:20:00Z","v":3214,"vw":83.978571},{"c":84.02,"h":84.12,"l":84.02,"n":28,"o":84.12,"t":"2026-10-22T15:25:00Z","v":800,"vw":84.053333},{"c":84.02,"h":84.02,"l":83.99,"n":11,"o":83.99,"t":"2026-10-22T15:30:00Z","v":337,"vw":84.005},{"c":83.94,"h":84.015,"l":83.81,"n":51,"o":83.98,"t":"2026-10-22T15:35:00Z","v":1856,"vw":83.952738},{"c":83.83,"h":83.98,"l":83.83,"n":90,"o":83.865,"t":"2026-10-22T15:40:00Z","v":4271,"vw":83.878924},{"c":83.88,"h":83.88,"l":83.88,"n":8,"o":83.88,"t":"2026-10-22T15:45:00Z","v":236,"vw":83.88},{"c":83.855,"h":83.855,"l":83.855,"n":16,"o":83.855,"t":"2026-10-22T15:50:00Z","v":352,"vw":83.855},{"c":83.89,"h":83.91,"l":83.845,"n":16,"o":83.91,"t":"2026-10-22T15:55:00Z","v":453,"vw":83.881667},{"c":83.89,"h":83.95,"l":83.85,"n":30,"o":83.94,"t":"2026-10-22T16:00:00Z","v":829,"vw":83.9075},{"c":83.93,"h":83.93,"l":83.84,"n":45,"o":83.86,"t":"2026-10-22T16:05:00Z","v":1264,"vw":83.85375},{"c":83.76,"h":83.95,"l":83.76,"n":92,"o":83.94,"t":"2026-10-22T16:10:00Z","v":4079,"vw":83.890652},{"c":83.735,"h":83.8325,"l":83.6,"n":79,"o":83.8325,"t":"2026-10-22T16:15:00Z","v":3266,"vw":83.682889},{"c":83.755,"h":83.78,"l":83.755,"n":77,"o":83.76,"t":"2026-10-22T16:20:00Z","v":4571,"vw":83.766666},{"c":83.76,"h":83.84,"l":83.75,"n":30,"o":83.83,"t":"2026-10-22T16:25:00Z","v":1647,"vw":83.8045},{"c":83.805,"h":83.805,"l":83.805,"n":18,"o":83.805,"t":"2026-10-22T16:30:00Z","v":385,"vw":83.805},{"c":83.77,"h":83.8,"l":83.77,"n":10,"o":83.8,"t":"2026-10-22T16:35:00Z","v":469,"vw":83.783333},{"c":83.71,"h":83.725,"l":83.71,"n":21,"o":83.725,"t":"2026-10-22T16:40:00Z","v":726,"vw":83.7175},{"c":83.59,"h":83.635,"l":83.59,"n":66,"o":83.635,"t":"2026-10-22T16:45:00Z","v":2177,"vw":83.597179},{"c":83.6,"h":83.64,"l":83.55,"n":56,"o":83.62,"t":"2026-10-22T16:50:00Z","v":1479,"vw":83.60625},{"c":83.58,"h":83.62,"l":83.58,"n":19,"o":83.6,"t":"2026-10-22T16:55:00Z","v":1023,"vw":83.603582},{"c":83.5,"h":83.51,"l":83.5,"n":21,"o":83.51,"t":"2026-10-22T17:00:00Z","v":566,"vw":83.503333},{"c":83.49,"h":83.58,"l":83.49,"n":40,"o":83.57,"t":"2026-10-22T17:05:00Z","v":1088,"vw":83.540833},{"c":83.57,"h":83.57,"l":83.5,"n":75,"o":83.515,"t":"2026-10-22T17:10:00Z","v":1906,"vw":83.542276},{"c":83.55,"h":83.58,"l":83.52,"n":25,"o":83.52,"t":"2026-10-22T17:15:00Z","v":939,"vw":83.554},{"c":83.57,"h":83.6,"l":83.57,"n":52,"o":83.58,"t":"2026-10-22T17:20:00Z","v":1415,"vw":83.582843},{"c":83.655,"h":83.655,"l":83.5,"n":53,"o":83.61,"t":"2026-10-22T17:25:00Z","v":2839,"vw":83.568958},{"c":83.72,"h":83.73,"l":83.68,"n":42,"o":83.68,"t":"2026-10-22T17:30:00Z","v":1360,"vw":83.705},{"c":83.72,"h":83.75,"l":83.645,"n":40,"o":83.75,"t":"2026-10-22T17:35:00Z","v":925,"vw":83.71},{"c":83.8,"h":83.8,"l":83.62,"n":115,"o":83.68,"t":"2026-10-22T17:40:00Z","v":3266,"vw":83.708988},{"c":83.82,"h":83.845,"l":83.82,"n":26,"o":83.845,"t":"2026-10-22T17:45:00Z","v":447,"vw":83.8325},{"c":83.72,"h":83.87,"l":83.72,"n":63,"o":83.87,"t":"2026-10-22T17:50:00Z","v":799,"vw":83.795},{"c":83.87,"h":83.87,"l":83.87,"n":11,"o":83.87,"t":"2026-10-22T17:55:00Z","v":332,"vw":83.87},{"c":83.705,"h":83.78,"l":83.62,"n":73,"o":83.78,"t":"2026-10-22T18:00:00Z","v":3169,"vw":83.696071},{"c":83.75,"h":83.75,"l":83.75,"n":15,"o":83.75,"t":"2026-10-22T18:05:00Z","v":308,"vw":83.75},{"c":83.595,"h":83.595,"l":83.595,"n":2,"o":83.595,"t":"2026-10-22T18:10:00Z","v":104,"vw":83.595},{"c":83.705,"h":83.705,"l":83.705,"n":20,"o":83.705,"t":"2026-10-22T18:15:00Z","v":437,"vw":83.705},{"c":83.805,"h":83.84,"l":83.805,"n":75,"o":83.81,"t":"2026-10-22T18:20:00Z","v":2362,"vw":83.813077},{"c":83.6,"h":83.77,"l":83.6,"n":14,"o":83.77,"t":"2026-10-22T18:25:00Z","v":464,"vw":83.682126},{"c":83.61,"h":83.66,"l":83.56,"n":33,"o":83.66,"t":"2026-10-22T18:30:00Z","v":1143,"vw":83.593333},{"c":83.6,"h":83.6,"l":83.48,"n":20,"o":83.48,"t":"2026-10-22T18:35:00Z","v":453,"vw":83.54},{"c":83.52,"h":83.52,"l":83.52,"n":14,"o":83.52,"t":"2026-10-22T18:45:00Z","v":312,"vw":83.52},{"c":83.41,"h":83.545,"l":83.2043,"n":128,"o":83.53,"t":"2026-10-22T18:50:00Z","v":9059,"vw":83.362422},{"c":83.36,"h":83.38,"l":83.31,"n":35,"o":83.38,"t":"2026-10-22T18:55:00Z","v":1173,"vw":83.34},{"c":83.44,"h":83.44,"l":83.32,"n":105,"o":83.33,"t":"2026-10-22T19:00:00Z","v":1939,"vw":83.378571},{"c":83.47,"h":83.48,"l":83.43,"n":41,"o":83.43,"t":"2026-10-22T19:05:00Z","v":1178,"vw":83.454286},{"c":83.555,"h":83.565,"l":83.48,"n":98,"o":83.48,"t":"2026-10-22T19:10:00Z","v":1952,"vw":83.536},{"c":83.35,"h":83.515,"l":83.12,"n":113,"o":83.48,"t":"2026-10-22T19:15:00Z","v":11321,"vw":83.367324},{"c":83.275,"h":83.365,"l":83.275,"n":59,"o":83.365,"t":"2026-10-22T19:20:00Z","v":1600,"vw":83.333889},{"c":83.311,"h":83.311,"l":83.145,"n":72,"o":83.24,"t":"2026-10-22T19:25:00Z","v":4045,"vw":83.226292},{"c":83.235,"h":83.385,"l":83.22,"n":138,"o":83.38,"t":"2026-10-22T19:30:00Z","v":3535,"vw":83.276875},{"c":83.24,"h":83.34,"l":83.24,"n":92,"o":83.34,"t":"2026-10-22T19:35:00Z","v":2583,"vw":83.282222},{"c":83.305,"h":83.305,"l":83.151,"n":108,"o":83.151,"t":"2026-10-22T19:40:00Z","v":2735,"vw":83.223286},{"c":83.3,"h":83.3,"l":83.18,"n":121,"o":83.3,"t":"2026-10-22T19:45:00Z","v":4457,"vw":83.255192},{"c":83.38,"h":83.44,"l":83.35,"n":185,"o":83.35,"t":"2026-10-22T19:50:00Z","v":5945,"vw":83.3967},{"c":83.44,"h":83.5,"l":83.37,"n":515,"o":83.39,"t":"2026-10-22T19:55:00Z","v":17764,"vw":83.442812},{"c":83.42,"h":83.42,"l":83.42,"n":14,"o":83.42,"t":"2026-10-22T20:00:00Z","v":24170,"vw":83.42}],"history":[{"c":33.35,"h":33.5,"l":33.06,"n":6243,"o":33.23,"t":"2024-10-21T04:00:00Z","v":301660,"vw":33.277696},{"c":34.36,"h":34.96,"l":33.48,"n":5239,"o":33.48,"t":"2024-10-22T04:00:00Z","v":299449,"vw":34.488634},{"c":33.65,"h":34.93,"l":33.65,"n":4559,"o":34.36,"t":"2024-10-23T04:00:00Z","v":283980,"vw":34.01065},{"c":33.79,"h":33.8703,"l":33.2201,"n":6112,"o":33.55,"t":"2024-10-24T04:00:00Z","v":364419,"vw":33.706062},{"c":34.12,"h":34.71,"l":33.8774,"n":4936,"o":33.88,"t":"2024-10-25T04:00:00Z","v":286576,"vw":34.31431},{"c":34,"h":34.86,"l":33.97,"n":5859,"o":34.25,"t":"2024-10-28T04:00:00Z","v":310353,"vw":34.369813},{"c":34.58,"h":34.9,"l":34.13,"n":4601,"o":34.16,"t":"2024-10-29T04:00:00Z","v":226733,"vw":34.627262},{"c":33.82,"h":34.36,"l":33.74,"n":4372,"o":34.21,"t":"2024-10-30T04:00:00Z","v":294014,"vw":34.011253},{"c":34.05,"h":34.22,"l":33.572,"n":5513,"o":33.62,"t":"2024-10-31T04:00:00Z","v":316519,"vw":34.03209},{"c":33.1,"h":34.46,"l":33.01,"n":6171,"o":34.19,"t":"2024-11-01T04:00:00Z","v":281705,"vw":33.338739},{"c":33.62,"h":34.16,"l":33.18,"n":4489,"o":33.29,"t":"2024-11-04T05:00:00Z","v":195397,"vw":33.763262},{"c":33.8,"h":34.35,"l":33.62,"n":6550,"o":34.11,"t":"2024-11-05T05:00:00Z","v":377501,"vw":33.992668},{"c":34,"h":34.39,"l":33.13,"n":8789,"o":33.5,"t":"2024-11-06T05:00:00Z","v":844675,"vw":33.556752},{"c":34.34,"h":34.88,"l":34.185,"n":5471,"o":34.48,"t":"2024-11-07T05:00:00Z","v":255154,"vw":34.494405},{"c":34.04,"h":34.52,"l":33.54,"n":5021,"o":33.72,"t":"2024-11-08T05:00:00Z","v":233578,"vw":34.146246},{"c":33.86,"h":34.17,"l":33.26,"n":5928,"o":33.92,"t":"2024-11-11T05:00:00Z","v":289893,"vw":33.670591},{"c":33.71,"h":33.81,"l":33,"n":10607,"o":33.42,"t":"2024-11-12T05:00:00Z","v":593987,"vw":33.504019},{"c":35.81,"h":36.21,"l":33.71,"n":10321,"o":33.91,"t":"2024-11-13T05:00:00Z","v":960179,"vw":35.653826},{"c":36.4,"h":36.47,"l":35.475,"n":8559,"o":35.72,"t":"2024-11-14T05:00:00Z","v":535215,"vw":36.12818},{"c":36.66,"h":37.1,"l":36.335,"n":6367,"o":36.7,"t":"2024-11-15T05:00:00Z","v":281328,"vw":36.675036},{"c":36.18,"h":36.93,"l":35.88,"n":5679,"o":36.7,"t":"2024-11-18T05:00:00Z","v":400734,"vw":36.12724},{"c":36.1,"h":36.36,"l":35.81,"n":3619,"o":36,"t":"2024-11-19T05:00:00Z","v":173460,"vw":36.066408},{"c":36.12,"h":36.38,"l":35.86,"n":4636,"o":35.95,"t":"2024-11-20T05:00:00Z","v":229101,"vw":36.045239},{"c":36.03,"h":36.23,"l":35.78,"n":5248,"o":35.78,"t":"2024-11-21T05:00:00Z","v":228035,"vw":36.024544},{"c":33.91,"h":35.988,"l":33.83,"n":8091,"o":35.7,"t":"2024-11-22T05:00:00Z","v":441962,"vw":34.565318},{"c":34.75,"h":35.11,"l":33.9,"n":7307,"o":33.91,"t":"2024-11-25T05:00:00Z","v":529564,"vw":34.775149},{"c":35,"h":35.22,"l":34.76,"n":5495,"o":34.78,"t":"2024-11-26T05:00:00Z","v":276279,"vw":34.976992},{"c":38.7,"h":39.73,"l":35.8,"n":11751,"o":35.8,"t":"2024-11-27T05:00:00Z","v":742106,"vw":38.665608},{"c":38.85,"h":39.35,"l":38.4,"n":6510,"o":38.7,"t":"2024-11-29T05:00:00Z","v":391535,"vw":38.851282},{"c":42.36,"h":42.76,"l":38.59,"n":10893,"o":38.62,"t":"2024-12-02T05:00:00Z","v":659274,"vw":41.341255},{"c":41.16,"h":42.46,"l":40.49,"n":8913,"o":42.08,"t":"2024-12-03T05:00:00Z","v":504952,"vw":41.208275},{"c":39.88,"h":41,"l":39.6,"n":8880,"o":40.8,"t":"2024-12-04T05:00:00Z","v":575428,"vw":39.982548},{"c":40.9,"h":40.95,"l":39.61,"n":5756,"o":39.86,"t":"2024-12-05T05:00:00Z","v":454047,"vw":40.596933},{"c":40.66,"h":41.41,"l":38.888,"n":6498,"o":39.1,"t":"2024-12-06T05:00:00Z","v":350086,"vw":40.545418},{"c":41.25,"h":42.5,"l":40.33,"n":10765,"o":42,"t":"2024-12-09T05:00:00Z","v":705657,"vw":41.14743},{"c":40.46,"h":41.11,"l":40.15,"n":4996,"o":40.65,"t":"2024-12-10T05:00:00Z","v":383263,"vw":40.581565},{"c":40.47,"h":40.95,"l":40,"n":7223,"o":40,"t":"2024-12-11T05:00:00Z","v":507458,"vw":40.394866},{"c":40.41,"h":40.87,"l":40.16,"n":4590,"o":40.38,"t":"2024-12-12T05:00:00Z","v":202158,"vw":40.39886},{"c":39.81,"h":40.2,"l":39.25,"n":6399,"o":39.94,"t":"2024-12-13T05:00:00Z","v":632103,"vw":39.722111},{"c":39.17,"h":40.365,"l":38.54,"n":10462,"o":39.25,"t":"2024-12-16T05:00:00Z","v":673106,"vw":39.414984},{"c":39.18,"h":40.22,"l":39,"n":10105,"o":39.1,"t":"2024-12-17T05:00:00Z","v":767889,"vw":39.429905},{"c":37.05,"h":39.27,"l":35.01,"n":31546,"o":37.68,"t":"2024-12-18T05:00:00Z","v":3192779,"vw":37.452239},{"c":36.89,"h":37.78,"l":36.43,"n":12608,"o":37.31,"t":"2024-12-19T05:00:00Z","v":880182,"vw":37.019513},{"c":40.78,"h":41.63,"l":37.11,"n":20305,"o":37.17,"t":"2024-12-20T05:00:00Z","v":1561866,"vw":40.403112},{"c":41.22,"h":41.35,"l":40.25,"n":11171,"o":40.78,"t":"2024-12-23T05:00:00Z","v":615818,"vw":41.019234},{"c":41,"h":41.43,"l":40.74,"n":3527,"o":41.42,"t":"2024-12-24T05:00:00Z","v":230856,"vw":41.023505},{"c":41.64,"h":41.75,"l":40.3,"n":5887,"o":40.56,"t":"2024-12-26T05:00:00Z","v":370764,"vw":41.463316},{"c":42.23,"h":42.88,"l":41.58,"n":7998,"o":41.62,"t":"2024-12-27T05:00:00Z","v":498632,"vw":42.318548},{"c":41.07,"h":42.21,"l":40.27,"n":7743,"o":42,"t":"2024-12-30T05:00:00Z","v":706582,"vw":41.01419},{"c":41.85,"h":41.966,"l":40.5495,"n":6649,"o":40.65,"t":"2024-12-31T05:00:00Z","v":511074,"vw":41.728102},{"c":39.78,"h":42.09,"l":39.7,"n":8750,"o":41.85,"t":"2025-01-02T05:00:00Z","v":456397,"vw":40.286245},{"c":38.97,"h":40.2454,"l":38.805,"n":8097,"o":40,"t":"2025-01-03T05:00:00Z","v":503250,"vw":39.207299},{"c":38.5,"h":39.81,"l":38.45,"n":7815,"o":39.5,"t":"2025-01-06T05:00:00Z","v":414284,"vw":38.716713},{"c":38.19,"h":39.06,"l":38.11,"n":6657,"o":38.54,"t":"2025-01-07T05:00:00Z","v":666064,"vw":38.341583},{"c":38.55,"h":39.03,"l":37.61,"n":7320,"o":38.55,"t":"2025-01-08T05:00:00Z","v":388788,"vw":38.609434},{"c":38.58,"h":39.3,"l":37.7096,"n":7250,"o":38.16,"t":"2025-01-10T05:00:00Z","v":353464,"vw":38.556981},{"c":39.62,"h":39.7299,"l":38.49,"n":7412,"o":38.49,"t":"2025-01-13T05:00:00Z","v":312195,"vw":39.487333},{"c":39.8,"h":41.035,"l":39.55,"n":7910,"o":40.1,"t":"2025-01-14T05:00:00Z","v":380689,"vw":40.158825},{"c":40.42,"h":40.77,"l":39.82,"n":7506,"o":40.2,"t":"2025-01-15T05:00:00Z","v":401130,"vw":40.420546},{"c":41.67,"h":41.968,"l":40.45,"n":7144,"o":40.45,"t":"2025-01-16T05:00:00Z","v":438757,"vw":41.502112},{"c":42.94,"h":43.205,"l":41.61,"n":7816,"o":41.61,"t":"2025-01-17T05:00:00Z","v":396552,"vw":42.87215},{"c":44.22,"h":45.13,"l":42.975,"n":10404,"o":45.09,"t":"2025-01-21T05:00:00Z","v":606686,"vw":44.13749},{"c":44.16,"h":44.38,"l":43.1458,"n":11014,"o":43.7,"t":"2025-01-22T05:00:00Z","v":613207,"vw":44.113715},{"c":43.49,"h":44.16,"l":43.045,"n":7718,"o":44.16,"t":"2025-01-23T05:00:00Z","v":426819,"vw":43.51438},{"c":46.38,"h":47.01,"l":43.76,"n":9433,"o":43.76,"t":"2025-01-24T05:00:00Z","v":567078,"vw":46.045495},{"c":44.21,"h":46.13,"l":44.14,"n":7180,"o":45.86,"t":"2025-01-27T05:00:00Z","v":367169,"vw":44.647841},{"c":45.35,"h":45.36,"l":44.015,"n":5012,"o":44.44,"t":"2025-01-28T05:00:00Z","v":205805,"vw":44.718843},{"c":44.25,"h":45.84,"l":44.07,"n":4876,"o":45.35,"t":"2025-01-29T05:00:00Z","v":226230,"vw":44.550657},{"c":45.24,"h":46.15,"l":44.44,"n":5821,"o":44.44,"t":"2025-01-30T05:00:00Z","v":249575,"vw":45.180146},{"c":43.35,"h":45.31,"l":42.93,"n":3675,"o":45.31,"t":"2025-01-31T05:00:00Z","v":189971,"vw":43.603349},{"c":43.75,"h":44.335,"l":41.92,"n":4099,"o":41.92,"t":"2025-02-03T05:00:00Z","v":168485,"vw":43.663138},{"c":45,"h":45.85,"l":43.98,"n":4412,"o":44.52,"t":"2025-02-04T05:00:00Z","v":354555,"vw":45.087866},{"c":45.26,"h":45.32,"l":44.5,"n":3103,"o":44.51,"t":"2025-02-05T05:00:00Z","v":147737,"vw":45.036633},{"c":45.45,"h":46,"l":45,"n":4590,"o":45.82,"t":"2025-02-06T05:00:00Z","v":355072,"vw":45.431723},{"c":46.32,"h":47.195,"l":45.58,"n":5857,"o":46.14,"t":"2025-02-07T05:00:00Z","v":243565,"vw":46.318044},{"c":45.63,"h":46.81,"l":45.33,"n":5545,"o":46.81,"t":"2025-02-10T05:00:00Z","v":207642,"vw":45.770073},{"c":45.2,"h":45.79,"l":44.6364,"n":5294,"o":45.62,"t":"2025-02-11T05:00:00Z","v":254531,"vw":45.190304},{"c":44.89,"h":45.8412,"l":44.79,"n":5792,"o":45.27,"t":"2025-02-12T05:00:00Z","v":216477,"vw":45.11384},{"c":46.59,"h":46.67,"l":44.51,"n":7706,"o":44.94,"t":"2025-02-13T05:00:00Z","v":296338,"vw":45.884786},{"c":47.15,"h":48.38,"l":46.87,"n":8142,"o":47.28,"t":"2025-02-14T05:00:00Z","v":371383,"vw":47.366799},{"c":49.69,"h":51.19,"l":46.64,"n":14764,"o":47.75,"t":"2025-02-18T05:00:00Z","v":940569,"vw":49.355635},{"c":48.13,"h":49.85,"l":47.565,"n":11877,"o":49.81,"t":"2025-02-19T05:00:00Z","v":623317,"vw":48.429342},{"c":49.99,"h":51.18,"l":49.07,"n":10563,"o":49.54,"t":"2025-02-20T05:00:00Z","v":487858,"vw":49.863454},{"c":48.97,"h":51.82,"l":48.75,"n":8072,"o":51.6,"t":"2025-02-21T05:00:00Z","v":399500,"vw":50.130954},{"c":50.1,"h":51.99,"l":49.252,"n":14216,"o":49.47,"t":"2025-02-24T05:00:00Z","v":931338,"vw":50.538167},{"c":52.08,"h":55.305,"l":49.815,"n":34275,"o":55.3,"t":"2025-02-25T05:00:00Z","v":2746671,"vw":52.429739},{"c":49,"h":51.68,"l":47.52,"n":23527,"o":51.68,"t":"2025-02-26T05:00:00Z","v":1343812,"vw":48.685905},{"c":47.15,"h":48.65,"l":46.02,"n":13471,"o":48.51,"t":"2025-02-27T05:00:00Z","v":908005,"vw":47.105782},{"c":46.79,"h":46.87,"l":45.03,"n":12275,"o":46.1,"t":"2025-02-28T05:00:00Z","v":822589,"vw":46.463311},{"c":46.84,"h":47.34,"l":46.4,"n":9571,"o":47.09,"t":"2025-03-03T05:00:00Z","v":569798,"vw":46.909205},{"c":47.35,"h":47.77,"l":46.16,"n":8075,"o":47,"t":"2025-03-04T05:00:00Z","v":454296,"vw":47.119161},{"c":49.52,"h":50,"l":47.615,"n":12156,"o":47.73,"t":"2025-03-05T05:00:00Z","v":650361,"vw":49.34282},{"c":50.31,"h":51.518,"l":49.4,"n":15350,"o":49.56,"t":"2025-03-06T05:00:00Z","v":1022441,"vw":50.193539},{"c":48.84,"h":50.155,"l":48.19,"n":8790,"o":50.1,"t":"2025-03-07T05:00:00Z","v":471363,"vw":49.002986},{"c":48.26,"h":49.66,"l":47.88,"n":9215,"o":48.8,"t":"2025-03-10T04:00:00Z","v":470752,"vw":48.313626},{"c":48.675,"h":49.27,"l":47.915,"n":8572,"o":48.5,"t":"2025-03-11T04:00:00Z","v":382109,"vw":48.49613},{"c":48.65,"h":48.7,"l":47.865,"n":7299,"o":48.625,"t":"2025-03-12T04:00:00Z","v":297876,"vw":48.358709},{"c":46.75,"h":48.68,"l":46.73,"n":7797,"o":47.96,"t":"2025-03-13T04:00:00Z","v":429042,"vw":47.277611},{"c":47.68,"h":48.49,"l":46.94,"n":10757,"o":47.92,"t":"2025-03-14T04:00:00Z","v":888898,"vw":47.68978},{"c":49.09,"h":49.83,"l":47.27,"n":16143,"o":47.84,"t":"2025-03-17T04:00:00Z","v":928790,"vw":49.130181},{"c":47.69,"h":49.24,"l":46.02,"n":23174,"o":49.24,"t":"2025-03-18T04:00:00Z","v":1489735,"vw":47.171868},{"c":46.88,"h":47.88,"l":45.5,"n":19730,"o":47.88,"t":"2025-03-19T04:00:00Z","v":1341388,"vw":46.318566},{"c":41.23,"h":43.85,"l":40.8,"n":59897,"o":42.77,"t":"2025-03-20T04:00:00Z","v":4556182,"vw":41.752706},{"c":41.97,"h":42.22,"l":41.44,"n":21036,"o":41.91,"t":"2025-03-21T04:00:00Z","v":1976588,"vw":41.855727},{"c":42.5,"h":42.86,"l":41.95,"n":13977,"o":41.99,"t":"2025-03-24T04:00:00Z","v":1037803,"vw":42.335519},{"c":42.03,"h":42.5,"l":41.94,"n":8720,"o":42.11,"t":"2025-03-25T04:00:00Z","v":500920,"vw":42.144157},{"c":42.81,"h":43.09,"l":41.82,"n":9248,"o":42.04,"t":"2025-03-26T04:00:00Z","v":508766,"vw":42.608625},{"c":42.63,"h":43.445,"l":42.565,"n":9226,"o":42.73,"t":"2025-03-27T04:00:00Z","v":410166,"vw":42.884781},{"c":41.55,"h":42.565,"l":41.421,"n":10661,"o":42.27,"t":"2025-03-28T04:00:00Z","v":642008,"vw":41.830686},{"c":41.98,"h":42.49,"l":41.631,"n":3998,"o":42,"t":"2025-03-31T04:00:00Z","v":383444,"vw":42.029218},{"c":42.12,"h":42.44,"l":41.8,"n":6066,"o":42.4,"t":"2025-04-01T04:00:00Z","v":280804,"vw":42.051961},{"c":42.3,"h":42.6,"l":41.8,"n":5003,"o":42.5,"t":"2025-04-02T04:00:00Z","v":424265,"vw":42.254149},{"c":42.09,"h":42.44,"l":41.62,"n":7698,"o":42.13,"t":"2025-04-03T04:00:00Z","v":529901,"vw":42.068978},{"c":39.14,"h":40.86,"l":38.83,"n":13919,"o":40,"t":"2025-04-04T04:00:00Z","v":959311,"vw":39.487917},{"c":38.85,"h":40.34,"l":38,"n":9974,"o":38,"t":"2025-04-07T04:00:00Z","v":753987,"vw":38.798937},{"c":38.14,"h":39.98,"l":37.78,"n":11553,"o":39.9,"t":"2025-04-08T04:00:00Z","v":1051930,"vw":38.84821},{"c":39.09,"h":39.8,"l":37.53,"n":8746,"o":37.53,"t":"2025-04-09T04:00:00Z","v":729076,"vw":38.941158},{"c":38.41,"h":39.635,"l":37.94,"n":8895,"o":39.07,"t":"2025-04-10T04:00:00Z","v":801632,"vw":38.735532},{"c":39.3,"h":39.595,"l":37.95,"n":8918,"o":37.95,"t":"2025-04-11T04:00:00Z","v":541828,"vw":39.003827},{"c":40.29,"h":40.74,"l":39.3,"n":9661,"o":39.3,"t":"2025-04-14T04:00:00Z","v":682892,"vw":40.288759},{"c":41.71,"h":42.2,"l":40.41,"n":7181,"o":40.52,"t":"2025-04-15T04:00:00Z","v":364332,"vw":41.602739},{"c":40.26,"h":41.335,"l":39.9,"n":8589,"o":41.1,"t":"2025-04-16T04:00:00Z","v":700923,"vw":40.506425},{"c":39.2,"h":40.35,"l":39.14,"n":7990,"o":39.62,"t":"2025-04-17T04:00:00Z","v":534496,"vw":39.671482},{"c":39.28,"h":39.335,"l":38.4,"n":8014,"o":38.97,"t":"2025-04-21T04:00:00Z","v":352372,"vw":39.03985},{"c":40.51,"h":40.72,"l":39.522,"n":7097,"o":39.55,"t":"2025-04-22T04:00:00Z","v":501137,"vw":40.327226},{"c":40.68,"h":41.23,"l":40.16,"n":9373,"o":41.23,"t":"2025-04-23T04:00:00Z","v":543092,"vw":40.598723},{"c":41.02,"h":41.06,"l":39.79,"n":10721,"o":40.88,"t":"2025-04-24T04:00:00Z","v":821506,"vw":40.797541},{"c":40.73,"h":41.44,"l":40.58,"n":5068,"o":41.44,"t":"2025-04-25T04:00:00Z","v":493608,"vw":40.792522},{"c":41.17,"h":41.5,"l":40.37,"n":4880,"o":41.08,"t":"2025-04-28T04:00:00Z","v":336437,"vw":41.089565},{"c":41.42,"h":41.87,"l":41.2,"n":3910,"o":41.59,"t":"2025-04-29T04:00:00Z","v":305112,"vw":41.547933},{"c":41.16,"h":41.75,"l":40.31,"n":4470,"o":40.81,"t":"2025-04-30T04:00:00Z","v":250551,"vw":41.137371},{"c":40.85,"h":41.74,"l":40.68,"n":4529,"o":41.21,"t":"2025-05-01T04:00:00Z","v":176542,"vw":40.985923},{"c":42.245,"h":42.39,"l":41.16,"n":7922,"o":41.3,"t":"2025-05-02T04:00:00Z","v":331494,"vw":42.071242},{"c":42.01,"h":42.23,"l":41.535,"n":5089,"o":41.82,"t":"2025-05-05T04:00:00Z","v":345548,"vw":41.944407},{"c":42.37,"h":42.77,"l":41.02,"n":9685,"o":41.1,"t":"2025-05-06T04:00:00Z","v":538423,"vw":42.148905},{"c":42.815,"h":42.86,"l":42.02,"n":6231,"o":42.02,"t":"2025-05-07T04:00:00Z","v":266723,"vw":42.628373},{"c":42.86,"h":43.43,"l":42.46,"n":6871,"o":43.26,"t":"2025-05-08T04:00:00Z","v":312878,"vw":42.844507},{"c":42.32,"h":43.35,"l":41.88,"n":4037,"o":43.2,"t":"2025-05-09T04:00:00Z","v":195851,"vw":42.322889},{"c":42.86,"h":43.375,"l":42.51,"n":4866,"o":42.51,"t":"2025-05-12T04:00:00Z","v":193281,"vw":42.906818},{"c":42.45,"h":43.105,"l":42.39,"n":5852,"o":42.48,"t":"2025-05-13T04:00:00Z","v":291864,"vw":42.579016},{"c":42.3,"h":43.19,"l":42.01,"n":4666,"o":42.7,"t":"2025-05-14T04:00:00Z","v":208661,"vw":42.478317},{"c":42.63,"h":42.74,"l":41.88,"n":4616,"o":42.56,"t":"2025-05-15T04:00:00Z","v":227402,"vw":42.515219},{"c":42.2,"h":42.66,"l":42,"n":3166,"o":42.16,"t":"2025-05-16T04:00:00Z","v":143253,"vw":42.268152},{"c":42.53,"h":42.595,"l":41.77,"n":3827,"o":41.77,"t":"2025-05-19T04:00:00Z","v":180961,"vw":42.382041},{"c":43.39,"h":43.68,"l":42.18,"n":4165,"o":42.18,"t":"2025-05-20T04:00:00Z","v":305479,"vw":43.122815},{"c":43.15,"h":44,"l":43.06,"n":4479,"o":43.06,"t":"2025-05-21T04:00:00Z","v":237610,"vw":43.508744},{"c":43.75,"h":44.08,"l":43.245,"n":4707,"o":43.43,"t":"2025-05-22T04:00:00Z","v":190113,"vw":43.805489},{"c":43.64,"h":43.8,"l":42.96,"n":6182,"o":43.37,"t":"2025-05-23T04:00:00Z","v":264462,"vw":43.641068},{"c":46.185,"h":46.43,"l":42,"n":10840,"o":42,"t":"2025-05-27T04:00:00Z","v":615191,"vw":45.709322},{"c":48.21,"h":48.245,"l":46.165,"n":8916,"o":46.74,"t":"2025-05-28T04:00:00Z","v":592835,"vw":47.610311},{"c":49.02,"h":49.07,"l":47.88,"n":10190,"o":48.5,"t":"2025-05-29T04:00:00Z","v":462400,"vw":48.793561},{"c":47.88,"h":48.765,"l":47.35,"n":11083,"o":48.31,"t":"2025-05-30T04:00:00Z","v":608720,"vw":47.91928},{"c":47.68,"h":47.84,"l":47.3,"n":4527,"o":47.8,"t":"2025-06-02T04:00:00Z","v":161019,"vw":47.652589},{"c":47.03,"h":47.785,"l":46.95,"n":6328,"o":47.67,"t":"2025-06-03T04:00:00Z","v":236788,"vw":47.11897},{"c":47.22,"h":47.79,"l":46.99,"n":6164,"o":47,"t":"2025-06-04T04:00:00Z","v":291237,"vw":47.402915},{"c":47.8,"h":48.21,"l":47.07,"n":6099,"o":47.52,"t":"2025-06-05T04:00:00Z","v":397767,"vw":47.742317},{"c":48,"h":48.11,"l":47.475,"n":6429,"o":47.49,"t":"2025-06-06T04:00:00Z","v":484223,"vw":47.956375},{"c":48.84,"h":49.07,"l":48.34,"n":5749,"o":48.34,"t":"2025-06-09T04:00:00Z","v":360641,"vw":48.811546},{"c":49.6,"h":49.85,"l":49.01,"n":7545,"o":49.07,"t":"2025-06-10T04:00:00Z","v":342894,"vw":49.532956},{"c":49.57,"h":50.65,"l":49.345,"n":6354,"o":49.73,"t":"2025-06-11T04:00:00Z","v":265328,"vw":49.903531},{"c":49.78,"h":50.06,"l":49.55,"n":4668,"o":49.55,"t":"2025-06-12T04:00:00Z","v":232735,"vw":49.82953},{"c":49.02,"h":49.82,"l":48.97,"n":4657,"o":49.41,"t":"2025-06-13T04:00:00Z","v":353219,"vw":49.116745},{"c":49.77,"h":50.3,"l":48.91,"n":5164,"o":48.91,"t":"2025-06-16T04:00:00Z","v":229037,"vw":49.691776},{"c":50,"h":50.33,"l":49.575,"n":5825,"o":49.7,"t":"2025-06-17T04:00:00Z","v":371836,"vw":50.04474},{"c":50.6,"h":50.8,"l":49.98,"n":6930,"o":50,"t":"2025-06-18T04:00:00Z","v":458896,"vw":50.493692},{"c":49.84,"h":50.74,"l":49.62,"n":8492,"o":50.53,"t":"2025-06-20T04:00:00Z","v":642387,"vw":50.03615},{"c":49.18,"h":49.48,"l":48.57,"n":5326,"o":48.57,"t":"2025-06-23T04:00:00Z","v":214814,"vw":49.073825},{"c":50.53,"h":50.62,"l":49.2648,"n":7278,"o":49.5,"t":"2025-06-24T04:00:00Z","v":277685,"vw":50.304242},{"c":50.52,"h":50.66,"l":50.25,"n":5798,"o":50.5,"t":"2025-06-25T04:00:00Z","v":207677,"vw":50.481398},{"c":50.62,"h":50.83,"l":50.29,"n":5216,"o":50.8,"t":"2025-06-26T04:00:00Z","v":186762,"vw":50.599453},{"c":50.9,"h":51.31,"l":50.36,"n":7132,"o":50.36,"t":"2025-06-27T04:00:00Z","v":246492,"vw":50.903484},{"c":50.91,"h":51.16,"l":50.51,"n":4045,"o":51.03,"t":"2025-06-30T04:00:00Z","v":140850,"vw":50.926288},{"c":51.03,"h":51.58,"l":50.57,"n":6286,"o":51.11,"t":"2025-07-01T04:00:00Z","v":213727,"vw":51.046468},{"c":50.87,"h":51.49,"l":50.205,"n":4043,"o":51.1,"t":"2025-07-02T04:00:00Z","v":194721,"vw":50.952199},{"c":50.68,"h":51.15,"l":50.16,"n":2546,"o":50.74,"t":"2025-07-03T04:00:00Z","v":89953,"vw":50.575475},{"c":50.98,"h":51.23,"l":50.48,"n":4969,"o":50.8,"t":"2025-07-07T04:00:00Z","v":449097,"vw":50.926168},{"c":53.68,"h":54.5,"l":50.98,"n":11100,"o":50.98,"t":"2025-07-08T04:00:00Z","v":865850,"vw":53.734186},{"c":53.52,"h":54.49,"l":53.31,"n":5996,"o":54.48,"t":"2025-07-09T04:00:00Z","v":263946,"vw":53.676618},{"c":53.35,"h":54.22,"l":53.12,"n":5458,"o":53.5,"t":"2025-07-10T04:00:00Z","v":223030,"vw":53.581594},{"c":53.67,"h":53.93,"l":53.02,"n":3954,"o":53.36,"t":"2025-07-11T04:00:00Z","v":125779,"vw":53.627129},{"c":54.01,"h":54.35,"l":53.4384,"n":5142,"o":53.66,"t":"2025-07-14T04:00:00Z","v":185716,"vw":54.023423},{"c":54.89,"h":55.19,"l":53.77,"n":7435,"o":54.21,"t":"2025-07-15T04:00:00Z","v":335650,"vw":54.629308},{"c":54.39,"h":55.19,"l":54.1668,"n":6171,"o":55,"t":"2025-07-16T04:00:00Z","v":350339,"vw":54.594623},{"c":54.61,"h":55.269,"l":54.455,"n":3747,"o":54.48,"t":"2025-07-17T04:00:00Z","v":158899,"vw":54.786012},{"c":53.91,"h":54.73,"l":53.3224,"n":4691,"o":54.52,"t":"2025-07-18T04:00:00Z","v":188737,"vw":53.949993},{"c":53.15,"h":53.83,"l":52.36,"n":7549,"o":53.81,"t":"2025-07-21T04:00:00Z","v":533993,"vw":53.116228},{"c":53,"h":53.15,"l":52.43,"n":4521,"o":53.15,"t":"2025-07-22T04:00:00Z","v":194806,"vw":52.847935},{"c":53.44,"h":53.68,"l":52.87,"n":6710,"o":52.95,"t":"2025-07-23T04:00:00Z","v":287831,"vw":53.356869},{"c":52.03,"h":53.5,"l":51.91,"n":4769,"o":53.35,"t":"2025-07-24T04:00:00Z","v":187290,"vw":52.167718},{"c":51.07,"h":51.75,"l":50.64,"n":7601,"o":51.72,"t":"2025-07-25T04:00:00Z","v":356302,"vw":50.977196},{"c":50.44,"h":51.33,"l":50.027,"n":5851,"o":51.17,"t":"2025-07-28T04:00:00Z","v":257328,"vw":50.438311},{"c":50.48,"h":51.26,"l":50.307,"n":3726,"o":50.92,"t":"2025-07-29T04:00:00Z","v":124609,"vw":50.686785},{"c":50.31,"h":50.79,"l":50.22,"n":3150,"o":50.48,"t":"2025-07-30T04:00:00Z","v":80221,"vw":50.410258},{"c":50.2,"h":50.5,"l":49.85,"n":6816,"o":50.49,"t":"2025-07-31T04:00:00Z","v":206847,"vw":50.154221},{"c":50.52,"h":50.87,"l":49.43,"n":6687,"o":49.7,"t":"2025-08-01T04:00:00Z","v":295067,"vw":50.328688},{"c":50.19,"h":51.87,"l":49.94,"n":5370,"o":51,"t":"2025-08-04T04:00:00Z","v":205536,"vw":50.362869},{"c":50.27,"h":50.66,"l":49.88,"n":3138,"o":50.5,"t":"2025-08-05T04:00:00Z","v":284948,"vw":50.265303},{"c":50.63,"h":50.8,"l":50.05,"n":3380,"o":50.05,"t":"2025-08-06T04:00:00Z","v":228009,"vw":50.594423},{"c":51,"h":51.43,"l":50.7,"n":4306,"o":50.83,"t":"2025-08-07T04:00:00Z","v":291096,"vw":51.068898},{"c":50.65,"h":50.99,"l":50.38,"n":3129,"o":50.94,"t":"2025-08-08T04:00:00Z","v":94962,"vw":50.65841},{"c":50.44,"h":51,"l":50.1,"n":3318,"o":50.84,"t":"2025-08-11T04:00:00Z","v":119035,"vw":50.46526},{"c":50.435,"h":50.86,"l":50.23,"n":4203,"o":50.44,"t":"2025-08-12T04:00:00Z","v":147068,"vw":50.48388},{"c":51.01,"h":51.27,"l":50.79,"n":4386,"o":50.97,"t":"2025-08-13T04:00:00Z","v":257205,"vw":51.007369},{"c":50.37,"h":50.995,"l":50.11,"n":4509,"o":50.75,"t":"2025-08-14T04:00:00Z","v":222976,"vw":50.500862},{"c":50.37,"h":50.645,"l":49.96,"n":3738,"o":50.37,"t":"2025-08-15T04:00:00Z","v":221568,"vw":50.313875},{"c":50.11,"h":50.99,"l":50.07,"n":4020,"o":50.68,"t":"2025-08-18T04:00:00Z","v":247830,"vw":50.380921},{"c":49.4,"h":50.05,"l":48.5317,"n":5964,"o":49.81,"t":"2025-08-19T04:00:00Z","v":453408,"vw":49.196165},{"c":50.36,"h":50.36,"l":49.19,"n":4348,"o":49.53,"t":"2025-08-20T04:00:00Z","v":205823,"vw":49.828478},{"c":50.86,"h":50.9,"l":49.74,"n":3691,"o":50.17,"t":"2025-08-21T04:00:00Z","v":177243,"vw":50.551667},{"c":51.84,"h":51.88,"l":50.62,"n":7385,"o":50.86,"t":"2025-08-22T04:00:00Z","v":378854,"vw":51.509793},{"c":52.54,"h":52.76,"l":52,"n":5873,"o":52.075,"t":"2025-08-25T04:00:00Z","v":351305,"vw":52.306484},{"c":51.54,"h":52.84,"l":51.5,"n":8766,"o":52.84,"t":"2025-08-26T04:00:00Z","v":456407,"vw":51.798353},{"c":53.54,"h":54.29,"l":51.425,"n":12725,"o":51.54,"t":"2025-08-27T04:00:00Z","v":701363,"vw":53.639063},{"c":51.67,"h":54.0957,"l":51.46,"n":6408,"o":53.74,"t":"2025-08-28T04:00:00Z","v":273148,"vw":52.385024},{"c":54.06,"h":54.73,"l":51.71,"n":9601,"o":51.83,"t":"2025-08-29T04:00:00Z","v":623863,"vw":53.872601},{"c":58.74,"h":58.86,"l":54.3373,"n":20465,"o":54.44,"t":"2025-09-02T04:00:00Z","v":1243304,"vw":57.479337},{"c":59.87,"h":60.89,"l":59.3,"n":14480,"o":59.57,"t":"2025-09-03T04:00:00Z","v":834549,"vw":59.818665},{"c":62.04,"h":62.33,"l":59.0607,"n":19969,"o":59.87,"t":"2025-09-04T04:00:00Z","v":1346951,"vw":61.751843},{"c":62.57,"h":64.33,"l":61.92,"n":13289,"o":63,"t":"2025-09-05T04:00:00Z","v":1298365,"vw":63.032741},{"c":63.68,"h":64.76,"l":62.9,"n":15220,"o":63.6,"t":"2025-09-08T04:00:00Z","v":773371,"vw":63.712327},{"c":63.8,"h":64.08,"l":63.175,"n":11243,"o":63.5,"t":"2025-09-09T04:00:00Z","v":474612,"vw":63.567719},{"c":62.96,"h":64.49,"l":62.15,"n":9393,"o":64.02,"t":"2025-09-10T04:00:00Z","v":630012,"vw":62.956535},{"c":61.67,"h":63.35,"l":61.5135,"n":8112,"o":62.89,"t":"2025-09-11T04:00:00Z","v":309271,"vw":62.046146},{"c":62.53,"h":62.6,"l":61.185,"n":9994,"o":61.5,"t":"2025-09-12T04:00:00Z","v":591138,"vw":62.006612},{"c":62.55,"h":63.27,"l":62.505,"n":14411,"o":62.72,"t":"2025-09-15T04:00:00Z","v":864356,"vw":62.787654},{"c":62.9,"h":63.47,"l":61.725,"n":9260,"o":62.19,"t":"2025-09-16T04:00:00Z","v":419116,"vw":62.941907},{"c":62.68,"h":63.53,"l":61.82,"n":11722,"o":63.39,"t":"2025-09-17T04:00:00Z","v":848545,"vw":62.581736},{"c":63.47,"h":63.735,"l":62.335,"n":6724,"o":62.51,"t":"2025-09-18T04:00:00Z","v":304739,"vw":63.229109},{"c":62.63,"h":63.6825,"l":62.06,"n":10579,"o":63.47,"t":"2025-09-19T04:00:00Z","v":760792,"vw":62.659141},{"c":60.59,"h":62,"l":60.3,"n":7552,"o":61.93,"t":"2025-09-22T04:00:00Z","v":420983,"vw":60.959949},{"c":60.11,"h":60.91,"l":60.04,"n":7295,"o":60.4,"t":"2025-09-23T04:00:00Z","v":314053,"vw":60.355375},{"c":61.48,"h":61.65,"l":60,"n":8737,"o":60.3,"t":"2025-09-24T04:00:00Z","v":465387,"vw":61.300836},{"c":59.38,"h":61.36,"l":59.05,"n":6297,"o":61.36,"t":"2025-09-25T04:00:00Z","v":294654,"vw":59.833686},{"c":58.55,"h":59.59,"l":57.98,"n":6692,"o":59.5,"t":"2025-09-26T04:00:00Z","v":290602,"vw":58.564742},{"c":59.08,"h":60.2,"l":58.79,"n":5649,"o":59,"t":"2025-09-29T04:00:00Z","v":211300,"vw":59.207334},{"c":58.61,"h":59.47,"l":58.24,"n":6636,"o":58.93,"t":"2025-09-30T04:00:00Z","v":280937,"vw":58.647579},{"c":59.13,"h":59.57,"l":58.62,"n":5694,"o":58.62,"t":"2025-10-01T04:00:00Z","v":195344,"vw":59.19438},{"c":58.74,"h":60.5,"l":58.695,"n":6919,"o":59.95,"t":"2025-10-02T04:00:00Z","v":377103,"vw":58.945789},{"c":58.71,"h":59.63,"l":58.26,"n":4712,"o":58.74,"t":"2025-10-03T04:00:00Z","v":174817,"vw":58.630104},{"c":58.34,"h":59.2,"l":58.02,"n":5667,"o":58.58,"t":"2025-10-06T04:00:00Z","v":196533,"vw":58.391117},{"c":57.77,"h":58.88,"l":57.77,"n":6700,"o":57.89,"t":"2025-10-07T04:00:00Z","v":286710,"vw":58.301564},{"c":58.09,"h":58.55,"l":57.94,"n":5477,"o":57.96,"t":"2025-10-08T04:00:00Z","v":165224,"vw":58.142171},{"c":57.46,"h":58.43,"l":56.81,"n":5365,"o":58.11,"t":"2025-10-09T04:00:00Z","v":221127,"vw":57.398259},{"c":54.87,"h":58.115,"l":54.58,"n":10799,"o":57.54,"t":"2025-10-10T04:00:00Z","v":481402,"vw":55.859228},{"c":56.16,"h":56.91,"l":55.84,"n":6891,"o":55.84,"t":"2025-10-13T04:00:00Z","v":255330,"vw":56.359515},{"c":56.18,"h":56.493,"l":55.4577,"n":6993,"o":56.24,"t":"2025-10-14T04:00:00Z","v":251155,"vw":56.167152},{"c":57.12,"h":57.405,"l":56.18,"n":5883,"o":56.5,"t":"2025-10-15T04:00:00Z","v":276100,"vw":57.046484},{"c":56.9,"h":58,"l":56.82,"n":6601,"o":57.17,"t":"2025-10-16T04:00:00Z","v":401898,"vw":57.243386},{"c":56.99,"h":57.52,"l":55.85,"n":8330,"o":56.3,"t":"2025-10-17T04:00:00Z","v":289004,"vw":57.085041},{"c":59.03,"h":60,"l":58,"n":6836,"o":58,"t":"2025-10-20T04:00:00Z","v":362477,"vw":58.956478},{"c":59.21,"h":60.26,"l":58.7,"n":8917,"o":58.7,"t":"2025-10-21T04:00:00Z","v":363918,"vw":59.608421},{"c":58.785,"h":59.895,"l":58.25,"n":5287,"o":59.04,"t":"2025-10-22T04:00:00Z","v":174783,"vw":58.939758},{"c":59.51,"h":59.93,"l":58.65,"n":4300,"o":58.94,"t":"2025-10-23T04:00:00Z","v":160032,"vw":59.512856},{"c":59.81,"h":60.34,"l":59.4,"n":3649,"o":59.51,"t":"2025-10-24T04:00:00Z","v":137517,"vw":59.937524},{"c":61.06,"h":61.51,"l":60.58,"n":6922,"o":60.58,"t":"2025-10-27T04:00:00Z","v":212485,"vw":61.007874},{"c":59.4,"h":60.84,"l":58.5001,"n":5332,"o":60.84,"t":"2025-10-28T04:00:00Z","v":298017,"vw":59.320529},{"c":60.52,"h":61,"l":59.84,"n":4698,"o":59.84,"t":"2025-10-29T04:00:00Z","v":202772,"vw":60.602432},{"c":60.11,"h":60.99,"l":59.53,"n":5603,"o":60,"t":"2025-10-30T04:00:00Z","v":317050,"vw":60.273584},{"c":59.31,"h":60.5084,"l":59.2,"n":4942,"o":60,"t":"2025-10-31T04:00:00Z","v":209475,"vw":59.720971},{"c":60.46,"h":60.77,"l":59.58,"n":5073,"o":59.58,"t":"2025-11-03T05:00:00Z","v":188137,"vw":60.329662},{"c":58.82,"h":60.14,"l":58.4591,"n":4964,"o":59.51,"t":"2025-11-04T05:00:00Z","v":214542,"vw":59.172491},{"c":59.62,"h":60.5,"l":58.405,"n":4316,"o":58.72,"t":"2025-11-05T05:00:00Z","v":211428,"vw":59.799132},{"c":59.3,"h":60.4099,"l":59.18,"n":3945,"o":59.57,"t":"2025-11-06T05:00:00Z","v":154489,"vw":59.506198},{"c":59.5,"h":60.41,"l":58.7,"n":5630,"o":59.32,"t":"2025-11-07T05:00:00Z","v":248536,"vw":59.279869},{"c":60.94,"h":61.57,"l":60.42,"n":4703,"o":61.57,"t":"2025-11-10T05:00:00Z","v":214518,"vw":60.885286},{"c":60.94,"h":61.18,"l":60.01,"n":4932,"o":60.99,"t":"2025-11-11T05:00:00Z","v":186531,"vw":60.770705},{"c":59.86,"h":60.85,"l":59.27,"n":5373,"o":60.59,"t":"2025-11-12T05:00:00Z","v":271207,"vw":59.958529},{"c":58.44,"h":60.44,"l":58.07,"n":5534,"o":60,"t":"2025-11-13T05:00:00Z","v":233750,"vw":59.022545},{"c":58.68,"h":59.92,"l":57.5924,"n":7970,"o":57.73,"t":"2025-11-14T05:00:00Z","v":263230,"vw":58.981643},{"c":58.56,"h":59.645,"l":58.17,"n":9268,"o":58.76,"t":"2025-11-17T05:00:00Z","v":329975,"vw":58.604698},{"c":59.35,"h":59.72,"l":57.95,"n":9793,"o":58.04,"t":"2025-11-18T05:00:00Z","v":413962,"vw":59.07693},{"c":59.945,"h":62.24,"l":58.93,"n":9025,"o":58.95,"t":"2025-11-19T05:00:00Z","v":405850,"vw":60.485201},{"c":63.7,"h":67.85,"l":62.774,"n":21329,"o":63.82,"t":"2025-11-20T05:00:00Z","v":1395902,"vw":65.104372},{"c":61.79,"h":64.97,"l":61.48,"n":9778,"o":63.8,"t":"2025-11-21T05:00:00Z","v":514349,"vw":62.516948},{"c":64.83,"h":65.5,"l":63.25,"n":13884,"o":63.25,"t":"2025-11-24T05:00:00Z","v":714547,"vw":64.42209},{"c":64.57,"h":65.08,"l":63.2653,"n":6907,"o":65.06,"t":"2025-11-25T05:00:00Z","v":566742,"vw":63.981578},{"c":63.37,"h":64.67,"l":63.01,"n":7204,"o":64.67,"t":"2025-11-26T05:00:00Z","v":319392,"vw":63.553093},{"c":63.12,"h":65.73,"l":62.85,"n":5038,"o":64.63,"t":"2025-11-28T05:00:00Z","v":297977,"vw":63.559629},{"c":63.42,"h":63.95,"l":62.81,"n":7550,"o":63.24,"t":"2025-12-01T05:00:00Z","v":382918,"vw":63.220501},{"c":62.19,"h":63.405,"l":61.64,"n":7088,"o":63.12,"t":"2025-12-02T05:00:00Z","v":358536,"vw":62.389062},{"c":61.925,"h":63.6,"l":61.8,"n":7827,"o":62.3,"t":"2025-12-03T05:00:00Z","v":398389,"vw":62.462477},{"c":62.26,"h":62.7,"l":61.9,"n":6487,"o":61.9,"t":"2025-12-04T05:00:00Z","v":264970,"vw":62.250067},{"c":63.86,"h":64.79,"l":63,"n":8017,"o":63.04,"t":"2025-12-05T05:00:00Z","v":476798,"vw":63.915211},{"c":64.2,"h":64.94,"l":63.5,"n":6845,"o":63.82,"t":"2025-12-08T05:00:00Z","v":384035,"vw":64.19622},{"c":63.975,"h":64.275,"l":63.135,"n":6664,"o":63.6,"t":"2025-12-09T05:00:00Z","v":279322,"vw":63.677924},{"c":63.85,"h":64.98,"l":63.49,"n":5471,"o":63.49,"t":"2025-12-10T05:00:00Z","v":353553,"vw":64.316455},{"c":63.43,"h":64.76,"l":63.06,"n":5663,"o":63.91,"t":"2025-12-11T05:00:00Z","v":297425,"vw":63.894227},{"c":64.31,"h":64.43,"l":63.52,"n":5378,"o":63.53,"t":"2025-12-12T05:00:00Z","v":416247,"vw":64.153173},{"c":63.5,"h":64.7235,"l":63.26,"n":5684,"o":64.47,"t":"2025-12-15T05:00:00Z","v":252761,"vw":63.913184},{"c":62.625,"h":63.71,"l":61.18,"n":5437,"o":63,"t":"2025-12-16T05:00:00Z","v":200609,"vw":62.538239},{"c":63.19,"h":64.28,"l":62.84,"n":4381,"o":62.84,"t":"2025-12-17T05:00:00Z","v":200507,"vw":63.523942},{"c":64.07,"h":64.2,"l":63,"n":5107,"o":63.47,"t":"2025-12-18T05:00:00Z","v":269530,"vw":63.81064},{"c":65.18,"h":66.5,"l":63.99,"n":10547,"o":64,"t":"2025-12-19T05:00:00Z","v":997857,"vw":65.355706},{"c":65.6,"h":66.24,"l":64.59,"n":4854,"o":65.2,"t":"2025-12-22T05:00:00Z","v":256169,"vw":65.65193},{"c":66.04,"h":66.44,"l":65.24,"n":3666,"o":65.6,"t":"2025-12-23T05:00:00Z","v":273578,"vw":65.793464},{"c":65.85,"h":66.9,"l":65.78,"n":2856,"o":66,"t":"2025-12-24T05:00:00Z","v":137036,"vw":66.256842},{"c":65.97,"h":66.29,"l":64.5101,"n":3296,"o":65.18,"t":"2025-12-26T05:00:00Z","v":135069,"vw":65.740415},{"c":65.55,"h":65.83,"l":64.895,"n":4281,"o":65.26,"t":"2025-12-29T05:00:00Z","v":230105,"vw":65.337711},{"c":64.11,"h":65.72,"l":63.7,"n":6647,"o":65.5,"t":"2025-12-30T05:00:00Z","v":333106,"vw":64.36378},{"c":64.76,"h":65.92,"l":64.44,"n":5541,"o":64.52,"t":"2025-12-31T05:00:00Z","v":386045,"vw":64.959829},{"c":64.74,"h":66.54,"l":64.6,"n":7226,"o":65.26,"t":"2026-01-02T05:00:00Z","v":360272,"vw":65.218351},{"c":66.11,"h":66.25,"l":63.26,"n":7677,"o":64.5,"t":"2026-01-05T05:00:00Z","v":358584,"vw":65.312353},{"c":65.44,"h":68.34,"l":64.9,"n":6407,"o":67,"t":"2026-01-06T05:00:00Z","v":307685,"vw":65.720688},{"c":67.39,"h":67.65,"l":64.92,"n":9587,"o":65.33,"t":"2026-01-07T05:00:00Z","v":467975,"vw":66.626057},{"c":69.43,"h":70.25,"l":67.67,"n":11354,"o":67.94,"t":"2026-01-08T05:00:00Z","v":578299,"vw":69.629378},{"c":66.4,"h":69.42,"l":66,"n":6890,"o":69.29,"t":"2026-01-09T05:00:00Z","v":367446,"vw":67.086789},{"c":69.31,"h":70.48,"l":67.6,"n":12420,"o":67.6,"t":"2026-01-12T05:00:00Z","v":675093,"vw":69.506499},{"c":70.46,"h":70.96,"l":69.252,"n":6862,"o":69.31,"t":"2026-01-13T05:00:00Z","v":289767,"vw":70.348489},{"c":69.92,"h":70.705,"l":69.21,"n":6868,"o":70.1,"t":"2026-01-14T05:00:00Z","v":383896,"vw":69.756641},{"c":69.89,"h":70.8,"l":69.615,"n":7100,"o":70,"t":"2026-01-15T05:00:00Z","v":316808,"vw":70.041184},{"c":69.49,"h":70.25,"l":68,"n":8210,"o":69.31,"t":"2026-01-16T05:00:00Z","v":470819,"vw":68.997539},{"c":68.08,"h":68.38,"l":66.71,"n":10464,"o":67.28,"t":"2026-01-20T05:00:00Z","v":570437,"vw":67.622205},{"c":66.24,"h":69,"l":65.81,"n":7743,"o":68.07,"t":"2026-01-21T05:00:00Z","v":408823,"vw":66.951672},{"c":67.69,"h":68.4268,"l":67.03,"n":5834,"o":67.05,"t":"2026-01-22T05:00:00Z","v":448189,"vw":67.871212},{"c":69.4,"h":69.45,"l":67.685,"n":5180,"o":68.24,"t":"2026-01-23T05:00:00Z","v":318449,"vw":68.709127},{"c":69.89,"h":70.66,"l":69.235,"n":7169,"o":69.34,"t":"2026-01-26T05:00:00Z","v":333919,"vw":69.65819},{"c":68.565,"h":70.125,"l":67.815,"n":6439,"o":70,"t":"2026-01-27T05:00:00Z","v":216541,"vw":68.593712},{"c":67.19,"h":70,"l":67.13,"n":8601,"o":69.89,"t":"2026-01-28T05:00:00Z","v":297919,"vw":67.929473},{"c":66.41,"h":67.545,"l":64.01,"n":8736,"o":67.38,"t":"2026-01-29T05:00:00Z","v":535359,"vw":65.685297},{"c":64.35,"h":66.375,"l":64,"n":9669,"o":65.45,"t":"2026-01-30T05:00:00Z","v":514280,"vw":64.668245},{"c":64.62,"h":65.02,"l":64.02,"n":8710,"o":64.75,"t":"2026-02-02T05:00:00Z","v":316856,"vw":64.598328},{"c":64.095,"h":65.46,"l":62.87,"n":7703,"o":64.52,"t":"2026-02-03T05:00:00Z","v":459464,"vw":63.963117},{"c":61.93,"h":62.6,"l":60.84,"n":15742,"o":62.6,"t":"2026-02-04T05:00:00Z","v":1027393,"vw":61.486368},{"c":62.13,"h":62.805,"l":61.47,"n":5265,"o":61.47,"t":"2026-02-05T05:00:00Z","v":234942,"vw":62.195571},{"c":63.09,"h":63.89,"l":62.33,"n":6026,"o":62.5,"t":"2026-02-06T05:00:00Z","v":381170,"vw":63.108074},{"c":65.085,"h":65.605,"l":62.81,"n":7246,"o":62.81,"t":"2026-02-09T05:00:00Z","v":391148,"vw":64.908514},{"c":64.7,"h":65.345,"l":63.97,"n":3561,"o":64.82,"t":"2026-02-10T05:00:00Z","v":132655,"vw":64.824821},{"c":64.63,"h":64.88,"l":63.13,"n":5869,"o":64.22,"t":"2026-02-11T05:00:00Z","v":265258,"vw":64.282886},{"c":61.32,"h":64.76,"l":60.5872,"n":7827,"o":64.7,"t":"2026-02-12T05:00:00Z","v":452733,"vw":61.474203},{"c":61.18,"h":61.58,"l":60,"n":5812,"o":60.5,"t":"2026-02-13T05:00:00Z","v":319364,"vw":60.84165},{"c":61.05,"h":61.375,"l":60.01,"n":5283,"o":60.65,"t":"2026-02-17T05:00:00Z","v":250956,"vw":60.803939},{"c":61.93,"h":62.83,"l":61.155,"n":4407,"o":62,"t":"2026-02-18T05:00:00Z","v":208228,"vw":62.006554},{"c":61.98,"h":62.2,"l":61.11,"n":4119,"o":61.93,"t":"2026-02-19T05:00:00Z","v":197901,"vw":61.81651},{"c":62.56,"h":63.2,"l":61.5,"n":4619,"o":61.51,"t":"2026-02-20T05:00:00Z","v":231265,"vw":62.504052},{"c":61.62,"h":63.045,"l":61.44,"n":4113,"o":62.56,"t":"2026-02-23T05:00:00Z","v":288853,"vw":61.814936},{"c":61.75,"h":61.905,"l":61,"n":4674,"o":61.5,"t":"2026-02-24T05:00:00Z","v":271636,"vw":61.52526},{"c":62.5,"h":62.92,"l":61.85,"n":3521,"o":61.85,"t":"2026-02-25T05:00:00Z","v":116172,"vw":62.382866},{"c":62.81,"h":62.86,"l":61.29,"n":2949,"o":62.28,"t":"2026-02-26T05:00:00Z","v":112274,"vw":62.399343},{"c":59.67,"h":63.27,"l":59.2,"n":7170,"o":62.59,"t":"2026-02-27T05:00:00Z","v":421305,"vw":60.027542},{"c":59.66,"h":59.96,"l":57,"n":7767,"o":57.97,"t":"2026-03-02T05:00:00Z","v":389642,"vw":59.196441},{"c":58.95,"h":59.4,"l":58.34,"n":7193,"o":58.88,"t":"2026-03-03T05:00:00Z","v":419579,"vw":58.856581},{"c":59.81,"h":59.88,"l":58.4,"n":4188,"o":59.08,"t":"2026-03-04T05:00:00Z","v":225570,"vw":59.476785},{"c":60.56,"h":60.67,"l":59.45,"n":3938,"o":59.81,"t":"2026-03-05T05:00:00Z","v":229643,"vw":60.414229},{"c":60.8,"h":60.96,"l":59.88,"n":3548,"o":60.05,"t":"2026-03-06T05:00:00Z","v":141045,"vw":60.653851},{"c":60.34,"h":60.43,"l":59.2,"n":5701,"o":60.4,"t":"2026-03-09T04:00:00Z","v":321079,"vw":59.83236},{"c":59.8,"h":61.09,"l":59.78,"n":7506,"o":60.35,"t":"2026-03-10T04:00:00Z","v":422055,"vw":60.336014},{"c":61.15,"h":62.65,"l":60.88,"n":9379,"o":61.25,"t":"2026-03-11T04:00:00Z","v":637554,"vw":61.507023},{"c":61.22,"h":62.57,"l":61.04,"n":7439,"o":62.04,"t":"2026-03-12T04:00:00Z","v":543402,"vw":61.725821},{"c":61.735,"h":64.44,"l":61.5,"n":6166,"o":61.64,"t":"2026-03-13T04:00:00Z","v":444829,"vw":62.607051},{"c":61.21,"h":63.225,"l":60.945,"n":5981,"o":61.93,"t":"2026-03-16T04:00:00Z","v":447876,"vw":62.093869},{"c":60.8,"h":61.74,"l":60.27,"n":5010,"o":60.94,"t":"2026-03-17T04:00:00Z","v":435313,"vw":60.913774},{"c":60.94,"h":62.09,"l":60.75,"n":5813,"o":60.8,"t":"2026-03-18T04:00:00Z","v":656677,"vw":61.166272},{"c":59.005,"h":60.46,"l":58.58,"n":10273,"o":59.99,"t":"2026-03-19T04:00:00Z","v":847943,"vw":59.246106},{"c":58.76,"h":59.265,"l":58.011,"n":7399,"o":58.6,"t":"2026-03-20T04:00:00Z","v":756126,"vw":58.685948},{"c":58.1,"h":59.33,"l":57.53,"n":6806,"o":58.7,"t":"2026-03-23T04:00:00Z","v":413275,"vw":58.398894},{"c":58.19,"h":58.83,"l":57.54,"n":5644,"o":58.1,"t":"2026-03-24T04:00:00Z","v":391345,"vw":58.245587},{"c":58.64,"h":59.685,"l":58.28,"n":4046,"o":58.43,"t":"2026-03-25T04:00:00Z","v":291736,"vw":59.009732},{"c":57.87,"h":59.28,"l":57.6504,"n":5880,"o":58,"t":"2026-03-26T04:00:00Z","v":263318,"vw":58.274407},{"c":56.42,"h":58.82,"l":56.325,"n":7348,"o":57.75,"t":"2026-03-27T04:00:00Z","v":352847,"vw":57.092918},{"c":56.47,"h":58.125,"l":56.245,"n":7421,"o":56.52,"t":"2026-03-30T04:00:00Z","v":343940,"vw":56.904979},{"c":58.39,"h":58.78,"l":56.89,"n":11307,"o":56.89,"t":"2026-03-31T04:00:00Z","v":551312,"vw":58.00002},{"c":58.3,"h":59.54,"l":57.93,"n":5817,"o":58.66,"t":"2026-04-01T04:00:00Z","v":256716,"vw":58.526286},{"c":58.5,"h":58.7,"l":57.68,"n":5681,"o":57.68,"t":"2026-04-02T04:00:00Z","v":209377,"vw":58.199006},{"c":59.31,"h":59.74,"l":58.795,"n":3034,"o":58.8,"t":"2026-04-06T04:00:00Z","v":153357,"vw":59.312225},{"c":58.63,"h":60.28,"l":58.34,"n":4383,"o":59.53,"t":"2026-04-07T04:00:00Z","v":215139,"vw":58.827443},{"c":60.79,"h":61.185,"l":60.1,"n":4691,"o":60.11,"t":"2026-04-08T04:00:00Z","v":238070,"vw":60.761573},{"c":60.74,"h":61.995,"l":60.48,"n":5254,"o":61.15,"t":"2026-04-09T04:00:00Z","v":223176,"vw":60.933944},{"c":60.04,"h":61.135,"l":59.77,"n":4753,"o":60.7,"t":"2026-04-10T04:00:00Z","v":242743,"vw":60.096626},{"c":60.54,"h":60.77,"l":60.04,"n":3868,"o":60.04,"t":"2026-04-13T04:00:00Z","v":169911,"vw":60.45594},{"c":62.16,"h":63,"l":61.1,"n":6234,"o":61.1,"t":"2026-04-14T04:00:00Z","v":216448,"vw":62.400645},{"c":63.07,"h":63.625,"l":62.601,"n":4055,"o":62.98,"t":"2026-04-15T04:00:00Z","v":207316,"vw":63.141992},{"c":62.96,"h":64.43,"l":62.6,"n":6063,"o":63.73,"t":"2026-04-16T04:00:00Z","v":273847,"vw":63.092587},{"c":62.85,"h":63.995,"l":61.97,"n":7444,"o":63.65,"t":"2026-04-17T04:00:00Z","v":267740,"vw":62.702196},{"c":62.82,"h":63.3924,"l":62.3,"n":4263,"o":62.56,"t":"2026-04-20T04:00:00Z","v":210471,"vw":62.825852},{"c":60.63,"h":62.88,"l":60.29,"n":6364,"o":62.88,"t":"2026-04-21T04:00:00Z","v":390106,"vw":60.990571},{"c":59.24,"h":59.89,"l":58.78,"n":4846,"o":59.0816,"t":"2026-04-22T04:00:00Z","v":259955,"vw":59.272483},{"c":57.75,"h":59.45,"l":57.14,"n":6065,"o":59.04,"t":"2026-04-23T04:00:00Z","v":448456,"vw":57.97985},{"c":58.74,"h":58.76,"l":57.51,"n":4994,"o":57.51,"t":"2026-04-24T04:00:00Z","v":159530,"vw":58.29866},{"c":58.61,"h":59.96,"l":58.355,"n":4519,"o":59.41,"t":"2026-04-27T04:00:00Z","v":403526,"vw":58.872401},{"c":57.53,"h":58.78,"l":57.01,"n":6416,"o":58.61,"t":"2026-04-28T04:00:00Z","v":388484,"vw":57.57944},{"c":57.22,"h":57.69,"l":56.08,"n":7876,"o":57.5,"t":"2026-04-29T04:00:00Z","v":413879,"vw":56.885346},{"c":58.99,"h":59.095,"l":57.22,"n":5779,"o":57.22,"t":"2026-04-30T04:00:00Z","v":193845,"vw":58.645584},{"c":58.85,"h":59.34,"l":58,"n":4640,"o":59.23,"t":"2026-05-01T04:00:00Z","v":184461,"vw":58.621117},{"c":59.04,"h":59.47,"l":58.745,"n":5860,"o":58.85,"t":"2026-05-04T04:00:00Z","v":280985,"vw":59.049302},{"c":58.75,"h":59.58,"l":58.56,"n":3753,"o":59.45,"t":"2026-05-05T04:00:00Z","v":175803,"vw":58.823004},{"c":60.27,"h":60.62,"l":58.81,"n":7477,"o":58.98,"t":"2026-05-06T04:00:00Z","v":361047,"vw":59.989675},{"c":59,"h":60.2,"l":57.94,"n":4776,"o":60.2,"t":"2026-05-07T04:00:00Z","v":269013,"vw":58.755483},{"c":58.88,"h":59.29,"l":57.995,"n":5157,"o":58.54,"t":"2026-05-08T04:00:00Z","v":168692,"vw":58.673734},{"c":59.03,"h":59.5,"l":58.6137,"n":5170,"o":59.17,"t":"2026-05-11T04:00:00Z","v":200133,"vw":58.99445},{"c":58.23,"h":58.82,"l":57.68,"n":5551,"o":58.61,"t":"2026-05-12T04:00:00Z","v":276577,"vw":58.120733},{"c":59.61,"h":60.08,"l":57.5,"n":7361,"o":57.66,"t":"2026-05-13T04:00:00Z","v":295407,"vw":59.393418},{"c":57.35,"h":59.23,"l":56.87,"n":5752,"o":59.23,"t":"2026-05-14T04:00:00Z","v":261514,"vw":57.445076},{"c":56.33,"h":57.5,"l":56.075,"n":5674,"o":57.06,"t":"2026-05-15T04:00:00Z","v":239054,"vw":56.438113},{"c":57.22,"h":57.8,"l":56.45,"n":4916,"o":56.56,"t":"2026-05-18T04:00:00Z","v":220407,"vw":57.321219},{"c":56.89,"h":57.25,"l":56.67,"n":4456,"o":57,"t":"2026-05-19T04:00:00Z","v":162042,"vw":56.940332},{"c":56.88,"h":57.3292,"l":56.5,"n":4932,"o":56.52,"t":"2026-05-20T04:00:00Z","v":202180,"vw":56.992241},{"c":56.03,"h":56.53,"l":54.8,"n":6978,"o":56.22,"t":"2026-05-21T04:00:00Z","v":335926,"vw":55.650764},{"c":54.42,"h":55.58,"l":54.24,"n":8235,"o":54.82,"t":"2026-05-22T04:00:00Z","v":349570,"vw":54.700301},{"c":64.09,"h":65.8,"l":60.6,"n":13659,"o":60.87,"t":"2026-05-26T04:00:00Z","v":787576,"vw":63.591736},{"c":65.45,"h":67.51,"l":63.76,"n":11495,"o":64.09,"t":"2026-05-27T04:00:00Z","v":580109,"vw":65.97283},{"c":65.93,"h":66.8,"l":63.75,"n":8955,"o":63.9,"t":"2026-05-28T04:00:00Z","v":443121,"vw":65.547422},{"c":67.43,"h":68.37,"l":66.14,"n":8507,"o":66.14,"t":"2026-05-29T04:00:00Z","v":478114,"vw":67.504355},{"c":68.36,"h":68.9,"l":67.445,"n":8846,"o":67.5,"t":"2026-06-01T04:00:00Z","v":382185,"vw":68.11155},{"c":68.71,"h":69.18,"l":67.875,"n":6765,"o":68.3,"t":"2026-06-02T04:00:00Z","v":372434,"vw":68.693401},{"c":66.96,"h":68.69,"l":66.67,"n":7720,"o":68.13,"t":"2026-06-03T04:00:00Z","v":384013,"vw":67.550841},{"c":68.03,"h":68.435,"l":66.09,"n":6847,"o":66.18,"t":"2026-06-04T04:00:00Z","v":285502,"vw":67.912545},{"c":66.09,"h":68.04,"l":65.49,"n":5799,"o":67.99,"t":"2026-06-05T04:00:00Z","v":412719,"vw":66.232572},{"c":66.1,"h":66.665,"l":64.83,"n":6708,"o":66.09,"t":"2026-06-08T04:00:00Z","v":254831,"vw":65.85985},{"c":66.09,"h":67.27,"l":64.58,"n":7264,"o":66.5,"t":"2026-06-09T04:00:00Z","v":356237,"vw":65.740202},{"c":68.25,"h":68.69,"l":65.83,"n":6587,"o":66.01,"t":"2026-06-10T04:00:00Z","v":343058,"vw":68.038537},{"c":68.17,"h":68.62,"l":66.815,"n":8845,"o":68,"t":"2026-06-11T04:00:00Z","v":427246,"vw":67.943577},{"c":67.83,"h":69,"l":66.97,"n":6083,"o":69,"t":"2026-06-12T04:00:00Z","v":361978,"vw":67.749638},{"c":68.85,"h":69.93,"l":67.83,"n":5328,"o":68,"t":"2026-06-15T04:00:00Z","v":273910,"vw":69.071776},{"c":67.35,"h":68.99,"l":67.225,"n":6253,"o":68.1,"t":"2026-06-16T04:00:00Z","v":327415,"vw":67.781945},{"c":66.42,"h":67.55,"l":66.08,"n":5344,"o":67.01,"t":"2026-06-17T04:00:00Z","v":274393,"vw":66.910926},{"c":65.72,"h":66.88,"l":65.25,"n":7083,"o":66.09,"t":"2026-06-18T04:00:00Z","v":498364,"vw":65.869851},{"c":67.25,"h":67.45,"l":65.31,"n":5471,"o":65.72,"t":"2026-06-22T04:00:00Z","v":203072,"vw":66.881372},{"c":66.29,"h":68.26,"l":65.365,"n":5956,"o":65.72,"t":"2026-06-23T04:00:00Z","v":407831,"vw":66.876889},{"c":65.91,"h":67.225,"l":65.24,"n":4872,"o":66.29,"t":"2026-06-24T04:00:00Z","v":308400,"vw":66.029158},{"c":66.43,"h":66.9,"l":65.26,"n":6390,"o":65.94,"t":"2026-06-25T04:00:00Z","v":400465,"vw":66.349227},{"c":66.66,"h":67.39,"l":66,"n":8825,"o":66,"t":"2026-06-26T04:00:00Z","v":433771,"vw":66.898346},{"c":65.93,"h":66.375,"l":64.84,"n":7782,"o":65.37,"t":"2026-06-29T04:00:00Z","v":434465,"vw":65.64538},{"c":65.99,"h":66.465,"l":65.0963,"n":5099,"o":66.1,"t":"2026-06-30T04:00:00Z","v":216872,"vw":65.932979},{"c":66.9,"h":67.49,"l":65.87,"n":5919,"o":66.08,"t":"2026-07-01T04:00:00Z","v":330128,"vw":66.949907},{"c":67.26,"h":67.9,"l":66.43,"n":5756,"o":66.9,"t":"2026-07-02T04:00:00Z","v":297876,"vw":67.319817},{"c":69.35,"h":69.76,"l":68.1,"n":6514,"o":68.11,"t":"2026-07-06T04:00:00Z","v":318273,"vw":69.18801},{"c":69.6,"h":70.4999,"l":69.26,"n":4891,"o":69.74,"t":"2026-07-07T04:00:00Z","v":207420,"vw":69.747047},{"c":70.28,"h":70.53,"l":69.36,"n":4821,"o":70.04,"t":"2026-07-08T04:00:00Z","v":227879,"vw":70.058079},{"c":71.76,"h":71.77,"l":69.95,"n":5194,"o":70.47,"t":"2026-07-09T04:00:00Z","v":207875,"vw":71.246038},{"c":70.54,"h":72,"l":70.34,"n":3950,"o":71.76,"t":"2026-07-10T04:00:00Z","v":195074,"vw":71.029417},{"c":69.75,"h":70.75,"l":69.46,"n":3615,"o":70.4,"t":"2026-07-13T04:00:00Z","v":162853,"vw":69.896904},{"c":69.71,"h":70.845,"l":69.45,"n":3658,"o":70.32,"t":"2026-07-14T04:00:00Z","v":173514,"vw":69.840075},{"c":70.92,"h":71.62,"l":70.01,"n":5866,"o":70.01,"t":"2026-07-15T04:00:00Z","v":256194,"vw":70.985798},{"c":69.32,"h":71.45,"l":68.8,"n":6837,"o":71.11,"t":"2026-07-16T04:00:00Z","v":306375,"vw":69.474355},{"c":70.07,"h":70.5425,"l":68.4206,"n":5112,"o":68.5,"t":"2026-07-17T04:00:00Z","v":145048,"vw":69.969354},{"c":71.59,"h":72.34,"l":70.78,"n":5134,"o":70.78,"t":"2026-07-20T04:00:00Z","v":291514,"vw":71.927458},{"c":71.9,"h":72.96,"l":71.08,"n":5002,"o":71.3,"t":"2026-07-21T04:00:00Z","v":234993,"vw":72.224803},{"c":72.43,"h":72.58,"l":70,"n":6536,"o":70,"t":"2026-07-22T04:00:00Z","v":239615,"vw":72.139331},{"c":72.58,"h":73.17,"l":71.8,"n":4998,"o":72.32,"t":"2026-07-23T04:00:00Z","v":255442,"vw":72.555601},{"c":73.95,"h":74.33,"l":72.55,"n":7938,"o":72.99,"t":"2026-07-24T04:00:00Z","v":424166,"vw":73.680858},{"c":74.8,"h":75.55,"l":74.07,"n":5867,"o":74.73,"t":"2026-07-27T04:00:00Z","v":472568,"vw":74.91714},{"c":74.83,"h":76.68,"l":74.465,"n":6468,"o":75.17,"t":"2026-07-28T04:00:00Z","v":359732,"vw":75.292375},{"c":73.99,"h":75.5,"l":73.6183,"n":6063,"o":75.49,"t":"2026-07-29T04:00:00Z","v":243896,"vw":74.338641},{"c":73.02,"h":74.245,"l":72.4701,"n":8494,"o":74.15,"t":"2026-07-30T04:00:00Z","v":451689,"vw":72.992642},{"c":73.57,"h":73.89,"l":71.48,"n":6779,"o":72.34,"t":"2026-07-31T04:00:00Z","v":293642,"vw":73.215459},{"c":73.98,"h":74.27,"l":72.32,"n":4910,"o":74.01,"t":"2026-08-03T04:00:00Z","v":228768,"vw":73.590027},{"c":74.87,"h":74.95,"l":73.58,"n":4905,"o":74.31,"t":"2026-08-04T04:00:00Z","v":171465,"vw":74.584488},{"c":74.805,"h":75.58,"l":74.56,"n":4526,"o":74.88,"t":"2026-08-05T04:00:00Z","v":298370,"vw":75.02779},{"c":74.73,"h":75.57,"l":74.3006,"n":4102,"o":74.8,"t":"2026-08-06T04:00:00Z","v":180465,"vw":74.889776},{"c":74.44,"h":75.15,"l":73.96,"n":3184,"o":74.7,"t":"2026-08-07T04:00:00Z","v":159000,"vw":74.453209},{"c":74.88,"h":75.16,"l":74.305,"n":5433,"o":74.67,"t":"2026-08-10T04:00:00Z","v":222672,"vw":74.947019},{"c":73.41,"h":75.03,"l":73.22,"n":6736,"o":74.43,"t":"2026-08-11T04:00:00Z","v":202740,"vw":73.957539},{"c":74.16,"h":75.975,"l":74.1,"n":6545,"o":75.975,"t":"2026-08-12T04:00:00Z","v":296926,"vw":74.84605},{"c":72.17,"h":74.58,"l":71.78,"n":6467,"o":74.46,"t":"2026-08-13T04:00:00Z","v":243701,"vw":72.501059},{"c":73.02,"h":73.64,"l":72.3,"n":6495,"o":72.3,"t":"2026-08-14T04:00:00Z","v":210120,"vw":73.017592},{"c":73.62,"h":74.145,"l":73.04,"n":7126,"o":73.04,"t":"2026-08-17T04:00:00Z","v":214652,"vw":73.731569},{"c":73.74,"h":74.6,"l":73.41,"n":4797,"o":74.23,"t":"2026-08-18T04:00:00Z","v":214424,"vw":73.732542},{"c":74.89,"h":75.125,"l":73.685,"n":7601,"o":74.17,"t":"2026-08-19T04:00:00Z","v":321612,"vw":74.641737},{"c":73.84,"h":75.825,"l":72.795,"n":7036,"o":74.89,"t":"2026-08-20T04:00:00Z","v":288065,"vw":73.806019},{"c":73.61,"h":74.96,"l":72.8,"n":6144,"o":73.77,"t":"2026-08-21T04:00:00Z","v":198924,"vw":73.508741},{"c":73.47,"h":74.32,"l":73.11,"n":5983,"o":73.62,"t":"2026-08-24T04:00:00Z","v":251070,"vw":73.591681},{"c":75,"h":75.25,"l":72.86,"n":8945,"o":73.87,"t":"2026-08-25T04:00:00Z","v":1036869,"vw":74.885925},{"c":74.81,"h":80.9,"l":72.99,"n":12943,"o":76.19,"t":"2026-08-26T04:00:00Z","v":815492,"vw":76.316403},{"c":74.83,"h":76.4425,"l":73.195,"n":7179,"o":74.94,"t":"2026-08-27T04:00:00Z","v":401212,"vw":75.25523},{"c":74.53,"h":76.38,"l":73,"n":9827,"o":74.83,"t":"2026-08-28T04:00:00Z","v":615423,"vw":74.822447},{"c":74.64,"h":76.675,"l":74,"n":10738,"o":74.69,"t":"2026-08-31T04:00:00Z","v":544973,"vw":75.311636},{"c":74.04,"h":75.42,"l":73.52,"n":7985,"o":74.52,"t":"2026-09-01T04:00:00Z","v":303194,"vw":74.4732},{"c":74.56,"h":75.16,"l":73.31,"n":8080,"o":73.31,"t":"2026-09-02T04:00:00Z","v":315594,"vw":74.528582},{"c":74.59,"h":74.83,"l":73.61,"n":5421,"o":74.56,"t":"2026-09-03T04:00:00Z","v":207691,"vw":74.435137},{"c":75,"h":75.48,"l":74.47,"n":5824,"o":74.47,"t":"2026-09-04T04:00:00Z","v":174997,"vw":75.024259},{"c":74.36,"h":75.18,"l":74,"n":6015,"o":74.59,"t":"2026-09-08T04:00:00Z","v":510935,"vw":74.408277},{"c":73.71,"h":74.425,"l":73.27,"n":5158,"o":74.36,"t":"2026-09-09T04:00:00Z","v":181649,"vw":73.659203},{"c":74.83,"h":75.84,"l":73.89,"n":7525,"o":73.89,"t":"2026-09-10T04:00:00Z","v":362615,"vw":74.910698},{"c":77.26,"h":77.5963,"l":75.04,"n":6562,"o":75.2,"t":"2026-09-11T04:00:00Z","v":328242,"vw":76.759091},{"c":77.18,"h":77.99,"l":77,"n":4209,"o":77.26,"t":"2026-09-14T04:00:00Z","v":486821,"vw":77.347799},{"c":77.28,"h":77.66,"l":76.53,"n":4742,"o":76.87,"t":"2026-09-15T04:00:00Z","v":348589,"vw":77.155107},{"c":78.76,"h":79.17,"l":77.35,"n":9533,"o":77.38,"t":"2026-09-16T04:00:00Z","v":584874,"vw":78.665389},{"c":78.88,"h":79.4,"l":77.82,"n":5040,"o":78.6,"t":"2026-09-17T04:00:00Z","v":241941,"vw":79.020411},{"c":78.73,"h":79.41,"l":78.12,"n":5374,"o":79.41,"t":"2026-09-18T04:00:00Z","v":310437,"vw":78.826173},{"c":79.54,"h":79.63,"l":77.0201,"n":4837,"o":79.18,"t":"2026-09-21T04:00:00Z","v":416681,"vw":78.802381},{"c":81.05,"h":81.255,"l":79.2001,"n":6035,"o":79.87,"t":"2026-09-22T04:00:00Z","v":513490,"vw":80.183792},{"c":80.38,"h":80.58,"l":77.2,"n":6908,"o":78.73,"t":"2026-09-23T04:00:00Z","v":906716,"vw":80.197415},{"c":79.7,"h":80.39,"l":79.3001,"n":5547,"o":79.87,"t":"2026-09-24T04:00:00Z","v":359241,"vw":79.793861},{"c":79.77,"h":80.36,"l":79.0384,"n":5857,"o":80.12,"t":"2026-09-25T04:00:00Z","v":314803,"vw":79.875497},{"c":80.59,"h":81,"l":79.31,"n":5200,"o":79.37,"t":"2026-09-28T04:00:00Z","v":227863,"vw":80.525898},{"c":80.6,"h":81.0429,"l":80.06,"n":5852,"o":80.87,"t":"2026-09-29T04:00:00Z","v":292593,"vw":80.487991},{"c":80.25,"h":80.78,"l":79.395,"n":5643,"o":79.41,"t":"2026-09-30T04:00:00Z","v":428966,"vw":80.318639},{"c":80.3,"h":80.56,"l":79.29,"n":5965,"o":80.45,"t":"2026-10-01T04:00:00Z","v":207824,"vw":80.032606},{"c":79.19,"h":80.79,"l":78.41,"n":4906,"o":80.79,"t":"2026-10-02T04:00:00Z","v":174307,"vw":79.372758},{"c":80.5,"h":81.14,"l":79.8101,"n":7519,"o":79.98,"t":"2026-10-05T04:00:00Z","v":288944,"vw":80.622326},{"c":80.65,"h":81.35,"l":80.19,"n":3636,"o":80.87,"t":"2026-10-06T04:00:00Z","v":173882,"vw":80.738569},{"c":81.33,"h":81.7,"l":80.19,"n":4386,"o":80.77,"t":"2026-10-07T04:00:00Z","v":169652,"vw":81.222097},{"c":80.85,"h":81.93,"l":80.33,"n":4102,"o":81.33,"t":"2026-10-08T04:00:00Z","v":201410,"vw":80.930265},{"c":81.05,"h":82.15,"l":80.39,"n":8708,"o":81,"t":"2026-10-09T04:00:00Z","v":456557,"vw":81.071466},{"c":82.18,"h":82.26,"l":80.97,"n":4385,"o":81.44,"t":"2026-10-12T04:00:00Z","v":198814,"vw":81.951951},{"c":82.53,"h":82.625,"l":81.76,"n":4658,"o":82.29,"t":"2026-10-13T04:00:00Z","v":223260,"vw":82.417634},{"c":82.27,"h":83,"l":81.91,"n":6726,"o":82.5,"t":"2026-10-14T04:00:00Z","v":216356,"vw":82.276062},{"c":83.16,"h":84.75,"l":80.3,"n":6461,"o":81.37,"t":"2026-10-15T04:00:00Z","v":305674,"vw":83.501424},{"c":82.61,"h":84.155,"l":81.98,"n":4458,"o":83.13,"t":"2026-10-16T04:00:00Z","v":201060,"vw":82.98406},{"c":83.96,"h":84.08,"l":82.74,"n":5305,"o":82.81,"t":"2026-10-19T04:00:00Z","v":236974,"vw":83.429279},{"c":84.93,"h":85.15,"l":83.57,"n":11173,"o":83.57,"t":"2026-10-20T04:00:00Z","v":487091,"vw":84.4823},{"c":84.56,"h":84.68,"l":83.6,"n":7877,"o":84.68,"t":"2026-10-21T04:00:00Z","v":335427,"vw":84.345617},{"c":83.42,"h":84.39,"l":83.12,"n":6323,"o":83.65,"t":"2026-10-22T04:00:00Z","v":222031,"vw":83.60905}],"volatilityBars":[{"c":80,"h":80.205,"l":79.6,"n":519,"o":79.87,"t":"2026-09-22T13:30:00Z","v":71370,"vw":79.965386},{"c":79.56,"h":80.03,"l":79.5,"n":428,"o":80.02,"t":"2026-09-22T13:45:00Z","v":28794,"vw":79.893372},{"c":79.64,"h":79.9379,"l":79.42,"n":178,"o":79.56,"t":"2026-09-22T14:00:00Z","v":14779,"vw":79.702218},{"c":79.77,"h":79.9,"l":79.595,"n":222,"o":79.64,"t":"2026-09-22T14:15:00Z","v":11541,"vw":79.785023},{"c":79.75,"h":79.825,"l":79.685,"n":128,"o":79.79,"t":"2026-09-22T14:30:00Z","v":4561,"vw":79.756773},{"c":79.815,"h":79.865,"l":79.2001,"n":286,"o":79.75,"t":"2026-09-22T14:45:00Z","v":19533,"vw":79.555949},{"c":79.82,"h":79.95,"l":79.6901,"n":194,"o":79.85,"t":"2026-09-22T15:00:00Z","v":8955,"vw":79.863877},{"c":79.915,"h":79.915,"l":79.7,"n":177,"o":79.76,"t":"2026-09-22T15:15:00Z","v":12366,"vw":79.837256},{"c":79.75,"h":79.958,"l":79.6101,"n":111,"o":79.9,"t":"2026-09-22T15:30:00Z","v":7518,"vw":79.77989},{"c":79.72,"h":79.81,"l":79.69,"n":144,"o":79.75,"t":"2026-09-22T15:45:00Z","v":8020,"vw":79.7628},{"c":79.96,"h":79.965,"l":79.66,"n":172,"o":79.77,"t":"2026-09-22T16:00:00Z","v":9216,"vw":79.805689},{"c":79.94,"h":80.095,"l":79.86,"n":184,"o":79.94,"t":"2026-09-22T16:15:00Z","v":8410,"vw":79.969336},{"c":79.89,"h":79.92,"l":79.86,"n":65,"o":79.92,"t":"2026-09-22T16:30:00Z","v":1839,"vw":79.898889},{"c":79.95,"h":79.96,"l":79.875,"n":65,"o":79.9,"t":"2026-09-22T16:45:00Z","v":1371,"vw":79.929805},{"c":80.01,"h":80.01,"l":79.855,"n":93,"o":79.925,"t":"2026-09-22T17:00:00Z","v":2364,"vw":79.954517},{"c":80.08,"h":80.08,"l":79.91,"n":59,"o":80.03,"t":"2026-09-22T17:15:00Z","v":1804,"vw":80.026875},{"c":80.305,"h":80.305,"l":80.11,"n":127,"o":80.11,"t":"2026-09-22T17:30:00Z","v":4762,"vw":80.214505},{"c":80.49,"h":80.565,"l":80.33,"n":207,"o":80.365,"t":"2026-09-22T17:45:00Z","v":13740,"vw":80.454139},{"c":80.255,"h":80.47,"l":80.15,"n":70,"o":80.47,"t":"2026-09-22T18:00:00Z","v":2293,"vw":80.338212},{"c":80.47,"h":80.47,"l":80.255,"n":116,"o":80.32,"t":"2026-09-22T18:15:00Z","v":4565,"vw":80.402011},{"c":80.56,"h":80.56,"l":80.4175,"n":84,"o":80.485,"t":"2026-09-22T18:30:00Z","v":2873,"vw":80.514914},{"c":80.77,"h":80.77,"l":80.4914,"n":88,"o":80.55,"t":"2026-09-22T18:45:00Z","v":4840,"vw":80.60185},{"c":80.58,"h":80.75,"l":80.2245,"n":199,"o":80.75,"t":"2026-09-22T19:00:00Z","v":9865,"vw":80.5133},{"c":80.64,"h":80.64,"l":80.385,"n":230,"o":80.51,"t":"2026-09-22T19:15:00Z","v":11111,"vw":80.56063},{"c":80.845,"h":80.87,"l":80.515,"n":255,"o":80.515,"t":"2026-09-22T19:30:00Z","v":12035,"vw":80.693411},{"c":80.96,"h":81.255,"l":80.86,"n":971,"o":80.91,"t":"2026-09-22T19:45:00Z","v":46129,"vw":81.022541},{"c":81.05,"h":81.05,"l":81.05,"n":9,"o":81.05,"t":"2026-09-22T20:00:00Z","v":24140,"vw":81.05},{"c":80.99,"h":80.99,"l":80.99,"n":8,"o":80.99,"t":"2026-09-22T22:30:00Z","v":227,"vw":80.99},{"c":78.8,"h":79.48,"l":78.8,"n":22,"o":79.48,"t":"2026-09-23T13:15:00Z","v":1512,"vw":79.34858},{"c":79.27,"h":79.8,"l":77.2,"n":193,"o":78.91,"t":"2026-09-23T13:30:00Z","v":33556,"vw":78.763822},{"c":79.09,"h":79.255,"l":78.5001,"n":141,"o":79.255,"t":"2026-09-23T13:45:00Z","v":7633,"vw":78.889352},{"c":78.8375,"h":79.06,"l":78.2601,"n":152,"o":78.78,"t":"2026-09-23T14:00:00Z","v":6974,"vw":78.7874},{"c":78.66,"h":78.93,"l":78.525,"n":202,"o":78.6001,"t":"2026-09-23T14:15:00Z","v":7344,"vw":78.717222},{"c":78.74,"h":78.94,"l":78.3201,"n":290,"o":78.81,"t":"2026-09-23T14:30:00Z","v":12712,"vw":78.697032},{"c":79.04,"h":79.24,"l":78.75,"n":329,"o":78.75,"t":"2026-09-23T14:45:00Z","v":14554,"vw":79.034267},{"c":80.36,"h":80.415,"l":79.1,"n":581,"o":79.11,"t":"2026-09-23T15:00:00Z","v":26724,"vw":79.792358},{"c":80.1,"h":80.54,"l":80.02,"n":516,"o":80.38,"t":"2026-09-23T15:15:00Z","v":28283,"vw":80.35521},{"c":79.92,"h":80.35,"l":79.92,"n":188,"o":80.1,"t":"2026-09-23T15:30:00Z","v":8897,"vw":80.179026},{"c":79.82,"h":79.98,"l":79.5375,"n":112,"o":79.98,"t":"2026-09-23T15:45:00Z","v":3244,"vw":79.743125},{"c":79.7,"h":79.81,"l":79.69,"n":135,"o":79.75,"t":"2026-09-23T16:00:00Z","v":5091,"vw":79.727848},{"c":79.63,"h":80.0399,"l":79.6025,"n":165,"o":79.72,"t":"2026-09-23T16:15:00Z","v":6905,"vw":79.762279},{"c":79.67,"h":79.73,"l":79.58,"n":87,"o":79.73,"t":"2026-09-23T16:30:00Z","v":3367,"vw":79.664283},{"c":79.595,"h":79.71,"l":79.51,"n":142,"o":79.63,"t":"2026-09-23T16:45:00Z","v":5180,"vw":79.608741},{"c":79.63,"h":79.65,"l":79.49,"n":136,"o":79.59,"t":"2026-09-23T17:00:00Z","v":4828,"vw":79.591412},{"c":79.94,"h":80,"l":79.66,"n":183,"o":79.66,"t":"2026-09-23T17:15:00Z","v":7765,"vw":79.934858},{"c":80.22,"h":80.22,"l":79.93,"n":127,"o":79.93,"t":"2026-09-23T17:30:00Z","v":5866,"vw":80.056535},{"c":80.425,"h":80.48,"l":80.26,"n":86,"o":80.34,"t":"2026-09-23T17:45:00Z","v":3403,"vw":80.340133},{"c":80.41,"h":80.44,"l":80.32,"n":75,"o":80.44,"t":"2026-09-23T18:00:00Z","v":2245,"vw":80.367482},{"c":80.37,"h":80.435,"l":80.3,"n":106,"o":80.34,"t":"2026-09-23T18:15:00Z","v":3298,"vw":80.367268},{"c":80.37,"h":80.44,"l":80.25,"n":108,"o":80.25,"t":"2026-09-23T18:30:00Z","v":3527,"vw":80.371392},{"c":80.3525,"h":80.49,"l":80.345,"n":150,"o":80.37,"t":"2026-09-23T18:45:00Z","v":6530,"vw":80.413159},{"c":80.41,"h":80.44,"l":80.295,"n":172,"o":80.39,"t":"2026-09-23T19:00:00Z","v":5550,"vw":80.370662},{"c":80.4,"h":80.46,"l":80.36,"n":111,"o":80.435,"t":"2026-09-23T19:15:00Z","v":3885,"vw":80.419591},{"c":80.39,"h":80.45,"l":80.32,"n":197,"o":80.45,"t":"2026-09-23T19:30:00Z","v":6756,"vw":80.399747},{"c":80.37,"h":80.58,"l":79.98,"n":1180,"o":80.345,"t":"2026-09-23T19:45:00Z","v":64702,"vw":80.332806},{"c":80.58,"h":80.58,"l":80.38,"n":26,"o":80.38,"t":"2026-09-23T20:00:00Z","v":550711,"vw":80.38004},{"c":80.03,"h":80.27,"l":79.615,"n":153,"o":79.87,"t":"2026-09-24T13:30:00Z","v":14674,"vw":79.963957},{"c":80.14,"h":80.39,"l":79.81,"n":248,"o":79.97,"t":"2026-09-24T13:45:00Z","v":10199,"vw":80.158881},{"c":79.795,"h":80.21,"l":79.795,"n":144,"o":80.12,"t":"2026-09-24T14:00:00Z","v":7752,"vw":80.006756},{"c":79.66,"h":79.9899,"l":79.61,"n":191,"o":79.795,"t":"2026-09-24T14:15:00Z","v":8114,"vw":79.720746},{"c":79.565,"h":79.74,"l":79.49,"n":130,"o":79.7,"t":"2026-09-24T14:30:00Z","v":5407,"vw":79.637271},{"c":79.705,"h":79.715,"l":79.3001,"n":143,"o":79.56,"t":"2026-09-24T14:45:00Z","v":8684,"vw":79.555083},{"c":79.79,"h":79.83,"l":79.5901,"n":242,"o":79.7519,"t":"2026-09-24T15:00:00Z","v":14773,"vw":79.729053},{"c":79.69,"h":79.79,"l":79.6101,"n":147,"o":79.78,"t":"2026-09-24T15:15:00Z","v":5850,"vw":79.705173},{"c":79.73,"h":79.79,"l":79.6101,"n":247,"o":79.74,"t":"2026-09-24T15:30:00Z","v":12584,"vw":79.711115},{"c":79.82,"h":79.93,"l":79.5001,"n":185,"o":79.68,"t":"2026-09-24T15:45:00Z","v":10860,"vw":79.767346},{"c":79.74,"h":79.88,"l":79.73,"n":130,"o":79.78,"t":"2026-09-24T16:00:00Z","v":6629,"vw":79.819171},{"c":80.02,"h":80.13,"l":79.81,"n":166,"o":79.81,"t":"2026-09-24T16:15:00Z","v":7490,"vw":79.964675},{"c":80.09,"h":80.13,"l":79.945,"n":92,"o":80.03,"t":"2026-09-24T16:30:00Z","v":3671,"vw":80.02705},{"c":80.02,"h":80.09,"l":80,"n":41,"o":80.09,"t":"2026-09-24T16:45:00Z","v":1517,"vw":80.035},{"c":79.97,"h":80.06,"l":79.87,"n":65,"o":80.06,"t":"2026-09-24T17:00:00Z","v":2466,"vw":79.976059},{"c":79.88,"h":80.03,"l":79.76,"n":95,"o":80.02,"t":"2026-09-24T17:15:00Z","v":3644,"vw":79.890323},{"c":79.8,"h":79.93,"l":79.73,"n":40,"o":79.89,"t":"2026-09-24T17:30:00Z","v":1523,"vw":79.83},{"c":79.905,"h":79.94,"l":79.87,"n":109,"o":79.88,"t":"2026-09-24T17:45:00Z","v":3807,"vw":79.901165},{"c":79.85,"h":79.93,"l":79.76,"n":67,"o":79.89,"t":"2026-09-24T18:00:00Z","v":2907,"vw":79.852661},{"c":79.855,"h":79.9,"l":79.83,"n":61,"o":79.85,"t":"2026-09-24T18:15:00Z","v":1746,"vw":79.851111},{"c":79.86,"h":79.96,"l":79.86,"n":164,"o":79.91,"t":"2026-09-24T18:30:00Z","v":5371,"vw":79.915226},{"c":79.9,"h":79.93,"l":79.86,"n":77,"o":79.895,"t":"2026-09-24T18:45:00Z","v":2461,"vw":79.907616},{"c":79.945,"h":79.96,"l":79.835,"n":176,"o":79.86,"t":"2026-09-24T19:00:00Z","v":5511,"vw":79.912895},{"c":80.02,"h":80.03,"l":79.96,"n":86,"o":79.96,"t":"2026-09-24T19:15:00Z","v":2271,"vw":79.997162},{"c":79.96,"h":80.05,"l":79.95,"n":294,"o":79.98,"t":"2026-09-24T19:30:00Z","v":12170,"vw":79.991413},{"c":79.68,"h":79.97,"l":79.66,"n":1289,"o":79.96,"t":"2026-09-24T19:45:00Z","v":68706,"vw":79.804497},{"c":79.7,"h":79.7,"l":79.7,"n":20,"o":79.7,"t":"2026-09-24T20:00:00Z","v":116856,"vw":79.7},{"c":79.46,"h":80.12,"l":79.0384,"n":165,"o":80.12,"t":"2026-09-25T13:30:00Z","v":14070,"vw":79.708268},{"c":79.525,"h":79.7,"l":79.32,"n":147,"o":79.3603,"t":"2026-09-25T13:45:00Z","v":6869,"vw":79.524109},{"c":79.34,"h":79.545,"l":79.08,"n":120,"o":79.54,"t":"2026-09-25T14:00:00Z","v":5104,"vw":79.373186},{"c":79.69,"h":79.78,"l":79.14,"n":310,"o":79.28,"t":"2026-09-25T14:15:00Z","v":20145,"vw":79.431397},{"c":79.635,"h":79.9,"l":79.595,"n":272,"o":79.78,"t":"2026-09-25T14:30:00Z","v":16134,"vw":79.826005},{"c":79.6825,"h":79.89,"l":79.68,"n":185,"o":79.68,"t":"2026-09-25T14:45:00Z","v":6809,"vw":79.794151},{"c":80.24,"h":80.36,"l":79.68,"n":423,"o":79.68,"t":"2026-09-25T15:00:00Z","v":25592,"vw":80.043364},{"c":80.245,"h":80.35,"l":80.18,"n":218,"o":80.27,"t":"2026-09-25T15:15:00Z","v":13032,"vw":80.279343},{"c":80.04,"h":80.3,"l":80.0001,"n":192,"o":80.3,"t":"2026-09-25T15:30:00Z","v":14311,"vw":80.117819},{"c":80.14,"h":80.145,"l":80.02,"n":134,"o":80.02,"t":"2026-09-25T15:45:00Z","v":7190,"vw":80.108136},{"c":80.02,"h":80.16,"l":79.95,"n":113,"o":80.14,"t":"2026-09-25T16:00:00Z","v":5905,"vw":80.092094},{"c":79.9,"h":80.045,"l":79.69,"n":188,"o":80.045,"t":"2026-09-25T16:15:00Z","v":7875,"vw":79.879919},{"c":79.95,"h":80,"l":79.87,"n":159,"o":79.89,"t":"2026-09-25T16:30:00Z","v":7234,"vw":79.941429},{"c":80.01,"h":80.21,"l":79.88,"n":270,"o":79.88,"t":"2026-09-25T16:45:00Z","v":15023,"vw":80.066939},{"c":79.94,"h":80.01,"l":79.94,"n":30,"o":80.01,"t":"2026-09-25T17:00:00Z","v":1516,"vw":79.965525},{"c":79.95,"h":79.99,"l":79.9,"n":71,"o":79.97,"t":"2026-09-25T17:15:00Z","v":3285,"vw":79.955872},{"c":80.05,"h":80.05,"l":79.945,"n":167,"o":79.945,"t":"2026-09-25T17:30:00Z","v":9346,"vw":79.987836},{"c":80.12,"h":80.12,"l":80.02,"n":112,"o":80.12,"t":"2026-09-25T17:45:00Z","v":3834,"vw":80.065625},{"c":80.1,"h":80.135,"l":80.055,"n":125,"o":80.13,"t":"2026-09-25T18:00:00Z","v":4930,"vw":80.107154},{"c":80.14,"h":80.17,"l":80.085,"n":112,"o":80.1,"t":"2026-09-25T18:15:00Z","v":3230,"vw":80.126059},{"c":80.08,"h":80.15,"l":80.08,"n":43,"o":80.11,"t":"2026-09-25T18:30:00Z","v":1788,"vw":80.115642},{"c":80.115,"h":80.18,"l":80.04,"n":211,"o":80.1,"t":"2026-09-25T18:45:00Z","v":14059,"vw":80.12009},{"c":80.14,"h":80.15,"l":80.02,"n":149,"o":80.05,"t":"2026-09-25T19:00:00Z","v":5531,"vw":80.087137},{"c":80.02,"h":80.135,"l":79.985,"n":150,"o":80.12,"t":"2026-09-25T19:15:00Z","v":6947,"vw":80.050229},{"c":79.715,"h":80.01,"l":79.67,"n":231,"o":79.96,"t":"2026-09-25T19:30:00Z","v":9171,"vw":79.846824},{"c":79.81,"h":79.83,"l":79.5,"n":858,"o":79.745,"t":"2026-09-25T19:45:00Z","v":40455,"vw":79.705276},{"c":79.77,"h":79.77,"l":79.77,"n":11,"o":79.77,"t":"2026-09-25T20:00:00Z","v":34854,"vw":79.77},{"c":80.105,"h":80.345,"l":79.31,"n":147,"o":79.37,"t":"2026-09-28T13:30:00Z","v":11752,"vw":79.706453},{"c":80.32,"h":80.46,"l":79.955,"n":165,"o":80.39,"t":"2026-09-28T13:45:00Z","v":10413,"vw":80.195105},{"c":80.39,"h":80.425,"l":80.21,"n":172,"o":80.32,"t":"2026-09-28T14:00:00Z","v":7666,"vw":80.315185},{"c":80.28,"h":80.405,"l":80.025,"n":100,"o":80.18,"t":"2026-09-28T14:15:00Z","v":8362,"vw":80.217745},{"c":80.31,"h":80.4,"l":80.21,"n":118,"o":80.28,"t":"2026-09-28T14:30:00Z","v":6455,"vw":80.333547},{"c":80.35,"h":80.35,"l":80.1502,"n":225,"o":80.225,"t":"2026-09-28T14:45:00Z","v":5918,"vw":80.274966},{"c":80.44,"h":80.47,"l":80.3001,"n":111,"o":80.355,"t":"2026-09-28T15:00:00Z","v":5022,"vw":80.358272},{"c":80.225,"h":80.37,"l":80.22,"n":88,"o":80.273,"t":"2026-09-28T15:15:00Z","v":3615,"vw":80.282219},{"c":80.32,"h":80.3676,"l":80.22,"n":139,"o":80.28,"t":"2026-09-28T15:30:00Z","v":4585,"vw":80.298521},{"c":80.4,"h":80.4,"l":80.285,"n":183,"o":80.285,"t":"2026-09-28T15:45:00Z","v":7050,"vw":80.340212},{"c":80.62,"h":80.77,"l":80.36,"n":183,"o":80.4,"t":"2026-09-28T16:00:00Z","v":10192,"vw":80.572332},{"c":80.89,"h":80.89,"l":80.625,"n":206,"o":80.64,"t":"2026-09-28T16:15:00Z","v":7972,"vw":80.757465},{"c":80.78,"h":80.8,"l":80.6057,"n":138,"o":80.78,"t":"2026-09-28T16:30:00Z","v":5255,"vw":80.704413},{"c":80.57,"h":80.805,"l":80.57,"n":97,"o":80.805,"t":"2026-09-28T16:45:00Z","v":2943,"vw":80.712895},{"c":80.75,"h":80.75,"l":80.45,"n":114,"o":80.45,"t":"2026-09-28T17:00:00Z","v":5683,"vw":80.618901},{"c":80.64,"h":80.74,"l":80.57,"n":78,"o":80.74,"t":"2026-09-28T17:15:00Z","v":1861,"vw":80.627143},{"c":80.71,"h":80.745,"l":80.55,"n":163,"o":80.63,"t":"2026-09-28T17:30:00Z","v":8269,"vw":80.683631},{"c":80.71,"h":80.71,"l":80.57,"n":73,"o":80.6,"t":"2026-09-28T17:45:00Z","v":1818,"vw":80.651154},{"c":80.73,"h":80.77,"l":80.6,"n":118,"o":80.665,"t":"2026-09-28T18:00:00Z","v":3453,"vw":80.713551},{"c":80.865,"h":80.93,"l":80.74,"n":173,"o":80.77,"t":"2026-09-28T18:15:00Z","v":6378,"vw":80.851248},{"c":80.86,"h":80.8995,"l":80.85,"n":83,"o":80.87,"t":"2026-09-28T18:30:00Z","v":2484,"vw":80.867165},{"c":80.865,"h":80.9,"l":80.75,"n":166,"o":80.84,"t":"2026-09-28T18:45:00Z","v":5236,"vw":80.836765},{"c":80.81,"h":81,"l":80.745,"n":329,"o":80.85,"t":"2026-09-28T19:00:00Z","v":14549,"vw":80.928381},{"c":80.815,"h":80.87,"l":80.65,"n":164,"o":80.815,"t":"2026-09-28T19:15:00Z","v":5484,"vw":80.800544},{"c":80.61,"h":80.87,"l":80.61,"n":224,"o":80.82,"t":"2026-09-28T19:30:00Z","v":9362,"vw":80.776505},{"c":80.63,"h":80.75,"l":80.4,"n":734,"o":80.61,"t":"2026-09-28T19:45:00Z","v":35042,"vw":80.624481},{"c":80.59,"h":80.59,"l":80.59,"n":11,"o":80.59,"t":"2026-09-28T20:00:00Z","v":23371,"vw":80.59},{"c":81.442,"h":81.442,"l":81.442,"n":1,"o":81.442,"t":"2026-09-28T23:30:00Z","v":158,"vw":81.442},{"c":80.495,"h":81.0429,"l":80.25,"n":193,"o":80.87,"t":"2026-09-29T13:30:00Z","v":14990,"vw":80.844873},{"c":80.55,"h":80.7616,"l":80.36,"n":250,"o":80.71,"t":"2026-09-29T13:45:00Z","v":9994,"vw":80.567223},{"c":80.48,"h":80.59,"l":80.23,"n":206,"o":80.55,"t":"2026-09-29T14:00:00Z","v":10533,"vw":80.375505},{"c":80.505,"h":80.515,"l":80.13,"n":170,"o":80.48,"t":"2026-09-29T14:15:00Z","v":8651,"vw":80.342119},{"c":80.26,"h":80.48,"l":80.1701,"n":128,"o":80.48,"t":"2026-09-29T14:30:00Z","v":6094,"vw":80.319627},{"c":80.3,"h":80.415,"l":80.0701,"n":166,"o":80.28,"t":"2026-09-29T14:45:00Z","v":8059,"vw":80.289266},{"c":80.48,"h":80.66,"l":80.195,"n":202,"o":80.32,"t":"2026-09-29T15:00:00Z","v":10334,"vw":80.390182},{"c":80.24,"h":80.5,"l":80.155,"n":146,"o":80.49,"t":"2026-09-29T15:15:00Z","v":6808,"vw":80.314488},{"c":80.06,"h":80.31,"l":80.06,"n":181,"o":80.1501,"t":"2026-09-29T15:30:00Z","v":8230,"vw":80.220349},{"c":80.36,"h":80.385,"l":80.11,"n":146,"o":80.11,"t":"2026-09-29T15:45:00Z","v":5443,"vw":80.289696},{"c":80.33,"h":80.47,"l":80.31,"n":132,"o":80.38,"t":"2026-09-29T16:00:00Z","v":4886,"vw":80.394686},{"c":80.35,"h":80.35,"l":80.175,"n":149,"o":80.31,"t":"2026-09-29T16:15:00Z","v":4685,"vw":80.295381},{"c":80.42,"h":80.44,"l":80.315,"n":159,"o":80.315,"t":"2026-09-29T16:30:00Z","v":4981,"vw":80.387625},{"c":80.39,"h":80.445,"l":80.3,"n":153,"o":80.38,"t":"2026-09-29T16:45:00Z","v":5463,"vw":80.393456},{"c":80.245,"h":80.35,"l":80.095,"n":167,"o":80.35,"t":"2026-09-29T17:00:00Z","v":6702,"vw":80.224085},{"c":80.39,"h":80.39,"l":80.203,"n":90,"o":80.22,"t":"2026-09-29T17:15:00Z","v":2959,"vw":80.288268},{"c":80.31,"h":80.435,"l":80.23,"n":204,"o":80.34,"t":"2026-09-29T17:30:00Z","v":8502,"vw":80.349431},{"c":80.285,"h":80.34,"l":80.195,"n":156,"o":80.31,"t":"2026-09-29T17:45:00Z","v":5692,"vw":80.284941},{"c":80.635,"h":80.67,"l":80.32,"n":280,"o":80.32,"t":"2026-09-29T18:00:00Z","v":30359,"vw":80.424995},{"c":80.63,"h":80.68,"l":80.56,"n":106,"o":80.68,"t":"2026-09-29T18:15:00Z","v":6246,"vw":80.609286},{"c":80.73,"h":80.78,"l":80.575,"n":195,"o":80.61,"t":"2026-09-29T18:30:00Z","v":8327,"vw":80.694576},{"c":80.61,"h":80.77,"l":80.515,"n":190,"o":80.73,"t":"2026-09-29T18:45:00Z","v":7271,"vw":80.659642},{"c":80.65,"h":80.66,"l":80.475,"n":213,"o":80.62,"t":"2026-09-29T19:00:00Z","v":10988,"vw":80.615653},{"c":80.505,"h":80.65,"l":80.505,"n":218,"o":80.65,"t":"2026-09-29T19:15:00Z","v":11193,"vw":80.575622},{"c":80.47,"h":80.69,"l":80.32,"n":365,"o":80.54,"t":"2026-09-29T19:30:00Z","v":15663,"vw":80.495684},{"c":80.64,"h":80.69,"l":80.43,"n":796,"o":80.51,"t":"2026-09-29T19:45:00Z","v":40847,"vw":80.611521},{"c":80.6,"h":80.6,"l":80.6,"n":9,"o":80.6,"t":"2026-09-29T20:00:00Z","v":16778,"vw":80.6},{"c":80.14,"h":80.14,"l":79.395,"n":193,"o":79.41,"t":"2026-09-30T13:30:00Z","v":10383,"vw":79.805328},{"c":80.4,"h":80.42,"l":80.06,"n":178,"o":80.18,"t":"2026-09-30T13:45:00Z","v":21620,"vw":80.191493},{"c":80.49,"h":80.66,"l":80.4,"n":347,"o":80.41,"t":"2026-09-30T14:00:00Z","v":18958,"vw":80.499225},{"c":80.25,"h":80.555,"l":80.12,"n":172,"o":80.47,"t":"2026-09-30T14:15:00Z","v":11226,"vw":80.359389},{"c":79.97,"h":80.27,"l":79.97,"n":137,"o":80.21,"t":"2026-09-30T14:30:00Z","v":6589,"vw":80.140643},{"c":80.055,"h":80.125,"l":79.96,"n":98,"o":80.11,"t":"2026-09-30T14:45:00Z","v":5143,"vw":80.024448},{"c":80.235,"h":80.35,"l":80.015,"n":139,"o":80.015,"t":"2026-09-30T15:00:00Z","v":4958,"vw":80.200025},{"c":80.04,"h":80.35,"l":79.99,"n":221,"o":80.255,"t":"2026-09-30T15:15:00Z","v":11233,"vw":80.094026},{"c":80.19,"h":80.265,"l":79.9901,"n":165,"o":80.04,"t":"2026-09-30T15:30:00Z","v":10773,"vw":80.102164},{"c":80.29,"h":80.31,"l":80.15,"n":182,"o":80.19,"t":"2026-09-30T15:45:00Z","v":8577,"vw":80.253746},{"c":80.48,"h":80.48,"l":80.28,"n":107,"o":80.32,"t":"2026-09-30T16:00:00Z","v":3739,"vw":80.34381},{"c":80.49,"h":80.58,"l":80.47,"n":139,"o":80.51,"t":"2026-09-30T16:15:00Z","v":4450,"vw":80.5145},{"c":80.56,"h":80.71,"l":80.53,"n":181,"o":80.53,"t":"2026-09-30T16:30:00Z","v":6327,"vw":80.608861},{"c":80.63,"h":80.63,"l":80.53,"n":94,"o":80.57,"t":"2026-09-30T16:45:00Z","v":2926,"vw":80.567071},{"c":80.75,"h":80.78,"l":80.6,"n":165,"o":80.65,"t":"2026-09-30T17:00:00Z","v":5677,"vw":80.666141},{"c":80.47,"h":80.73,"l":80.35,"n":167,"o":80.72,"t":"2026-09-30T17:15:00Z","v":7716,"vw":80.533962},{"c":80.47,"h":80.59,"l":80.43,"n":109,"o":80.43,"t":"2026-09-30T17:30:00Z","v":3629,"vw":80.501197},{"c":80.56,"h":80.605,"l":80.51,"n":109,"o":80.52,"t":"2026-09-30T17:45:00Z","v":4433,"vw":80.556553},{"c":80.52,"h":80.56,"l":80.49,"n":68,"o":80.54,"t":"2026-09-30T18:00:00Z","v":2334,"vw":80.530389},{"c":80.52,"h":80.55,"l":80.485,"n":83,"o":80.49,"t":"2026-09-30T18:15:00Z","v":2937,"vw":80.52025},{"c":80.58,"h":80.7,"l":80.43,"n":175,"o":80.47,"t":"2026-09-30T18:30:00Z","v":6313,"vw":80.518735},{"c":80.69,"h":80.735,"l":80.58,"n":134,"o":80.61,"t":"2026-09-30T18:45:00Z","v":4645,"vw":80.660904},{"c":80.71,"h":80.72,"l":80.605,"n":192,"o":80.695,"t":"2026-09-30T19:00:00Z","v":7631,"vw":80.664768},{"c":80.615,"h":80.75,"l":80.615,"n":180,"o":80.685,"t":"2026-09-30T19:15:00Z","v":6027,"vw":80.705634},{"c":80.545,"h":80.65,"l":80.515,"n":235,"o":80.6,"t":"2026-09-30T19:30:00Z","v":7850,"vw":80.587519},{"c":80.34,"h":80.64,"l":80.16,"n":761,"o":80.5525,"t":"2026-09-30T19:45:00Z","v":39557,"vw":80.342463},{"c":80.25,"h":80.25,"l":80.25,"n":11,"o":80.25,"t":"2026-09-30T20:00:00Z","v":49326,"vw":80.25},{"c":80.15,"h":80.56,"l":80.025,"n":309,"o":80.45,"t":"2026-10-01T13:30:00Z","v":8825,"vw":80.31601},{"c":80.26,"h":80.523,"l":80.05,"n":142,"o":80.25,"t":"2026-10-01T13:45:00Z","v":5714,"vw":80.270227},{"c":80.07,"h":80.3,"l":79.88,"n":157,"o":80.3,"t":"2026-10-01T14:00:00Z","v":4643,"vw":80.101614},{"c":79.71,"h":80.17,"l":79.71,"n":123,"o":80.115,"t":"2026-10-01T14:15:00Z","v":5775,"vw":80.030352},{"c":79.665,"h":79.82,"l":79.555,"n":156,"o":79.79,"t":"2026-10-01T14:30:00Z","v":5242,"vw":79.704088},{"c":79.81,"h":79.815,"l":79.58,"n":223,"o":79.58,"t":"2026-10-01T14:45:00Z","v":8933,"vw":79.687301},{"c":79.84,"h":79.91,"l":79.725,"n":149,"o":79.87,"t":"2026-10-01T15:00:00Z","v":4974,"vw":79.836977},{"c":79.82,"h":79.85,"l":79.48,"n":173,"o":79.85,"t":"2026-10-01T15:15:00Z","v":11237,"vw":79.626873},{"c":79.74,"h":79.755,"l":79.56,"n":109,"o":79.74,"t":"2026-10-01T15:30:00Z","v":3304,"vw":79.698961},{"c":79.68,"h":79.74,"l":79.57,"n":100,"o":79.66,"t":"2026-10-01T15:45:00Z","v":3635,"vw":79.656074},{"c":79.69,"h":79.759,"l":79.54,"n":140,"o":79.64,"t":"2026-10-01T16:00:00Z","v":5923,"vw":79.643457},{"c":79.735,"h":79.76,"l":79.68,"n":123,"o":79.69,"t":"2026-10-01T16:15:00Z","v":4127,"vw":79.71156},{"c":79.65,"h":79.78,"l":79.5617,"n":87,"o":79.78,"t":"2026-10-01T16:30:00Z","v":2553,"vw":79.671687},{"c":79.53,"h":79.75,"l":79.52,"n":122,"o":79.65,"t":"2026-10-01T16:45:00Z","v":3196,"vw":79.65261},{"c":79.605,"h":79.61,"l":79.29,"n":121,"o":79.44,"t":"2026-10-01T17:00:00Z","v":3171,"vw":79.512578},{"c":79.93,"h":79.93,"l":79.65,"n":113,"o":79.65,"t":"2026-10-01T17:15:00Z","v":3165,"vw":79.77856},{"c":79.74,"h":79.91,"l":79.5428,"n":133,"o":79.91,"t":"2026-10-01T17:30:00Z","v":3657,"vw":79.712946},{"c":79.8,"h":79.88,"l":79.74,"n":128,"o":79.74,"t":"2026-10-01T17:45:00Z","v":3255,"vw":79.791932},{"c":79.74,"h":79.765,"l":79.675,"n":77,"o":79.68,"t":"2026-10-01T18:00:00Z","v":2061,"vw":79.710059},{"c":79.86,"h":79.91,"l":79.66,"n":240,"o":79.78,"t":"2026-10-01T18:15:00Z","v":9419,"vw":79.771367},{"c":80.28,"h":80.28,"l":79.84,"n":181,"o":79.84,"t":"2026-10-01T18:30:00Z","v":5008,"vw":80.050902},{"c":80.35,"h":80.35,"l":80.1975,"n":139,"o":80.22,"t":"2026-10-01T18:45:00Z","v":4056,"vw":80.271585},{"c":80.21,"h":80.33,"l":80.06,"n":175,"o":80.29,"t":"2026-10-01T19:00:00Z","v":4601,"vw":80.210323},{"c":80.225,"h":80.37,"l":80.06,"n":200,"o":80.065,"t":"2026-10-01T19:15:00Z","v":7577,"vw":80.215992},{"c":80.2,"h":80.34,"l":80.195,"n":270,"o":80.195,"t":"2026-10-01T19:30:00Z","v":9086,"vw":80.260424},{"c":80.29,"h":80.39,"l":80.19,"n":702,"o":80.225,"t":"2026-10-01T19:45:00Z","v":30920,"vw":80.304264},{"c":80.3,"h":80.3,"l":80.3,"n":16,"o":80.3,"t":"2026-10-01T20:00:00Z","v":25124,"vw":80.3},{"c":79.95,"h":80.79,"l":79.595,"n":104,"o":80.79,"t":"2026-10-02T13:30:00Z","v":5189,"vw":80.269222},{"c":80.08,"h":80.5,"l":79.895,"n":150,"o":80.11,"t":"2026-10-02T13:45:00Z","v":17084,"vw":80.246006},{"c":79.52,"h":80.09,"l":79.41,"n":168,"o":80.09,"t":"2026-10-02T14:00:00Z","v":9166,"vw":79.601604},{"c":79.43,"h":79.62,"l":79.33,"n":181,"o":79.33,"t":"2026-10-02T14:15:00Z","v":6199,"vw":79.463959},{"c":79.45,"h":79.58,"l":79.38,"n":170,"o":79.52,"t":"2026-10-02T14:30:00Z","v":3726,"vw":79.494856},{"c":79.38,"h":79.51,"l":79.38,"n":75,"o":79.445,"t":"2026-10-02T14:45:00Z","v":1207,"vw":79.460714},{"c":79.02,"h":79.39,"l":78.765,"n":200,"o":79.33,"t":"2026-10-02T15:00:00Z","v":8100,"vw":79.019307},{"c":78.79,"h":79.06,"l":78.41,"n":87,"o":79.06,"t":"2026-10-02T15:15:00Z","v":2419,"vw":78.887969},{"c":78.8,"h":79.04,"l":78.62,"n":153,"o":78.79,"t":"2026-10-02T15:30:00Z","v":7147,"vw":78.69137},{"c":78.83,"h":78.91,"l":78.81,"n":64,"o":78.83,"t":"2026-10-02T15:45:00Z","v":1904,"vw":78.840714},{"c":78.96,"h":79.04,"l":78.87,"n":144,"o":78.93,"t":"2026-10-02T16:00:00Z","v":3841,"vw":78.935687},{"c":78.95,"h":79,"l":78.95,"n":80,"o":78.95,"t":"2026-10-02T16:15:00Z","v":1598,"vw":78.978333},{"c":78.91,"h":78.91,"l":78.77,"n":89,"o":78.89,"t":"2026-10-02T16:30:00Z","v":2257,"vw":78.853664},{"c":78.97,"h":78.99,"l":78.91,"n":108,"o":78.93,"t":"2026-10-02T16:45:00Z","v":3019,"vw":78.94585},{"c":79.08,"h":79.08,"l":78.99,"n":80,"o":79.01,"t":"2026-10-02T17:00:00Z","v":1720,"vw":79.038},{"c":78.95,"h":79.07,"l":78.93,"n":35,"o":78.93,"t":"2026-10-02T17:15:00Z","v":713,"vw":78.983333},{"c":78.88,"h":78.915,"l":78.88,"n":52,"o":78.915,"t":"2026-10-02T17:30:00Z","v":1655,"vw":78.890573},{"c":79.01,"h":79.04,"l":78.95,"n":68,"o":78.95,"t":"2026-10-02T17:45:00Z","v":2720,"vw":78.989279},{"c":79.14,"h":79.14,"l":79.02,"n":101,"o":79.02,"t":"2026-10-02T18:00:00Z","v":1871,"vw":79.069722},{"c":79.09,"h":79.15,"l":79.05,"n":30,"o":79.15,"t":"2026-10-02T18:15:00Z","v":588,"vw":79.096667},{"c":79.11,"h":79.16,"l":79.035,"n":128,"o":79.12,"t":"2026-10-02T18:30:00Z","v":3596,"vw":79.120214},{"c":79.1634,"h":79.185,"l":79.08,"n":67,"o":79.14,"t":"2026-10-02T18:45:00Z","v":2312,"vw":79.136535},{"c":79.255,"h":79.295,"l":79.17,"n":55,"o":79.295,"t":"2026-10-02T19:00:00Z","v":1695,"vw":79.25625},{"c":79.04,"h":79.255,"l":79.04,"n":152,"o":79.255,"t":"2026-10-02T19:15:00Z","v":6045,"vw":79.150115},{"c":79.21,"h":79.245,"l":79.01,"n":225,"o":79.12,"t":"2026-10-02T19:30:00Z","v":7729,"vw":79.139671},{"c":79.11,"h":79.385,"l":79.09,"n":652,"o":79.285,"t":"2026-10-02T19:45:00Z","v":30328,"vw":79.193207},{"c":79.19,"h":79.19,"l":79.19,"n":15,"o":79.19,"t":"2026-10-02T20:00:00Z","v":18485,"vw":79.19},{"c":80.67,"h":80.69,"l":79.8101,"n":134,"o":79.98,"t":"2026-10-05T13:30:00Z","v":11887,"vw":80.179348},{"c":80.3,"h":80.77,"l":80.3,"n":73,"o":80.68,"t":"2026-10-05T13:45:00Z","v":4218,"vw":80.649939},{"c":80.68,"h":80.8,"l":80.39,"n":182,"o":80.43,"t":"2026-10-05T14:00:00Z","v":8070,"vw":80.648102},{"c":80.63,"h":80.71,"l":80.44,"n":157,"o":80.68,"t":"2026-10-05T14:15:00Z","v":4072,"vw":80.593846},{"c":80.75,"h":80.78,"l":80.63,"n":123,"o":80.73,"t":"2026-10-05T14:30:00Z","v":2223,"vw":80.735455},{"c":80.7,"h":80.78,"l":80.57,"n":186,"o":80.78,"t":"2026-10-05T14:45:00Z","v":4443,"vw":80.686173},{"c":80.675,"h":80.86,"l":80.53,"n":203,"o":80.75,"t":"2026-10-05T15:00:00Z","v":5104,"vw":80.741964},{"c":80.85,"h":80.87,"l":80.63,"n":192,"o":80.72,"t":"2026-10-05T15:15:00Z","v":3901,"vw":80.790952},{"c":80.9,"h":80.9,"l":80.8,"n":120,"o":80.86,"t":"2026-10-05T15:30:00Z","v":7396,"vw":80.892837},{"c":80.67,"h":80.97,"l":80.42,"n":246,"o":80.89,"t":"2026-10-05T15:45:00Z","v":14679,"vw":80.648363},{"c":80.72,"h":80.78,"l":80.48,"n":180,"o":80.77,"t":"2026-10-05T16:00:00Z","v":5633,"vw":80.560543},{"c":80.74,"h":80.81,"l":80.73,"n":171,"o":80.75,"t":"2026-10-05T16:15:00Z","v":2838,"vw":80.762857},{"c":80.77,"h":80.79,"l":80.69,"n":172,"o":80.79,"t":"2026-10-05T16:30:00Z","v":3768,"vw":80.731842},{"c":80.68,"h":80.73,"l":80.585,"n":282,"o":80.73,"t":"2026-10-05T16:45:00Z","v":9035,"vw":80.670822},{"c":80.59,"h":80.68,"l":80.555,"n":152,"o":80.68,"t":"2026-10-05T17:00:00Z","v":2879,"vw":80.624564},{"c":80.755,"h":80.755,"l":80.56,"n":193,"o":80.56,"t":"2026-10-05T17:15:00Z","v":4116,"vw":80.663056},{"c":81.07,"h":81.07,"l":80.71,"n":204,"o":80.78,"t":"2026-10-05T17:30:00Z","v":6017,"vw":80.87471},{"c":81.05,"h":81.12,"l":80.925,"n":150,"o":81.075,"t":"2026-10-05T17:45:00Z","v":2825,"vw":81.025},{"c":81.05,"h":81.14,"l":81.02,"n":178,"o":81.04,"t":"2026-10-05T18:00:00Z","v":3252,"vw":81.067848},{"c":81,"h":81.06,"l":80.94,"n":102,"o":81.03,"t":"2026-10-05T18:15:00Z","v":2667,"vw":80.997},{"c":80.925,"h":81.02,"l":80.912,"n":165,"o":81.02,"t":"2026-10-05T18:30:00Z","v":3145,"vw":80.964823},{"c":80.97,"h":81,"l":80.93,"n":233,"o":80.94,"t":"2026-10-05T18:45:00Z","v":4313,"vw":80.967906},{"c":80.87,"h":80.975,"l":80.81,"n":168,"o":80.975,"t":"2026-10-05T19:00:00Z","v":5304,"vw":80.872144},{"c":80.66,"h":80.86,"l":80.66,"n":194,"o":80.86,"t":"2026-10-05T19:15:00Z","v":4919,"vw":80.757694},{"c":80.54,"h":80.8,"l":80.515,"n":323,"o":80.66,"t":"2026-10-05T19:30:00Z","v":17514,"vw":80.612616},{"c":80.615,"h":80.76,"l":80.3,"n":967,"o":80.67,"t":"2026-10-05T19:45:00Z","v":58256,"vw":80.60786},{"c":80.5,"h":80.5,"l":80.5,"n":14,"o":80.5,"t":"2026-10-05T20:00:00Z","v":53755,"vw":80.5},{"c":81.25,"h":81.25,"l":81.25,"n":9,"o":81.25,"t":"2026-10-06T13:15:00Z","v":397,"vw":81.25},{"c":80.67,"h":81.05,"l":80.57,"n":80,"o":80.87,"t":"2026-10-06T13:30:00Z","v":4467,"vw":80.845648},{"c":81.095,"h":81.095,"l":80.665,"n":140,"o":80.79,"t":"2026-10-06T13:45:00Z","v":8035,"vw":80.883488},{"c":81.21,"h":81.275,"l":81,"n":175,"o":81.1,"t":"2026-10-06T14:00:00Z","v":10375,"vw":81.140076},{"c":81.1,"h":81.35,"l":80.88,"n":122,"o":81.34,"t":"2026-10-06T14:15:00Z","v":6241,"vw":81.070776},{"c":81.08,"h":81.18,"l":80.93,"n":67,"o":81.0911,"t":"2026-10-06T14:30:00Z","v":3044,"vw":81.111712},{"c":80.895,"h":81.02,"l":80.755,"n":99,"o":80.9,"t":"2026-10-06T14:45:00Z","v":4671,"vw":80.885091},{"c":80.92,"h":80.96,"l":80.885,"n":54,"o":80.925,"t":"2026-10-06T15:00:00Z","v":2604,"vw":80.934192},{"c":80.78,"h":80.97,"l":80.78,"n":66,"o":80.805,"t":"2026-10-06T15:15:00Z","v":2590,"vw":80.873684},{"c":80.6,"h":80.84,"l":80.56,"n":190,"o":80.77,"t":"2026-10-06T15:30:00Z","v":12695,"vw":80.668507},{"c":80.62,"h":80.78,"l":80.5225,"n":115,"o":80.61,"t":"2026-10-06T15:45:00Z","v":4762,"vw":80.651491},{"c":80.645,"h":80.72,"l":80.6,"n":42,"o":80.67,"t":"2026-10-06T16:00:00Z","v":1779,"vw":80.6595},{"c":80.3,"h":80.6,"l":80.3,"n":95,"o":80.6,"t":"2026-10-06T16:15:00Z","v":5973,"vw":80.504908},{"c":80.19,"h":80.33,"l":80.19,"n":23,"o":80.33,"t":"2026-10-06T16:30:00Z","v":716,"vw":80.25},{"c":80.31,"h":80.31,"l":80.225,"n":78,"o":80.26,"t":"2026-10-06T16:45:00Z","v":3847,"vw":80.268148},{"c":80.435,"h":80.515,"l":80.28,"n":79,"o":80.28,"t":"2026-10-06T17:00:00Z","v":4240,"vw":80.361051},{"c":80.48,"h":80.64,"l":80.48,"n":17,"o":80.58,"t":"2026-10-06T17:15:00Z","v":828,"vw":80.548334},{"c":80.71,"h":80.735,"l":80.49,"n":66,"o":80.55,"t":"2026-10-06T17:30:00Z","v":5159,"vw":80.614239},{"c":80.79,"h":80.83,"l":80.71,"n":59,"o":80.72,"t":"2026-10-06T17:45:00Z","v":2261,"vw":80.774609},{"c":80.78,"h":80.91,"l":80.72,"n":59,"o":80.77,"t":"2026-10-06T18:00:00Z","v":3266,"vw":80.776524},{"c":80.68,"h":80.84,"l":80.595,"n":57,"o":80.84,"t":"2026-10-06T18:15:00Z","v":2409,"vw":80.713348},{"c":80.77,"h":80.91,"l":80.685,"n":119,"o":80.69,"t":"2026-10-06T18:30:00Z","v":6218,"vw":80.741392},{"c":80.83,"h":80.88,"l":80.74,"n":68,"o":80.74,"t":"2026-10-06T18:45:00Z","v":2200,"vw":80.814255},{"c":80.755,"h":81.04,"l":80.755,"n":166,"o":80.875,"t":"2026-10-06T19:00:00Z","v":6780,"vw":80.85411},{"c":80.645,"h":80.81,"l":80.52,"n":130,"o":80.8,"t":"2026-10-06T19:15:00Z","v":6429,"vw":80.65636},{"c":80.62,"h":80.64,"l":80.32,"n":207,"o":80.5,"t":"2026-10-06T19:30:00Z","v":11004,"vw":80.565872},{"c":80.61,"h":80.78,"l":80.465,"n":543,"o":80.59,"t":"2026-10-06T19:45:00Z","v":27309,"vw":80.696711},{"c":80.65,"h":80.65,"l":80.65,"n":16,"o":80.65,"t":"2026-10-06T20:00:00Z","v":14468,"vw":80.65},{"c":80.41,"h":80.99,"l":80.19,"n":92,"o":80.77,"t":"2026-10-07T13:30:00Z","v":4753,"vw":80.641814},{"c":80.66,"h":80.67,"l":80.195,"n":141,"o":80.54,"t":"2026-10-07T13:45:00Z","v":4993,"vw":80.431216},{"c":80.8,"h":80.8,"l":80.57,"n":103,"o":80.65,"t":"2026-10-07T14:00:00Z","v":5437,"vw":80.661735},{"c":80.73,"h":80.83,"l":80.71,"n":111,"o":80.8,"t":"2026-10-07T14:15:00Z","v":3326,"vw":80.769231},{"c":80.91,"h":80.95,"l":80.69,"n":95,"o":80.69,"t":"2026-10-07T14:30:00Z","v":2640,"vw":80.804652},{"c":80.93,"h":80.93,"l":80.78,"n":68,"o":80.87,"t":"2026-10-07T14:45:00Z","v":1634,"vw":80.865},{"c":81.05,"h":81.08,"l":80.92,"n":132,"o":80.92,"t":"2026-10-07T15:00:00Z","v":4860,"vw":81.033894},{"c":81.14,"h":81.175,"l":81.09,"n":97,"o":81.09,"t":"2026-10-07T15:15:00Z","v":4021,"vw":81.126577},{"c":81.3075,"h":81.32,"l":81.17,"n":59,"o":81.17,"t":"2026-10-07T15:30:00Z","v":2177,"vw":81.238182},{"c":81.19,"h":81.4,"l":81.19,"n":108,"o":81.29,"t":"2026-10-07T15:45:00Z","v":7128,"vw":81.341968},{"c":81.26,"h":81.26,"l":81.055,"n":70,"o":81.24,"t":"2026-10-07T16:00:00Z","v":1831,"vw":81.19375},{"c":81.24,"h":81.24,"l":81.13,"n":112,"o":81.21,"t":"2026-10-07T16:15:00Z","v":4926,"vw":81.182796},{"c":81.21,"h":81.255,"l":81.08,"n":46,"o":81.23,"t":"2026-10-07T16:30:00Z","v":1564,"vw":81.214939},{"c":81.18,"h":81.18,"l":81.13,"n":38,"o":81.17,"t":"2026-10-07T16:45:00Z","v":1193,"vw":81.162857},{"c":81.28,"h":81.28,"l":81.24,"n":23,"o":81.27,"t":"2026-10-07T17:15:00Z","v":523,"vw":81.263333},{"c":81.17,"h":81.2,"l":81.17,"n":38,"o":81.2,"t":"2026-10-07T17:30:00Z","v":1554,"vw":81.180914},{"c":81.26,"h":81.29,"l":81.18,"n":55,"o":81.18,"t":"2026-10-07T17:45:00Z","v":1270,"vw":81.236667},{"c":81.29,"h":81.29,"l":81.245,"n":41,"o":81.255,"t":"2026-10-07T18:00:00Z","v":1304,"vw":81.256878},{"c":81.275,"h":81.32,"l":81.265,"n":65,"o":81.29,"t":"2026-10-07T18:15:00Z","v":1481,"vw":81.290363},{"c":81.45,"h":81.56,"l":81.24,"n":180,"o":81.27,"t":"2026-10-07T18:30:00Z","v":6996,"vw":81.351031},{"c":81.655,"h":81.66,"l":81.51,"n":65,"o":81.55,"t":"2026-10-07T18:45:00Z","v":2446,"vw":81.605345},{"c":81.67,"h":81.7,"l":81.54,"n":136,"o":81.7,"t":"2026-10-07T19:00:00Z","v":3871,"vw":81.61839},{"c":81.49,"h":81.61,"l":81.49,"n":167,"o":81.605,"t":"2026-10-07T19:15:00Z","v":3855,"vw":81.542979},{"c":81.42,"h":81.57,"l":81.36,"n":174,"o":81.5,"t":"2026-10-07T19:30:00Z","v":5810,"vw":81.47071},{"c":81.35,"h":81.415,"l":81.23,"n":734,"o":81.41,"t":"2026-10-07T19:45:00Z","v":25342,"vw":81.294915},{"c":81.33,"h":81.33,"l":81.33,"n":17,"o":81.33,"t":"2026-10-07T20:00:00Z","v":33922,"vw":81.33},{"c":81.54,"h":81.93,"l":81.26,"n":95,"o":81.33,"t":"2026-10-08T13:30:00Z","v":7697,"vw":81.577955},{"c":81.68,"h":81.81,"l":81.465,"n":96,"o":81.465,"t":"2026-10-08T13:45:00Z","v":4775,"vw":81.639878},{"c":81.35,"h":81.69,"l":81.285,"n":101,"o":81.69,"t":"2026-10-08T14:00:00Z","v":4920,"vw":81.526429},{"c":81.07,"h":81.375,"l":81.0055,"n":148,"o":81.33,"t":"2026-10-08T14:15:00Z","v":8097,"vw":81.205224},{"c":81.2,"h":81.2,"l":81.03,"n":126,"o":81.11,"t":"2026-10-08T14:30:00Z","v":5328,"vw":81.105571},{"c":81.315,"h":81.34,"l":81.18,"n":63,"o":81.23,"t":"2026-10-08T14:45:00Z","v":2707,"vw":81.250085},{"c":81.2,"h":81.31,"l":81.18,"n":108,"o":81.285,"t":"2026-10-08T15:00:00Z","v":3841,"vw":81.247955},{"c":81.14,"h":81.17,"l":81.065,"n":115,"o":81.085,"t":"2026-10-08T15:15:00Z","v":4728,"vw":81.122954},{"c":80.825,"h":81.13,"l":80.33,"n":349,"o":81.11,"t":"2026-10-08T15:30:00Z","v":19710,"vw":80.67888},{"c":80.69,"h":80.83,"l":80.61,"n":107,"o":80.81,"t":"2026-10-08T15:45:00Z","v":5152,"vw":80.726464},{"c":80.655,"h":80.74,"l":80.54,"n":70,"o":80.67,"t":"2026-10-08T16:00:00Z","v":2974,"vw":80.684162},{"c":80.74,"h":81.025,"l":80.61,"n":138,"o":80.615,"t":"2026-10-08T16:15:00Z","v":5568,"vw":80.742918},{"c":80.61,"h":80.75,"l":80.575,"n":51,"o":80.66,"t":"2026-10-08T16:30:00Z","v":2348,"vw":80.673792},{"c":80.76,"h":80.76,"l":80.58,"n":87,"o":80.66,"t":"2026-10-08T16:45:00Z","v":3176,"vw":80.654716},{"c":80.79,"h":80.79,"l":80.72,"n":67,"o":80.73,"t":"2026-10-08T17:00:00Z","v":2559,"vw":80.749583},{"c":80.575,"h":80.75,"l":80.575,"n":72,"o":80.74,"t":"2026-10-08T17:15:00Z","v":1534,"vw":80.663125},{"c":80.65,"h":80.67,"l":80.58,"n":34,"o":80.67,"t":"2026-10-08T17:30:00Z","v":1340,"vw":80.606667},{"c":80.62,"h":80.63,"l":80.53,"n":125,"o":80.575,"t":"2026-10-08T17:45:00Z","v":3299,"vw":80.597654},{"c":80.76,"h":80.76,"l":80.675,"n":44,"o":80.675,"t":"2026-10-08T18:00:00Z","v":1584,"vw":80.707143},{"c":80.86,"h":80.86,"l":80.8,"n":22,"o":80.805,"t":"2026-10-08T18:15:00Z","v":705,"vw":80.828056},{"c":80.93,"h":80.97,"l":80.745,"n":80,"o":80.75,"t":"2026-10-08T18:30:00Z","v":4030,"vw":80.829239},{"c":80.9,"h":80.975,"l":80.88,"n":58,"o":80.975,"t":"2026-10-08T18:45:00Z","v":1952,"vw":80.931621},{"c":81.04,"h":81.05,"l":80.89,"n":66,"o":80.94,"t":"2026-10-08T19:00:00Z","v":2651,"vw":80.97422},{"c":80.89,"h":81.04,"l":80.89,"n":165,"o":81.02,"t":"2026-10-08T19:15:00Z","v":6514,"vw":80.952312},{"c":80.95,"h":80.98,"l":80.775,"n":133,"o":80.91,"t":"2026-10-08T19:30:00Z","v":6851,"vw":80.881365},{"c":80.79,"h":81.07,"l":80.69,"n":690,"o":81.01,"t":"2026-10-08T19:45:00Z","v":41464,"vw":80.82192},{"c":80.85,"h":80.85,"l":80.85,"n":10,"o":80.85,"t":"2026-10-08T20:00:00Z","v":22646,"vw":80.85},{"c":81,"h":81,"l":81,"n":7,"o":81,"t":"2026-10-09T13:15:00Z","v":199,"vw":81},{"c":82.13,"h":82.15,"l":80.39,"n":291,"o":81,"t":"2026-10-09T13:30:00Z","v":17054,"vw":81.47711},{"c":81.97,"h":82.12,"l":81.52,"n":282,"o":82.12,"t":"2026-10-09T13:45:00Z","v":9685,"vw":81.828769},{"c":81.5851,"h":82.09,"l":81.49,"n":323,"o":81.945,"t":"2026-10-09T14:00:00Z","v":12020,"vw":81.789874},{"c":81.285,"h":81.565,"l":81.19,"n":174,"o":81.4,"t":"2026-10-09T14:15:00Z","v":5884,"vw":81.29875},{"c":81.03,"h":81.28,"l":81.01,"n":338,"o":81.28,"t":"2026-10-09T14:30:00Z","v":10354,"vw":81.121183},{"c":80.94,"h":81.09,"l":80.825,"n":263,"o":81.04,"t":"2026-10-09T14:45:00Z","v":8037,"vw":80.954356},{"c":81.1,"h":81.22,"l":80.94,"n":250,"o":81.13,"t":"2026-10-09T15:00:00Z","v":6101,"vw":81.113575},{"c":81.19,"h":81.3,"l":81.04,"n":234,"o":81.14,"t":"2026-10-09T15:15:00Z","v":7599,"vw":81.165759},{"c":81.05,"h":81.3193,"l":80.9744,"n":149,"o":81.19,"t":"2026-10-09T15:30:00Z","v":6044,"vw":81.132814},{"c":80.87,"h":81.1,"l":80.83,"n":316,"o":81.04,"t":"2026-10-09T15:45:00Z","v":7886,"vw":80.937416},{"c":80.82,"h":80.95,"l":80.79,"n":196,"o":80.94,"t":"2026-10-09T16:00:00Z","v":4494,"vw":80.874215},{"c":80.62,"h":80.82,"l":80.61,"n":221,"o":80.82,"t":"2026-10-09T16:15:00Z","v":5679,"vw":80.707113},{"c":80.97,"h":80.98,"l":80.62,"n":202,"o":80.7,"t":"2026-10-09T16:30:00Z","v":5401,"vw":80.8},{"c":80.535,"h":80.81,"l":80.51,"n":259,"o":80.81,"t":"2026-10-09T16:45:00Z","v":7380,"vw":80.677058},{"c":80.79,"h":80.84,"l":80.58,"n":266,"o":80.67,"t":"2026-10-09T17:00:00Z","v":4919,"vw":80.714375},{"c":80.7701,"h":80.88,"l":80.75,"n":218,"o":80.75,"t":"2026-10-09T17:15:00Z","v":5640,"vw":80.824259},{"c":80.79,"h":80.94,"l":80.74,"n":162,"o":80.84,"t":"2026-10-09T17:30:00Z","v":3692,"vw":80.835},{"c":80.88,"h":80.88,"l":80.76,"n":174,"o":80.82,"t":"2026-10-09T17:45:00Z","v":4366,"vw":80.815747},{"c":80.85,"h":80.87,"l":80.74,"n":180,"o":80.85,"t":"2026-10-09T18:00:00Z","v":5400,"vw":80.81375},{"c":80.88,"h":80.89,"l":80.735,"n":181,"o":80.86,"t":"2026-10-09T18:15:00Z","v":4705,"vw":80.801448},{"c":80.67,"h":80.79,"l":80.67,"n":129,"o":80.79,"t":"2026-10-09T18:30:00Z","v":3127,"vw":80.769231},{"c":80.62,"h":80.77,"l":80.46,"n":281,"o":80.65,"t":"2026-10-09T18:45:00Z","v":7250,"vw":80.645169},{"c":80.85,"h":80.93,"l":80.65,"n":212,"o":80.69,"t":"2026-10-09T19:00:00Z","v":6043,"vw":80.775741},{"c":80.86,"h":80.89,"l":80.71,"n":305,"o":80.8,"t":"2026-10-09T19:15:00Z","v":10173,"vw":80.819033},{"c":80.96,"h":81.01,"l":80.83,"n":352,"o":80.875,"t":"2026-10-09T19:30:00Z","v":13718,"vw":80.911224},{"c":81.07,"h":81.09,"l":80.76,"n":1147,"o":80.915,"t":"2026-10-09T19:45:00Z","v":53113,"vw":80.925312},{"c":81.05,"h":81.05,"l":81.05,"n":29,"o":81.05,"t":"2026-10-09T20:00:00Z","v":45302,"vw":81.05},{"c":81.68,"h":81.7,"l":80.97,"n":183,"o":81.44,"t":"2026-10-12T13:30:00Z","v":8033,"vw":81.341352},{"c":81.57,"h":81.76,"l":81.245,"n":138,"o":81.64,"t":"2026-10-12T13:45:00Z","v":6564,"vw":81.555055},{"c":81.61,"h":81.75,"l":81.5,"n":107,"o":81.59,"t":"2026-10-12T14:00:00Z","v":4593,"vw":81.651998},{"c":81.51,"h":81.71,"l":81.51,"n":106,"o":81.67,"t":"2026-10-12T14:15:00Z","v":4374,"vw":81.576428},{"c":81.36,"h":81.51,"l":81.32,"n":78,"o":81.46,"t":"2026-10-12T14:30:00Z","v":2527,"vw":81.404706},{"c":81.65,"h":81.66,"l":81.36,"n":124,"o":81.36,"t":"2026-10-12T14:45:00Z","v":6771,"vw":81.560619},{"c":81.74,"h":81.7895,"l":81.63,"n":64,"o":81.63,"t":"2026-10-12T15:00:00Z","v":2973,"vw":81.713393},{"c":81.86,"h":81.94,"l":81.765,"n":257,"o":81.78,"t":"2026-10-12T15:15:00Z","v":13665,"vw":81.850992},{"c":81.83,"h":81.93,"l":81.8101,"n":51,"o":81.9,"t":"2026-10-12T15:30:00Z","v":3177,"vw":81.863879},{"c":81.885,"h":81.91,"l":81.8078,"n":97,"o":81.87,"t":"2026-10-12T15:45:00Z","v":3957,"vw":81.87593},{"c":81.945,"h":81.96,"l":81.855,"n":113,"o":81.905,"t":"2026-10-12T16:00:00Z","v":5021,"vw":81.925947},{"c":82.085,"h":82.16,"l":81.98,"n":143,"o":81.99,"t":"2026-10-12T16:15:00Z","v":7557,"vw":82.065395},{"c":82.08,"h":82.08,"l":81.9901,"n":83,"o":82.08,"t":"2026-10-12T16:30:00Z","v":3193,"vw":82.065762},{"c":81.935,"h":82.1,"l":81.93,"n":88,"o":82.08,"t":"2026-10-12T16:45:00Z","v":2292,"vw":82.030868},{"c":81.96,"h":82.02,"l":81.94,"n":129,"o":81.97,"t":"2026-10-12T17:00:00Z","v":6218,"vw":81.9767},{"c":82.1,"h":82.13,"l":81.91,"n":167,"o":81.945,"t":"2026-10-12T17:15:00Z","v":7873,"vw":82.031748},{"c":82.07,"h":82.16,"l":82.025,"n":84,"o":82.09,"t":"2026-10-12T17:30:00Z","v":3907,"vw":82.096481},{"c":82.12,"h":82.12,"l":82.06,"n":51,"o":82.1,"t":"2026-10-12T17:45:00Z","v":1744,"vw":82.094583},{"c":82.135,"h":82.2,"l":81.985,"n":162,"o":82.13,"t":"2026-10-12T18:00:00Z","v":8151,"vw":82.141707},{"c":82.09,"h":82.19,"l":82.09,"n":55,"o":82.16,"t":"2026-10-12T18:15:00Z","v":2278,"vw":82.159549},{"c":82.015,"h":82.08,"l":82,"n":80,"o":82.08,"t":"2026-10-12T18:30:00Z","v":4179,"vw":82.05936},{"c":82.05,"h":82.095,"l":81.96,"n":113,"o":81.96,"t":"2026-10-12T18:45:00Z","v":4429,"vw":82.045893},{"c":82.09,"h":82.09,"l":82.02,"n":110,"o":82.05,"t":"2026-10-12T19:00:00Z","v":5948,"vw":82.066616},{"c":82.03,"h":82.15,"l":81.955,"n":119,"o":82.07,"t":"2026-10-12T19:15:00Z","v":3779,"vw":82.073924},{"c":82.05,"h":82.06,"l":81.99,"n":145,"o":82,"t":"2026-10-12T19:30:00Z","v":4502,"vw":82.028889},{"c":82.16,"h":82.26,"l":81.98,"n":569,"o":82.015,"t":"2026-10-12T19:45:00Z","v":28746,"vw":82.125555},{"c":82.18,"h":82.18,"l":82.18,"n":12,"o":82.18,"t":"2026-10-12T20:00:00Z","v":22363,"vw":82.18},{"c":82,"h":82.29,"l":81.76,"n":114,"o":82.29,"t":"2026-10-13T13:30:00Z","v":6095,"vw":82.060108},{"c":82.1,"h":82.1,"l":81.78,"n":78,"o":81.92,"t":"2026-10-13T13:45:00Z","v":2359,"vw":81.916667},{"c":82.07,"h":82.26,"l":82,"n":241,"o":82.12,"t":"2026-10-13T14:00:00Z","v":12819,"vw":82.117934},{"c":82.26,"h":82.26,"l":81.91,"n":114,"o":82.1,"t":"2026-10-13T14:15:00Z","v":7946,"vw":82.092766},{"c":82.43,"h":82.48,"l":82.19,"n":220,"o":82.26,"t":"2026-10-13T14:30:00Z","v":15129,"vw":82.303517},{"c":82.42,"h":82.6,"l":82.32,"n":175,"o":82.42,"t":"2026-10-13T14:45:00Z","v":13240,"vw":82.53111},{"c":82.54,"h":82.6,"l":82.36,"n":192,"o":82.48,"t":"2026-10-13T15:00:00Z","v":7911,"vw":82.498486},{"c":82.44,"h":82.57,"l":82.44,"n":134,"o":82.53,"t":"2026-10-13T15:15:00Z","v":6280,"vw":82.534885},{"c":82.43,"h":82.6,"l":82.1255,"n":313,"o":82.38,"t":"2026-10-13T15:30:00Z","v":22283,"vw":82.388195},{"c":82.42,"h":82.51,"l":82.38,"n":58,"o":82.51,"t":"2026-10-13T15:45:00Z","v":1849,"vw":82.436591},{"c":82.32,"h":82.43,"l":82.255,"n":85,"o":82.43,"t":"2026-10-13T16:00:00Z","v":2355,"vw":82.33125},{"c":82.39,"h":82.3999,"l":82.34,"n":29,"o":82.34,"t":"2026-10-13T16:15:00Z","v":1553,"vw":82.384375},{"c":82.435,"h":82.475,"l":82.35,"n":54,"o":82.35,"t":"2026-10-13T16:30:00Z","v":1768,"vw":82.418182},{"c":82.455,"h":82.46,"l":82.425,"n":55,"o":82.435,"t":"2026-10-13T16:45:00Z","v":1391,"vw":82.435829},{"c":82.505,"h":82.5767,"l":82.47,"n":47,"o":82.47,"t":"2026-10-13T17:00:00Z","v":1315,"vw":82.522424},{"c":82.51,"h":82.51,"l":82.49,"n":21,"o":82.5,"t":"2026-10-13T17:15:00Z","v":688,"vw":82.5025},{"c":82.55,"h":82.55,"l":82.49,"n":60,"o":82.51,"t":"2026-10-13T17:30:00Z","v":4502,"vw":82.51},{"c":82.48,"h":82.51,"l":82.445,"n":58,"o":82.5,"t":"2026-10-13T17:45:00Z","v":2509,"vw":82.494233},{"c":82.51,"h":82.56,"l":82.42,"n":79,"o":82.47,"t":"2026-10-13T18:00:00Z","v":3082,"vw":82.508636},{"c":82.5,"h":82.5451,"l":82.475,"n":46,"o":82.51,"t":"2026-10-13T18:15:00Z","v":1741,"vw":82.517007},{"c":82.48,"h":82.51,"l":82.435,"n":35,"o":82.51,"t":"2026-10-13T18:30:00Z","v":1110,"vw":82.481667},{"c":82.465,"h":82.495,"l":82.3413,"n":59,"o":82.3413,"t":"2026-10-13T18:45:00Z","v":1987,"vw":82.452849},{"c":82.48,"h":82.5,"l":82.45,"n":42,"o":82.45,"t":"2026-10-13T19:00:00Z","v":1059,"vw":82.478333},{"c":82.36,"h":82.5,"l":82.36,"n":126,"o":82.5,"t":"2026-10-13T19:15:00Z","v":3597,"vw":82.466411},{"c":82.53,"h":82.58,"l":82.39,"n":342,"o":82.39,"t":"2026-10-13T19:30:00Z","v":15676,"vw":82.525658},{"c":82.55,"h":82.625,"l":82.46,"n":837,"o":82.6,"t":"2026-10-13T19:45:00Z","v":43315,"vw":82.515389},{"c":82.53,"h":82.53,"l":82.53,"n":15,"o":82.53,"t":"2026-10-13T20:00:00Z","v":17472,"vw":82.53},{"c":82.7673,"h":82.7673,"l":82.7673,"n":1,"o":82.7673,"t":"2026-10-14T12:15:00Z","v":250,"vw":82.7673},{"c":82.28,"h":82.28,"l":82.28,"n":1,"o":82.28,"t":"2026-10-14T13:00:00Z","v":100,"vw":82.28},{"c":81.94,"h":81.9407,"l":81.94,"n":2,"o":81.9407,"t":"2026-10-14T13:15:00Z","v":1100,"vw":81.940064},{"c":82.68,"h":83,"l":82.47,"n":270,"o":82.47,"t":"2026-10-14T13:30:00Z","v":19484,"vw":82.740503},{"c":82.3125,"h":82.71,"l":82.25,"n":232,"o":82.535,"t":"2026-10-14T13:45:00Z","v":14293,"vw":82.461305},{"c":82.39,"h":82.44,"l":82.2,"n":128,"o":82.23,"t":"2026-10-14T14:00:00Z","v":4450,"vw":82.320821},{"c":82.37,"h":82.43,"l":82.2983,"n":130,"o":82.355,"t":"2026-10-14T14:15:00Z","v":3214,"vw":82.356932},{"c":82.32,"h":82.4,"l":82.2,"n":145,"o":82.4,"t":"2026-10-14T14:30:00Z","v":3051,"vw":82.292632},{"c":82.27,"h":82.33,"l":82.1625,"n":159,"o":82.165,"t":"2026-10-14T14:45:00Z","v":3353,"vw":82.245534},{"c":82.29,"h":82.3,"l":82.23,"n":151,"o":82.3,"t":"2026-10-14T15:00:00Z","v":2440,"vw":82.265455},{"c":82.33,"h":82.37,"l":82.2,"n":237,"o":82.37,"t":"2026-10-14T15:15:00Z","v":5790,"vw":82.291706},{"c":82.18,"h":82.345,"l":82.095,"n":200,"o":82.32,"t":"2026-10-14T15:30:00Z","v":6427,"vw":82.199575},{"c":82.25,"h":82.29,"l":82.18,"n":144,"o":82.18,"t":"2026-10-14T15:45:00Z","v":2930,"vw":82.24},{"c":82.23,"h":82.32,"l":82.1618,"n":171,"o":82.215,"t":"2026-10-14T16:00:00Z","v":3636,"vw":82.248845},{"c":82.29,"h":82.32,"l":82.23,"n":110,"o":82.23,"t":"2026-10-14T16:15:00Z","v":2600,"vw":82.250159},{"c":82.3,"h":82.36,"l":82.285,"n":142,"o":82.29,"t":"2026-10-14T16:30:00Z","v":2796,"vw":82.313405},{"c":82.305,"h":82.39,"l":82.27,"n":237,"o":82.355,"t":"2026-10-14T16:45:00Z","v":6450,"vw":82.314199},{"c":82.21,"h":82.3,"l":82.2,"n":116,"o":82.27,"t":"2026-10-14T17:00:00Z","v":3401,"vw":82.262697},{"c":82.11,"h":82.2,"l":82.08,"n":155,"o":82.2,"t":"2026-10-14T17:15:00Z","v":3783,"vw":82.135022},{"c":82.15,"h":82.16,"l":82.1,"n":68,"o":82.14,"t":"2026-10-14T17:30:00Z","v":1997,"vw":82.140674},{"c":82.09,"h":82.15,"l":82.01,"n":153,"o":82.15,"t":"2026-10-14T17:45:00Z","v":3278,"vw":82.052462},{"c":81.96,"h":82.12,"l":81.96,"n":122,"o":82.06,"t":"2026-10-14T18:00:00Z","v":3752,"vw":82.050394},{"c":82.005,"h":82.08,"l":81.98,"n":122,"o":82.03,"t":"2026-10-14T18:15:00Z","v":2637,"vw":82.012316},{"c":81.99,"h":82.04,"l":81.98,"n":89,"o":82.015,"t":"2026-10-14T18:30:00Z","v":2114,"vw":82.007668},{"c":82.02,"h":82.1,"l":81.97,"n":205,"o":82.01,"t":"2026-10-14T18:45:00Z","v":5169,"vw":82.035144},{"c":82.07,"h":82.11,"l":81.91,"n":173,"o":82.06,"t":"2026-10-14T19:00:00Z","v":5569,"vw":82.023692},{"c":81.95,"h":82.06,"l":81.95,"n":200,"o":82.06,"t":"2026-10-14T19:15:00Z","v":6069,"vw":82.002423},{"c":81.99,"h":82.05,"l":81.925,"n":279,"o":81.95,"t":"2026-10-14T19:30:00Z","v":8799,"vw":81.972166},{"c":82.19,"h":82.32,"l":81.94,"n":1032,"o":81.98,"t":"2026-10-14T19:45:00Z","v":40602,"vw":82.148746},{"c":82.27,"h":82.27,"l":82.27,"n":14,"o":82.27,"t":"2026-10-14T20:00:00Z","v":31765,"vw":82.27},{"c":82.69,"h":82.76,"l":80.3,"n":250,"o":81.37,"t":"2026-10-15T13:30:00Z","v":17639,"vw":81.704874},{"c":82.705,"h":82.825,"l":82.555,"n":123,"o":82.59,"t":"2026-10-15T13:45:00Z","v":8354,"vw":82.738665},{"c":83.21,"h":83.5725,"l":82.705,"n":458,"o":82.7517,"t":"2026-10-15T14:00:00Z","v":36799,"vw":83.085173},{"c":83.65,"h":83.7458,"l":83.21,"n":213,"o":83.215,"t":"2026-10-15T14:15:00Z","v":9334,"vw":83.494162},{"c":83.865,"h":83.96,"l":83.575,"n":201,"o":83.655,"t":"2026-10-15T14:30:00Z","v":8451,"vw":83.691075},{"c":84.13,"h":84.2353,"l":83.78,"n":264,"o":83.84,"t":"2026-10-15T14:45:00Z","v":16482,"vw":83.931321},{"c":84.26,"h":84.33,"l":83.855,"n":328,"o":84.16,"t":"2026-10-15T15:00:00Z","v":14019,"vw":84.12798},{"c":84.31,"h":84.4625,"l":84.11,"n":322,"o":84.31,"t":"2026-10-15T15:15:00Z","v":14614,"vw":84.326996},{"c":84.48,"h":84.75,"l":84.3026,"n":391,"o":84.35,"t":"2026-10-15T15:30:00Z","v":25624,"vw":84.532283},{"c":84.475,"h":84.51,"l":84.27,"n":146,"o":84.38,"t":"2026-10-15T15:45:00Z","v":4815,"vw":84.431485},{"c":84.06,"h":84.43,"l":84.045,"n":181,"o":84.42,"t":"2026-10-15T16:00:00Z","v":8835,"vw":84.178767},{"c":83.75,"h":84.15,"l":83.75,"n":132,"o":84.15,"t":"2026-10-15T16:15:00Z","v":4739,"vw":83.952899},{"c":83.84,"h":83.88,"l":83.74,"n":122,"o":83.86,"t":"2026-10-15T16:30:00Z","v":4033,"vw":83.814104},{"c":83.86,"h":83.9,"l":83.82,"n":147,"o":83.86,"t":"2026-10-15T16:45:00Z","v":3226,"vw":83.865811},{"c":83.79,"h":83.905,"l":83.77,"n":98,"o":83.89,"t":"2026-10-15T17:00:00Z","v":2684,"vw":83.820693},{"c":83.68,"h":83.79,"l":83.67,"n":49,"o":83.67,"t":"2026-10-15T17:15:00Z","v":1460,"vw":83.742281},{"c":83.75,"h":83.77,"l":83.57,"n":63,"o":83.77,"t":"2026-10-15T17:30:00Z","v":1717,"vw":83.712222},{"c":83.615,"h":83.81,"l":83.615,"n":120,"o":83.77,"t":"2026-10-15T17:45:00Z","v":5284,"vw":83.757644},{"c":83.67,"h":83.7905,"l":83.59,"n":176,"o":83.66,"t":"2026-10-15T18:00:00Z","v":4332,"vw":83.707563},{"c":83.72,"h":83.72,"l":83.54,"n":98,"o":83.54,"t":"2026-10-15T18:15:00Z","v":2370,"vw":83.643362},{"c":83.58,"h":83.66,"l":83.53,"n":164,"o":83.56,"t":"2026-10-15T18:30:00Z","v":5567,"vw":83.587995},{"c":83.55,"h":83.72,"l":83.54,"n":154,"o":83.59,"t":"2026-10-15T18:45:00Z","v":5640,"vw":83.622203},{"c":83.66,"h":83.78,"l":83.62,"n":189,"o":83.64,"t":"2026-10-15T19:00:00Z","v":3636,"vw":83.685526},{"c":83.48,"h":83.7,"l":83.41,"n":111,"o":83.56,"t":"2026-10-15T19:15:00Z","v":7795,"vw":83.601015},{"c":83.32,"h":83.485,"l":83.16,"n":294,"o":83.44,"t":"2026-10-15T19:30:00Z","v":11585,"vw":83.371809},{"c":83.16,"h":83.36,"l":83.05,"n":850,"o":83.3,"t":"2026-10-15T19:45:00Z","v":49266,"vw":83.222275},{"c":83.16,"h":83.16,"l":83.16,"n":15,"o":83.16,"t":"2026-10-15T20:00:00Z","v":18186,"vw":83.16},{"c":83.61,"h":84.155,"l":83.13,"n":164,"o":83.13,"t":"2026-10-16T13:30:00Z","v":14336,"vw":83.647284},{"c":83.635,"h":83.88,"l":83.385,"n":145,"o":83.54,"t":"2026-10-16T13:45:00Z","v":8358,"vw":83.59542},{"c":83.37,"h":83.7897,"l":83.165,"n":123,"o":83.635,"t":"2026-10-16T14:00:00Z","v":6580,"vw":83.387591},{"c":83.24,"h":83.701,"l":83.2,"n":224,"o":83.39,"t":"2026-10-16T14:15:00Z","v":11550,"vw":83.384368},{"c":83.295,"h":83.39,"l":83.2,"n":86,"o":83.22,"t":"2026-10-16T14:30:00Z","v":2935,"vw":83.3226},{"c":83.54,"h":83.64,"l":83.3,"n":210,"o":83.3,"t":"2026-10-16T14:45:00Z","v":8715,"vw":83.439812},{"c":83.28,"h":83.57,"l":83.085,"n":136,"o":83.565,"t":"2026-10-16T15:00:00Z","v":5981,"vw":83.33988},{"c":83.13,"h":83.28,"l":82.97,"n":94,"o":83.28,"t":"2026-10-16T15:15:00Z","v":4187,"vw":83.083241},{"c":83.07,"h":83.22,"l":83.0499,"n":130,"o":83.14,"t":"2026-10-16T15:30:00Z","v":5178,"vw":83.141062},{"c":82.885,"h":83.13,"l":82.8601,"n":123,"o":83.1,"t":"2026-10-16T15:45:00Z","v":7274,"vw":82.957007},{"c":82.91,"h":83.05,"l":82.85,"n":81,"o":82.875,"t":"2026-10-16T16:00:00Z","v":3505,"vw":82.907942},{"c":82.83,"h":82.91,"l":82.83,"n":53,"o":82.85,"t":"2026-10-16T16:15:00Z","v":2496,"vw":82.875453},{"c":82.91,"h":82.91,"l":82.75,"n":78,"o":82.83,"t":"2026-10-16T16:30:00Z","v":3595,"vw":82.827981},{"c":82.895,"h":82.96,"l":82.85,"n":90,"o":82.94,"t":"2026-10-16T16:45:00Z","v":3151,"vw":82.909861},{"c":82.73,"h":82.98,"l":82.7,"n":107,"o":82.98,"t":"2026-10-16T17:00:00Z","v":5782,"vw":82.814679},{"c":82.9,"h":82.9,"l":82.68,"n":81,"o":82.84,"t":"2026-10-16T17:15:00Z","v":4618,"vw":82.758714},{"c":82.98,"h":82.985,"l":82.9,"n":73,"o":82.9,"t":"2026-10-16T17:30:00Z","v":2089,"vw":82.94875},{"c":82.78,"h":82.9,"l":82.77,"n":56,"o":82.89,"t":"2026-10-16T17:45:00Z","v":2316,"vw":82.832757},{"c":82.78,"h":82.78,"l":82.695,"n":131,"o":82.77,"t":"2026-10-16T18:00:00Z","v":5505,"vw":82.718627},{"c":82.65,"h":82.805,"l":82.61,"n":70,"o":82.805,"t":"2026-10-16T18:15:00Z","v":2860,"vw":82.67093},{"c":82.59,"h":82.6,"l":82.455,"n":92,"o":82.6,"t":"2026-10-16T18:30:00Z","v":2733,"vw":82.555683},{"c":82.54,"h":82.6,"l":82.44,"n":94,"o":82.59,"t":"2026-10-16T18:45:00Z","v":2939,"vw":82.53122},{"c":82.575,"h":82.64,"l":82.35,"n":110,"o":82.515,"t":"2026-10-16T19:00:00Z","v":3102,"vw":82.503571},{"c":82.67,"h":82.67,"l":82.54,"n":121,"o":82.64,"t":"2026-10-16T19:15:00Z","v":4356,"vw":82.613356},{"c":82.635,"h":82.8,"l":82.59,"n":211,"o":82.66,"t":"2026-10-16T19:30:00Z","v":8531,"vw":82.690078},{"c":82.58,"h":82.89,"l":82.56,"n":817,"o":82.635,"t":"2026-10-16T19:45:00Z","v":38876,"vw":82.698363},{"c":82.61,"h":82.61,"l":81.98,"n":13,"o":81.98,"t":"2026-10-16T20:00:00Z","v":20056,"vw":82.60677},{"c":82.98,"h":83.625,"l":82.74,"n":204,"o":82.81,"t":"2026-10-19T13:30:00Z","v":12761,"vw":83.06736},{"c":83.175,"h":83.18,"l":82.885,"n":115,"o":83.02,"t":"2026-10-19T13:45:00Z","v":4296,"vw":83.074058},{"c":83.52,"h":83.52,"l":83.08,"n":123,"o":83.3,"t":"2026-10-19T14:00:00Z","v":3513,"vw":83.291433},{"c":83.29,"h":83.67,"l":83.29,"n":116,"o":83.62,"t":"2026-10-19T14:15:00Z","v":4421,"vw":83.502561},{"c":83.15,"h":83.31,"l":83.15,"n":62,"o":83.31,"t":"2026-10-19T14:30:00Z","v":2476,"vw":83.241235},{"c":83.23,"h":83.28,"l":83.01,"n":224,"o":83.18,"t":"2026-10-19T14:45:00Z","v":5641,"vw":83.1745},{"c":83.32,"h":83.35,"l":83.08,"n":59,"o":83.27,"t":"2026-10-19T15:00:00Z","v":1792,"vw":83.22},{"c":83.44,"h":83.4728,"l":83.34,"n":100,"o":83.36,"t":"2026-10-19T15:15:00Z","v":3426,"vw":83.390888},{"c":83.37,"h":83.45,"l":83.37,"n":61,"o":83.45,"t":"2026-10-19T15:30:00Z","v":848,"vw":83.4275},{"c":83.15,"h":83.34,"l":83.14,"n":90,"o":83.28,"t":"2026-10-19T15:45:00Z","v":2188,"vw":83.241818},{"c":83,"h":83.02,"l":82.9375,"n":87,"o":83,"t":"2026-10-19T16:00:00Z","v":3077,"vw":82.98306},{"c":83.03,"h":83.09,"l":83,"n":58,"o":83.09,"t":"2026-10-19T16:15:00Z","v":1709,"vw":83.032353},{"c":83.035,"h":83.035,"l":82.97,"n":33,"o":82.99,"t":"2026-10-19T16:30:00Z","v":1081,"vw":83.012537},{"c":83.01,"h":83.03,"l":83.01,"n":17,"o":83.03,"t":"2026-10-19T16:45:00Z","v":778,"vw":83.025},{"c":82.89,"h":82.94,"l":82.77,"n":92,"o":82.89,"t":"2026-10-19T17:00:00Z","v":2965,"vw":82.847361},{"c":82.99,"h":82.99,"l":82.95,"n":37,"o":82.97,"t":"2026-10-19T17:15:00Z","v":1189,"vw":82.971},{"c":83.0425,"h":83.0425,"l":82.7925,"n":70,"o":82.99,"t":"2026-10-19T17:30:00Z","v":2961,"vw":82.939425},{"c":83.065,"h":83.185,"l":82.75,"n":131,"o":82.82,"t":"2026-10-19T17:45:00Z","v":5182,"vw":83.028817},{"c":83.245,"h":83.5,"l":83.055,"n":232,"o":83.07,"t":"2026-10-19T18:00:00Z","v":11860,"vw":83.232504},{"c":83.24,"h":83.43,"l":83.22,"n":185,"o":83.285,"t":"2026-10-19T18:15:00Z","v":10987,"vw":83.307041},{"c":83.52,"h":83.5317,"l":83.25,"n":243,"o":83.3,"t":"2026-10-19T18:30:00Z","v":14591,"vw":83.402222},{"c":83.23,"h":83.545,"l":83.13,"n":298,"o":83.545,"t":"2026-10-19T18:45:00Z","v":25412,"vw":83.390916},{"c":83.29,"h":83.29,"l":82.88,"n":166,"o":83.125,"t":"2026-10-19T19:00:00Z","v":7840,"vw":83.106982},{"c":83.25,"h":83.275,"l":83.12,"n":302,"o":83.275,"t":"2026-10-19T19:15:00Z","v":14331,"vw":83.207122},{"c":83.695,"h":83.84,"l":83.135,"n":404,"o":83.195,"t":"2026-10-19T19:30:00Z","v":21316,"vw":83.408721},{"c":84.03,"h":84.08,"l":83.7472,"n":840,"o":83.82,"t":"2026-10-19T19:45:00Z","v":37308,"vw":83.923932},{"c":83.96,"h":83.96,"l":83.96,"n":12,"o":83.96,"t":"2026-10-19T20:00:00Z","v":17355,"vw":83.96},{"c":84.0406,"h":84.66,"l":83.57,"n":208,"o":83.57,"t":"2026-10-20T13:30:00Z","v":9737,"vw":83.994673},{"c":84.215,"h":84.28,"l":83.84,"n":246,"o":83.93,"t":"2026-10-20T13:45:00Z","v":9212,"vw":84.011549},{"c":84.05,"h":84.21,"l":83.93,"n":307,"o":84.2,"t":"2026-10-20T14:00:00Z","v":4821,"vw":84.021147},{"c":83.93,"h":84.08,"l":83.88,"n":239,"o":84.08,"t":"2026-10-20T14:15:00Z","v":5657,"vw":83.946886},{"c":84.59,"h":84.62,"l":83.93,"n":267,"o":83.96,"t":"2026-10-20T14:30:00Z","v":10391,"vw":84.294541},{"c":84.475,"h":84.58,"l":84.3375,"n":305,"o":84.53,"t":"2026-10-20T14:45:00Z","v":8980,"vw":84.455803},{"c":84.51,"h":84.6,"l":84.315,"n":580,"o":84.5,"t":"2026-10-20T15:00:00Z","v":24222,"vw":84.490828},{"c":84.23,"h":84.6,"l":83.97,"n":858,"o":84.5,"t":"2026-10-20T15:15:00Z","v":35295,"vw":84.317771},{"c":84.37,"h":84.4,"l":84,"n":448,"o":84.14,"t":"2026-10-20T15:30:00Z","v":21137,"vw":84.266036},{"c":84.125,"h":84.41,"l":84.125,"n":481,"o":84.41,"t":"2026-10-20T15:45:00Z","v":14024,"vw":84.317594},{"c":84.285,"h":84.37,"l":84.1536,"n":412,"o":84.16,"t":"2026-10-20T16:00:00Z","v":17039,"vw":84.267538},{"c":84.18,"h":84.41,"l":84.015,"n":439,"o":84.365,"t":"2026-10-20T16:15:00Z","v":19225,"vw":84.287021},{"c":84.47,"h":84.47,"l":84.27,"n":253,"o":84.3,"t":"2026-10-20T16:30:00Z","v":4561,"vw":84.35643},{"c":84.44,"h":84.46,"l":84.3125,"n":92,"o":84.44,"t":"2026-10-20T16:45:00Z","v":2645,"vw":84.391993},{"c":84.27,"h":84.4,"l":84.14,"n":200,"o":84.34,"t":"2026-10-20T17:00:00Z","v":7234,"vw":84.319934},{"c":84.1,"h":84.27,"l":84.1,"n":252,"o":84.1625,"t":"2026-10-20T17:15:00Z","v":7500,"vw":84.15671},{"c":84.33,"h":84.45,"l":84.09,"n":256,"o":84.09,"t":"2026-10-20T17:30:00Z","v":9127,"vw":84.334863},{"c":84.31,"h":84.4,"l":84.24,"n":203,"o":84.35,"t":"2026-10-20T17:45:00Z","v":7504,"vw":84.346837},{"c":84.44,"h":84.5,"l":84.22,"n":307,"o":84.33,"t":"2026-10-20T18:00:00Z","v":12089,"vw":84.393858},{"c":84.43,"h":84.51,"l":84.355,"n":123,"o":84.46,"t":"2026-10-20T18:15:00Z","v":3872,"vw":84.453879},{"c":84.625,"h":84.625,"l":84.335,"n":888,"o":84.42,"t":"2026-10-20T18:30:00Z","v":92604,"vw":84.53412},{"c":84.62,"h":84.65,"l":84.225,"n":606,"o":84.6,"t":"2026-10-20T18:45:00Z","v":38328,"vw":84.504458},{"c":84.635,"h":84.71,"l":84.39,"n":437,"o":84.63,"t":"2026-10-20T19:00:00Z","v":24101,"vw":84.563911},{"c":84.7,"h":84.7,"l":84.57,"n":184,"o":84.63,"t":"2026-10-20T19:15:00Z","v":6855,"vw":84.641927},{"c":85.08,"h":85.15,"l":84.53,"n":436,"o":84.61,"t":"2026-10-20T19:30:00Z","v":13080,"vw":84.867081},{"c":85.05,"h":85.05,"l":84.83,"n":1169,"o":84.98,"t":"2026-10-20T19:45:00Z","v":42653,"vw":84.974864},{"c":84.93,"h":84.93,"l":84.93,"n":20,"o":84.93,"t":"2026-10-20T20:00:00Z","v":22407,"vw":84.93},{"c":84.1,"h":84.68,"l":84,"n":365,"o":84.68,"t":"2026-10-21T13:30:00Z","v":21441,"vw":84.345215},{"c":84.05,"h":84.675,"l":83.68,"n":280,"o":84.23,"t":"2026-10-21T13:45:00Z","v":17576,"vw":84.089484},{"c":83.649,"h":84.12,"l":83.6,"n":312,"o":84.12,"t":"2026-10-21T14:00:00Z","v":13290,"vw":83.750163},{"c":83.96,"h":83.995,"l":83.64,"n":124,"o":83.64,"t":"2026-10-21T14:15:00Z","v":4103,"vw":83.808188},{"c":84.11,"h":84.185,"l":83.76,"n":193,"o":83.9,"t":"2026-10-21T14:30:00Z","v":6763,"vw":83.976674},{"c":84.2975,"h":84.35,"l":83.96,"n":165,"o":84.07,"t":"2026-10-21T14:45:00Z","v":7482,"vw":84.134148},{"c":83.97,"h":84.37,"l":83.91,"n":351,"o":84.2825,"t":"2026-10-21T15:00:00Z","v":21273,"vw":84.039303},{"c":84.12,"h":84.18,"l":84.02,"n":159,"o":84.16,"t":"2026-10-21T15:15:00Z","v":5322,"vw":84.128056},{"c":84.265,"h":84.385,"l":84.11,"n":213,"o":84.13,"t":"2026-10-21T15:30:00Z","v":7797,"vw":84.252829},{"c":84.27,"h":84.3,"l":83.9409,"n":196,"o":84.3,"t":"2026-10-21T15:45:00Z","v":12116,"vw":84.105382},{"c":84.16,"h":84.33,"l":84.155,"n":208,"o":84.2425,"t":"2026-10-21T16:00:00Z","v":7320,"vw":84.258447},{"c":84.27,"h":84.31,"l":84.17,"n":267,"o":84.22,"t":"2026-10-21T16:15:00Z","v":5753,"vw":84.24037},{"c":84.3,"h":84.31,"l":84.07,"n":164,"o":84.25,"t":"2026-10-21T16:30:00Z","v":5159,"vw":84.196697},{"c":84.295,"h":84.36,"l":84.1739,"n":215,"o":84.26,"t":"2026-10-21T16:45:00Z","v":7918,"vw":84.284006},{"c":84.24,"h":84.33,"l":84.12,"n":214,"o":84.33,"t":"2026-10-21T17:00:00Z","v":7201,"vw":84.208071},{"c":84.29,"h":84.3999,"l":84.1175,"n":182,"o":84.22,"t":"2026-10-21T17:15:00Z","v":5024,"vw":84.294703},{"c":84.42,"h":84.45,"l":84.31,"n":150,"o":84.36,"t":"2026-10-21T17:30:00Z","v":4730,"vw":84.370435},{"c":84.51,"h":84.57,"l":84.355,"n":129,"o":84.42,"t":"2026-10-21T17:45:00Z","v":9470,"vw":84.486822},{"c":84.595,"h":84.67,"l":84.54,"n":198,"o":84.56,"t":"2026-10-21T18:00:00Z","v":6456,"vw":84.603595},{"c":84.53,"h":84.595,"l":84.445,"n":305,"o":84.595,"t":"2026-10-21T18:15:00Z","v":17868,"vw":84.499289},{"c":84.595,"h":84.65,"l":84.41,"n":225,"o":84.49,"t":"2026-10-21T18:30:00Z","v":6849,"vw":84.586664},{"c":84.47,"h":84.66,"l":84.395,"n":205,"o":84.605,"t":"2026-10-21T18:45:00Z","v":8324,"vw":84.527374},{"c":84.4,"h":84.495,"l":84.3,"n":236,"o":84.38,"t":"2026-10-21T19:00:00Z","v":11041,"vw":84.414046},{"c":84.505,"h":84.57,"l":84.38,"n":232,"o":84.38,"t":"2026-10-21T19:15:00Z","v":8815,"vw":84.47914},{"c":84.54,"h":84.62,"l":84.49,"n":442,"o":84.57,"t":"2026-10-21T19:30:00Z","v":13446,"vw":84.565192},{"c":84.48,"h":84.665,"l":84.48,"n":1185,"o":84.59,"t":"2026-10-21T19:45:00Z","v":54700,"vw":84.580853},{"c":84.56,"h":84.56,"l":84.56,"n":10,"o":84.56,"t":"2026-10-21T20:00:00Z","v":25732,"vw":84.56},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-22T11:45:00Z","v":133,"vw":84},{"c":83.4,"h":83.4,"l":83.4,"n":3,"o":83.4,"t":"2026-10-22T13:15:00Z","v":450,"vw":83.4},{"c":84.27,"h":84.27,"l":83.65,"n":255,"o":83.65,"t":"2026-10-22T13:30:00Z","v":13104,"vw":83.948174},{"c":84.23,"h":84.325,"l":83.98,"n":149,"o":84.205,"t":"2026-10-22T13:45:00Z","v":4609,"vw":84.181524},{"c":84.34,"h":84.39,"l":84.03,"n":176,"o":84.03,"t":"2026-10-22T14:00:00Z","v":5794,"vw":84.221197},{"c":84.15,"h":84.305,"l":84.145,"n":116,"o":84.27,"t":"2026-10-22T14:15:00Z","v":3084,"vw":84.221028},{"c":84.08,"h":84.265,"l":84.01,"n":164,"o":84.15,"t":"2026-10-22T14:30:00Z","v":4424,"vw":84.117262},{"c":83.72,"h":84.06,"l":83.595,"n":238,"o":84,"t":"2026-10-22T14:45:00Z","v":10279,"vw":83.819606},{"c":83.9,"h":84.0479,"l":83.715,"n":98,"o":83.74,"t":"2026-10-22T15:00:00Z","v":3940,"vw":83.840981},{"c":84.02,"h":84.12,"l":83.89,"n":162,"o":83.89,"t":"2026-10-22T15:15:00Z","v":5164,"vw":83.975454},{"c":83.83,"h":84.02,"l":83.81,"n":152,"o":83.99,"t":"2026-10-22T15:30:00Z","v":6464,"vw":83.901618},{"c":83.89,"h":83.91,"l":83.845,"n":40,"o":83.88,"t":"2026-10-22T15:45:00Z","v":1041,"vw":83.876},{"c":83.76,"h":83.95,"l":83.76,"n":167,"o":83.94,"t":"2026-10-22T16:00:00Z","v":6172,"vw":83.884143},{"c":83.76,"h":83.84,"l":83.6,"n":186,"o":83.8325,"t":"2026-10-22T16:15:00Z","v":9484,"vw":83.746864},{"c":83.71,"h":83.805,"l":83.71,"n":49,"o":83.805,"t":"2026-10-22T16:30:00Z","v":1580,"vw":83.765},{"c":83.58,"h":83.64,"l":83.55,"n":141,"o":83.635,"t":"2026-10-22T16:45:00Z","v":4679,"vw":83.601902},{"c":83.57,"h":83.58,"l":83.49,"n":136,"o":83.51,"t":"2026-10-22T17:00:00Z","v":3560,"vw":83.535358},{"c":83.655,"h":83.655,"l":83.5,"n":130,"o":83.52,"t":"2026-10-22T17:15:00Z","v":5193,"vw":83.568471},{"c":83.8,"h":83.8,"l":83.62,"n":197,"o":83.68,"t":"2026-10-22T17:30:00Z","v":5551,"vw":83.708361},{"c":83.87,"h":83.87,"l":83.72,"n":100,"o":83.845,"t":"2026-10-22T17:45:00Z","v":1578,"vw":83.834734},{"c":83.595,"h":83.78,"l":83.595,"n":90,"o":83.78,"t":"2026-10-22T18:00:00Z","v":3581,"vw":83.69419},{"c":83.6,"h":83.84,"l":83.6,"n":109,"o":83.705,"t":"2026-10-22T18:15:00Z","v":3263,"vw":83.789484},{"c":83.6,"h":83.66,"l":83.48,"n":53,"o":83.66,"t":"2026-10-22T18:30:00Z","v":1596,"vw":83.58},{"c":83.36,"h":83.545,"l":83.2043,"n":177,"o":83.52,"t":"2026-10-22T18:45:00Z","v":10544,"vw":83.36329},{"c":83.555,"h":83.565,"l":83.32,"n":244,"o":83.33,"t":"2026-10-22T19:00:00Z","v":5069,"vw":83.446452},{"c":83.311,"h":83.515,"l":83.12,"n":244,"o":83.48,"t":"2026-10-22T19:15:00Z","v":16966,"vw":83.337266},{"c":83.305,"h":83.385,"l":83.151,"n":338,"o":83.38,"t":"2026-10-22T19:30:00Z","v":8853,"vw":83.258872},{"c":83.44,"h":83.5,"l":83.18,"n":821,"o":83.3,"t":"2026-10-22T19:45:00Z","v":28166,"vw":83.394785},{"c":83.42,"h":83.42,"l":83.42,"n":14,"o":83.42,"t":"2026-10-22T20:00:00Z","v":24170,"vw":83.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5069197653547161,"strike":101.80802346452839,"iv":0.5005382426146642,"gamma":0.01570315219838405,"theta":-0.03549712413071966,"vega":0.04084483688438892,"rho":0.005905384346509059,"breakevenPct":22.650375485354957},{"delta":0.15,"premium":0.6396256907172149,"strike":94.00575860435055,"iv":0.37122606504135247,"gamma":0.02694624937841706,"theta":-0.035842259262384595,"vega":0.05414213192800422,"rho":0.008900292932734094,"breakevenPct":13.456466428995153},{"delta":0.2,"premium":0.8253420311471615,"strike":91.14858413619751,"iv":0.33204912849259893,"gamma":0.036114402460858536,"theta":-0.03873651085840129,"vega":0.06516771543156755,"rho":0.01190999442046086,"breakevenPct":10.254047191734212},{"delta":0.25,"premium":1.1197592671495527,"strike":89.36301661695782,"iv":0.3196887515977844,"gamma":0.040997528760119306,"theta":-0.04232053685556029,"vega":0.0726065615679591,"rho":0.014905666104851039,"breakevenPct":8.466525874019869},{"delta":0.3,"premium":1.487249680443119,"strike":88.29782701320835,"iv":0.32535556028973156,"gamma":0.0430000852151683,"theta":-0.04636825734980826,"vega":0.07763425649765658,"rho":0.017891906382984844,"breakevenPct":7.630156669445544},{"delta":0.35,"premium":1.8547400937366851,"strike":87.23263740945889,"iv":0.33102236898167875,"gamma":0.0450026416702173,"theta":-0.05041597784405624,"vega":0.08266195142735407,"rho":0.020878146661118653,"breakevenPct":6.793787464871219},{"delta":0.4,"premium":2.2222305070302517,"strike":86.16744780570941,"iv":0.3366891776736259,"gamma":0.0470051981252663,"theta":-0.05446369833830422,"vega":0.08768964635705156,"rho":0.023864386939252462,"breakevenPct":5.957418260296892},{"delta":0.45,"premium":2.589720920323818,"strike":85.10225820195996,"iv":0.3423559863655731,"gamma":0.049007754580315296,"theta":-0.058511418832552196,"vega":0.09271734128674905,"rho":0.02685062721738627,"breakevenPct":5.121049055722565},{"delta":0.5,"premium":3.2297324192835033,"strike":84.00044228217602,"iv":0.35099641751437416,"gamma":0.047280849181777974,"theta":-0.059319814241486066,"vega":0.0913608137992039,"rho":0.02968616046561053,"breakevenPct":4.567459483888193},{"delta":0.55,"premium":3.8986842105263166,"strike":82.89473684210526,"iv":0.35995263157894736,"gamma":0.045157894736842105,"theta":-0.05978421052631579,"vega":0.08932631578947368,"rho":0.032505689427472714,"breakevenPct":4.043899607566026},{"delta":0.6,"premium":4.567636001769129,"strike":81.7890314020345,"iv":0.36890884564352056,"gamma":0.043034940291906236,"theta":-0.06024860681114551,"vega":0.08729181777974349,"rho":0.03532521838933489,"breakevenPct":3.5203397312438605},{"delta":0.65,"premium":5.236587793011942,"strike":80.68332596196373,"iv":0.3778650597080938,"gamma":0.04091198584697037,"theta":-0.06071300309597523,"vega":0.08525731977001327,"rho":0.03814474735119707,"breakevenPct":2.996779854921694},{"delta":0.7,"premium":6.034740618101545,"strike":79.47295805739515,"iv":0.38248294701986757,"gamma":0.03806103752759382,"theta":-0.05880750551876379,"vega":0.08060584988962473,"rho":0.040872727541194816,"breakevenPct":2.50263566949975},{"delta":0.75,"premium":7.041915011037529,"strike":78.09326710816777,"iv":0.38008228476821193,"gamma":0.03403233995584989,"theta":-0.053067991169977916,"vega":0.07172064017660043,"rho":0.043452600032207696,"breakevenPct":2.0560802196179555},{"delta":0.8,"premium":8.049089403973511,"strike":76.7135761589404,"iv":0.3776816225165563,"gamma":0.030003642384105956,"theta":-0.047328476821192046,"vega":0.06283543046357615,"rho":0.046032472523220576,"breakevenPct":1.6095247697361603},{"delta":0.85,"premium":9.056263796909493,"strike":75.33388520971303,"iv":0.37528096026490065,"gamma":0.02597494481236203,"theta":-0.04158896247240618,"vega":0.05395022075055188,"rho":0.04861234501423345,"breakevenPct":1.1629693198543665},{"delta":0.9,"premium":14.516930171278,"strike":69.7562582345191,"iv":0.5317357048748353,"gamma":0.013875889328063237,"theta":-0.04422279314888009,"vega":0.04106429512516468,"rho":0.04780275469531155,"breakevenPct":1.0227624140459084}],"put":[{"delta":0.1,"premium":0.5912996733711154,"strike":70.40749183427789,"iv":0.5055994962927572,"gamma":0.01493070217893755,"theta":-0.034618008897535864,"vega":0.041032370219609954,"rho":-0.007367288123242155,"breakevenPct":16.307609493039116},{"delta":0.15,"premium":0.770344826030847,"strike":74.88362065077118,"iv":0.40131148821014784,"gamma":0.02474483260882298,"theta":-0.036452308217676345,"vega":0.054743510356442364,"rho":-0.01091638997611756,"breakevenPct":11.156466285374826},{"delta":0.2,"premium":1.0922146401985113,"strike":76.51054590570719,"iv":0.3883584987593052,"gamma":0.029924379652605464,"theta":-0.04036699751861042,"vega":0.06358926799007444,"rho":-0.014567465747340122,"breakevenPct":9.592026773545099},{"delta":0.25,"premium":1.417897022332506,"strike":78.06141439205955,"iv":0.37784361042183623,"gamma":0.034980210918114145,"theta":-0.044337220843672455,"vega":0.07230514888337469,"rho":-0.018221263614945662,"breakevenPct":8.123330892199663},{"delta":0.3,"premium":1.743579404466501,"strike":79.6122828784119,"iv":0.3673287220843673,"gamma":0.04003604218362283,"theta":-0.04830744416873449,"vega":0.08102102977667493,"rho":-0.0218750614825512,"breakevenPct":6.654635010854227},{"delta":0.35,"premium":2.1381606765327694,"strike":80.79281183932346,"iv":0.3588490486257928,"gamma":0.04290147991543341,"theta":-0.04898287526427061,"vega":0.08476976744186046,"rho":-0.02554972467122863,"breakevenPct":5.712477627918132},{"delta":0.4,"premium":2.555708245243129,"strike":81.84989429175475,"iv":0.3510477801268499,"gamma":0.045036786469344614,"theta":-0.0485600422832981,"vega":0.08686279069767441,"rho":-0.029231342966930023,"breakevenPct":4.945833077785153},{"delta":0.45,"premium":2.973255813953488,"strike":82.90697674418604,"iv":0.343246511627907,"gamma":0.04717209302325581,"theta":-0.04813720930232558,"vega":0.08895581395348837,"rho":-0.032912961262631414,"breakevenPct":4.179188527652173},{"delta":0.5,"premium":3.3908033826638473,"strike":83.96405919661734,"iv":0.33544524312896407,"gamma":0.04930739957716702,"theta":-0.047714376321353065,"vega":0.09104883720930232,"rho":-0.0365945795583328,"breakevenPct":3.4125439775191944},{"delta":0.55,"premium":3.815312916111851,"strike":85.02219263204616,"iv":0.3277809143364403,"gamma":0.05134718153573014,"theta":-0.04723075898801598,"vega":0.0930005770084332,"rho":-0.04028000212184908,"breakevenPct":2.6529852362331443},{"delta":0.6,"premium":4.580958721704393,"strike":86.1318242343542,"iv":0.3268266311584554,"gamma":0.048706258322237024,"theta":-0.04376870838881492,"vega":0.08802942743009322,"rho":-0.04415183380829482,"breakevenPct":2.2406311284466547},{"delta":0.65,"premium":5.346604527296938,"strike":87.24145583666223,"iv":0.3258723479804705,"gamma":0.0460653351087439,"theta":-0.04030665778961385,"vega":0.08305827785175322,"rho":-0.048023665494740575,"breakevenPct":1.8282770206601646},{"delta":0.7,"premium":6.112250332889479,"strike":88.35108743897027,"iv":0.3249180648024856,"gamma":0.04342441189525078,"theta":-0.036844607190412784,"vega":0.07808712827341323,"rho":-0.051895497181186315,"breakevenPct":1.4159229128736752},{"delta":0.75,"premium":6.877896138482024,"strike":89.4607190412783,"iv":0.3239637816245007,"gamma":0.04078348868175766,"theta":-0.03338255659121171,"vega":0.07311597869507323,"rho":-0.05576732886763207,"breakevenPct":1.003568805087185},{"delta":0.8,"premium":10.328536385936228,"strike":93.15208503679477,"iv":0.3811411283728538,"gamma":0.0338892886345053,"theta":-0.032015208503679476,"vega":0.06473205233033523,"rho":-0.06169466550596067,"breakevenPct":0.7149980210278808},{"delta":0.85,"premium":16.31790678659035,"strike":99.28454619787408,"iv":0.49328340147179073,"gamma":0.022973507767784136,"theta":-0.03262845461978741,"vega":0.053121259198691734,"rho":-0.06956553406377382,"breakevenPct":0.5434675002592624},{"delta":0.9,"premium":20.40169491525421,"strike":103.55932203389828,"iv":0.5561067796610162,"gamma":0.013549152542372895,"theta":-0.02948305084745756,"vega":0.04126271186440676,"rho":-0.07595035184421846,"breakevenPct":0.31452035645641063}]},"raw":{"call":[{"delta":0.1,"premium":0.5069197653547161,"strike":101.80802346452839,"iv":0.5005382426146642,"gamma":0.01570315219838405,"theta":-0.03549712413071966,"vega":0.04084483688438892,"rho":0.005905384346509059,"breakevenPct":22.650375485354957},{"delta":0.15,"premium":0.6396256907172149,"strike":94.00575860435055,"iv":0.37122606504135247,"gamma":0.02694624937841706,"theta":-0.035842259262384595,"vega":0.05414213192800422,"rho":0.008900292932734094,"breakevenPct":13.456466428995153},{"delta":0.2,"premium":0.8253420311471615,"strike":91.14858413619751,"iv":0.33204912849259893,"gamma":0.036114402460858536,"theta":-0.03873651085840129,"vega":0.06516771543156755,"rho":0.01190999442046086,"breakevenPct":10.254047191734212},{"delta":0.25,"premium":1.1197592671495527,"strike":89.36301661695782,"iv":0.3196887515977844,"gamma":0.040997528760119306,"theta":-0.04232053685556029,"vega":0.0726065615679591,"rho":0.014905666104851039,"breakevenPct":8.466525874019869},{"delta":0.3,"premium":1.487249680443119,"strike":88.29782701320835,"iv":0.32535556028973156,"gamma":0.0430000852151683,"theta":-0.04636825734980826,"vega":0.07763425649765658,"rho":0.017891906382984844,"breakevenPct":7.630156669445544},{"delta":0.35,"premium":1.8547400937366851,"strike":87.23263740945889,"iv":0.33102236898167875,"gamma":0.0450026416702173,"theta":-0.05041597784405624,"vega":0.08266195142735407,"rho":0.020878146661118653,"breakevenPct":6.793787464871219},{"delta":0.4,"premium":2.2222305070302517,"strike":86.16744780570941,"iv":0.3366891776736259,"gamma":0.0470051981252663,"theta":-0.05446369833830422,"vega":0.08768964635705156,"rho":0.023864386939252462,"breakevenPct":5.957418260296892},{"delta":0.45,"premium":2.589720920323818,"strike":85.10225820195996,"iv":0.3423559863655731,"gamma":0.049007754580315296,"theta":-0.058511418832552196,"vega":0.09271734128674905,"rho":0.02685062721738627,"breakevenPct":5.121049055722565},{"delta":0.5,"premium":3.2297324192835033,"strike":84.00044228217602,"iv":0.35099641751437416,"gamma":0.047280849181777974,"theta":-0.059319814241486066,"vega":0.0913608137992039,"rho":0.02968616046561053,"breakevenPct":4.567459483888193},{"delta":0.55,"premium":3.8986842105263166,"strike":82.89473684210526,"iv":0.35995263157894736,"gamma":0.045157894736842105,"theta":-0.05978421052631579,"vega":0.08932631578947368,"rho":0.032505689427472714,"breakevenPct":4.043899607566026},{"delta":0.6,"premium":4.567636001769129,"strike":81.7890314020345,"iv":0.36890884564352056,"gamma":0.043034940291906236,"theta":-0.06024860681114551,"vega":0.08729181777974349,"rho":0.03532521838933489,"breakevenPct":3.5203397312438605},{"delta":0.65,"premium":5.236587793011942,"strike":80.68332596196373,"iv":0.3778650597080938,"gamma":0.04091198584697037,"theta":-0.06071300309597523,"vega":0.08525731977001327,"rho":0.03814474735119707,"breakevenPct":2.996779854921694},{"delta":0.7,"premium":6.034740618101545,"strike":79.47295805739515,"iv":0.38248294701986757,"gamma":0.03806103752759382,"theta":-0.05880750551876379,"vega":0.08060584988962473,"rho":0.040872727541194816,"breakevenPct":2.50263566949975},{"delta":0.75,"premium":7.041915011037529,"strike":78.09326710816777,"iv":0.38008228476821193,"gamma":0.03403233995584989,"theta":-0.053067991169977916,"vega":0.07172064017660043,"rho":0.043452600032207696,"breakevenPct":2.0560802196179555},{"delta":0.8,"premium":8.049089403973511,"strike":76.7135761589404,"iv":0.3776816225165563,"gamma":0.030003642384105956,"theta":-0.047328476821192046,"vega":0.06283543046357615,"rho":0.046032472523220576,"breakevenPct":1.6095247697361603},{"delta":0.85,"premium":9.056263796909493,"strike":75.33388520971303,"iv":0.37528096026490065,"gamma":0.02597494481236203,"theta":-0.04158896247240618,"vega":0.05395022075055188,"rho":0.04861234501423345,"breakevenPct":1.1629693198543665},{"delta":0.9,"premium":14.516930171278,"strike":69.7562582345191,"iv":0.5317357048748353,"gamma":0.013875889328063237,"theta":-0.04422279314888009,"vega":0.04106429512516468,"rho":0.04780275469531155,"breakevenPct":1.0227624140459084}],"put":[{"delta":0.1,"premium":0.5912996733711154,"strike":70.40749183427789,"iv":0.5055994962927572,"gamma":0.01493070217893755,"theta":-0.034618008897535864,"vega":0.041032370219609954,"rho":-0.007367288123242155,"breakevenPct":16.307609493039116},{"delta":0.15,"premium":0.770344826030847,"strike":74.88362065077118,"iv":0.40131148821014784,"gamma":0.02474483260882298,"theta":-0.036452308217676345,"vega":0.054743510356442364,"rho":-0.01091638997611756,"breakevenPct":11.156466285374826},{"delta":0.2,"premium":1.0922146401985113,"strike":76.51054590570719,"iv":0.3883584987593052,"gamma":0.029924379652605464,"theta":-0.04036699751861042,"vega":0.06358926799007444,"rho":-0.014567465747340122,"breakevenPct":9.592026773545099},{"delta":0.25,"premium":1.417897022332506,"strike":78.06141439205955,"iv":0.37784361042183623,"gamma":0.034980210918114145,"theta":-0.044337220843672455,"vega":0.07230514888337469,"rho":-0.018221263614945662,"breakevenPct":8.123330892199663},{"delta":0.3,"premium":1.743579404466501,"strike":79.6122828784119,"iv":0.3673287220843673,"gamma":0.04003604218362283,"theta":-0.04830744416873449,"vega":0.08102102977667493,"rho":-0.0218750614825512,"breakevenPct":6.654635010854227},{"delta":0.35,"premium":2.1381606765327694,"strike":80.79281183932346,"iv":0.3588490486257928,"gamma":0.04290147991543341,"theta":-0.04898287526427061,"vega":0.08476976744186046,"rho":-0.02554972467122863,"breakevenPct":5.712477627918132},{"delta":0.4,"premium":2.555708245243129,"strike":81.84989429175475,"iv":0.3510477801268499,"gamma":0.045036786469344614,"theta":-0.0485600422832981,"vega":0.08686279069767441,"rho":-0.029231342966930023,"breakevenPct":4.945833077785153},{"delta":0.45,"premium":2.973255813953488,"strike":82.90697674418604,"iv":0.343246511627907,"gamma":0.04717209302325581,"theta":-0.04813720930232558,"vega":0.08895581395348837,"rho":-0.032912961262631414,"breakevenPct":4.179188527652173},{"delta":0.5,"premium":3.3908033826638473,"strike":83.96405919661734,"iv":0.33544524312896407,"gamma":0.04930739957716702,"theta":-0.047714376321353065,"vega":0.09104883720930232,"rho":-0.0365945795583328,"breakevenPct":3.4125439775191944},{"delta":0.55,"premium":3.815312916111851,"strike":85.02219263204616,"iv":0.3277809143364403,"gamma":0.05134718153573014,"theta":-0.04723075898801598,"vega":0.0930005770084332,"rho":-0.04028000212184908,"breakevenPct":2.6529852362331443},{"delta":0.6,"premium":4.580958721704393,"strike":86.1318242343542,"iv":0.3268266311584554,"gamma":0.048706258322237024,"theta":-0.04376870838881492,"vega":0.08802942743009322,"rho":-0.04415183380829482,"breakevenPct":2.2406311284466547},{"delta":0.65,"premium":5.346604527296938,"strike":87.24145583666223,"iv":0.3258723479804705,"gamma":0.0460653351087439,"theta":-0.04030665778961385,"vega":0.08305827785175322,"rho":-0.048023665494740575,"breakevenPct":1.8282770206601646},{"delta":0.7,"premium":6.112250332889479,"strike":88.35108743897027,"iv":0.3249180648024856,"gamma":0.04342441189525078,"theta":-0.036844607190412784,"vega":0.07808712827341323,"rho":-0.051895497181186315,"breakevenPct":1.4159229128736752},{"delta":0.75,"premium":6.877896138482024,"strike":89.4607190412783,"iv":0.3239637816245007,"gamma":0.04078348868175766,"theta":-0.03338255659121171,"vega":0.07311597869507323,"rho":-0.05576732886763207,"breakevenPct":1.003568805087185},{"delta":0.8,"premium":10.328536385936228,"strike":93.15208503679477,"iv":0.3811411283728538,"gamma":0.0338892886345053,"theta":-0.032015208503679476,"vega":0.06473205233033523,"rho":-0.06169466550596067,"breakevenPct":0.7149980210278808},{"delta":0.85,"premium":16.31790678659035,"strike":99.28454619787408,"iv":0.49328340147179073,"gamma":0.022973507767784136,"theta":-0.03262845461978741,"vega":0.053121259198691734,"rho":-0.06956553406377382,"breakevenPct":0.5434675002592624},{"delta":0.9,"premium":20.40169491525421,"strike":103.55932203389828,"iv":0.5561067796610162,"gamma":0.013549152542372895,"theta":-0.02948305084745756,"vega":0.04126271186440676,"rho":-0.07595035184421846,"breakevenPct":0.31452035645641063}]}},"errors":["fundamentals:provider_http_429"],"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"}}