{"symbol":"KLIC","url":"https://intraalpha.com/companies/KLIC","capturedAt":"2026-10-23T02:22:40.775Z","state":"partial","quote":{"symbol":"KLIC","last_price":73.41,"prev_close":81.43,"regular_close":73.4,"change":-8.02,"change_pct":-9.849,"regular_change":-8.03,"regular_change_pct":-9.8612,"extended_change":0.01,"extended_change_pct":0.0136,"bid":72.5,"ask":81.5,"bid_size":100,"ask_size":100,"volume":629285,"vwap":74.157142,"open":77.1,"high":77.705,"low":72.46,"close":73.4,"trade_count":17430,"last_trade_at":"2026-10-22T23:00:54.227739337Z","last_quote_at":"2026-10-22T23:56:06.90890688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","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":"2026-10-22T19:54:58.825Z","bars":[{"c":81.7,"h":82.225,"l":81.545,"n":95,"o":81.99,"t":"2026-10-16T13:30:00Z","v":13447,"vw":81.92173},{"c":81.637,"h":81.87,"l":81.0564,"n":126,"o":81.3,"t":"2026-10-16T13:35:00Z","v":4028,"vw":81.481149},{"c":82.07,"h":82.07,"l":81.5551,"n":39,"o":81.5551,"t":"2026-10-16T13:40:00Z","v":789,"vw":81.813605},{"c":81.94,"h":82.25,"l":81.94,"n":76,"o":82.25,"t":"2026-10-16T13:45:00Z","v":1381,"vw":82.081936},{"c":81.54,"h":81.56,"l":81.3,"n":29,"o":81.415,"t":"2026-10-16T13:50:00Z","v":885,"vw":81.420588},{"c":81.24,"h":81.585,"l":80.88,"n":108,"o":81.585,"t":"2026-10-16T13:55:00Z","v":5023,"vw":81.181},{"c":81.515,"h":81.79,"l":81.185,"n":66,"o":81.25,"t":"2026-10-16T14:00:00Z","v":1495,"vw":81.406428},{"c":81.475,"h":81.73,"l":81.2,"n":93,"o":81.29,"t":"2026-10-16T14:05:00Z","v":2890,"vw":81.474604},{"c":81.91,"h":81.9899,"l":81.284,"n":161,"o":81.3,"t":"2026-10-16T14:10:00Z","v":4710,"vw":81.710543},{"c":81.78,"h":82.26,"l":81.78,"n":165,"o":82.26,"t":"2026-10-16T14:15:00Z","v":5836,"vw":82.140975},{"c":81.815,"h":81.95,"l":81.61,"n":41,"o":81.94,"t":"2026-10-16T14:20:00Z","v":1756,"vw":81.869843},{"c":81.41,"h":81.705,"l":81.41,"n":92,"o":81.705,"t":"2026-10-16T14:25:00Z","v":2396,"vw":81.559927},{"c":81.485,"h":81.76,"l":81.32,"n":119,"o":81.555,"t":"2026-10-16T14:30:00Z","v":5525,"vw":81.532159},{"c":81.555,"h":81.91,"l":81.4,"n":180,"o":81.76,"t":"2026-10-16T14:35:00Z","v":7464,"vw":81.631892},{"c":81.25,"h":81.495,"l":81.21,"n":79,"o":81.34,"t":"2026-10-16T14:40:00Z","v":2521,"vw":81.308065},{"c":81.15,"h":81.295,"l":81.1,"n":62,"o":81.265,"t":"2026-10-16T14:45:00Z","v":3794,"vw":81.269424},{"c":81.085,"h":81.285,"l":80.91,"n":140,"o":81.285,"t":"2026-10-16T14:50:00Z","v":5999,"vw":81.095364},{"c":81.37,"h":81.425,"l":81.26,"n":73,"o":81.26,"t":"2026-10-16T14:55:00Z","v":2243,"vw":81.3665},{"c":80.72,"h":81.19,"l":80.72,"n":154,"o":81.19,"t":"2026-10-16T15:00:00Z","v":3437,"vw":80.972778},{"c":80.42,"h":80.71,"l":80.42,"n":50,"o":80.71,"t":"2026-10-16T15:05:00Z","v":1249,"vw":80.48},{"c":80.425,"h":80.545,"l":80.33,"n":168,"o":80.4,"t":"2026-10-16T15:10:00Z","v":5822,"vw":80.466303},{"c":80.575,"h":80.635,"l":80.45,"n":147,"o":80.5,"t":"2026-10-16T15:15:00Z","v":6247,"vw":80.555761},{"c":80.505,"h":80.66,"l":80.25,"n":188,"o":80.65,"t":"2026-10-16T15:20:00Z","v":7364,"vw":80.443199},{"c":80.86,"h":80.91,"l":80.59,"n":293,"o":80.6378,"t":"2026-10-16T15:25:00Z","v":11640,"vw":80.773177},{"c":80.9,"h":81.1382,"l":80.9,"n":102,"o":81.04,"t":"2026-10-16T15:30:00Z","v":3499,"vw":80.999907},{"c":81.16,"h":81.2699,"l":80.83,"n":72,"o":80.985,"t":"2026-10-16T15:35:00Z","v":2538,"vw":81.009253},{"c":80.7,"h":81.08,"l":80.7,"n":129,"o":81.04,"t":"2026-10-16T15:45:00Z","v":3760,"vw":80.958294},{"c":80.685,"h":80.78,"l":80.67,"n":134,"o":80.78,"t":"2026-10-16T15:50:00Z","v":3780,"vw":80.734992},{"c":80.755,"h":80.83,"l":80.54,"n":168,"o":80.62,"t":"2026-10-16T15:55:00Z","v":5684,"vw":80.683954},{"c":80.69,"h":80.755,"l":80.48,"n":108,"o":80.755,"t":"2026-10-16T16:00:00Z","v":3496,"vw":80.572778},{"c":80.525,"h":80.77,"l":80.515,"n":95,"o":80.77,"t":"2026-10-16T16:05:00Z","v":3066,"vw":80.63375},{"c":80.59,"h":80.69,"l":80.42,"n":116,"o":80.42,"t":"2026-10-16T16:10:00Z","v":6607,"vw":80.545392},{"c":80.41,"h":80.83,"l":80.35,"n":222,"o":80.75,"t":"2026-10-16T16:15:00Z","v":8351,"vw":80.503421},{"c":80.9261,"h":80.97,"l":80.4,"n":264,"o":80.41,"t":"2026-10-16T16:20:00Z","v":16256,"vw":80.645499},{"c":80.94,"h":81.25,"l":80.72,"n":554,"o":80.72,"t":"2026-10-16T16:25:00Z","v":52782,"vw":81.005649},{"c":80.655,"h":81.015,"l":80.655,"n":229,"o":80.94,"t":"2026-10-16T16:30:00Z","v":11766,"vw":80.943542},{"c":81,"h":81.08,"l":80.66,"n":247,"o":80.66,"t":"2026-10-16T16:35:00Z","v":17286,"vw":80.980206},{"c":80.645,"h":81.095,"l":80.6,"n":287,"o":81,"t":"2026-10-16T16:40:00Z","v":15192,"vw":80.898156},{"c":80.34,"h":80.64,"l":80.33,"n":196,"o":80.64,"t":"2026-10-16T16:45:00Z","v":7425,"vw":80.485205},{"c":80.55,"h":80.56,"l":80.32,"n":134,"o":80.33,"t":"2026-10-16T16:50:00Z","v":5417,"vw":80.439655},{"c":80.505,"h":80.57,"l":80.495,"n":65,"o":80.55,"t":"2026-10-16T16:55:00Z","v":2521,"vw":80.528077},{"c":80.33,"h":80.51,"l":80.32,"n":142,"o":80.505,"t":"2026-10-16T17:00:00Z","v":5428,"vw":80.417094},{"c":80.17,"h":80.275,"l":79.72,"n":375,"o":80.23,"t":"2026-10-16T17:05:00Z","v":20508,"vw":79.961705},{"c":79.905,"h":80.19,"l":79.87,"n":138,"o":80.17,"t":"2026-10-16T17:10:00Z","v":5003,"vw":79.993392},{"c":79.6875,"h":79.9395,"l":79.63,"n":172,"o":79.93,"t":"2026-10-16T17:15:00Z","v":5717,"vw":79.778816},{"c":79.595,"h":79.77,"l":79.32,"n":252,"o":79.685,"t":"2026-10-16T17:20:00Z","v":8875,"vw":79.525476},{"c":79.865,"h":79.91,"l":79.61,"n":105,"o":79.61,"t":"2026-10-16T17:25:00Z","v":5470,"vw":79.694875},{"c":80.03,"h":80.03,"l":79.72,"n":163,"o":79.875,"t":"2026-10-16T17:30:00Z","v":5421,"vw":79.906044},{"c":79.85,"h":80.03,"l":79.78,"n":133,"o":80.03,"t":"2026-10-16T17:35:00Z","v":3865,"vw":79.911191},{"c":80.275,"h":80.3,"l":79.69,"n":214,"o":79.79,"t":"2026-10-16T17:40:00Z","v":9039,"vw":80.02023},{"c":79.83,"h":80.225,"l":79.83,"n":164,"o":80.22,"t":"2026-10-16T17:45:00Z","v":5280,"vw":80.0458},{"c":79.88,"h":79.99,"l":79.73,"n":156,"o":79.8,"t":"2026-10-16T17:50:00Z","v":6487,"vw":79.82333},{"c":79.82,"h":79.86,"l":79.685,"n":127,"o":79.8,"t":"2026-10-16T17:55:00Z","v":5504,"vw":79.743593},{"c":79.45,"h":79.72,"l":79.31,"n":257,"o":79.72,"t":"2026-10-16T18:00:00Z","v":10968,"vw":79.463837},{"c":79.675,"h":79.75,"l":79.28,"n":190,"o":79.385,"t":"2026-10-16T18:05:00Z","v":17437,"vw":79.430496},{"c":79.65,"h":79.68,"l":79.48,"n":134,"o":79.6523,"t":"2026-10-16T18:10:00Z","v":5495,"vw":79.585442},{"c":79.5,"h":79.66,"l":79.5,"n":115,"o":79.58,"t":"2026-10-16T18:15:00Z","v":5593,"vw":79.59518},{"c":79.48,"h":79.575,"l":79.43,"n":191,"o":79.5,"t":"2026-10-16T18:20:00Z","v":7023,"vw":79.474881},{"c":79.65,"h":79.65,"l":79.42,"n":166,"o":79.535,"t":"2026-10-16T18:25:00Z","v":6386,"vw":79.505267},{"c":79.54,"h":79.68,"l":79.53,"n":160,"o":79.61,"t":"2026-10-16T18:30:00Z","v":5301,"vw":79.574405},{"c":79.54,"h":79.64,"l":79.43,"n":206,"o":79.53,"t":"2026-10-16T18:35:00Z","v":7595,"vw":79.498632},{"c":79.345,"h":79.565,"l":79.34,"n":255,"o":79.545,"t":"2026-10-16T18:40:00Z","v":10527,"vw":79.437923},{"c":79.265,"h":79.475,"l":79.21,"n":268,"o":79.475,"t":"2026-10-16T18:45:00Z","v":16275,"vw":79.271742},{"c":79.06,"h":79.26,"l":79.06,"n":172,"o":79.26,"t":"2026-10-16T18:50:00Z","v":8248,"vw":79.12781},{"c":79.07,"h":79.1,"l":78.91,"n":238,"o":79.06,"t":"2026-10-16T18:55:00Z","v":7396,"vw":79.021463},{"c":78.935,"h":79.095,"l":78.935,"n":206,"o":79.055,"t":"2026-10-16T19:00:00Z","v":5906,"vw":78.997773},{"c":78.8725,"h":79.1699,"l":78.595,"n":286,"o":78.935,"t":"2026-10-16T19:05:00Z","v":8631,"vw":78.799511},{"c":79.37,"h":79.3818,"l":78.79,"n":251,"o":78.86,"t":"2026-10-16T19:10:00Z","v":33400,"vw":79.326858},{"c":79.27,"h":79.43,"l":79.09,"n":203,"o":79.37,"t":"2026-10-16T19:15:00Z","v":6679,"vw":79.246368},{"c":79.315,"h":79.44,"l":79.035,"n":279,"o":79.38,"t":"2026-10-16T19:20:00Z","v":8312,"vw":79.27921},{"c":79.335,"h":79.52,"l":79.25,"n":303,"o":79.345,"t":"2026-10-16T19:25:00Z","v":8299,"vw":79.344302},{"c":79,"h":79.46,"l":78.9,"n":375,"o":79.4,"t":"2026-10-16T19:30:00Z","v":12444,"vw":79.138283},{"c":78.875,"h":79.1,"l":78.87,"n":230,"o":78.99,"t":"2026-10-16T19:35:00Z","v":6799,"vw":78.933677},{"c":78.65,"h":79,"l":78.645,"n":368,"o":78.875,"t":"2026-10-16T19:40:00Z","v":12666,"vw":78.850202},{"c":78.675,"h":78.735,"l":78.575,"n":419,"o":78.66,"t":"2026-10-16T19:45:00Z","v":13368,"vw":78.627288},{"c":78.67,"h":78.88,"l":78.48,"n":627,"o":78.54,"t":"2026-10-16T19:50:00Z","v":22937,"vw":78.745671},{"c":78.6,"h":78.83,"l":78.54,"n":1542,"o":78.665,"t":"2026-10-16T19:55:00Z","v":66795,"vw":78.653052},{"c":78.63,"h":78.63,"l":78.63,"n":33,"o":78.63,"t":"2026-10-16T20:00:00Z","v":116445,"vw":78.63},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-16T21:00:00Z","v":253,"vw":79.08},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-16T21:05:00Z","v":127,"vw":79.1},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-16T21:30:00Z","v":100,"vw":79.2},{"c":80.56,"h":80.56,"l":80.56,"n":3,"o":80.56,"t":"2026-10-19T08:00:00Z","v":106,"vw":80.56},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-19T08:05:00Z","v":300,"vw":82},{"c":80.7,"h":81.39,"l":80.7,"n":28,"o":81.39,"t":"2026-10-19T12:35:00Z","v":1330,"vw":81.042075},{"c":82.4,"h":82.4,"l":81.82,"n":14,"o":81.85,"t":"2026-10-19T12:40:00Z","v":3909,"vw":82.326516},{"c":82,"h":82,"l":81.98,"n":2,"o":81.98,"t":"2026-10-19T13:20:00Z","v":350,"vw":81.994286},{"c":81.4,"h":81.59,"l":80.75,"n":65,"o":81.59,"t":"2026-10-19T13:30:00Z","v":7130,"vw":81.527675},{"c":81.07,"h":81.07,"l":80.97,"n":50,"o":80.97,"t":"2026-10-19T13:35:00Z","v":1171,"vw":81.033636},{"c":81.06,"h":81.37,"l":80.71,"n":100,"o":81.065,"t":"2026-10-19T13:40:00Z","v":3144,"vw":81.046214},{"c":81.84,"h":81.84,"l":81.04,"n":85,"o":81.04,"t":"2026-10-19T13:45:00Z","v":3126,"vw":81.533914},{"c":81.57,"h":82.1298,"l":81.44,"n":104,"o":81.84,"t":"2026-10-19T13:50:00Z","v":2938,"vw":81.831492},{"c":81.05,"h":81.57,"l":81.05,"n":93,"o":81.56,"t":"2026-10-19T13:55:00Z","v":2408,"vw":81.27247},{"c":81.115,"h":81.59,"l":80.8725,"n":61,"o":81.12,"t":"2026-10-19T14:00:00Z","v":2052,"vw":81.109801},{"c":81.1,"h":81.1075,"l":81.08,"n":24,"o":81.1075,"t":"2026-10-19T14:05:00Z","v":676,"vw":81.095833},{"c":81.505,"h":81.505,"l":81.305,"n":73,"o":81.43,"t":"2026-10-19T14:10:00Z","v":2261,"vw":81.336031},{"c":81.82,"h":81.97,"l":81.605,"n":60,"o":81.605,"t":"2026-10-19T14:15:00Z","v":1326,"vw":81.797586},{"c":81.775,"h":81.91,"l":81.63,"n":61,"o":81.91,"t":"2026-10-19T14:20:00Z","v":1579,"vw":81.72925},{"c":81.735,"h":81.795,"l":81.6,"n":462,"o":81.7675,"t":"2026-10-19T14:25:00Z","v":2882,"vw":81.729445},{"c":81.555,"h":81.7775,"l":81.51,"n":165,"o":81.66,"t":"2026-10-19T14:30:00Z","v":4941,"vw":81.623846},{"c":81.66,"h":81.905,"l":81.66,"n":123,"o":81.73,"t":"2026-10-19T14:35:00Z","v":3013,"vw":81.790572},{"c":81.855,"h":81.855,"l":81.73,"n":18,"o":81.73,"t":"2026-10-19T14:40:00Z","v":500,"vw":81.798333},{"c":82.08,"h":82.23,"l":82,"n":83,"o":82,"t":"2026-10-19T14:45:00Z","v":1891,"vw":82.101699},{"c":82.21,"h":82.21,"l":82.07,"n":46,"o":82.07,"t":"2026-10-19T14:50:00Z","v":938,"vw":82.139606},{"c":82.21,"h":82.21,"l":82.21,"n":17,"o":82.21,"t":"2026-10-19T14:55:00Z","v":305,"vw":82.21},{"c":82.455,"h":82.52,"l":82.26,"n":136,"o":82.5,"t":"2026-10-19T15:05:00Z","v":4108,"vw":82.416664},{"c":82.27,"h":82.46,"l":82.16,"n":134,"o":82.46,"t":"2026-10-19T15:10:00Z","v":2909,"vw":82.258257},{"c":82.36,"h":82.5,"l":82.2563,"n":69,"o":82.345,"t":"2026-10-19T15:15:00Z","v":2392,"vw":82.346961},{"c":82.45,"h":82.45,"l":82.31,"n":71,"o":82.31,"t":"2026-10-19T15:20:00Z","v":2051,"vw":82.401818},{"c":82.525,"h":82.525,"l":82.525,"n":10,"o":82.525,"t":"2026-10-19T15:25:00Z","v":294,"vw":82.525},{"c":82.44,"h":82.44,"l":82.29,"n":155,"o":82.36,"t":"2026-10-19T15:30:00Z","v":4136,"vw":82.393292},{"c":82.47,"h":82.6813,"l":82.47,"n":156,"o":82.5,"t":"2026-10-19T15:35:00Z","v":4595,"vw":82.572242},{"c":82.29,"h":82.46,"l":82.29,"n":110,"o":82.46,"t":"2026-10-19T15:40:00Z","v":2375,"vw":82.424441},{"c":82.27,"h":82.27,"l":82.09,"n":81,"o":82.21,"t":"2026-10-19T15:45:00Z","v":2505,"vw":82.185},{"c":82.31,"h":82.31,"l":82.285,"n":33,"o":82.3,"t":"2026-10-19T15:50:00Z","v":1261,"vw":82.298333},{"c":82.325,"h":82.3743,"l":82.325,"n":14,"o":82.3743,"t":"2026-10-19T15:55:00Z","v":348,"vw":82.34965},{"c":81.97,"h":82.16,"l":81.805,"n":162,"o":82.16,"t":"2026-10-19T16:00:00Z","v":2903,"vw":81.998125},{"c":82.22,"h":82.255,"l":81.915,"n":96,"o":81.915,"t":"2026-10-19T16:05:00Z","v":2613,"vw":82.11872},{"c":82.31,"h":82.31,"l":82.23,"n":87,"o":82.24,"t":"2026-10-19T16:10:00Z","v":1351,"vw":82.270834},{"c":81.98,"h":82.295,"l":81.98,"n":189,"o":82.29,"t":"2026-10-19T16:15:00Z","v":5676,"vw":82.147237},{"c":82,"h":82,"l":81.9975,"n":17,"o":82,"t":"2026-10-19T16:20:00Z","v":913,"vw":81.999643},{"c":82.08,"h":82.08,"l":81.91,"n":61,"o":82.025,"t":"2026-10-19T16:25:00Z","v":1365,"vw":81.982083},{"c":81.78,"h":81.93,"l":81.78,"n":173,"o":81.93,"t":"2026-10-19T16:30:00Z","v":4516,"vw":81.904206},{"c":81.73,"h":81.895,"l":81.73,"n":43,"o":81.895,"t":"2026-10-19T16:35:00Z","v":856,"vw":81.808571},{"c":81.79,"h":81.92,"l":81.79,"n":100,"o":81.9,"t":"2026-10-19T16:40:00Z","v":4378,"vw":81.863107},{"c":81.57,"h":81.78,"l":81.57,"n":148,"o":81.78,"t":"2026-10-19T16:45:00Z","v":3672,"vw":81.705487},{"c":81.51,"h":81.51,"l":81.475,"n":46,"o":81.475,"t":"2026-10-19T16:55:00Z","v":1113,"vw":81.4925},{"c":81.46,"h":81.485,"l":81.46,"n":13,"o":81.485,"t":"2026-10-19T17:00:00Z","v":391,"vw":81.477331},{"c":81.42,"h":81.59,"l":81.42,"n":92,"o":81.57,"t":"2026-10-19T17:05:00Z","v":2616,"vw":81.499},{"c":81.38,"h":81.4,"l":81.38,"n":33,"o":81.4,"t":"2026-10-19T17:10:00Z","v":892,"vw":81.388333},{"c":81.585,"h":81.63,"l":81.44,"n":101,"o":81.44,"t":"2026-10-19T17:15:00Z","v":2114,"vw":81.552649},{"c":81.3601,"h":81.495,"l":81.32,"n":162,"o":81.46,"t":"2026-10-19T17:20:00Z","v":3388,"vw":81.395896},{"c":81.48,"h":81.755,"l":81.34,"n":186,"o":81.39,"t":"2026-10-19T17:25:00Z","v":5694,"vw":81.514044},{"c":81.465,"h":81.525,"l":81.465,"n":44,"o":81.525,"t":"2026-10-19T17:30:00Z","v":1393,"vw":81.483939},{"c":81.39,"h":81.39,"l":81.23,"n":133,"o":81.28,"t":"2026-10-19T17:35:00Z","v":3908,"vw":81.3083},{"c":81.31,"h":81.45,"l":81.21,"n":162,"o":81.285,"t":"2026-10-19T17:40:00Z","v":4673,"vw":81.322396},{"c":81.09,"h":81.26,"l":81.09,"n":133,"o":81.19,"t":"2026-10-19T17:45:00Z","v":3197,"vw":81.151538},{"c":81.03,"h":81.08,"l":81,"n":87,"o":81.02,"t":"2026-10-19T17:50:00Z","v":1960,"vw":81.040905},{"c":81.29,"h":81.29,"l":80.95,"n":99,"o":80.95,"t":"2026-10-19T17:55:00Z","v":1675,"vw":81.08},{"c":81.16,"h":81.335,"l":80.96,"n":417,"o":81.23,"t":"2026-10-19T18:00:00Z","v":16930,"vw":81.097768},{"c":81.195,"h":81.195,"l":81.145,"n":95,"o":81.145,"t":"2026-10-19T18:05:00Z","v":4711,"vw":81.148043},{"c":81.28,"h":81.38,"l":81.03,"n":138,"o":81.195,"t":"2026-10-19T18:10:00Z","v":3693,"vw":81.255906},{"c":81.23,"h":81.38,"l":81.21,"n":162,"o":81.38,"t":"2026-10-19T18:15:00Z","v":8297,"vw":81.314921},{"c":81.255,"h":81.27,"l":81.23,"n":70,"o":81.26,"t":"2026-10-19T18:20:00Z","v":1779,"vw":81.256875},{"c":80.96,"h":81.26,"l":80.925,"n":231,"o":81.26,"t":"2026-10-19T18:25:00Z","v":5999,"vw":81.116764},{"c":81,"h":81.08,"l":80.955,"n":92,"o":80.955,"t":"2026-10-19T18:30:00Z","v":2813,"vw":81.049583},{"c":81.115,"h":81.155,"l":80.88,"n":73,"o":80.98,"t":"2026-10-19T18:35:00Z","v":3185,"vw":81.056275},{"c":81.465,"h":81.465,"l":81.12,"n":149,"o":81.23,"t":"2026-10-19T18:40:00Z","v":3888,"vw":81.375189},{"c":81.3,"h":81.42,"l":81.3,"n":74,"o":81.41,"t":"2026-10-19T18:45:00Z","v":1986,"vw":81.378246},{"c":81.49,"h":81.66,"l":81.3,"n":126,"o":81.3,"t":"2026-10-19T18:50:00Z","v":4860,"vw":81.506711},{"c":81.51,"h":81.575,"l":81.39,"n":157,"o":81.575,"t":"2026-10-19T18:55:00Z","v":4362,"vw":81.52045},{"c":81.46,"h":81.645,"l":81.46,"n":112,"o":81.63,"t":"2026-10-19T19:00:00Z","v":3598,"vw":81.574334},{"c":81.41,"h":81.71,"l":81.41,"n":173,"o":81.48,"t":"2026-10-19T19:05:00Z","v":5048,"vw":81.585845},{"c":81.67,"h":81.81,"l":81.46,"n":119,"o":81.46,"t":"2026-10-19T19:10:00Z","v":4567,"vw":81.653649},{"c":81.94,"h":81.97,"l":81.675,"n":157,"o":81.69,"t":"2026-10-19T19:15:00Z","v":4083,"vw":81.775899},{"c":82.145,"h":82.145,"l":81.92,"n":200,"o":81.92,"t":"2026-10-19T19:20:00Z","v":7786,"vw":82.016006},{"c":82.05,"h":82.18,"l":81.86,"n":204,"o":82.145,"t":"2026-10-19T19:25:00Z","v":5942,"vw":82.0275},{"c":81.95,"h":82.08,"l":81.79,"n":315,"o":81.9,"t":"2026-10-19T19:30:00Z","v":11636,"vw":81.966333},{"c":82.18,"h":82.18,"l":81.9556,"n":198,"o":82.005,"t":"2026-10-19T19:35:00Z","v":6030,"vw":82.042666},{"c":82,"h":82.23,"l":81.925,"n":324,"o":82.125,"t":"2026-10-19T19:40:00Z","v":11954,"vw":82.085769},{"c":82.01,"h":82.12,"l":81.9,"n":151,"o":82.08,"t":"2026-10-19T19:45:00Z","v":3979,"vw":81.974615},{"c":81.65,"h":81.92,"l":81.62,"n":601,"o":81.92,"t":"2026-10-19T19:50:00Z","v":18511,"vw":81.742677},{"c":81.33,"h":81.68,"l":81.16,"n":1414,"o":81.61,"t":"2026-10-19T19:55:00Z","v":57231,"vw":81.298144},{"c":81.32,"h":81.32,"l":81.32,"n":48,"o":81.32,"t":"2026-10-19T20:00:00Z","v":165002,"vw":81.32},{"c":81,"h":81,"l":80.91,"n":5,"o":80.91,"t":"2026-10-20T08:00:00Z","v":327,"vw":80.964},{"c":77.2995,"h":77.2995,"l":77.2995,"n":2,"o":77.2995,"t":"2026-10-20T11:20:00Z","v":146,"vw":77.2995},{"c":78.61,"h":79.52,"l":78.61,"n":62,"o":79.52,"t":"2026-10-20T13:30:00Z","v":7509,"vw":79.38556},{"c":78.83,"h":79.38,"l":78.61,"n":146,"o":78.825,"t":"2026-10-20T13:35:00Z","v":6680,"vw":78.879568},{"c":77.395,"h":78.6,"l":77.16,"n":183,"o":78.34,"t":"2026-10-20T13:40:00Z","v":7094,"vw":77.56379},{"c":77.75,"h":77.75,"l":76.98,"n":168,"o":77.29,"t":"2026-10-20T13:45:00Z","v":5586,"vw":77.274118},{"c":77.57,"h":77.57,"l":77.57,"n":10,"o":77.57,"t":"2026-10-20T13:50:00Z","v":285,"vw":77.57},{"c":78.455,"h":78.56,"l":78.455,"n":42,"o":78.485,"t":"2026-10-20T13:55:00Z","v":1072,"vw":78.4875},{"c":78.44,"h":78.83,"l":78.44,"n":59,"o":78.66,"t":"2026-10-20T14:00:00Z","v":2629,"vw":78.736538},{"c":78.88,"h":79.45,"l":78.87,"n":108,"o":78.87,"t":"2026-10-20T14:05:00Z","v":2621,"vw":79.219414},{"c":78.84,"h":78.85,"l":78.84,"n":15,"o":78.85,"t":"2026-10-20T14:10:00Z","v":519,"vw":78.845},{"c":78.6626,"h":78.6626,"l":78.6626,"n":11,"o":78.6626,"t":"2026-10-20T14:15:00Z","v":198,"vw":78.6626},{"c":79.46,"h":79.46,"l":79.15,"n":35,"o":79.27,"t":"2026-10-20T14:20:00Z","v":1031,"vw":79.298},{"c":80.3142,"h":80.3142,"l":79.37,"n":88,"o":79.37,"t":"2026-10-20T14:25:00Z","v":3109,"vw":79.840873},{"c":79.3508,"h":80.415,"l":79.3508,"n":75,"o":80.415,"t":"2026-10-20T14:30:00Z","v":2653,"vw":80.100215},{"c":80.095,"h":80.095,"l":79.835,"n":40,"o":79.835,"t":"2026-10-20T14:40:00Z","v":625,"vw":79.965},{"c":79.99,"h":80,"l":79.97,"n":21,"o":80,"t":"2026-10-20T14:45:00Z","v":872,"vw":79.988},{"c":80.4,"h":80.4,"l":80.15,"n":23,"o":80.165,"t":"2026-10-20T14:50:00Z","v":696,"vw":80.277215},{"c":80.68,"h":80.855,"l":80.43,"n":75,"o":80.635,"t":"2026-10-20T14:55:00Z","v":2690,"vw":80.60115},{"c":80.825,"h":81.445,"l":80.66,"n":264,"o":80.66,"t":"2026-10-20T15:00:00Z","v":6909,"vw":81.107766},{"c":80.765,"h":80.83,"l":80.63,"n":107,"o":80.7,"t":"2026-10-20T15:05:00Z","v":4310,"vw":80.711681},{"c":79.885,"h":80.505,"l":79.845,"n":181,"o":80.47,"t":"2026-10-20T15:10:00Z","v":4524,"vw":80.16687},{"c":80.38,"h":80.5263,"l":79.98,"n":140,"o":80.14,"t":"2026-10-20T15:15:00Z","v":5090,"vw":80.247956},{"c":80.29,"h":80.605,"l":80.1,"n":64,"o":80.605,"t":"2026-10-20T15:20:00Z","v":1846,"vw":80.237643},{"c":80.33,"h":80.33,"l":80.3,"n":62,"o":80.31,"t":"2026-10-20T15:25:00Z","v":2325,"vw":80.308334},{"c":79.935,"h":80.305,"l":79.84,"n":105,"o":80.3,"t":"2026-10-20T15:30:00Z","v":2463,"vw":80.071739},{"c":79.92,"h":80.03,"l":79.92,"n":60,"o":80.03,"t":"2026-10-20T15:35:00Z","v":1613,"vw":79.988333},{"c":80.35,"h":80.35,"l":79.98,"n":148,"o":80.07,"t":"2026-10-20T15:40:00Z","v":7091,"vw":80.156761},{"c":80.18,"h":80.28,"l":80.01,"n":192,"o":80.205,"t":"2026-10-20T15:45:00Z","v":6394,"vw":80.177636},{"c":80.5475,"h":80.555,"l":80.136,"n":157,"o":80.136,"t":"2026-10-20T15:50:00Z","v":4818,"vw":80.297902},{"c":80.765,"h":80.765,"l":80.41,"n":89,"o":80.6275,"t":"2026-10-20T15:55:00Z","v":4100,"vw":80.643055},{"c":80.8444,"h":80.8444,"l":80.54,"n":102,"o":80.77,"t":"2026-10-20T16:00:00Z","v":2658,"vw":80.689723},{"c":80.7,"h":80.775,"l":80.55,"n":76,"o":80.55,"t":"2026-10-20T16:05:00Z","v":1863,"vw":80.685412},{"c":80.535,"h":80.715,"l":80.535,"n":52,"o":80.715,"t":"2026-10-20T16:10:00Z","v":1245,"vw":80.6},{"c":80.615,"h":80.71,"l":80.45,"n":69,"o":80.64,"t":"2026-10-20T16:15:00Z","v":2993,"vw":80.546046},{"c":80.61,"h":80.61,"l":80.61,"n":23,"o":80.61,"t":"2026-10-20T16:20:00Z","v":261,"vw":80.61},{"c":80.8,"h":80.805,"l":80.555,"n":77,"o":80.555,"t":"2026-10-20T16:25:00Z","v":1223,"vw":80.700667},{"c":80.67,"h":80.75,"l":80.67,"n":75,"o":80.74,"t":"2026-10-20T16:30:00Z","v":1075,"vw":80.717468},{"c":80.755,"h":80.835,"l":80.75,"n":39,"o":80.835,"t":"2026-10-20T16:35:00Z","v":1031,"vw":80.77963},{"c":80.605,"h":80.665,"l":80.55,"n":77,"o":80.665,"t":"2026-10-20T16:40:00Z","v":1556,"vw":80.606429},{"c":80.585,"h":80.79,"l":80.39,"n":48,"o":80.79,"t":"2026-10-20T16:45:00Z","v":1139,"vw":80.607824},{"c":80.39,"h":80.545,"l":80.35,"n":68,"o":80.545,"t":"2026-10-20T16:50:00Z","v":1126,"vw":80.426},{"c":80.395,"h":80.53,"l":80.395,"n":37,"o":80.46,"t":"2026-10-20T16:55:00Z","v":1597,"vw":80.465409},{"c":80.385,"h":80.385,"l":80.37,"n":23,"o":80.37,"t":"2026-10-20T17:00:00Z","v":491,"vw":80.3775},{"c":80.28,"h":80.3025,"l":80.2026,"n":65,"o":80.25,"t":"2026-10-20T17:05:00Z","v":2019,"vw":80.248348},{"c":80.17,"h":80.285,"l":80.05,"n":117,"o":80.28,"t":"2026-10-20T17:10:00Z","v":3506,"vw":80.138815},{"c":80.19,"h":80.32,"l":80.19,"n":89,"o":80.24,"t":"2026-10-20T17:15:00Z","v":2131,"vw":80.2675},{"c":80.285,"h":80.285,"l":80.25,"n":55,"o":80.25,"t":"2026-10-20T17:20:00Z","v":2184,"vw":80.264388},{"c":80.285,"h":80.29,"l":80.285,"n":50,"o":80.285,"t":"2026-10-20T17:25:00Z","v":3210,"vw":80.287892},{"c":80.29,"h":80.49,"l":80.285,"n":145,"o":80.285,"t":"2026-10-20T17:30:00Z","v":6821,"vw":80.320462},{"c":80.3642,"h":80.3642,"l":80.3642,"n":13,"o":80.3642,"t":"2026-10-20T17:35:00Z","v":254,"vw":80.3642},{"c":80.445,"h":80.465,"l":80.4,"n":52,"o":80.4,"t":"2026-10-20T17:40:00Z","v":1346,"vw":80.433619},{"c":80.26,"h":80.4275,"l":80.26,"n":35,"o":80.4275,"t":"2026-10-20T17:45:00Z","v":644,"vw":80.315833},{"c":80.4,"h":80.4,"l":80.355,"n":78,"o":80.355,"t":"2026-10-20T17:50:00Z","v":4498,"vw":80.360935},{"c":80.345,"h":80.48,"l":80.345,"n":143,"o":80.45,"t":"2026-10-20T17:55:00Z","v":4023,"vw":80.406976},{"c":80.47,"h":80.53,"l":80.33,"n":137,"o":80.34,"t":"2026-10-20T18:00:00Z","v":6818,"vw":80.365098},{"c":80.52,"h":80.6154,"l":80.5,"n":67,"o":80.52,"t":"2026-10-20T18:05:00Z","v":2493,"vw":80.541538},{"c":80.51,"h":80.645,"l":80.51,"n":101,"o":80.51,"t":"2026-10-20T18:10:00Z","v":4396,"vw":80.565804},{"c":80.44,"h":80.55,"l":80.44,"n":53,"o":80.55,"t":"2026-10-20T18:15:00Z","v":1380,"vw":80.506757},{"c":80.41,"h":80.485,"l":80.41,"n":84,"o":80.485,"t":"2026-10-20T18:20:00Z","v":1573,"vw":80.458333},{"c":80.95,"h":80.995,"l":80.36,"n":266,"o":80.36,"t":"2026-10-20T18:25:00Z","v":22291,"vw":80.792017},{"c":80.56,"h":80.93,"l":80.56,"n":79,"o":80.93,"t":"2026-10-20T18:30:00Z","v":1788,"vw":80.748274},{"c":80.62,"h":80.63,"l":80.55,"n":56,"o":80.55,"t":"2026-10-20T18:35:00Z","v":1511,"vw":80.601875},{"c":80.47,"h":80.62,"l":80.47,"n":59,"o":80.62,"t":"2026-10-20T18:40:00Z","v":673,"vw":80.545},{"c":80.73,"h":80.74,"l":80.48,"n":52,"o":80.48,"t":"2026-10-20T18:45:00Z","v":3362,"vw":80.543846},{"c":80.765,"h":80.765,"l":80.76,"n":38,"o":80.76,"t":"2026-10-20T18:50:00Z","v":822,"vw":80.76375},{"c":80.65,"h":80.81,"l":80.65,"n":86,"o":80.81,"t":"2026-10-20T18:55:00Z","v":1588,"vw":80.751667},{"c":80.82,"h":80.835,"l":80.71,"n":71,"o":80.72,"t":"2026-10-20T19:00:00Z","v":1684,"vw":80.783468},{"c":80.93,"h":81.005,"l":80.73,"n":82,"o":80.73,"t":"2026-10-20T19:05:00Z","v":3181,"vw":80.862193},{"c":80.96,"h":80.96,"l":80.94,"n":79,"o":80.94,"t":"2026-10-20T19:10:00Z","v":805,"vw":80.949569},{"c":80.988,"h":80.988,"l":80.87,"n":128,"o":80.87,"t":"2026-10-20T19:15:00Z","v":2993,"vw":80.962574},{"c":80.87,"h":80.975,"l":80.84,"n":190,"o":80.975,"t":"2026-10-20T19:20:00Z","v":4137,"vw":80.936481},{"c":80.97,"h":81.07,"l":80.895,"n":158,"o":80.895,"t":"2026-10-20T19:25:00Z","v":4342,"vw":80.986471},{"c":81.0875,"h":81.13,"l":80.875,"n":201,"o":80.94,"t":"2026-10-20T19:30:00Z","v":7761,"vw":80.986598},{"c":80.69,"h":81.095,"l":80.69,"n":166,"o":81.095,"t":"2026-10-20T19:35:00Z","v":5745,"vw":80.848363},{"c":81.06,"h":81.06,"l":80.7,"n":231,"o":80.7,"t":"2026-10-20T19:40:00Z","v":6317,"vw":80.864335},{"c":80.68,"h":80.995,"l":80.6,"n":180,"o":80.995,"t":"2026-10-20T19:45:00Z","v":5516,"vw":80.770275},{"c":80.66,"h":80.7425,"l":80.43,"n":569,"o":80.71,"t":"2026-10-20T19:50:00Z","v":17850,"vw":80.60277},{"c":80.42,"h":80.715,"l":80.31,"n":994,"o":80.715,"t":"2026-10-20T19:55:00Z","v":33354,"vw":80.50369},{"c":80.43,"h":80.43,"l":80.43,"n":44,"o":80.43,"t":"2026-10-20T20:00:00Z","v":108391,"vw":80.43},{"c":81.3597,"h":81.3597,"l":81.32,"n":2,"o":81.32,"t":"2026-10-20T20:55:00Z","v":368,"vw":81.33985},{"c":81.77,"h":81.99,"l":81.77,"n":10,"o":81.93,"t":"2026-10-20T21:05:00Z","v":902,"vw":81.946152},{"c":82.5,"h":82.5,"l":82.5,"n":6,"o":82.5,"t":"2026-10-20T21:45:00Z","v":231,"vw":82.5},{"c":82,"h":82.8,"l":82,"n":15,"o":82.5,"t":"2026-10-20T21:50:00Z","v":1213,"vw":82.478201},{"c":83.5,"h":84.4,"l":82.8,"n":23,"o":82.8,"t":"2026-10-21T08:00:00Z","v":1432,"vw":83.295397},{"c":82.33,"h":82.33,"l":82.33,"n":26,"o":82.33,"t":"2026-10-21T08:25:00Z","v":358,"vw":82.33},{"c":82.45,"h":82.45,"l":82.45,"n":7,"o":82.45,"t":"2026-10-21T08:30:00Z","v":193,"vw":82.45},{"c":81.9,"h":81.9,"l":81.9,"n":6,"o":81.9,"t":"2026-10-21T11:00:00Z","v":300,"vw":81.9},{"c":82.83,"h":82.83,"l":82.83,"n":12,"o":82.83,"t":"2026-10-21T11:10:00Z","v":294,"vw":82.83},{"c":82.9,"h":82.96,"l":82.9,"n":5,"o":82.96,"t":"2026-10-21T13:05:00Z","v":305,"vw":82.933134},{"c":82.485,"h":82.485,"l":82.28,"n":33,"o":82.28,"t":"2026-10-21T13:30:00Z","v":5479,"vw":82.284008},{"c":81.88,"h":82.1,"l":81.76,"n":117,"o":81.77,"t":"2026-10-21T13:35:00Z","v":4145,"vw":81.961799},{"c":81.31,"h":81.975,"l":81.22,"n":114,"o":81.97,"t":"2026-10-21T13:40:00Z","v":5913,"vw":81.652118},{"c":81.67,"h":81.82,"l":81.38,"n":97,"o":81.38,"t":"2026-10-21T13:45:00Z","v":2573,"vw":81.548333},{"c":81.84,"h":82.05,"l":81.84,"n":18,"o":81.98,"t":"2026-10-21T13:50:00Z","v":465,"vw":81.965151},{"c":81.7425,"h":81.84,"l":81.695,"n":34,"o":81.84,"t":"2026-10-21T13:55:00Z","v":747,"vw":81.751037},{"c":81.73,"h":81.73,"l":81.6,"n":87,"o":81.6,"t":"2026-10-21T14:00:00Z","v":1900,"vw":81.684},{"c":81.155,"h":81.585,"l":81.155,"n":116,"o":81.585,"t":"2026-10-21T14:05:00Z","v":3375,"vw":81.44609},{"c":81.21,"h":81.21,"l":80.8859,"n":43,"o":81.095,"t":"2026-10-21T14:10:00Z","v":1679,"vw":81.009804},{"c":81.045,"h":81.15,"l":80.98,"n":62,"o":81.06,"t":"2026-10-21T14:15:00Z","v":2286,"vw":81.072668},{"c":81.555,"h":81.68,"l":81.065,"n":139,"o":81.19,"t":"2026-10-21T14:20:00Z","v":2881,"vw":81.386667},{"c":81.54,"h":81.545,"l":81.54,"n":17,"o":81.545,"t":"2026-10-21T14:25:00Z","v":274,"vw":81.5425},{"c":81.7,"h":81.7,"l":81.44,"n":37,"o":81.44,"t":"2026-10-21T14:30:00Z","v":570,"vw":81.544839},{"c":81.48,"h":81.68,"l":81.48,"n":39,"o":81.68,"t":"2026-10-21T14:35:00Z","v":1067,"vw":81.528},{"c":81.485,"h":81.67,"l":81.33,"n":88,"o":81.43,"t":"2026-10-21T14:40:00Z","v":4268,"vw":81.478657},{"c":81.7,"h":81.7,"l":81.51,"n":38,"o":81.51,"t":"2026-10-21T14:45:00Z","v":1059,"vw":81.618},{"c":81.54,"h":81.71,"l":81.54,"n":17,"o":81.71,"t":"2026-10-21T14:50:00Z","v":408,"vw":81.625},{"c":81.51,"h":81.76,"l":81.51,"n":138,"o":81.64,"t":"2026-10-21T14:55:00Z","v":4052,"vw":81.655526},{"c":81.52,"h":81.68,"l":81.42,"n":84,"o":81.64,"t":"2026-10-21T15:00:00Z","v":4052,"vw":81.529245},{"c":81.67,"h":81.67,"l":81.555,"n":31,"o":81.555,"t":"2026-10-21T15:05:00Z","v":330,"vw":81.598893},{"c":81.61,"h":81.76,"l":81.56,"n":65,"o":81.7,"t":"2026-10-21T15:10:00Z","v":1973,"vw":81.67},{"c":81.49,"h":81.66,"l":81.49,"n":67,"o":81.66,"t":"2026-10-21T15:15:00Z","v":2005,"vw":81.544444},{"c":81.36,"h":81.5,"l":81.36,"n":69,"o":81.44,"t":"2026-10-21T15:20:00Z","v":2377,"vw":81.438571},{"c":81.67,"h":81.67,"l":81.495,"n":55,"o":81.495,"t":"2026-10-21T15:25:00Z","v":1314,"vw":81.61125},{"c":81.6,"h":81.62,"l":81.51,"n":72,"o":81.605,"t":"2026-10-21T15:30:00Z","v":3720,"vw":81.559289},{"c":81.755,"h":81.76,"l":81.62,"n":100,"o":81.62,"t":"2026-10-21T15:35:00Z","v":2380,"vw":81.705},{"c":81.84,"h":81.84,"l":81.8,"n":72,"o":81.8,"t":"2026-10-21T15:40:00Z","v":1366,"vw":81.816667},{"c":81.9601,"h":82.105,"l":81.96,"n":98,"o":82,"t":"2026-10-21T15:45:00Z","v":2475,"vw":81.992941},{"c":81.915,"h":81.915,"l":81.82,"n":29,"o":81.82,"t":"2026-10-21T15:50:00Z","v":724,"vw":81.854296},{"c":81.845,"h":81.925,"l":81.845,"n":55,"o":81.92,"t":"2026-10-21T15:55:00Z","v":1180,"vw":81.898333},{"c":81.78,"h":81.78,"l":81.715,"n":104,"o":81.76,"t":"2026-10-21T16:00:00Z","v":2297,"vw":81.759382},{"c":81.685,"h":81.81,"l":81.65,"n":91,"o":81.81,"t":"2026-10-21T16:05:00Z","v":2380,"vw":81.684545},{"c":81.685,"h":81.8,"l":81.685,"n":38,"o":81.78,"t":"2026-10-21T16:10:00Z","v":798,"vw":81.76375},{"c":81.795,"h":81.83,"l":81.73,"n":40,"o":81.83,"t":"2026-10-21T16:15:00Z","v":994,"vw":81.80176},{"c":81.59,"h":81.775,"l":81.59,"n":84,"o":81.775,"t":"2026-10-21T16:20:00Z","v":1654,"vw":81.655747},{"c":81.5075,"h":81.53,"l":81.37,"n":111,"o":81.53,"t":"2026-10-21T16:25:00Z","v":4918,"vw":81.496567},{"c":81.43,"h":81.525,"l":81.355,"n":131,"o":81.525,"t":"2026-10-21T16:30:00Z","v":2570,"vw":81.436667},{"c":82,"h":82.29,"l":81.38,"n":279,"o":81.38,"t":"2026-10-21T16:35:00Z","v":8854,"vw":81.931001},{"c":81.775,"h":82.2,"l":81.775,"n":157,"o":82.19,"t":"2026-10-21T16:40:00Z","v":7110,"vw":81.914734},{"c":81.75,"h":81.79,"l":81.7,"n":35,"o":81.79,"t":"2026-10-21T16:45:00Z","v":840,"vw":81.747059},{"c":81.6601,"h":81.9,"l":81.6601,"n":23,"o":81.8,"t":"2026-10-21T16:50:00Z","v":603,"vw":81.783412},{"c":81.76,"h":81.835,"l":81.74,"n":40,"o":81.835,"t":"2026-10-21T16:55:00Z","v":933,"vw":81.793},{"c":81.675,"h":81.76,"l":81.53,"n":85,"o":81.76,"t":"2026-10-21T17:00:00Z","v":3101,"vw":81.667582},{"c":81.81,"h":81.95,"l":81.7701,"n":112,"o":81.7701,"t":"2026-10-21T17:05:00Z","v":4848,"vw":81.908371},{"c":81.72,"h":81.94,"l":81.72,"n":70,"o":81.94,"t":"2026-10-21T17:10:00Z","v":2580,"vw":81.839679},{"c":81.785,"h":81.785,"l":81.775,"n":10,"o":81.775,"t":"2026-10-21T17:15:00Z","v":456,"vw":81.778125},{"c":81.8,"h":81.8,"l":81.75,"n":23,"o":81.795,"t":"2026-10-21T17:20:00Z","v":833,"vw":81.7882},{"c":81.595,"h":81.62,"l":81.57,"n":69,"o":81.62,"t":"2026-10-21T17:25:00Z","v":2608,"vw":81.595},{"c":81.275,"h":81.645,"l":81.275,"n":193,"o":81.63,"t":"2026-10-21T17:30:00Z","v":5058,"vw":81.509372},{"c":81.26,"h":81.4,"l":81.26,"n":58,"o":81.275,"t":"2026-10-21T17:35:00Z","v":1953,"vw":81.349389},{"c":81.47,"h":81.47,"l":81.275,"n":58,"o":81.36,"t":"2026-10-21T17:40:00Z","v":2024,"vw":81.373696},{"c":81.4,"h":81.465,"l":81.325,"n":65,"o":81.465,"t":"2026-10-21T17:45:00Z","v":1542,"vw":81.360961},{"c":81.52,"h":81.52,"l":81.435,"n":37,"o":81.435,"t":"2026-10-21T17:50:00Z","v":662,"vw":81.488333},{"c":81.42,"h":81.47,"l":81.42,"n":20,"o":81.47,"t":"2026-10-21T17:55:00Z","v":435,"vw":81.453333},{"c":81.66,"h":81.66,"l":81.4,"n":297,"o":81.4,"t":"2026-10-21T18:00:00Z","v":8599,"vw":81.514698},{"c":81.715,"h":81.76,"l":81.715,"n":49,"o":81.715,"t":"2026-10-21T18:05:00Z","v":1321,"vw":81.740451},{"c":81.73,"h":81.84,"l":81.73,"n":97,"o":81.78,"t":"2026-10-21T18:15:00Z","v":3308,"vw":81.802588},{"c":81.61,"h":81.63,"l":81.61,"n":51,"o":81.63,"t":"2026-10-21T18:20:00Z","v":949,"vw":81.62},{"c":81.6,"h":81.6,"l":81.6,"n":20,"o":81.6,"t":"2026-10-21T18:25:00Z","v":558,"vw":81.6},{"c":81.85,"h":81.92,"l":81.84,"n":92,"o":81.84,"t":"2026-10-21T18:30:00Z","v":1914,"vw":81.874292},{"c":81.925,"h":81.925,"l":81.925,"n":17,"o":81.925,"t":"2026-10-21T18:35:00Z","v":439,"vw":81.925},{"c":81.81,"h":81.92,"l":81.81,"n":17,"o":81.92,"t":"2026-10-21T18:40:00Z","v":738,"vw":81.84},{"c":81.76,"h":81.885,"l":81.73,"n":170,"o":81.885,"t":"2026-10-21T18:45:00Z","v":3740,"vw":81.79},{"c":81.54,"h":81.59,"l":81.41,"n":117,"o":81.5,"t":"2026-10-21T18:50:00Z","v":3217,"vw":81.521667},{"c":81.165,"h":81.545,"l":81.12,"n":105,"o":81.545,"t":"2026-10-21T18:55:00Z","v":2448,"vw":81.351781},{"c":80.93,"h":81.05,"l":80.91,"n":74,"o":81.05,"t":"2026-10-21T19:00:00Z","v":1370,"vw":80.997},{"c":81.02,"h":81.27,"l":81.02,"n":147,"o":81.04,"t":"2026-10-21T19:05:00Z","v":3324,"vw":81.13},{"c":81.12,"h":81.14,"l":80.98,"n":84,"o":80.98,"t":"2026-10-21T19:10:00Z","v":3402,"vw":81.009783},{"c":81.29,"h":81.335,"l":81.135,"n":78,"o":81.135,"t":"2026-10-21T19:15:00Z","v":2073,"vw":81.279667},{"c":81.16,"h":81.29,"l":81.16,"n":91,"o":81.27,"t":"2026-10-21T19:20:00Z","v":1720,"vw":81.22},{"c":81.505,"h":81.54,"l":81.37,"n":128,"o":81.37,"t":"2026-10-21T19:25:00Z","v":3392,"vw":81.494965},{"c":81.345,"h":81.52,"l":81.26,"n":285,"o":81.46,"t":"2026-10-21T19:30:00Z","v":19518,"vw":81.405247},{"c":81.34,"h":81.425,"l":81.31,"n":135,"o":81.31,"t":"2026-10-21T19:35:00Z","v":5546,"vw":81.375313},{"c":81.19,"h":81.38,"l":81.06,"n":248,"o":81.37,"t":"2026-10-21T19:40:00Z","v":9490,"vw":81.282456},{"c":81.22,"h":81.28,"l":81.2,"n":132,"o":81.23,"t":"2026-10-21T19:45:00Z","v":4964,"vw":81.241917},{"c":81.178,"h":81.32,"l":81.12,"n":519,"o":81.22,"t":"2026-10-21T19:50:00Z","v":24963,"vw":81.185399},{"c":81.43,"h":81.67,"l":81.245,"n":1071,"o":81.245,"t":"2026-10-21T19:55:00Z","v":40865,"vw":81.453041},{"c":81.43,"h":81.43,"l":81.43,"n":59,"o":81.43,"t":"2026-10-21T20:00:00Z","v":75560,"vw":81.43},{"c":78.74,"h":78.74,"l":78.74,"n":5,"o":78.74,"t":"2026-10-22T08:00:00Z","v":123,"vw":78.74},{"c":78.17,"h":78.17,"l":78.17,"n":1,"o":78.17,"t":"2026-10-22T08:05:00Z","v":100,"vw":78.17},{"c":77.8,"h":77.81,"l":77.8,"n":39,"o":77.8,"t":"2026-10-22T08:10:00Z","v":633,"vw":77.804083},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-22T09:35:00Z","v":100,"vw":77.6},{"c":78.1,"h":78.1,"l":78.1,"n":1,"o":78.1,"t":"2026-10-22T10:30:00Z","v":100,"vw":78.1},{"c":78.51,"h":78.51,"l":78.09,"n":26,"o":78.09,"t":"2026-10-22T10:35:00Z","v":719,"vw":78.22928},{"c":78.2,"h":78.2,"l":78.2,"n":3,"o":78.2,"t":"2026-10-22T11:00:00Z","v":155,"vw":78.2},{"c":78,"h":78,"l":78,"n":7,"o":78,"t":"2026-10-22T11:10:00Z","v":333,"vw":78},{"c":77.62,"h":77.62,"l":77.62,"n":2,"o":77.62,"t":"2026-10-22T11:45:00Z","v":107,"vw":77.62},{"c":78,"h":78.2,"l":78,"n":16,"o":78.2,"t":"2026-10-22T12:10:00Z","v":601,"vw":78.102041},{"c":78.57,"h":78.57,"l":78.2,"n":8,"o":78.2,"t":"2026-10-22T12:25:00Z","v":792,"vw":78.470406},{"c":78,"h":78,"l":78,"n":7,"o":78,"t":"2026-10-22T13:00:00Z","v":250,"vw":78},{"c":76.695,"h":77.705,"l":76.35,"n":145,"o":77.1,"t":"2026-10-22T13:30:00Z","v":8276,"vw":77.058535},{"c":76.29,"h":76.85,"l":76.29,"n":148,"o":76.755,"t":"2026-10-22T13:35:00Z","v":6931,"vw":76.702031},{"c":76.1,"h":76.295,"l":76.01,"n":64,"o":76.295,"t":"2026-10-22T13:40:00Z","v":1948,"vw":76.115224},{"c":76.0401,"h":76.315,"l":75.62,"n":154,"o":76.1,"t":"2026-10-22T13:45:00Z","v":8018,"vw":75.917933},{"c":76.38,"h":76.8099,"l":75.92,"n":102,"o":76.06,"t":"2026-10-22T13:50:00Z","v":2529,"vw":76.125868},{"c":77.0801,"h":77.38,"l":76.8,"n":60,"o":76.88,"t":"2026-10-22T13:55:00Z","v":2416,"vw":77.136384},{"c":77.15,"h":77.625,"l":77.15,"n":64,"o":77.625,"t":"2026-10-22T14:00:00Z","v":1617,"vw":77.317539},{"c":76.08,"h":77.275,"l":75.93,"n":227,"o":77.275,"t":"2026-10-22T14:05:00Z","v":7880,"vw":76.284973},{"c":75.8,"h":76.5099,"l":75.72,"n":118,"o":75.72,"t":"2026-10-22T14:10:00Z","v":3968,"vw":75.863512},{"c":75.65,"h":76.02,"l":75.65,"n":122,"o":75.84,"t":"2026-10-22T14:15:00Z","v":7482,"vw":75.866314},{"c":74.8633,"h":75.705,"l":74.86,"n":320,"o":75.51,"t":"2026-10-22T14:20:00Z","v":10861,"vw":75.294495},{"c":74.66,"h":75.1,"l":74.56,"n":97,"o":74.94,"t":"2026-10-22T14:25:00Z","v":2552,"vw":74.791166},{"c":74.9,"h":74.95,"l":74.775,"n":106,"o":74.795,"t":"2026-10-22T14:30:00Z","v":2897,"vw":74.880833},{"c":74.56,"h":74.825,"l":74.27,"n":138,"o":74.8,"t":"2026-10-22T14:35:00Z","v":8504,"vw":74.655513},{"c":74.495,"h":74.7,"l":74.49,"n":188,"o":74.66,"t":"2026-10-22T14:40:00Z","v":5422,"vw":74.599718},{"c":74.09,"h":74.41,"l":74.05,"n":171,"o":74.41,"t":"2026-10-22T14:45:00Z","v":7125,"vw":74.150988},{"c":74.23,"h":74.28,"l":74.23,"n":33,"o":74.28,"t":"2026-10-22T14:50:00Z","v":646,"vw":74.262616},{"c":74.19,"h":74.55,"l":73.97,"n":219,"o":74.55,"t":"2026-10-22T14:55:00Z","v":5104,"vw":74.214187},{"c":74.09,"h":74.55,"l":74.01,"n":324,"o":74.55,"t":"2026-10-22T15:00:00Z","v":6561,"vw":74.222979},{"c":74.39,"h":74.415,"l":74.12,"n":259,"o":74.19,"t":"2026-10-22T15:05:00Z","v":6781,"vw":74.288937},{"c":74.14,"h":74.456,"l":74.14,"n":293,"o":74.28,"t":"2026-10-22T15:10:00Z","v":6104,"vw":74.346456},{"c":74.745,"h":74.745,"l":74.2825,"n":156,"o":74.2825,"t":"2026-10-22T15:15:00Z","v":4625,"vw":74.531226},{"c":74.87,"h":74.9,"l":74.745,"n":146,"o":74.745,"t":"2026-10-22T15:20:00Z","v":5198,"vw":74.787784},{"c":74.41,"h":74.845,"l":74.37,"n":171,"o":74.83,"t":"2026-10-22T15:25:00Z","v":4340,"vw":74.598782},{"c":74.21,"h":74.365,"l":74.17,"n":66,"o":74.17,"t":"2026-10-22T15:30:00Z","v":1399,"vw":74.292821},{"c":74.41,"h":74.41,"l":74.2255,"n":102,"o":74.35,"t":"2026-10-22T15:35:00Z","v":2545,"vw":74.312746},{"c":74.4,"h":74.63,"l":74.18,"n":261,"o":74.26,"t":"2026-10-22T15:40:00Z","v":10952,"vw":74.426841},{"c":74.265,"h":74.385,"l":74.25,"n":86,"o":74.36,"t":"2026-10-22T15:45:00Z","v":2122,"vw":74.337917},{"c":74.5375,"h":74.5375,"l":74.25,"n":216,"o":74.42,"t":"2026-10-22T15:50:00Z","v":17288,"vw":74.385335},{"c":74.46,"h":74.685,"l":74.46,"n":173,"o":74.52,"t":"2026-10-22T15:55:00Z","v":17221,"vw":74.503985},{"c":74.67,"h":75,"l":74.54,"n":267,"o":74.54,"t":"2026-10-22T16:00:00Z","v":7878,"vw":74.749988},{"c":74.72,"h":74.82,"l":74.51,"n":265,"o":74.6301,"t":"2026-10-22T16:05:00Z","v":37591,"vw":74.581192},{"c":74.84,"h":74.84,"l":74.72,"n":62,"o":74.72,"t":"2026-10-22T16:10:00Z","v":1579,"vw":74.794286},{"c":74.82,"h":74.997,"l":74.82,"n":46,"o":74.997,"t":"2026-10-22T16:15:00Z","v":1330,"vw":74.915583},{"c":74.98,"h":75.04,"l":74.84,"n":103,"o":74.92,"t":"2026-10-22T16:20:00Z","v":2523,"vw":74.948416},{"c":74.805,"h":75.03,"l":74.77,"n":249,"o":74.99,"t":"2026-10-22T16:25:00Z","v":14281,"vw":75.004203},{"c":74.515,"h":74.685,"l":74.43,"n":131,"o":74.66,"t":"2026-10-22T16:30:00Z","v":2550,"vw":74.563572},{"c":74.59,"h":74.62,"l":74.52,"n":55,"o":74.62,"t":"2026-10-22T16:35:00Z","v":2834,"vw":74.5288},{"c":74.52,"h":74.59,"l":74.475,"n":126,"o":74.59,"t":"2026-10-22T16:40:00Z","v":2955,"vw":74.526818},{"c":74.39,"h":74.57,"l":74.31,"n":162,"o":74.57,"t":"2026-10-22T16:45:00Z","v":4181,"vw":74.400861},{"c":74.35,"h":74.405,"l":74.2,"n":165,"o":74.32,"t":"2026-10-22T16:50:00Z","v":5825,"vw":74.297775},{"c":74.57,"h":74.57,"l":74.38,"n":90,"o":74.385,"t":"2026-10-22T16:55:00Z","v":2738,"vw":74.49927},{"c":74.39,"h":74.74,"l":74.39,"n":205,"o":74.73,"t":"2026-10-22T17:00:00Z","v":4887,"vw":74.618395},{"c":74.57,"h":74.57,"l":74.46,"n":62,"o":74.46,"t":"2026-10-22T17:05:00Z","v":1241,"vw":74.496667},{"c":74.54,"h":74.62,"l":74.54,"n":83,"o":74.62,"t":"2026-10-22T17:10:00Z","v":1014,"vw":74.582778},{"c":74.7,"h":74.835,"l":74.43,"n":145,"o":74.43,"t":"2026-10-22T17:15:00Z","v":3347,"vw":74.631072},{"c":74.52,"h":74.7869,"l":74.49,"n":135,"o":74.67,"t":"2026-10-22T17:20:00Z","v":3078,"vw":74.645125},{"c":74.68,"h":74.68,"l":74.55,"n":62,"o":74.55,"t":"2026-10-22T17:25:00Z","v":1070,"vw":74.624},{"c":74.66,"h":74.66,"l":74.52,"n":20,"o":74.52,"t":"2026-10-22T17:30:00Z","v":867,"vw":74.636667},{"c":74.62,"h":74.7575,"l":74.57,"n":112,"o":74.705,"t":"2026-10-22T17:35:00Z","v":2872,"vw":74.675252},{"c":74.6947,"h":74.6947,"l":74.6947,"n":15,"o":74.6947,"t":"2026-10-22T17:40:00Z","v":1029,"vw":74.6947},{"c":74.38,"h":74.6,"l":74.38,"n":107,"o":74.5,"t":"2026-10-22T17:45:00Z","v":2459,"vw":74.526923},{"c":74.29,"h":74.46,"l":74.29,"n":119,"o":74.29,"t":"2026-10-22T17:50:00Z","v":2688,"vw":74.365302},{"c":74.16,"h":74.22,"l":74.16,"n":62,"o":74.22,"t":"2026-10-22T17:55:00Z","v":735,"vw":74.193333},{"c":73.92,"h":74.145,"l":73.87,"n":145,"o":74.145,"t":"2026-10-22T18:00:00Z","v":2560,"vw":73.996753},{"c":74.12,"h":74.12,"l":73.93,"n":102,"o":73.94,"t":"2026-10-22T18:05:00Z","v":2116,"vw":74.050417},{"c":74.175,"h":74.32,"l":74.15,"n":125,"o":74.27,"t":"2026-10-22T18:10:00Z","v":2786,"vw":74.231549},{"c":74.2059,"h":74.2059,"l":74.07,"n":144,"o":74.07,"t":"2026-10-22T18:15:00Z","v":1702,"vw":74.142968},{"c":74.23,"h":74.38,"l":74.23,"n":84,"o":74.295,"t":"2026-10-22T18:20:00Z","v":2173,"vw":74.297395},{"c":74.04,"h":74.21,"l":74.04,"n":94,"o":74.2,"t":"2026-10-22T18:25:00Z","v":1761,"vw":74.155499},{"c":74.155,"h":74.2244,"l":73.98,"n":147,"o":74.05,"t":"2026-10-22T18:30:00Z","v":4874,"vw":74.155668},{"c":73.97,"h":74.09,"l":73.97,"n":117,"o":74.09,"t":"2026-10-22T18:35:00Z","v":2587,"vw":74.045},{"c":74.025,"h":74.04,"l":73.9101,"n":174,"o":73.95,"t":"2026-10-22T18:40:00Z","v":4668,"vw":73.974167},{"c":73.86,"h":74.13,"l":73.86,"n":199,"o":74.13,"t":"2026-10-22T18:45:00Z","v":5671,"vw":74.035879},{"c":73.71,"h":73.95,"l":73.71,"n":428,"o":73.81,"t":"2026-10-22T18:50:00Z","v":16095,"vw":73.885186},{"c":73.68,"h":73.8099,"l":73.67,"n":86,"o":73.72,"t":"2026-10-22T18:55:00Z","v":3076,"vw":73.748093},{"c":73.56,"h":73.61,"l":73.305,"n":335,"o":73.61,"t":"2026-10-22T19:00:00Z","v":12024,"vw":73.42578},{"c":73.5,"h":73.58,"l":73.495,"n":204,"o":73.54,"t":"2026-10-22T19:05:00Z","v":4633,"vw":73.521175},{"c":73.815,"h":73.91,"l":73.49,"n":177,"o":73.49,"t":"2026-10-22T19:10:00Z","v":4754,"vw":73.736613},{"c":73.64,"h":73.71,"l":73.64,"n":87,"o":73.71,"t":"2026-10-22T19:15:00Z","v":1732,"vw":73.683333},{"c":73.725,"h":73.8,"l":73.63,"n":301,"o":73.715,"t":"2026-10-22T19:20:00Z","v":7827,"vw":73.717301},{"c":73.67,"h":73.765,"l":73.58,"n":258,"o":73.67,"t":"2026-10-22T19:25:00Z","v":6618,"vw":73.661408},{"c":73.165,"h":73.62,"l":73.15,"n":393,"o":73.62,"t":"2026-10-22T19:30:00Z","v":9872,"vw":73.375014},{"c":72.85,"h":73.18,"l":72.85,"n":347,"o":73.155,"t":"2026-10-22T19:35:00Z","v":11014,"vw":72.975285},{"c":72.78,"h":72.85,"l":72.63,"n":517,"o":72.8,"t":"2026-10-22T19:40:00Z","v":12981,"vw":72.7325},{"c":72.79,"h":72.8002,"l":72.46,"n":568,"o":72.745,"t":"2026-10-22T19:45:00Z","v":15710,"vw":72.661378},{"c":73.27,"h":73.595,"l":72.81,"n":804,"o":72.85,"t":"2026-10-22T19:50:00Z","v":26876,"vw":73.31497},{"c":73.33,"h":73.615,"l":73.215,"n":1645,"o":73.35,"t":"2026-10-22T19:55:00Z","v":57775,"vw":73.363586},{"c":73.4,"h":73.4,"l":73.4,"n":37,"o":73.4,"t":"2026-10-22T20:00:00Z","v":88351,"vw":73.4},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-22T20:10:00Z","v":100,"vw":74},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-22T20:30:00Z","v":559,"vw":73.4},{"c":73.45,"h":73.45,"l":73.45,"n":2,"o":73.45,"t":"2026-10-22T20:45:00Z","v":105,"vw":73.45},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-22T21:25:00Z","v":130,"vw":73.4},{"c":73.41,"h":73.41,"l":73.41,"n":3,"o":73.41,"t":"2026-10-22T23:00:00Z","v":103,"vw":73.41}],"history":[{"c":43.85,"h":44.42,"l":43.37,"n":9066,"o":44.42,"t":"2024-10-21T04:00:00Z","v":373735,"vw":43.743241},{"c":42.93,"h":43.79,"l":42.87,"n":7926,"o":43.68,"t":"2024-10-22T04:00:00Z","v":352613,"vw":43.142695},{"c":42.42,"h":42.965,"l":41.83,"n":9199,"o":42.8,"t":"2024-10-23T04:00:00Z","v":376521,"vw":42.405001},{"c":43.26,"h":43.3,"l":42.115,"n":9793,"o":42.87,"t":"2024-10-24T04:00:00Z","v":420162,"vw":42.912185},{"c":44.59,"h":44.8,"l":43.72,"n":8699,"o":43.78,"t":"2024-10-25T04:00:00Z","v":389686,"vw":44.51023},{"c":46.13,"h":46.21,"l":44.555,"n":13529,"o":44.7,"t":"2024-10-28T04:00:00Z","v":665666,"vw":45.876652},{"c":47.44,"h":47.485,"l":45.655,"n":12668,"o":45.94,"t":"2024-10-29T04:00:00Z","v":668230,"vw":47.028056},{"c":46.06,"h":48.26,"l":46.02,"n":11993,"o":46.77,"t":"2024-10-30T04:00:00Z","v":568672,"vw":46.953488},{"c":44.86,"h":46.14,"l":44.7935,"n":11306,"o":46,"t":"2024-10-31T04:00:00Z","v":639286,"vw":45.276873},{"c":45.58,"h":46.29,"l":45.21,"n":9469,"o":45.21,"t":"2024-11-01T04:00:00Z","v":495933,"vw":45.699695},{"c":45.92,"h":46.59,"l":45.38,"n":8783,"o":45.41,"t":"2024-11-04T05:00:00Z","v":346742,"vw":45.975067},{"c":47.09,"h":47.09,"l":45.8501,"n":11708,"o":46,"t":"2024-11-05T05:00:00Z","v":507388,"vw":46.86316},{"c":49.36,"h":50.36,"l":48.375,"n":17280,"o":48.57,"t":"2024-11-06T05:00:00Z","v":801717,"vw":49.203719},{"c":48.73,"h":49.96,"l":48.69,"n":12720,"o":49.7,"t":"2024-11-07T05:00:00Z","v":546074,"vw":49.157814},{"c":48.17,"h":48.5,"l":47.75,"n":12770,"o":48.16,"t":"2024-11-08T05:00:00Z","v":554687,"vw":48.10813},{"c":48.61,"h":48.76,"l":46.93,"n":13624,"o":48.13,"t":"2024-11-11T05:00:00Z","v":921395,"vw":48.208899},{"c":48.04,"h":49.1091,"l":47.75,"n":12127,"o":48.48,"t":"2024-11-12T05:00:00Z","v":599267,"vw":48.237937},{"c":47.05,"h":48.41,"l":47.01,"n":11495,"o":48.09,"t":"2024-11-13T05:00:00Z","v":577855,"vw":47.406711},{"c":45.61,"h":51.32,"l":44.56,"n":27275,"o":48.98,"t":"2024-11-14T05:00:00Z","v":1484684,"vw":46.706043},{"c":46.19,"h":47.71,"l":44.67,"n":27041,"o":46.67,"t":"2024-11-15T05:00:00Z","v":1366997,"vw":46.164172},{"c":46.33,"h":46.57,"l":45.47,"n":16434,"o":46.18,"t":"2024-11-18T05:00:00Z","v":721311,"vw":46.149837},{"c":45.58,"h":46.28,"l":45.21,"n":14729,"o":45.72,"t":"2024-11-19T05:00:00Z","v":651310,"vw":45.724045},{"c":46.7,"h":46.9,"l":45.29,"n":14452,"o":45.29,"t":"2024-11-20T05:00:00Z","v":613542,"vw":46.34932},{"c":48.46,"h":48.56,"l":46.58,"n":13033,"o":47.09,"t":"2024-11-21T05:00:00Z","v":563054,"vw":47.877953},{"c":49.17,"h":49.36,"l":48.15,"n":12512,"o":48.15,"t":"2024-11-22T05:00:00Z","v":442997,"vw":49.103983},{"c":49.95,"h":51.1,"l":49.1,"n":14829,"o":49.1,"t":"2024-11-25T05:00:00Z","v":682452,"vw":50.055869},{"c":49,"h":50.2,"l":48.88,"n":15168,"o":50.2,"t":"2024-11-26T05:00:00Z","v":650013,"vw":49.315119},{"c":47.41,"h":49.42,"l":47.33,"n":13647,"o":49.01,"t":"2024-11-27T05:00:00Z","v":754113,"vw":48.014288},{"c":48.42,"h":48.915,"l":47.955,"n":6043,"o":48.15,"t":"2024-11-29T05:00:00Z","v":271414,"vw":48.473059},{"c":50.54,"h":50.67,"l":48.695,"n":16994,"o":48.89,"t":"2024-12-02T05:00:00Z","v":624928,"vw":49.96597},{"c":50.36,"h":50.6,"l":49.8,"n":10582,"o":50.34,"t":"2024-12-03T05:00:00Z","v":352743,"vw":50.260528},{"c":49.47,"h":51.12,"l":48.86,"n":13740,"o":50.85,"t":"2024-12-04T05:00:00Z","v":495579,"vw":49.681531},{"c":48.14,"h":49.5,"l":48,"n":12562,"o":49.38,"t":"2024-12-05T05:00:00Z","v":480887,"vw":48.286895},{"c":48.23,"h":48.72,"l":47.74,"n":12114,"o":48.45,"t":"2024-12-06T05:00:00Z","v":359079,"vw":48.221258},{"c":50.14,"h":50.27,"l":48.12,"n":12541,"o":48.17,"t":"2024-12-09T05:00:00Z","v":532303,"vw":49.826703},{"c":48.84,"h":49.83,"l":48.565,"n":10558,"o":49.82,"t":"2024-12-10T05:00:00Z","v":588616,"vw":48.898662},{"c":49.6,"h":50.17,"l":49.11,"n":8982,"o":49.48,"t":"2024-12-11T05:00:00Z","v":561694,"vw":49.624186},{"c":49.43,"h":50.34,"l":48.93,"n":6945,"o":49.43,"t":"2024-12-12T05:00:00Z","v":256377,"vw":49.375821},{"c":49.48,"h":50.095,"l":48.85,"n":9192,"o":49.68,"t":"2024-12-13T05:00:00Z","v":430854,"vw":49.421447},{"c":50.11,"h":50.3,"l":48.43,"n":11195,"o":49.53,"t":"2024-12-16T05:00:00Z","v":448921,"vw":49.773746},{"c":49.83,"h":51.32,"l":49.51,"n":9652,"o":49.9,"t":"2024-12-17T05:00:00Z","v":364256,"vw":49.888539},{"c":48.73,"h":52.08,"l":48.25,"n":12933,"o":50.45,"t":"2024-12-18T05:00:00Z","v":531471,"vw":50.133639},{"c":47.07,"h":49,"l":46.85,"n":14558,"o":48.58,"t":"2024-12-19T05:00:00Z","v":512575,"vw":47.375608},{"c":46.95,"h":47.74,"l":46.37,"n":11654,"o":46.54,"t":"2024-12-20T05:00:00Z","v":1891531,"vw":46.96278},{"c":47.44,"h":47.9173,"l":47.02,"n":10509,"o":47.03,"t":"2024-12-23T05:00:00Z","v":323716,"vw":47.39009},{"c":48,"h":48.12,"l":47.24,"n":3494,"o":47.43,"t":"2024-12-24T05:00:00Z","v":121239,"vw":47.930677},{"c":48.35,"h":48.74,"l":47.48,"n":6940,"o":47.54,"t":"2024-12-26T05:00:00Z","v":237793,"vw":48.374945},{"c":47.76,"h":48.45,"l":47.15,"n":7160,"o":48.16,"t":"2024-12-27T05:00:00Z","v":278878,"vw":47.64024},{"c":46.5,"h":47.415,"l":46.24,"n":6752,"o":47.17,"t":"2024-12-30T05:00:00Z","v":208394,"vw":46.662284},{"c":46.66,"h":47.23,"l":46.38,"n":6465,"o":46.89,"t":"2024-12-31T05:00:00Z","v":337529,"vw":46.727446},{"c":47.03,"h":48.115,"l":46.46,"n":7896,"o":47,"t":"2025-01-02T05:00:00Z","v":331255,"vw":47.064093},{"c":47.32,"h":47.53,"l":46.9,"n":7584,"o":47.3,"t":"2025-01-03T05:00:00Z","v":326206,"vw":47.323089},{"c":47.51,"h":48.8943,"l":47.225,"n":12362,"o":47.88,"t":"2025-01-06T05:00:00Z","v":778387,"vw":47.833802},{"c":47.98,"h":49.31,"l":47.74,"n":9170,"o":47.92,"t":"2025-01-07T05:00:00Z","v":480346,"vw":48.299945},{"c":47.54,"h":47.67,"l":46.66,"n":8424,"o":47.57,"t":"2025-01-08T05:00:00Z","v":378347,"vw":47.367483},{"c":46.21,"h":46.54,"l":45.52,"n":7548,"o":46.54,"t":"2025-01-10T05:00:00Z","v":339473,"vw":46.119997},{"c":45.21,"h":45.27,"l":43.8348,"n":13677,"o":45.06,"t":"2025-01-13T05:00:00Z","v":676918,"vw":44.774013},{"c":45.84,"h":46.02,"l":45.13,"n":8316,"o":45.38,"t":"2025-01-14T05:00:00Z","v":319200,"vw":45.666141},{"c":46.35,"h":47.34,"l":46.3,"n":7005,"o":46.95,"t":"2025-01-15T05:00:00Z","v":280656,"vw":46.573308},{"c":46.71,"h":48,"l":46.7,"n":8586,"o":47.31,"t":"2025-01-16T05:00:00Z","v":310529,"vw":47.05921},{"c":47.33,"h":47.9306,"l":46.67,"n":7386,"o":47.54,"t":"2025-01-17T05:00:00Z","v":250525,"vw":47.219056},{"c":47.51,"h":48.46,"l":47.47,"n":9942,"o":47.7,"t":"2025-01-21T05:00:00Z","v":421571,"vw":47.806039},{"c":46.57,"h":48.38,"l":46.29,"n":10764,"o":47.33,"t":"2025-01-22T05:00:00Z","v":421094,"vw":46.90419},{"c":45.82,"h":46.025,"l":45.28,"n":8348,"o":45.8,"t":"2025-01-23T05:00:00Z","v":417969,"vw":45.728438},{"c":45.15,"h":46.07,"l":44.79,"n":8935,"o":45.81,"t":"2025-01-24T05:00:00Z","v":376558,"vw":45.321815},{"c":42.88,"h":44.51,"l":42.28,"n":10702,"o":44.14,"t":"2025-01-27T05:00:00Z","v":566131,"vw":43.199751},{"c":42.69,"h":43.38,"l":42.38,"n":10288,"o":42.95,"t":"2025-01-28T05:00:00Z","v":435703,"vw":42.795442},{"c":43.9,"h":44.01,"l":42.64,"n":11450,"o":42.96,"t":"2025-01-29T05:00:00Z","v":562051,"vw":43.721776},{"c":44.33,"h":44.8921,"l":43.78,"n":9713,"o":44.57,"t":"2025-01-30T05:00:00Z","v":418416,"vw":44.387918},{"c":44.35,"h":45.54,"l":44.23,"n":10020,"o":44.33,"t":"2025-01-31T05:00:00Z","v":451589,"vw":44.661578},{"c":43.31,"h":43.51,"l":42.13,"n":18744,"o":43.44,"t":"2025-02-03T05:00:00Z","v":826606,"vw":43.109625},{"c":43.4,"h":43.61,"l":42.66,"n":17728,"o":43.07,"t":"2025-02-04T05:00:00Z","v":772354,"vw":43.165956},{"c":43.39,"h":44.83,"l":41.81,"n":22245,"o":42.12,"t":"2025-02-05T05:00:00Z","v":1179590,"vw":43.782469},{"c":42.59,"h":43.06,"l":41.72,"n":16171,"o":42.76,"t":"2025-02-06T05:00:00Z","v":857726,"vw":42.345575},{"c":41.55,"h":42.84,"l":41.46,"n":13545,"o":42.67,"t":"2025-02-07T05:00:00Z","v":632652,"vw":41.889896},{"c":41.42,"h":42.09,"l":41.24,"n":13740,"o":41.77,"t":"2025-02-10T05:00:00Z","v":642622,"vw":41.453828},{"c":41.19,"h":42.09,"l":41,"n":10621,"o":41,"t":"2025-02-11T05:00:00Z","v":486635,"vw":41.522457},{"c":40.58,"h":41.11,"l":40.12,"n":10153,"o":40.67,"t":"2025-02-12T05:00:00Z","v":522918,"vw":40.642756},{"c":41.31,"h":41.38,"l":40.55,"n":7895,"o":40.81,"t":"2025-02-13T05:00:00Z","v":323438,"vw":41.064109},{"c":41.07,"h":41.855,"l":40.86,"n":8217,"o":41.27,"t":"2025-02-14T05:00:00Z","v":253719,"vw":41.109319},{"c":42.57,"h":42.6578,"l":40.89,"n":9887,"o":41.31,"t":"2025-02-18T05:00:00Z","v":448562,"vw":42.212539},{"c":43.43,"h":43.73,"l":42.35,"n":18134,"o":42.53,"t":"2025-02-19T05:00:00Z","v":745671,"vw":43.341901},{"c":43.06,"h":44.87,"l":42.85,"n":18403,"o":43.62,"t":"2025-02-20T05:00:00Z","v":992969,"vw":43.550662},{"c":41.69,"h":43.515,"l":41.475,"n":12351,"o":43.43,"t":"2025-02-21T05:00:00Z","v":600502,"vw":41.979082},{"c":40.5,"h":41.89,"l":40.43,"n":12850,"o":41.75,"t":"2025-02-24T05:00:00Z","v":632860,"vw":40.849108},{"c":39.77,"h":40.61,"l":39.62,"n":12483,"o":40.39,"t":"2025-02-25T05:00:00Z","v":567782,"vw":39.869448},{"c":40.31,"h":41.34,"l":40.12,"n":12849,"o":40.37,"t":"2025-02-26T05:00:00Z","v":582722,"vw":40.386367},{"c":37.85,"h":40.375,"l":37.77,"n":14838,"o":40.2,"t":"2025-02-27T05:00:00Z","v":764191,"vw":38.608432},{"c":38.27,"h":38.66,"l":37.37,"n":12446,"o":37.91,"t":"2025-02-28T05:00:00Z","v":611907,"vw":38.204087},{"c":36.35,"h":38.68,"l":36.245,"n":14329,"o":38.41,"t":"2025-03-03T05:00:00Z","v":688601,"vw":36.988981},{"c":36.53,"h":37.29,"l":36.13,"n":14997,"o":36.22,"t":"2025-03-04T05:00:00Z","v":1147484,"vw":36.57713},{"c":37.52,"h":37.62,"l":36.215,"n":9676,"o":36.78,"t":"2025-03-05T05:00:00Z","v":430773,"vw":37.134542},{"c":37.36,"h":37.98,"l":36.63,"n":10969,"o":36.66,"t":"2025-03-06T05:00:00Z","v":497534,"vw":37.385814},{"c":38.05,"h":38.1771,"l":36.98,"n":12243,"o":37.56,"t":"2025-03-07T05:00:00Z","v":429601,"vw":37.746811},{"c":36.19,"h":37.57,"l":35.95,"n":13858,"o":37.29,"t":"2025-03-10T04:00:00Z","v":646884,"vw":36.532988},{"c":35.61,"h":36.36,"l":35.04,"n":14945,"o":35.99,"t":"2025-03-11T04:00:00Z","v":962084,"vw":35.520108},{"c":35.89,"h":36.395,"l":35.325,"n":13368,"o":36.07,"t":"2025-03-12T04:00:00Z","v":699130,"vw":35.882285},{"c":35.59,"h":36.52,"l":35.415,"n":10029,"o":35.76,"t":"2025-03-13T04:00:00Z","v":476771,"vw":35.87834},{"c":36.74,"h":36.96,"l":36.05,"n":8607,"o":36.1,"t":"2025-03-14T04:00:00Z","v":486707,"vw":36.695073},{"c":36.85,"h":37.19,"l":36.51,"n":9332,"o":36.61,"t":"2025-03-17T04:00:00Z","v":419021,"vw":36.815417},{"c":36.37,"h":36.67,"l":36.12,"n":8526,"o":36.61,"t":"2025-03-18T04:00:00Z","v":381625,"vw":36.400631},{"c":36.49,"h":36.85,"l":35.96,"n":9877,"o":36.3,"t":"2025-03-19T04:00:00Z","v":435482,"vw":36.457435},{"c":35.89,"h":36.25,"l":35.77,"n":9163,"o":36,"t":"2025-03-20T04:00:00Z","v":340382,"vw":35.939282},{"c":35.76,"h":35.8,"l":34.84,"n":11369,"o":35.19,"t":"2025-03-21T04:00:00Z","v":1230234,"vw":35.62069},{"c":36.51,"h":37,"l":36.31,"n":8685,"o":36.52,"t":"2025-03-24T04:00:00Z","v":413174,"vw":36.553839},{"c":36.45,"h":36.75,"l":36.05,"n":10369,"o":36.42,"t":"2025-03-25T04:00:00Z","v":716430,"vw":36.43763},{"c":35.47,"h":36.77,"l":35.25,"n":8793,"o":36.47,"t":"2025-03-26T04:00:00Z","v":289995,"vw":35.577174},{"c":34.5,"h":36.38,"l":34.31,"n":11606,"o":35.95,"t":"2025-03-27T04:00:00Z","v":648557,"vw":34.637533},{"c":33.06,"h":34.57,"l":32.92,"n":9318,"o":34.5,"t":"2025-03-28T04:00:00Z","v":495871,"vw":33.324653},{"c":32.98,"h":33.02,"l":31.77,"n":11724,"o":32.5,"t":"2025-03-31T04:00:00Z","v":786125,"vw":32.754289},{"c":33.5,"h":33.75,"l":32.34,"n":16006,"o":32.43,"t":"2025-04-01T04:00:00Z","v":714516,"vw":33.293842},{"c":33.87,"h":34.142,"l":32.94,"n":8948,"o":32.94,"t":"2025-04-02T04:00:00Z","v":618010,"vw":33.797979},{"c":29.55,"h":32.335,"l":29.525,"n":16602,"o":32.02,"t":"2025-04-03T04:00:00Z","v":927758,"vw":30.168196},{"c":29.12,"h":30.25,"l":26.625,"n":22479,"o":29.31,"t":"2025-04-04T04:00:00Z","v":1290775,"vw":28.520861},{"c":29.23,"h":31.51,"l":27.5,"n":23272,"o":27.65,"t":"2025-04-07T04:00:00Z","v":1406609,"vw":29.297597},{"c":27.65,"h":30.3,"l":27.15,"n":17492,"o":30.12,"t":"2025-04-08T04:00:00Z","v":1002754,"vw":28.19951},{"c":32.12,"h":33.0513,"l":27.62,"n":18504,"o":27.91,"t":"2025-04-09T04:00:00Z","v":1052026,"vw":31.320745},{"c":29.4,"h":30.91,"l":28.775,"n":15784,"o":30.83,"t":"2025-04-10T04:00:00Z","v":828370,"vw":29.449738},{"c":29.87,"h":30.09,"l":28.7,"n":12459,"o":29.45,"t":"2025-04-11T04:00:00Z","v":560588,"vw":29.608028},{"c":30.1,"h":30.915,"l":29.3601,"n":9596,"o":30.69,"t":"2025-04-14T04:00:00Z","v":517950,"vw":30.073783},{"c":30.47,"h":30.795,"l":29.76,"n":10094,"o":29.76,"t":"2025-04-15T04:00:00Z","v":509356,"vw":30.445994},{"c":29.3,"h":30.03,"l":28.77,"n":15382,"o":29.74,"t":"2025-04-16T04:00:00Z","v":805414,"vw":29.34006},{"c":29.1,"h":29.6808,"l":28.9631,"n":13068,"o":29.48,"t":"2025-04-17T04:00:00Z","v":864568,"vw":29.162287},{"c":29.42,"h":29.47,"l":28.11,"n":12781,"o":28.39,"t":"2025-04-21T04:00:00Z","v":691740,"vw":29.179185},{"c":30.1,"h":30.36,"l":29.62,"n":11375,"o":30.36,"t":"2025-04-22T04:00:00Z","v":671360,"vw":30.019561},{"c":30.62,"h":31.885,"l":30.53,"n":14971,"o":31.56,"t":"2025-04-23T04:00:00Z","v":692050,"vw":30.887569},{"c":32,"h":32.14,"l":30.88,"n":10606,"o":31.29,"t":"2025-04-24T04:00:00Z","v":546628,"vw":31.821085},{"c":32.08,"h":32.12,"l":31.39,"n":9535,"o":31.44,"t":"2025-04-25T04:00:00Z","v":375785,"vw":31.920486},{"c":32.32,"h":32.39,"l":31.53,"n":10971,"o":31.91,"t":"2025-04-28T04:00:00Z","v":499111,"vw":32.117943},{"c":32.62,"h":33.01,"l":31.8749,"n":16272,"o":31.9,"t":"2025-04-29T04:00:00Z","v":1212593,"vw":32.674247},{"c":32.23,"h":32.34,"l":31.525,"n":12039,"o":31.99,"t":"2025-04-30T04:00:00Z","v":515495,"vw":32.071009},{"c":32.22,"h":32.69,"l":32.13,"n":8762,"o":32.66,"t":"2025-05-01T04:00:00Z","v":462346,"vw":32.29205},{"c":33.22,"h":33.71,"l":32.94,"n":11554,"o":32.94,"t":"2025-05-02T04:00:00Z","v":419499,"vw":33.312996},{"c":32.76,"h":33.5699,"l":32.75,"n":10130,"o":33.04,"t":"2025-05-05T04:00:00Z","v":685433,"vw":33.025823},{"c":31.74,"h":32.67,"l":31.34,"n":19604,"o":32.39,"t":"2025-05-06T04:00:00Z","v":1134485,"vw":31.685693},{"c":30.85,"h":31.87,"l":29.91,"n":28225,"o":30.875,"t":"2025-05-07T04:00:00Z","v":1691829,"vw":30.729842},{"c":31.72,"h":32.35,"l":30.97,"n":16858,"o":31.25,"t":"2025-05-08T04:00:00Z","v":842002,"vw":31.774064},{"c":31.83,"h":32.185,"l":31.19,"n":12280,"o":31.93,"t":"2025-05-09T04:00:00Z","v":678209,"vw":31.734305},{"c":33.96,"h":35.0878,"l":33.6,"n":12622,"o":34,"t":"2025-05-12T04:00:00Z","v":572349,"vw":34.078735},{"c":34.6,"h":34.96,"l":34.28,"n":9753,"o":34.28,"t":"2025-05-13T04:00:00Z","v":495159,"vw":34.655277},{"c":34.25,"h":34.81,"l":34.215,"n":9170,"o":34.42,"t":"2025-05-14T04:00:00Z","v":400412,"vw":34.335235},{"c":34.14,"h":34.375,"l":33.84,"n":11112,"o":34.02,"t":"2025-05-15T04:00:00Z","v":473847,"vw":34.094311},{"c":33.82,"h":34.28,"l":33.32,"n":9414,"o":33.96,"t":"2025-05-16T04:00:00Z","v":418487,"vw":33.760955},{"c":33.08,"h":33.49,"l":32.51,"n":14816,"o":33.07,"t":"2025-05-19T04:00:00Z","v":1112773,"vw":32.868972},{"c":33.26,"h":33.27,"l":32.78,"n":11993,"o":32.91,"t":"2025-05-20T04:00:00Z","v":693648,"vw":33.086716},{"c":32.54,"h":33.13,"l":32.15,"n":10372,"o":32.72,"t":"2025-05-21T04:00:00Z","v":489251,"vw":32.607723},{"c":32.26,"h":32.7,"l":32.1357,"n":10263,"o":32.36,"t":"2025-05-22T04:00:00Z","v":417558,"vw":32.375836},{"c":31.9,"h":31.93,"l":31.21,"n":10581,"o":31.335,"t":"2025-05-23T04:00:00Z","v":425203,"vw":31.776224},{"c":32.69,"h":32.97,"l":32.24,"n":9531,"o":32.47,"t":"2025-05-27T04:00:00Z","v":411672,"vw":32.694487},{"c":32.42,"h":32.73,"l":32.22,"n":10857,"o":32.73,"t":"2025-05-28T04:00:00Z","v":661250,"vw":32.418794},{"c":32.72,"h":33.16,"l":32.38,"n":10714,"o":33.16,"t":"2025-05-29T04:00:00Z","v":410547,"vw":32.638206},{"c":32.15,"h":32.755,"l":31.86,"n":12743,"o":32.41,"t":"2025-05-30T04:00:00Z","v":793518,"vw":32.246564},{"c":32.215,"h":32.22,"l":31.8,"n":11222,"o":31.97,"t":"2025-06-02T04:00:00Z","v":481107,"vw":32.047424},{"c":32.97,"h":33.21,"l":31.96,"n":9551,"o":32.18,"t":"2025-06-03T04:00:00Z","v":523807,"vw":32.967659},{"c":33.41,"h":33.56,"l":32.7,"n":9026,"o":33.13,"t":"2025-06-04T04:00:00Z","v":316157,"vw":33.347382},{"c":32.9,"h":33.73,"l":32.63,"n":17770,"o":33.5,"t":"2025-06-05T04:00:00Z","v":1143393,"vw":33.11539},{"c":33.17,"h":33.6,"l":32.57,"n":18388,"o":33.27,"t":"2025-06-06T04:00:00Z","v":1052412,"vw":33.291857},{"c":34.16,"h":34.65,"l":33.44,"n":21032,"o":33.5,"t":"2025-06-09T04:00:00Z","v":1940371,"vw":33.898299},{"c":35.2,"h":35.94,"l":34.285,"n":14995,"o":34.33,"t":"2025-06-10T04:00:00Z","v":917749,"vw":35.339716},{"c":34.73,"h":35.73,"l":34.51,"n":9276,"o":35.63,"t":"2025-06-11T04:00:00Z","v":691235,"vw":34.875872},{"c":34.78,"h":34.9,"l":34.25,"n":9319,"o":34.25,"t":"2025-06-12T04:00:00Z","v":469642,"vw":34.727053},{"c":33.96,"h":34.6099,"l":33.82,"n":10978,"o":33.97,"t":"2025-06-13T04:00:00Z","v":684049,"vw":34.105063},{"c":35.35,"h":35.64,"l":34.385,"n":11880,"o":34.4,"t":"2025-06-16T04:00:00Z","v":629524,"vw":35.202433},{"c":34.53,"h":35.495,"l":34.51,"n":9923,"o":34.97,"t":"2025-06-17T04:00:00Z","v":365707,"vw":34.795581},{"c":34.04,"h":34.6,"l":33.88,"n":9212,"o":34.39,"t":"2025-06-18T04:00:00Z","v":327186,"vw":34.1838},{"c":33.46,"h":34.38,"l":33.05,"n":8329,"o":34.27,"t":"2025-06-20T04:00:00Z","v":744753,"vw":33.549046},{"c":33.77,"h":33.88,"l":33.14,"n":8386,"o":33.46,"t":"2025-06-23T04:00:00Z","v":332758,"vw":33.692452},{"c":35.08,"h":35.15,"l":33.8519,"n":8983,"o":34.3,"t":"2025-06-24T04:00:00Z","v":481821,"vw":34.920481},{"c":34.93,"h":35.22,"l":34.6,"n":10199,"o":35.14,"t":"2025-06-25T04:00:00Z","v":410542,"vw":34.94078},{"c":35.38,"h":35.52,"l":34.5,"n":7623,"o":34.97,"t":"2025-06-26T04:00:00Z","v":317525,"vw":35.341134},{"c":34.75,"h":35.6545,"l":34.34,"n":7885,"o":35.48,"t":"2025-06-27T04:00:00Z","v":1099378,"vw":34.799009},{"c":34.6,"h":35.015,"l":34.6,"n":8314,"o":35,"t":"2025-06-30T04:00:00Z","v":392436,"vw":34.731516},{"c":35.7,"h":36.6,"l":34.31,"n":12465,"o":34.48,"t":"2025-07-01T04:00:00Z","v":551272,"vw":35.747113},{"c":36.78,"h":36.89,"l":35.69,"n":8877,"o":35.69,"t":"2025-07-02T04:00:00Z","v":397691,"vw":36.603219},{"c":36.76,"h":37.13,"l":36.65,"n":4844,"o":37.05,"t":"2025-07-03T04:00:00Z","v":188322,"vw":36.816343},{"c":35.69,"h":36.74,"l":35.62,"n":10326,"o":36.17,"t":"2025-07-07T04:00:00Z","v":389916,"vw":36.027562},{"c":36.85,"h":37.25,"l":35.75,"n":10548,"o":35.88,"t":"2025-07-08T04:00:00Z","v":467813,"vw":36.766799},{"c":36.58,"h":37.26,"l":35.905,"n":6929,"o":37.02,"t":"2025-07-09T04:00:00Z","v":335526,"vw":36.578541},{"c":36.95,"h":37.515,"l":36.602,"n":9919,"o":36.85,"t":"2025-07-10T04:00:00Z","v":570590,"vw":37.070162},{"c":36.26,"h":36.83,"l":36.18,"n":7817,"o":36.57,"t":"2025-07-11T04:00:00Z","v":451074,"vw":36.394231},{"c":35.77,"h":36.165,"l":35.3744,"n":7337,"o":35.86,"t":"2025-07-14T04:00:00Z","v":339576,"vw":35.687937},{"c":35.16,"h":36.735,"l":35.14,"n":8198,"o":36.35,"t":"2025-07-15T04:00:00Z","v":406520,"vw":35.57706},{"c":35.18,"h":35.25,"l":34.31,"n":8027,"o":35.02,"t":"2025-07-16T04:00:00Z","v":332115,"vw":34.977915},{"c":35.9,"h":36.295,"l":35.0055,"n":9253,"o":35.14,"t":"2025-07-17T04:00:00Z","v":377174,"vw":35.948167},{"c":35.42,"h":36.36,"l":35.31,"n":8643,"o":36.36,"t":"2025-07-18T04:00:00Z","v":344858,"vw":35.580749},{"c":35.66,"h":36.3,"l":35.65,"n":9812,"o":35.65,"t":"2025-07-21T04:00:00Z","v":422656,"vw":35.841804},{"c":35.22,"h":35.98,"l":34.91,"n":9978,"o":35.63,"t":"2025-07-22T04:00:00Z","v":386149,"vw":35.314689},{"c":34.78,"h":35.405,"l":34.4307,"n":11442,"o":35.22,"t":"2025-07-23T04:00:00Z","v":566112,"vw":34.727841},{"c":34.25,"h":34.77,"l":34.03,"n":8856,"o":34.56,"t":"2025-07-24T04:00:00Z","v":395921,"vw":34.36517},{"c":34,"h":34.28,"l":33.58,"n":10389,"o":34.28,"t":"2025-07-25T04:00:00Z","v":377006,"vw":33.917197},{"c":35.23,"h":35.41,"l":34.1742,"n":10829,"o":34.25,"t":"2025-07-28T04:00:00Z","v":564933,"vw":35.188783},{"c":34.86,"h":35.84,"l":34.62,"n":7818,"o":35.56,"t":"2025-07-29T04:00:00Z","v":328199,"vw":35.024938},{"c":34.12,"h":35.32,"l":33.665,"n":10386,"o":35.16,"t":"2025-07-30T04:00:00Z","v":451244,"vw":34.360139},{"c":32.76,"h":33.71,"l":32.56,"n":11356,"o":33.47,"t":"2025-07-31T04:00:00Z","v":497447,"vw":32.890372},{"c":32.31,"h":32.61,"l":31.58,"n":14862,"o":32.32,"t":"2025-08-01T04:00:00Z","v":598345,"vw":32.164548},{"c":32.85,"h":33.09,"l":32.26,"n":12237,"o":32.45,"t":"2025-08-04T04:00:00Z","v":607982,"vw":32.833499},{"c":32.36,"h":33.195,"l":32.035,"n":11770,"o":33.02,"t":"2025-08-05T04:00:00Z","v":691901,"vw":32.41507},{"c":32.11,"h":32.29,"l":31.32,"n":14389,"o":32.25,"t":"2025-08-06T04:00:00Z","v":881007,"vw":31.898193},{"c":34.98,"h":35.12,"l":32.8022,"n":19409,"o":34.54,"t":"2025-08-07T04:00:00Z","v":1071505,"vw":34.153569},{"c":35.42,"h":35.71,"l":34.56,"n":15421,"o":35.05,"t":"2025-08-08T04:00:00Z","v":649158,"vw":35.368312},{"c":35.06,"h":35.86,"l":34.9,"n":13259,"o":35.52,"t":"2025-08-11T04:00:00Z","v":531081,"vw":35.187533},{"c":37.15,"h":37.555,"l":35.21,"n":13806,"o":35.36,"t":"2025-08-12T04:00:00Z","v":749578,"vw":37.004721},{"c":37.73,"h":37.87,"l":37.27,"n":13541,"o":37.51,"t":"2025-08-13T04:00:00Z","v":512788,"vw":37.620325},{"c":37.4,"h":37.55,"l":36.71,"n":9773,"o":36.91,"t":"2025-08-14T04:00:00Z","v":417973,"vw":37.264191},{"c":36.11,"h":37.05,"l":35.85,"n":9805,"o":37.05,"t":"2025-08-15T04:00:00Z","v":415041,"vw":36.233668},{"c":36.6,"h":36.85,"l":36.16,"n":8504,"o":36.16,"t":"2025-08-18T04:00:00Z","v":378390,"vw":36.559975},{"c":36.27,"h":37.11,"l":36.14,"n":8414,"o":36.59,"t":"2025-08-19T04:00:00Z","v":313165,"vw":36.491987},{"c":35.89,"h":36.27,"l":35.16,"n":9110,"o":36.27,"t":"2025-08-20T04:00:00Z","v":354222,"vw":35.751648},{"c":36.38,"h":36.44,"l":35.5,"n":10324,"o":35.5,"t":"2025-08-21T04:00:00Z","v":400670,"vw":36.138244},{"c":37.67,"h":38.05,"l":36.495,"n":10155,"o":36.66,"t":"2025-08-22T04:00:00Z","v":360317,"vw":37.676414},{"c":37.41,"h":37.705,"l":37.17,"n":8490,"o":37.63,"t":"2025-08-25T04:00:00Z","v":289890,"vw":37.424498},{"c":37.6,"h":37.94,"l":37.23,"n":10095,"o":37.44,"t":"2025-08-26T04:00:00Z","v":480020,"vw":37.546303},{"c":37.62,"h":37.77,"l":37.035,"n":12871,"o":37.11,"t":"2025-08-27T04:00:00Z","v":618495,"vw":37.521434},{"c":37.8,"h":38.04,"l":37.28,"n":10016,"o":37.62,"t":"2025-08-28T04:00:00Z","v":442020,"vw":37.744443},{"c":37.5,"h":37.93,"l":37.08,"n":13422,"o":37.47,"t":"2025-08-29T04:00:00Z","v":609785,"vw":37.429682},{"c":36.52,"h":36.58,"l":35.985,"n":11455,"o":36.51,"t":"2025-09-02T04:00:00Z","v":485090,"vw":36.330935},{"c":36.37,"h":36.875,"l":36.1,"n":8894,"o":36.51,"t":"2025-09-03T04:00:00Z","v":1081540,"vw":36.386898},{"c":37.78,"h":38.005,"l":35.98,"n":11692,"o":36.16,"t":"2025-09-04T04:00:00Z","v":451767,"vw":37.526273},{"c":38.21,"h":38.8899,"l":37.75,"n":9237,"o":38.27,"t":"2025-09-05T04:00:00Z","v":402240,"vw":38.150388},{"c":38.15,"h":38.47,"l":37.71,"n":10847,"o":38.43,"t":"2025-09-08T04:00:00Z","v":454572,"vw":38.0683},{"c":37.96,"h":38.295,"l":37.71,"n":9016,"o":38,"t":"2025-09-09T04:00:00Z","v":414751,"vw":37.981305},{"c":37.97,"h":38.17,"l":37.5,"n":7885,"o":37.96,"t":"2025-09-10T04:00:00Z","v":421238,"vw":37.879054},{"c":39.02,"h":39.24,"l":38.14,"n":9360,"o":38.14,"t":"2025-09-11T04:00:00Z","v":483711,"vw":38.902462},{"c":38.62,"h":39.205,"l":38.53,"n":8421,"o":39.08,"t":"2025-09-12T04:00:00Z","v":405584,"vw":38.74509},{"c":39.155,"h":39.53,"l":38.64,"n":9587,"o":38.81,"t":"2025-09-15T04:00:00Z","v":440930,"vw":39.106707},{"c":41.13,"h":41.33,"l":40.09,"n":18275,"o":40.37,"t":"2025-09-16T04:00:00Z","v":993247,"vw":40.76691},{"c":41.3,"h":42.31,"l":40.75,"n":19052,"o":41.31,"t":"2025-09-17T04:00:00Z","v":895669,"vw":41.393657},{"c":43.03,"h":43.35,"l":42.3,"n":15138,"o":42.75,"t":"2025-09-18T04:00:00Z","v":710856,"vw":42.924962},{"c":41.99,"h":43.03,"l":41.62,"n":12376,"o":42.91,"t":"2025-09-19T04:00:00Z","v":1140564,"vw":42.076883},{"c":42.94,"h":43.315,"l":42.11,"n":11274,"o":42.4,"t":"2025-09-22T04:00:00Z","v":438287,"vw":42.923727},{"c":42.55,"h":43.8227,"l":42.33,"n":10165,"o":43.25,"t":"2025-09-23T04:00:00Z","v":410543,"vw":42.739822},{"c":41.5,"h":42.36,"l":40.98,"n":11123,"o":42.31,"t":"2025-09-24T04:00:00Z","v":368567,"vw":41.529564},{"c":41.05,"h":41.125,"l":40.42,"n":10396,"o":40.97,"t":"2025-09-25T04:00:00Z","v":335386,"vw":40.945849},{"c":40.95,"h":41.22,"l":40.48,"n":8759,"o":41.04,"t":"2025-09-26T04:00:00Z","v":310963,"vw":40.849809},{"c":40.56,"h":41.52,"l":40.22,"n":9958,"o":41.52,"t":"2025-09-29T04:00:00Z","v":337796,"vw":40.589713},{"c":40.64,"h":40.99,"l":40.05,"n":10077,"o":40.46,"t":"2025-09-30T04:00:00Z","v":410442,"vw":40.509723},{"c":41.25,"h":41.44,"l":40.13,"n":12918,"o":40.35,"t":"2025-10-01T04:00:00Z","v":512430,"vw":41.002953},{"c":41.12,"h":42.225,"l":40.98,"n":10991,"o":42.06,"t":"2025-10-02T04:00:00Z","v":422658,"vw":41.210135},{"c":40.34,"h":41.505,"l":40.2,"n":9726,"o":41.13,"t":"2025-10-03T04:00:00Z","v":444038,"vw":40.563564},{"c":41.61,"h":41.645,"l":40.69,"n":12771,"o":40.69,"t":"2025-10-06T04:00:00Z","v":448387,"vw":41.397854},{"c":40.05,"h":41.77,"l":39.57,"n":11687,"o":41.74,"t":"2025-10-07T04:00:00Z","v":444432,"vw":40.112693},{"c":40.73,"h":40.91,"l":39.5925,"n":8466,"o":39.92,"t":"2025-10-08T04:00:00Z","v":278226,"vw":40.668608},{"c":40.88,"h":41.01,"l":40.03,"n":8557,"o":40.75,"t":"2025-10-09T04:00:00Z","v":300952,"vw":40.649164},{"c":38.18,"h":41.06,"l":38.13,"n":11771,"o":40.85,"t":"2025-10-10T04:00:00Z","v":388378,"vw":38.722419},{"c":40.04,"h":40.31,"l":39.2389,"n":8658,"o":39.7,"t":"2025-10-13T04:00:00Z","v":318254,"vw":40.010065},{"c":40.05,"h":40.589,"l":38.75,"n":12120,"o":38.91,"t":"2025-10-14T04:00:00Z","v":471184,"vw":39.881266},{"c":40.06,"h":40.96,"l":39.89,"n":14002,"o":40.48,"t":"2025-10-15T04:00:00Z","v":614216,"vw":40.129931},{"c":39.74,"h":40.785,"l":39.47,"n":10455,"o":40.55,"t":"2025-10-16T04:00:00Z","v":448349,"vw":39.953287},{"c":38.86,"h":39.79,"l":38.59,"n":12807,"o":39.44,"t":"2025-10-17T04:00:00Z","v":627468,"vw":38.957301},{"c":39.6,"h":40.23,"l":39.4,"n":13601,"o":39.4,"t":"2025-10-20T04:00:00Z","v":664954,"vw":39.777636},{"c":39.9,"h":39.97,"l":39.27,"n":11583,"o":39.48,"t":"2025-10-21T04:00:00Z","v":540946,"vw":39.690903},{"c":38.51,"h":40.01,"l":37.89,"n":10239,"o":39.67,"t":"2025-10-22T04:00:00Z","v":392268,"vw":38.680386},{"c":40.17,"h":40.22,"l":38.3,"n":8848,"o":38.3,"t":"2025-10-23T04:00:00Z","v":396521,"vw":39.744968},{"c":40.81,"h":41.17,"l":40.09,"n":8954,"o":40.62,"t":"2025-10-24T04:00:00Z","v":455422,"vw":40.851886},{"c":40.83,"h":41.52,"l":40.6404,"n":8095,"o":41.07,"t":"2025-10-27T04:00:00Z","v":323422,"vw":41.009859},{"c":40.99,"h":41.45,"l":40.13,"n":8300,"o":40.38,"t":"2025-10-28T04:00:00Z","v":346176,"vw":40.913557},{"c":39.71,"h":41.1568,"l":39.06,"n":12474,"o":40.62,"t":"2025-10-29T04:00:00Z","v":567434,"vw":39.832385},{"c":39.57,"h":40.16,"l":39.32,"n":11823,"o":39.84,"t":"2025-10-30T04:00:00Z","v":491684,"vw":39.617423},{"c":39.93,"h":40.375,"l":39.185,"n":8550,"o":39.51,"t":"2025-10-31T04:00:00Z","v":328483,"vw":39.873334},{"c":40.22,"h":40.2599,"l":39.425,"n":10814,"o":40.03,"t":"2025-11-03T05:00:00Z","v":477501,"vw":40.106463},{"c":38.39,"h":39.35,"l":38.23,"n":8575,"o":39.24,"t":"2025-11-04T05:00:00Z","v":369331,"vw":38.574661},{"c":39.5,"h":39.79,"l":38.39,"n":7834,"o":38.39,"t":"2025-11-05T05:00:00Z","v":420279,"vw":39.433865},{"c":38.42,"h":39.8799,"l":38.395,"n":7498,"o":39.47,"t":"2025-11-06T05:00:00Z","v":300615,"vw":38.618525},{"c":38.43,"h":38.48,"l":37.17,"n":10689,"o":37.786,"t":"2025-11-07T05:00:00Z","v":300450,"vw":38.140038},{"c":39.2,"h":39.48,"l":38.86,"n":8233,"o":39.48,"t":"2025-11-10T05:00:00Z","v":278310,"vw":39.189053},{"c":38.65,"h":38.95,"l":38.3191,"n":7194,"o":38.69,"t":"2025-11-11T05:00:00Z","v":242380,"vw":38.578606},{"c":39,"h":39.41,"l":38.725,"n":7973,"o":38.92,"t":"2025-11-12T05:00:00Z","v":303909,"vw":38.994141},{"c":37.62,"h":38.74,"l":37.2,"n":9148,"o":38.58,"t":"2025-11-13T05:00:00Z","v":274575,"vw":37.714115},{"c":37.16,"h":37.475,"l":36.06,"n":8487,"o":36.49,"t":"2025-11-14T05:00:00Z","v":324168,"vw":37.094044},{"c":35.64,"h":37.17,"l":35.36,"n":12177,"o":36.9,"t":"2025-11-17T05:00:00Z","v":512140,"vw":35.915668},{"c":35.56,"h":36.04,"l":35.02,"n":10134,"o":35.43,"t":"2025-11-18T05:00:00Z","v":504723,"vw":35.625781},{"c":35.29,"h":36.39,"l":35.19,"n":14305,"o":35.73,"t":"2025-11-19T05:00:00Z","v":676545,"vw":35.594351},{"c":39.03,"h":41.37,"l":38.67,"n":26823,"o":40,"t":"2025-11-20T05:00:00Z","v":1509981,"vw":39.419422},{"c":40.88,"h":41.55,"l":39.2,"n":19751,"o":39.36,"t":"2025-11-21T05:00:00Z","v":973605,"vw":40.592491},{"c":41.55,"h":42.43,"l":40.8,"n":15294,"o":41.08,"t":"2025-11-24T05:00:00Z","v":794326,"vw":41.676578},{"c":43.56,"h":43.76,"l":41.345,"n":15822,"o":42.34,"t":"2025-11-25T05:00:00Z","v":831697,"vw":42.948008},{"c":44.96,"h":45.8,"l":43.2,"n":23625,"o":43.51,"t":"2025-11-26T05:00:00Z","v":1479699,"vw":44.932737},{"c":45.11,"h":45.26,"l":44.44,"n":8836,"o":45.11,"t":"2025-11-28T05:00:00Z","v":398568,"vw":45.010572},{"c":44.78,"h":45.33,"l":44.59,"n":10688,"o":44.85,"t":"2025-12-01T05:00:00Z","v":556857,"vw":44.887286},{"c":45.13,"h":45.545,"l":44.43,"n":12247,"o":44.94,"t":"2025-12-02T05:00:00Z","v":1368147,"vw":45.093217},{"c":47,"h":47.16,"l":44.9101,"n":11959,"o":45.12,"t":"2025-12-03T05:00:00Z","v":632521,"vw":46.415659},{"c":47.57,"h":49.515,"l":46.56,"n":19242,"o":46.56,"t":"2025-12-04T05:00:00Z","v":1137256,"vw":48.319396},{"c":48.49,"h":49.58,"l":47.93,"n":16959,"o":47.94,"t":"2025-12-05T05:00:00Z","v":830062,"vw":48.954584},{"c":48.53,"h":50.19,"l":48.1491,"n":14458,"o":49.23,"t":"2025-12-08T05:00:00Z","v":958739,"vw":49.046999},{"c":49,"h":49.04,"l":47.5,"n":9766,"o":48.11,"t":"2025-12-09T05:00:00Z","v":425160,"vw":48.661089},{"c":49.53,"h":49.59,"l":48.28,"n":10692,"o":48.87,"t":"2025-12-10T05:00:00Z","v":683114,"vw":49.273878},{"c":49.11,"h":49.39,"l":48.15,"n":9061,"o":49.06,"t":"2025-12-11T05:00:00Z","v":354128,"vw":49.034775},{"c":48.08,"h":49.0693,"l":47.805,"n":13511,"o":48.83,"t":"2025-12-12T05:00:00Z","v":605162,"vw":48.182417},{"c":47.81,"h":48.71,"l":47,"n":11150,"o":48.4,"t":"2025-12-15T05:00:00Z","v":570532,"vw":47.745299},{"c":46.77,"h":48.1,"l":46.29,"n":11631,"o":47.85,"t":"2025-12-16T05:00:00Z","v":443486,"vw":46.866379},{"c":45.76,"h":47.41,"l":44.9,"n":16142,"o":46.89,"t":"2025-12-17T05:00:00Z","v":752317,"vw":45.696894},{"c":45.61,"h":47.0588,"l":45.45,"n":10026,"o":46.19,"t":"2025-12-18T05:00:00Z","v":612605,"vw":45.937638},{"c":45.66,"h":46.2295,"l":45.27,"n":8332,"o":45.32,"t":"2025-12-19T05:00:00Z","v":1090228,"vw":45.669311},{"c":46.26,"h":47.245,"l":46.16,"n":7754,"o":46.59,"t":"2025-12-22T05:00:00Z","v":386681,"vw":46.538408},{"c":46.35,"h":46.57,"l":45.78,"n":6359,"o":46.13,"t":"2025-12-23T05:00:00Z","v":232632,"vw":46.14124},{"c":46.45,"h":46.82,"l":46.255,"n":3128,"o":46.63,"t":"2025-12-24T05:00:00Z","v":114445,"vw":46.459514},{"c":46.75,"h":47.15,"l":46.29,"n":6613,"o":46.63,"t":"2025-12-26T05:00:00Z","v":241408,"vw":46.753286},{"c":46.29,"h":46.99,"l":46,"n":7103,"o":46.44,"t":"2025-12-29T05:00:00Z","v":249441,"vw":46.2518},{"c":46.38,"h":46.525,"l":46.01,"n":6724,"o":46.36,"t":"2025-12-30T05:00:00Z","v":221308,"vw":46.361392},{"c":45.56,"h":46.5,"l":45.51,"n":6744,"o":46.38,"t":"2025-12-31T05:00:00Z","v":269733,"vw":45.646797},{"c":48.35,"h":48.35,"l":46.63,"n":10822,"o":46.81,"t":"2026-01-02T05:00:00Z","v":671103,"vw":47.984625},{"c":51.33,"h":51.47,"l":49.26,"n":21606,"o":49.26,"t":"2026-01-05T05:00:00Z","v":1239347,"vw":50.922705},{"c":53.61,"h":54.585,"l":52.13,"n":18239,"o":52.13,"t":"2026-01-06T05:00:00Z","v":963959,"vw":53.550997},{"c":53.99,"h":54.05,"l":52.62,"n":12914,"o":52.73,"t":"2026-01-07T05:00:00Z","v":599123,"vw":53.74454},{"c":53.95,"h":55.96,"l":52.26,"n":16945,"o":53.55,"t":"2026-01-08T05:00:00Z","v":938485,"vw":53.520035},{"c":55.35,"h":55.705,"l":53.63,"n":12092,"o":54,"t":"2026-01-09T05:00:00Z","v":600630,"vw":55.184929},{"c":56.32,"h":57.93,"l":55.245,"n":17733,"o":55.5,"t":"2026-01-12T05:00:00Z","v":946202,"vw":56.45377},{"c":55.41,"h":56.94,"l":55.01,"n":14215,"o":56.39,"t":"2026-01-13T05:00:00Z","v":870352,"vw":55.853254},{"c":56.53,"h":57.2,"l":54.64,"n":19988,"o":55.04,"t":"2026-01-14T05:00:00Z","v":1027184,"vw":55.887291},{"c":59.17,"h":59.59,"l":57.47,"n":21658,"o":58.47,"t":"2026-01-15T05:00:00Z","v":1276310,"vw":58.642836},{"c":57.55,"h":59.79,"l":57.34,"n":14543,"o":59.71,"t":"2026-01-16T05:00:00Z","v":691432,"vw":58.095648},{"c":56.73,"h":58.42,"l":56.31,"n":11409,"o":56.8,"t":"2026-01-20T05:00:00Z","v":469393,"vw":56.915041},{"c":59.46,"h":59.71,"l":57.43,"n":13464,"o":57.65,"t":"2026-01-21T05:00:00Z","v":572297,"vw":59.10244},{"c":59.51,"h":60,"l":58.86,"n":13694,"o":59.82,"t":"2026-01-22T05:00:00Z","v":560178,"vw":59.500808},{"c":57.55,"h":59.645,"l":57.14,"n":10789,"o":59.34,"t":"2026-01-23T05:00:00Z","v":453963,"vw":57.809239},{"c":57.56,"h":58.53,"l":57.0053,"n":12623,"o":57.51,"t":"2026-01-26T05:00:00Z","v":517474,"vw":57.524102},{"c":58.14,"h":58.7,"l":57.67,"n":9115,"o":58.2,"t":"2026-01-27T05:00:00Z","v":338278,"vw":58.156581},{"c":58.34,"h":59.96,"l":58.03,"n":14187,"o":59.14,"t":"2026-01-28T05:00:00Z","v":554708,"vw":58.517427},{"c":58.85,"h":59.17,"l":57,"n":15852,"o":58.76,"t":"2026-01-29T05:00:00Z","v":672682,"vw":58.433464},{"c":57.33,"h":59.275,"l":56.99,"n":17887,"o":57.73,"t":"2026-01-30T05:00:00Z","v":916348,"vw":57.574011},{"c":57.91,"h":57.96,"l":56.31,"n":18128,"o":56.6,"t":"2026-02-02T05:00:00Z","v":746786,"vw":57.613748},{"c":57.2,"h":58.61,"l":56.1,"n":15712,"o":58.2,"t":"2026-02-03T05:00:00Z","v":693240,"vw":57.142198},{"c":55.67,"h":58.75,"l":54.37,"n":23950,"o":57.71,"t":"2026-02-04T05:00:00Z","v":1054502,"vw":55.862368},{"c":66.4,"h":66.54,"l":57.01,"n":47214,"o":57.34,"t":"2026-02-05T05:00:00Z","v":2806843,"vw":63.297702},{"c":70.92,"h":70.96,"l":66.2679,"n":29749,"o":67.2,"t":"2026-02-06T05:00:00Z","v":1752731,"vw":69.633548},{"c":72.92,"h":73,"l":70,"n":24822,"o":70.85,"t":"2026-02-09T05:00:00Z","v":1243549,"vw":72.12147},{"c":74.84,"h":75.595,"l":71.735,"n":20098,"o":73.22,"t":"2026-02-10T05:00:00Z","v":1141437,"vw":74.537071},{"c":74.87,"h":77.4999,"l":73.61,"n":22402,"o":75.89,"t":"2026-02-11T05:00:00Z","v":1036648,"vw":75.367077},{"c":72.08,"h":75.45,"l":71.5,"n":20077,"o":74.87,"t":"2026-02-12T05:00:00Z","v":955487,"vw":72.823129},{"c":71.62,"h":73.7,"l":70.75,"n":21578,"o":71.93,"t":"2026-02-13T05:00:00Z","v":1116941,"vw":71.67978},{"c":71.77,"h":72.29,"l":68.89,"n":13396,"o":70.32,"t":"2026-02-17T05:00:00Z","v":573194,"vw":71.078975},{"c":68.98,"h":72.31,"l":68.63,"n":14881,"o":72,"t":"2026-02-18T05:00:00Z","v":649481,"vw":69.673942},{"c":69.46,"h":70.655,"l":67.31,"n":18238,"o":68.01,"t":"2026-02-19T05:00:00Z","v":882218,"vw":69.14131},{"c":70.85,"h":71.195,"l":69.21,"n":15117,"o":69.28,"t":"2026-02-20T05:00:00Z","v":552941,"vw":70.40503},{"c":69.08,"h":70.88,"l":68.09,"n":11536,"o":70.75,"t":"2026-02-23T05:00:00Z","v":369094,"vw":69.112173},{"c":71.2,"h":72.35,"l":69.38,"n":14206,"o":69.38,"t":"2026-02-24T05:00:00Z","v":621510,"vw":71.263466},{"c":72.75,"h":72.9,"l":70.58,"n":13055,"o":72.21,"t":"2026-02-25T05:00:00Z","v":542272,"vw":72.264406},{"c":70.73,"h":72.78,"l":68.63,"n":14004,"o":72.66,"t":"2026-02-26T05:00:00Z","v":635856,"vw":70.208286},{"c":69.72,"h":70.585,"l":68.2401,"n":10808,"o":69.18,"t":"2026-02-27T05:00:00Z","v":657281,"vw":69.687095},{"c":70.27,"h":70.83,"l":68.39,"n":14453,"o":68.39,"t":"2026-03-02T05:00:00Z","v":713446,"vw":70.07173},{"c":66.22,"h":67.19,"l":65,"n":12663,"o":66.88,"t":"2026-03-03T05:00:00Z","v":847896,"vw":66.222514},{"c":67.75,"h":68.495,"l":66.61,"n":11123,"o":67.53,"t":"2026-03-04T05:00:00Z","v":556960,"vw":67.75881},{"c":63.48,"h":67.33,"l":62.64,"n":13943,"o":66.53,"t":"2026-03-05T05:00:00Z","v":518066,"vw":64.087099},{"c":61.47,"h":62.665,"l":60.6,"n":16224,"o":60.75,"t":"2026-03-06T05:00:00Z","v":687193,"vw":61.598508},{"c":65.45,"h":65.57,"l":59.3,"n":21524,"o":59.9,"t":"2026-03-09T04:00:00Z","v":1074663,"vw":63.645949},{"c":65.46,"h":67.05,"l":64.17,"n":19209,"o":65.05,"t":"2026-03-10T04:00:00Z","v":798864,"vw":65.397188},{"c":65.58,"h":65.96,"l":64.495,"n":12715,"o":65.04,"t":"2026-03-11T04:00:00Z","v":416253,"vw":65.448005},{"c":63.39,"h":64.5,"l":62.875,"n":10852,"o":64.5,"t":"2026-03-12T04:00:00Z","v":403225,"vw":63.474534},{"c":64.37,"h":65.78,"l":63.945,"n":11380,"o":64.46,"t":"2026-03-13T04:00:00Z","v":562901,"vw":64.58871},{"c":66.145,"h":67.125,"l":65.115,"n":11208,"o":66,"t":"2026-03-16T04:00:00Z","v":441818,"vw":66.071027},{"c":66.36,"h":67.54,"l":65.71,"n":9503,"o":66.14,"t":"2026-03-17T04:00:00Z","v":574385,"vw":66.362635},{"c":65.73,"h":67.05,"l":65.02,"n":9016,"o":66.21,"t":"2026-03-18T04:00:00Z","v":340433,"vw":65.958351},{"c":66.76,"h":67.55,"l":61.95,"n":13901,"o":63.62,"t":"2026-03-19T04:00:00Z","v":405119,"vw":66.191179},{"c":63.89,"h":66.8199,"l":62.61,"n":14342,"o":66.76,"t":"2026-03-20T04:00:00Z","v":1045474,"vw":64.07627},{"c":65.3,"h":67.215,"l":64.935,"n":13319,"o":66.75,"t":"2026-03-23T04:00:00Z","v":508826,"vw":65.679594},{"c":68.04,"h":68.3399,"l":64.37,"n":13342,"o":64.37,"t":"2026-03-24T04:00:00Z","v":561294,"vw":67.635157},{"c":68.8,"h":69.97,"l":68,"n":11254,"o":69.04,"t":"2026-03-25T04:00:00Z","v":423776,"vw":68.770584},{"c":64.75,"h":67.445,"l":64.45,"n":10685,"o":66.94,"t":"2026-03-26T04:00:00Z","v":463409,"vw":65.338524},{"c":64.68,"h":65.725,"l":63.43,"n":10275,"o":63.84,"t":"2026-03-27T04:00:00Z","v":451355,"vw":64.740717},{"c":61.79,"h":65.71,"l":61.24,"n":11522,"o":65.71,"t":"2026-03-30T04:00:00Z","v":478414,"vw":62.132747},{"c":65.72,"h":65.88,"l":62.925,"n":10748,"o":63.03,"t":"2026-03-31T04:00:00Z","v":578024,"vw":65.159811},{"c":66.28,"h":68.19,"l":66.04,"n":10331,"o":66.36,"t":"2026-04-01T04:00:00Z","v":399690,"vw":66.837379},{"c":64.08,"h":66.56,"l":63,"n":11047,"o":63.44,"t":"2026-04-02T04:00:00Z","v":676177,"vw":64.413383},{"c":66.62,"h":66.9701,"l":64.05,"n":15250,"o":65.16,"t":"2026-04-06T04:00:00Z","v":411240,"vw":66.274642},{"c":67.18,"h":67.81,"l":65.66,"n":11154,"o":66.5,"t":"2026-04-07T04:00:00Z","v":484711,"vw":66.84814},{"c":72.36,"h":73.2,"l":70.58,"n":15974,"o":70.65,"t":"2026-04-08T04:00:00Z","v":947492,"vw":72.247229},{"c":76.8,"h":77.26,"l":72.62,"n":16982,"o":72.62,"t":"2026-04-09T04:00:00Z","v":945891,"vw":76.145256},{"c":77.46,"h":80.9671,"l":77.15,"n":19641,"o":78.865,"t":"2026-04-10T04:00:00Z","v":924254,"vw":78.925787},{"c":77.98,"h":78.8099,"l":76.67,"n":12392,"o":76.83,"t":"2026-04-13T04:00:00Z","v":503047,"vw":77.90988},{"c":79.9,"h":80.27,"l":77.1783,"n":13226,"o":78.95,"t":"2026-04-14T04:00:00Z","v":586023,"vw":79.542395},{"c":79.84,"h":80.08,"l":77.34,"n":12190,"o":79.07,"t":"2026-04-15T04:00:00Z","v":649453,"vw":79.103119},{"c":79.66,"h":80.26,"l":78.7011,"n":13804,"o":79.33,"t":"2026-04-16T04:00:00Z","v":648828,"vw":79.617648},{"c":81.88,"h":84.46,"l":79.7501,"n":15606,"o":81.42,"t":"2026-04-17T04:00:00Z","v":736249,"vw":82.430544},{"c":83.42,"h":83.83,"l":81,"n":11326,"o":82.08,"t":"2026-04-20T04:00:00Z","v":523459,"vw":82.892363},{"c":83.92,"h":85.59,"l":83.325,"n":12588,"o":83.98,"t":"2026-04-21T04:00:00Z","v":516712,"vw":84.305036},{"c":85.2,"h":86.17,"l":83.68,"n":10607,"o":85.63,"t":"2026-04-22T04:00:00Z","v":507284,"vw":84.756762},{"c":84.66,"h":86.33,"l":83.0843,"n":8701,"o":85.57,"t":"2026-04-23T04:00:00Z","v":340230,"vw":84.766825},{"c":87.71,"h":89.59,"l":86.37,"n":16277,"o":89.57,"t":"2026-04-24T04:00:00Z","v":881621,"vw":88.14467},{"c":86.46,"h":88.31,"l":84.71,"n":22297,"o":87.78,"t":"2026-04-27T04:00:00Z","v":635872,"vw":86.23962},{"c":82.98,"h":85.845,"l":81.5,"n":14253,"o":82.51,"t":"2026-04-28T04:00:00Z","v":580832,"vw":82.663132},{"c":83.7,"h":84.32,"l":82.375,"n":10130,"o":83.31,"t":"2026-04-29T04:00:00Z","v":433854,"vw":83.309661},{"c":85.5,"h":86.61,"l":82.96,"n":10207,"o":84.52,"t":"2026-04-30T04:00:00Z","v":680773,"vw":85.496857},{"c":86.33,"h":87.185,"l":84.3,"n":11993,"o":85.43,"t":"2026-05-01T04:00:00Z","v":606889,"vw":86.226904},{"c":87.85,"h":88.25,"l":85.715,"n":13385,"o":86.35,"t":"2026-05-04T04:00:00Z","v":633111,"vw":87.432554},{"c":91.39,"h":92.63,"l":88.325,"n":17233,"o":88.45,"t":"2026-05-05T04:00:00Z","v":647166,"vw":91.29974},{"c":93.78,"h":95.28,"l":91.5,"n":25609,"o":93.97,"t":"2026-05-06T04:00:00Z","v":1188358,"vw":93.757119},{"c":98.15,"h":107.0099,"l":91.8,"n":43969,"o":106.01,"t":"2026-05-07T04:00:00Z","v":2711965,"vw":97.174371},{"c":102.66,"h":104.73,"l":99.84,"n":28458,"o":100.47,"t":"2026-05-08T04:00:00Z","v":1477176,"vw":102.197643},{"c":104.28,"h":104.37,"l":101.77,"n":22168,"o":102.66,"t":"2026-05-11T04:00:00Z","v":1120981,"vw":103.666513},{"c":98,"h":102.41,"l":96.0006,"n":19326,"o":102.06,"t":"2026-05-12T04:00:00Z","v":971727,"vw":97.829916},{"c":104.27,"h":105.24,"l":98.36,"n":18901,"o":100.67,"t":"2026-05-13T04:00:00Z","v":1029764,"vw":103.055351},{"c":104.09,"h":105.33,"l":101.02,"n":16033,"o":104.19,"t":"2026-05-14T04:00:00Z","v":651588,"vw":104.123143},{"c":102.04,"h":102.43,"l":98.3,"n":17584,"o":100.57,"t":"2026-05-15T04:00:00Z","v":875431,"vw":101.19918},{"c":99.36,"h":104.165,"l":98.53,"n":19294,"o":103.06,"t":"2026-05-18T04:00:00Z","v":1056366,"vw":99.737113},{"c":97.62,"h":98.9399,"l":94.3071,"n":19526,"o":97,"t":"2026-05-19T04:00:00Z","v":1141709,"vw":97.223629},{"c":101.23,"h":101.5593,"l":96.17,"n":15370,"o":99.37,"t":"2026-05-20T04:00:00Z","v":639956,"vw":99.854972},{"c":101.09,"h":103.28,"l":98.55,"n":16456,"o":100.76,"t":"2026-05-21T04:00:00Z","v":836570,"vw":101.17155},{"c":104.4,"h":105.85,"l":101.23,"n":14191,"o":102.09,"t":"2026-05-22T04:00:00Z","v":551559,"vw":104.299633},{"c":108.57,"h":109.155,"l":104.7,"n":19054,"o":107.71,"t":"2026-05-26T04:00:00Z","v":732513,"vw":107.453639},{"c":105.61,"h":109.88,"l":103.245,"n":17338,"o":109.58,"t":"2026-05-27T04:00:00Z","v":909997,"vw":105.547266},{"c":104.75,"h":106.6,"l":100.34,"n":25740,"o":104.63,"t":"2026-05-28T04:00:00Z","v":1075239,"vw":103.932898},{"c":101.89,"h":107.56,"l":101.25,"n":20230,"o":105.49,"t":"2026-05-29T04:00:00Z","v":1277115,"vw":102.784957},{"c":103.34,"h":104.88,"l":99,"n":19071,"o":101.73,"t":"2026-06-01T04:00:00Z","v":965021,"vw":103.212536},{"c":108.36,"h":110.7799,"l":103.88,"n":16807,"o":105.68,"t":"2026-06-02T04:00:00Z","v":906413,"vw":108.036487},{"c":108.4,"h":109.96,"l":105.49,"n":18232,"o":109.12,"t":"2026-06-03T04:00:00Z","v":773458,"vw":107.960986},{"c":107.52,"h":109.39,"l":103.055,"n":12031,"o":104.03,"t":"2026-06-04T04:00:00Z","v":485192,"vw":106.877182},{"c":98.16,"h":104.75,"l":97.33,"n":19018,"o":103.9,"t":"2026-06-05T04:00:00Z","v":894336,"vw":99.803792},{"c":102.5,"h":103.9,"l":100.0143,"n":15415,"o":102.98,"t":"2026-06-08T04:00:00Z","v":737398,"vw":102.30437},{"c":102.64,"h":109.5,"l":96.46,"n":15805,"o":105.19,"t":"2026-06-09T04:00:00Z","v":684766,"vw":102.412612},{"c":102.03,"h":107.8,"l":100.31,"n":12614,"o":101.66,"t":"2026-06-10T04:00:00Z","v":601013,"vw":102.886017},{"c":111.82,"h":112,"l":103.4674,"n":14360,"o":105.83,"t":"2026-06-11T04:00:00Z","v":675342,"vw":109.359628},{"c":113.13,"h":115.27,"l":110,"n":16281,"o":111.99,"t":"2026-06-12T04:00:00Z","v":690435,"vw":113.361833},{"c":115.435,"h":117.9632,"l":112.62,"n":17952,"o":116.87,"t":"2026-06-15T04:00:00Z","v":904361,"vw":114.725176},{"c":117.27,"h":124.75,"l":114.32,"n":31514,"o":114.37,"t":"2026-06-16T04:00:00Z","v":1729155,"vw":120.250061},{"c":116.51,"h":122.51,"l":116.16,"n":19611,"o":120.39,"t":"2026-06-17T04:00:00Z","v":871546,"vw":119.111734},{"c":121.87,"h":125.14,"l":121.15,"n":22427,"o":121.5,"t":"2026-06-18T04:00:00Z","v":1806506,"vw":122.159922},{"c":124.22,"h":125.13,"l":117.5271,"n":28135,"o":122.81,"t":"2026-06-22T04:00:00Z","v":1715071,"vw":121.624276},{"c":127.1,"h":129.6468,"l":113.88,"n":35634,"o":113.88,"t":"2026-06-23T04:00:00Z","v":2331747,"vw":124.540683},{"c":123.28,"h":129.4,"l":121.19,"n":30652,"o":127.04,"t":"2026-06-24T04:00:00Z","v":1778737,"vw":124.010179},{"c":131.49,"h":133.41,"l":123.97,"n":28731,"o":129.7,"t":"2026-06-25T04:00:00Z","v":1631427,"vw":129.531299},{"c":125.22,"h":129.39,"l":123.5,"n":33629,"o":125.84,"t":"2026-06-26T04:00:00Z","v":3494199,"vw":125.307355},{"c":129.12,"h":131.62,"l":119.0804,"n":22421,"o":122.85,"t":"2026-06-29T04:00:00Z","v":1273639,"vw":127.638266},{"c":133.76,"h":134.8,"l":127.2084,"n":20543,"o":129.5,"t":"2026-06-30T04:00:00Z","v":1127613,"vw":132.358571},{"c":133.81,"h":135.8,"l":126.43,"n":27265,"o":127.83,"t":"2026-07-01T04:00:00Z","v":1575058,"vw":132.203361},{"c":121.33,"h":133.55,"l":117.345,"n":30933,"o":133.55,"t":"2026-07-02T04:00:00Z","v":1602695,"vw":121.553655},{"c":119.61,"h":126.1665,"l":117.2,"n":22241,"o":124.57,"t":"2026-07-06T04:00:00Z","v":1018519,"vw":120.168592},{"c":105.87,"h":114.39,"l":105.63,"n":26648,"o":111.69,"t":"2026-07-07T04:00:00Z","v":1360053,"vw":107.840223},{"c":104.23,"h":108.32,"l":101.395,"n":26870,"o":105.27,"t":"2026-07-08T04:00:00Z","v":1368365,"vw":103.873577},{"c":111.39,"h":114.99,"l":110.09,"n":15462,"o":111.35,"t":"2026-07-09T04:00:00Z","v":754793,"vw":112.518536},{"c":113.41,"h":114.875,"l":107.39,"n":12366,"o":109.07,"t":"2026-07-10T04:00:00Z","v":609697,"vw":112.873437},{"c":106.49,"h":110.9799,"l":105.36,"n":14661,"o":110.24,"t":"2026-07-13T04:00:00Z","v":694650,"vw":107.260136},{"c":110.09,"h":112.8799,"l":108.055,"n":15663,"o":112.62,"t":"2026-07-14T04:00:00Z","v":626938,"vw":109.890745},{"c":107.42,"h":115.1,"l":102.27,"n":19694,"o":113.08,"t":"2026-07-15T04:00:00Z","v":977853,"vw":106.217112},{"c":99.02,"h":104.68,"l":97.73,"n":20208,"o":102.84,"t":"2026-07-16T04:00:00Z","v":884601,"vw":100.091115},{"c":97.22,"h":100.49,"l":92.26,"n":19099,"o":94.37,"t":"2026-07-17T04:00:00Z","v":968161,"vw":97.330121},{"c":100.06,"h":102.32,"l":98.515,"n":14214,"o":99.43,"t":"2026-07-20T04:00:00Z","v":625852,"vw":100.599785},{"c":108.54,"h":108.65,"l":103.645,"n":15749,"o":104.87,"t":"2026-07-21T04:00:00Z","v":732772,"vw":107.455713},{"c":105.6,"h":108.9616,"l":104.85,"n":16615,"o":104.85,"t":"2026-07-22T04:00:00Z","v":841709,"vw":106.496686},{"c":106.08,"h":108.13,"l":104.35,"n":17124,"o":104.37,"t":"2026-07-23T04:00:00Z","v":652189,"vw":105.791253},{"c":101.33,"h":107.09,"l":99.15,"n":12885,"o":105.92,"t":"2026-07-24T04:00:00Z","v":620730,"vw":101.77108},{"c":98.22,"h":104.28,"l":93.77,"n":21581,"o":102.06,"t":"2026-07-27T04:00:00Z","v":1246813,"vw":97.329407},{"c":90.93,"h":93.65,"l":87.01,"n":23269,"o":93.65,"t":"2026-07-28T04:00:00Z","v":1172579,"vw":89.892276},{"c":82.86,"h":89.2,"l":81.74,"n":30906,"o":88.89,"t":"2026-07-29T04:00:00Z","v":1833528,"vw":84.241663},{"c":88.32,"h":92.62,"l":87.65,"n":22380,"o":88.93,"t":"2026-07-30T04:00:00Z","v":1329235,"vw":89.041313},{"c":89.2,"h":95.34,"l":87.36,"n":24351,"o":92.45,"t":"2026-07-31T04:00:00Z","v":1493144,"vw":90.549336},{"c":90.16,"h":92.1,"l":84.28,"n":19761,"o":85.82,"t":"2026-08-03T04:00:00Z","v":1394062,"vw":89.52578},{"c":93.85,"h":94.545,"l":91.29,"n":18652,"o":93.1,"t":"2026-08-04T04:00:00Z","v":964548,"vw":93.549166},{"c":93.84,"h":97.9999,"l":92.44,"n":28071,"o":92.7,"t":"2026-08-05T04:00:00Z","v":1253419,"vw":95.020465},{"c":90.66,"h":94.25,"l":82.67,"n":25734,"o":89.315,"t":"2026-08-06T04:00:00Z","v":1387269,"vw":90.219894},{"c":91.31,"h":94.665,"l":90.3,"n":22294,"o":93,"t":"2026-08-07T04:00:00Z","v":1044757,"vw":92.082382},{"c":86.5,"h":92.94,"l":86.25,"n":20449,"o":92.64,"t":"2026-08-10T04:00:00Z","v":987418,"vw":87.765457},{"c":91.02,"h":91.925,"l":88.155,"n":15801,"o":88.66,"t":"2026-08-11T04:00:00Z","v":616081,"vw":90.586999},{"c":95.15,"h":96.42,"l":94.0129,"n":17040,"o":94.69,"t":"2026-08-12T04:00:00Z","v":761347,"vw":95.226555},{"c":95.8,"h":97.33,"l":94.27,"n":12848,"o":94.88,"t":"2026-08-13T04:00:00Z","v":592514,"vw":95.951008},{"c":99.09,"h":99.26,"l":94.5,"n":12266,"o":94.5,"t":"2026-08-14T04:00:00Z","v":501799,"vw":98.098409},{"c":101.77,"h":103.39,"l":99.6,"n":21929,"o":100.01,"t":"2026-08-17T04:00:00Z","v":1060728,"vw":101.762751},{"c":92.06,"h":95.95,"l":89.77,"n":23432,"o":94.53,"t":"2026-08-18T04:00:00Z","v":980255,"vw":92.111289},{"c":86.29,"h":93.44,"l":85.5,"n":28186,"o":93.44,"t":"2026-08-19T04:00:00Z","v":1287863,"vw":86.84362},{"c":85.13,"h":87.45,"l":84.52,"n":23024,"o":85.8,"t":"2026-08-20T04:00:00Z","v":893129,"vw":85.585651},{"c":85.75,"h":87.06,"l":83.68,"n":15916,"o":87.01,"t":"2026-08-21T04:00:00Z","v":685360,"vw":85.633361},{"c":83.51,"h":84.99,"l":82.26,"n":13943,"o":83.96,"t":"2026-08-24T04:00:00Z","v":562524,"vw":83.64903},{"c":84.53,"h":85.475,"l":83.475,"n":12238,"o":84.56,"t":"2026-08-25T04:00:00Z","v":655323,"vw":84.315},{"c":84.88,"h":85.36,"l":83.6201,"n":14404,"o":83.93,"t":"2026-08-26T04:00:00Z","v":870979,"vw":84.3495},{"c":84.67,"h":87,"l":83.85,"n":12386,"o":86.06,"t":"2026-08-27T04:00:00Z","v":602194,"vw":84.941482},{"c":81.03,"h":84,"l":80.5,"n":12773,"o":83.77,"t":"2026-08-28T04:00:00Z","v":556636,"vw":81.629692},{"c":80.06,"h":83.76,"l":79.46,"n":17434,"o":81.86,"t":"2026-08-31T04:00:00Z","v":736446,"vw":80.084814},{"c":78.04,"h":78.705,"l":76.89,"n":15441,"o":78.57,"t":"2026-09-01T04:00:00Z","v":564927,"vw":77.852711},{"c":78.95,"h":79.7,"l":77.28,"n":14583,"o":78.11,"t":"2026-09-02T04:00:00Z","v":532853,"vw":78.894805},{"c":78.82,"h":79.1,"l":75.6,"n":12423,"o":77.35,"t":"2026-09-03T04:00:00Z","v":540933,"vw":78.305746},{"c":81.615,"h":81.83,"l":79.93,"n":15807,"o":80.38,"t":"2026-09-04T04:00:00Z","v":641794,"vw":80.976692},{"c":83.07,"h":83.9666,"l":81.51,"n":12579,"o":82.41,"t":"2026-09-08T04:00:00Z","v":529713,"vw":83.149579},{"c":83.78,"h":84.39,"l":82.28,"n":11176,"o":82.31,"t":"2026-09-09T04:00:00Z","v":443006,"vw":83.58929},{"c":82.97,"h":83.7075,"l":81.2,"n":12500,"o":81.56,"t":"2026-09-10T04:00:00Z","v":521441,"vw":82.887022},{"c":86.13,"h":86.54,"l":84.18,"n":10800,"o":84.74,"t":"2026-09-11T04:00:00Z","v":366164,"vw":85.937678},{"c":79.45,"h":82.73,"l":79.41,"n":14971,"o":81.25,"t":"2026-09-14T04:00:00Z","v":898473,"vw":80.225445},{"c":78.79,"h":81.05,"l":78.435,"n":13141,"o":80.54,"t":"2026-09-15T04:00:00Z","v":684041,"vw":78.985728},{"c":79.55,"h":81.4,"l":78.31,"n":13050,"o":80.43,"t":"2026-09-16T04:00:00Z","v":444094,"vw":79.891589},{"c":81.92,"h":83.76,"l":80.65,"n":17665,"o":81.7,"t":"2026-09-17T04:00:00Z","v":753255,"vw":82.333216},{"c":83.14,"h":83.4299,"l":81.43,"n":11659,"o":82.34,"t":"2026-09-18T04:00:00Z","v":1478952,"vw":82.966214},{"c":84.08,"h":85.47,"l":82.65,"n":13149,"o":85.47,"t":"2026-09-21T04:00:00Z","v":757359,"vw":83.922354},{"c":89.54,"h":89.55,"l":82.0501,"n":17809,"o":83.45,"t":"2026-09-22T04:00:00Z","v":1734615,"vw":87.808335},{"c":90.85,"h":91.85,"l":86.3283,"n":16416,"o":88.34,"t":"2026-09-23T04:00:00Z","v":780056,"vw":89.834041},{"c":88.47,"h":90.25,"l":88.01,"n":12981,"o":89.48,"t":"2026-09-24T04:00:00Z","v":1188899,"vw":88.728381},{"c":91.18,"h":91.76,"l":89,"n":10204,"o":89.5,"t":"2026-09-25T04:00:00Z","v":471299,"vw":91.041513},{"c":91.68,"h":91.895,"l":88.445,"n":11183,"o":90.99,"t":"2026-09-28T04:00:00Z","v":681975,"vw":90.8319},{"c":93.72,"h":95,"l":93.09,"n":10181,"o":93.67,"t":"2026-09-29T04:00:00Z","v":372278,"vw":93.745051},{"c":94.25,"h":95.1,"l":92.585,"n":10997,"o":94.25,"t":"2026-09-30T04:00:00Z","v":1082791,"vw":94.154071},{"c":96.03,"h":96.355,"l":93.39,"n":11699,"o":94.51,"t":"2026-10-01T04:00:00Z","v":747471,"vw":95.386826},{"c":100.77,"h":101.865,"l":98.0964,"n":16574,"o":98.25,"t":"2026-10-02T04:00:00Z","v":684521,"vw":100.843131},{"c":98.73,"h":101.94,"l":98.15,"n":12946,"o":100.01,"t":"2026-10-05T04:00:00Z","v":722933,"vw":98.993253},{"c":97.92,"h":101.635,"l":97.17,"n":13257,"o":101.07,"t":"2026-10-06T04:00:00Z","v":552102,"vw":98.602806},{"c":94.95,"h":96.525,"l":93.67,"n":10563,"o":95.25,"t":"2026-10-07T04:00:00Z","v":404390,"vw":94.948489},{"c":90.92,"h":95.5399,"l":89.63,"n":13723,"o":92.73,"t":"2026-10-08T04:00:00Z","v":620111,"vw":91.625333},{"c":92.01,"h":92.775,"l":90.13,"n":8644,"o":92.45,"t":"2026-10-09T04:00:00Z","v":262921,"vw":91.730272},{"c":88.39,"h":90.58,"l":88.139,"n":9068,"o":90.3,"t":"2026-10-12T04:00:00Z","v":333646,"vw":88.750861},{"c":88.54,"h":88.71,"l":85.06,"n":11006,"o":86.56,"t":"2026-10-13T04:00:00Z","v":371055,"vw":88.032437},{"c":84.51,"h":87.5599,"l":82.82,"n":15214,"o":85.66,"t":"2026-10-14T04:00:00Z","v":511460,"vw":84.330279},{"c":83.05,"h":84.53,"l":78.45,"n":19528,"o":81.27,"t":"2026-10-15T04:00:00Z","v":940136,"vw":82.197213},{"c":78.63,"h":82.26,"l":78.48,"n":16304,"o":81.99,"t":"2026-10-16T04:00:00Z","v":805113,"vw":79.788051},{"c":81.32,"h":82.6813,"l":80.71,"n":12887,"o":81.59,"t":"2026-10-19T04:00:00Z","v":571391,"vw":81.466503},{"c":80.43,"h":81.445,"l":76.98,"n":10263,"o":79.52,"t":"2026-10-20T04:00:00Z","v":433759,"vw":80.319192},{"c":81.43,"h":82.485,"l":80.8859,"n":9918,"o":82.28,"t":"2026-10-21T04:00:00Z","v":377029,"vw":81.497773},{"c":73.4,"h":77.705,"l":72.46,"n":17430,"o":77.1,"t":"2026-10-22T04:00:00Z","v":629285,"vw":74.157142}],"volatilityBars":[{"c":83,"h":84,"l":83,"n":13,"o":84,"t":"2026-09-22T08:00:00Z","v":1931,"vw":83.081271},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-09-22T08:45:00Z","v":101,"vw":83.3},{"c":83.9,"h":83.9,"l":83.9,"n":5,"o":83.9,"t":"2026-09-22T10:30:00Z","v":502,"vw":83.9},{"c":84.1,"h":84.1,"l":83.75,"n":12,"o":83.75,"t":"2026-09-22T10:45:00Z","v":1053,"vw":83.894503},{"c":84.1,"h":84.1,"l":84.1,"n":3,"o":84.1,"t":"2026-09-22T11:00:00Z","v":336,"vw":84.1},{"c":83.99,"h":83.99,"l":83.99,"n":3,"o":83.99,"t":"2026-09-22T13:15:00Z","v":123,"vw":83.99},{"c":84.79,"h":84.9399,"l":82.0501,"n":171,"o":83.45,"t":"2026-09-22T13:30:00Z","v":14033,"vw":83.875195},{"c":86.74,"h":87.21,"l":84.23,"n":1235,"o":84.5787,"t":"2026-09-22T13:45:00Z","v":214937,"vw":85.791565},{"c":87.25,"h":87.42,"l":86.6,"n":514,"o":86.67,"t":"2026-09-22T14:00:00Z","v":26656,"vw":87.029774},{"c":86.895,"h":87.3,"l":86.35,"n":928,"o":87.235,"t":"2026-09-22T14:15:00Z","v":80911,"vw":86.896241},{"c":86.11,"h":87.43,"l":86.03,"n":723,"o":87,"t":"2026-09-22T14:30:00Z","v":76206,"vw":86.511626},{"c":86.68,"h":86.71,"l":85.77,"n":538,"o":86.11,"t":"2026-09-22T14:45:00Z","v":22478,"vw":86.25547},{"c":86.88,"h":86.88,"l":86.38,"n":392,"o":86.58,"t":"2026-09-22T15:00:00Z","v":20571,"vw":86.552678},{"c":87.11,"h":87.24,"l":86.74,"n":419,"o":86.908,"t":"2026-09-22T15:15:00Z","v":22801,"vw":86.947766},{"c":86.98,"h":87.1575,"l":86.8,"n":404,"o":86.98,"t":"2026-09-22T15:30:00Z","v":21972,"vw":86.990031},{"c":87.29,"h":87.51,"l":86.9,"n":280,"o":86.9,"t":"2026-09-22T15:45:00Z","v":8818,"vw":87.242774},{"c":87.73,"h":87.73,"l":87.28,"n":370,"o":87.28,"t":"2026-09-22T16:00:00Z","v":17104,"vw":87.501164},{"c":88.165,"h":88.27,"l":87.7,"n":440,"o":87.7,"t":"2026-09-22T16:15:00Z","v":18111,"vw":88.057394},{"c":88.29,"h":88.36,"l":88.1,"n":434,"o":88.23,"t":"2026-09-22T16:30:00Z","v":22663,"vw":88.230462},{"c":88.37,"h":88.63,"l":88.16,"n":476,"o":88.41,"t":"2026-09-22T16:45:00Z","v":15190,"vw":88.381877},{"c":88.51,"h":88.6,"l":88.23,"n":355,"o":88.415,"t":"2026-09-22T17:00:00Z","v":12119,"vw":88.378823},{"c":88.54,"h":88.56,"l":88.3101,"n":282,"o":88.51,"t":"2026-09-22T17:15:00Z","v":11807,"vw":88.450839},{"c":88.36,"h":88.475,"l":88.255,"n":193,"o":88.475,"t":"2026-09-22T17:30:00Z","v":5325,"vw":88.341885},{"c":88.6,"h":88.62,"l":88.3436,"n":469,"o":88.42,"t":"2026-09-22T17:45:00Z","v":15886,"vw":88.485355},{"c":88.665,"h":88.92,"l":88.54,"n":390,"o":88.6,"t":"2026-09-22T18:00:00Z","v":13923,"vw":88.785455},{"c":88.805,"h":88.84,"l":88.65,"n":305,"o":88.75,"t":"2026-09-22T18:15:00Z","v":12607,"vw":88.760974},{"c":88.97,"h":88.97,"l":88.645,"n":533,"o":88.77,"t":"2026-09-22T18:30:00Z","v":26118,"vw":88.773015},{"c":88.515,"h":89.14,"l":88.47,"n":841,"o":88.98,"t":"2026-09-22T18:45:00Z","v":38548,"vw":88.984868},{"c":88.16,"h":88.72,"l":88.03,"n":706,"o":88.515,"t":"2026-09-22T19:00:00Z","v":32892,"vw":88.347604},{"c":88.08,"h":88.37,"l":87.95,"n":670,"o":88.17,"t":"2026-09-22T19:15:00Z","v":32089,"vw":88.120514},{"c":88.89,"h":88.975,"l":88.11,"n":1270,"o":88.21,"t":"2026-09-22T19:30:00Z","v":80493,"vw":88.645553},{"c":89.55,"h":89.55,"l":88.56,"n":3256,"o":88.97,"t":"2026-09-22T19:45:00Z","v":183284,"vw":89.172673},{"c":89.19,"h":89.54,"l":89.19,"n":48,"o":89.54,"t":"2026-09-22T20:00:00Z","v":208272,"vw":89.539826},{"c":89.16,"h":89.16,"l":89.16,"n":1,"o":89.16,"t":"2026-09-22T22:00:00Z","v":200,"vw":89.16},{"c":89.79,"h":89.79,"l":89.79,"n":1,"o":89.79,"t":"2026-09-22T23:30:00Z","v":200,"vw":89.79},{"c":88.5,"h":88.5,"l":88.5,"n":5,"o":88.5,"t":"2026-09-23T11:00:00Z","v":113,"vw":88.5},{"c":87.8,"h":87.8,"l":87.8,"n":5,"o":87.8,"t":"2026-09-23T13:15:00Z","v":104,"vw":87.8},{"c":87.44,"h":88.6,"l":87.15,"n":394,"o":88.34,"t":"2026-09-23T13:30:00Z","v":23931,"vw":87.990783},{"c":86.855,"h":87.33,"l":86.3283,"n":342,"o":87.33,"t":"2026-09-23T13:45:00Z","v":11533,"vw":86.977401},{"c":87.27,"h":87.95,"l":86.85,"n":480,"o":86.85,"t":"2026-09-23T14:00:00Z","v":31815,"vw":87.277234},{"c":87.955,"h":87.955,"l":86.96,"n":455,"o":87.32,"t":"2026-09-23T14:15:00Z","v":23547,"vw":87.370516},{"c":88.44,"h":88.44,"l":87.77,"n":662,"o":88.03,"t":"2026-09-23T14:30:00Z","v":44157,"vw":88.085307},{"c":90.405,"h":90.44,"l":88.47,"n":567,"o":88.54,"t":"2026-09-23T14:45:00Z","v":20067,"vw":89.532001},{"c":90.77,"h":90.77,"l":90.23,"n":534,"o":90.41,"t":"2026-09-23T15:00:00Z","v":23592,"vw":90.439595},{"c":91.21,"h":91.85,"l":90.75,"n":730,"o":90.93,"t":"2026-09-23T15:15:00Z","v":40732,"vw":91.155157},{"c":90.36,"h":91.49,"l":90.32,"n":677,"o":91.22,"t":"2026-09-23T15:30:00Z","v":32803,"vw":90.749526},{"c":90,"h":90.57,"l":89.805,"n":610,"o":90.369,"t":"2026-09-23T15:45:00Z","v":29841,"vw":90.219623},{"c":89.755,"h":89.875,"l":89.6,"n":409,"o":89.875,"t":"2026-09-23T16:00:00Z","v":17799,"vw":89.745497},{"c":89.896,"h":90.005,"l":89.5,"n":513,"o":89.77,"t":"2026-09-23T16:15:00Z","v":25516,"vw":89.749791},{"c":89.68,"h":90.267,"l":89.52,"n":684,"o":89.915,"t":"2026-09-23T16:30:00Z","v":37881,"vw":89.945581},{"c":89.39,"h":89.775,"l":89.28,"n":399,"o":89.775,"t":"2026-09-23T16:45:00Z","v":16020,"vw":89.457282},{"c":89.34,"h":89.37,"l":89.09,"n":311,"o":89.37,"t":"2026-09-23T17:00:00Z","v":16592,"vw":89.228021},{"c":89.44,"h":89.69,"l":89.25,"n":302,"o":89.41,"t":"2026-09-23T17:15:00Z","v":11272,"vw":89.484644},{"c":90.21,"h":90.23,"l":89.235,"n":514,"o":89.24,"t":"2026-09-23T17:30:00Z","v":17212,"vw":89.652244},{"c":90.33,"h":90.585,"l":90.27,"n":303,"o":90.295,"t":"2026-09-23T17:45:00Z","v":7079,"vw":90.395135},{"c":90.11,"h":90.5225,"l":90.11,"n":350,"o":90.41,"t":"2026-09-23T18:00:00Z","v":11442,"vw":90.293174},{"c":90.31,"h":90.31,"l":89.81,"n":904,"o":90.11,"t":"2026-09-23T18:15:00Z","v":62075,"vw":90.040823},{"c":90.16,"h":90.7,"l":90,"n":425,"o":90.31,"t":"2026-09-23T18:30:00Z","v":14353,"vw":90.400676},{"c":90.5725,"h":90.595,"l":90.03,"n":566,"o":90.18,"t":"2026-09-23T18:45:00Z","v":14617,"vw":90.268693},{"c":90.41,"h":90.68,"l":90.305,"n":397,"o":90.57,"t":"2026-09-23T19:00:00Z","v":12094,"vw":90.476602},{"c":90.375,"h":90.395,"l":90.2,"n":683,"o":90.395,"t":"2026-09-23T19:15:00Z","v":21665,"vw":90.31324},{"c":90.52,"h":90.57,"l":90.21,"n":641,"o":90.36,"t":"2026-09-23T19:30:00Z","v":20703,"vw":90.406165},{"c":90.73,"h":90.92,"l":90.21,"n":2423,"o":90.495,"t":"2026-09-23T19:45:00Z","v":100178,"vw":90.571046},{"c":90.85,"h":90.85,"l":90.85,"n":47,"o":90.85,"t":"2026-09-23T20:00:00Z","v":77700,"vw":90.85},{"c":90.3,"h":90.3,"l":90.3,"n":2,"o":90.3,"t":"2026-09-24T08:00:00Z","v":104,"vw":90.3},{"c":89.03,"h":89.03,"l":89.03,"n":2,"o":89.03,"t":"2026-09-24T08:15:00Z","v":130,"vw":89.03},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-09-24T13:00:00Z","v":563,"vw":88.5},{"c":88.6066,"h":88.6066,"l":88.6066,"n":1,"o":88.6066,"t":"2026-09-24T13:15:00Z","v":120,"vw":88.6066},{"c":89.93,"h":89.93,"l":88.18,"n":259,"o":89.48,"t":"2026-09-24T13:30:00Z","v":16009,"vw":88.978542},{"c":89.68,"h":90.13,"l":89.19,"n":226,"o":89.99,"t":"2026-09-24T13:45:00Z","v":7163,"vw":89.490516},{"c":89.59,"h":89.98,"l":88.95,"n":309,"o":89.68,"t":"2026-09-24T14:00:00Z","v":11598,"vw":89.446135},{"c":89.55,"h":89.69,"l":88.8029,"n":233,"o":89.665,"t":"2026-09-24T14:15:00Z","v":10229,"vw":89.451681},{"c":88.8,"h":89.685,"l":88.8,"n":156,"o":89.515,"t":"2026-09-24T14:30:00Z","v":4550,"vw":89.419476},{"c":88.61,"h":88.92,"l":88.41,"n":297,"o":88.69,"t":"2026-09-24T14:45:00Z","v":9230,"vw":88.674447},{"c":88.44,"h":88.71,"l":88.325,"n":156,"o":88.5,"t":"2026-09-24T15:00:00Z","v":5250,"vw":88.519618},{"c":88.57,"h":88.62,"l":88.2275,"n":350,"o":88.52,"t":"2026-09-24T15:15:00Z","v":9778,"vw":88.445442},{"c":88.51,"h":88.72,"l":88.495,"n":281,"o":88.565,"t":"2026-09-24T15:30:00Z","v":9418,"vw":88.615341},{"c":88.875,"h":89.218,"l":88.47,"n":273,"o":88.57,"t":"2026-09-24T15:45:00Z","v":13265,"vw":88.756196},{"c":88.7,"h":88.815,"l":88.29,"n":365,"o":88.7601,"t":"2026-09-24T16:00:00Z","v":12677,"vw":88.557318},{"c":89.29,"h":90.25,"l":88.89,"n":492,"o":88.89,"t":"2026-09-24T16:15:00Z","v":18685,"vw":89.728615},{"c":89.99,"h":90.165,"l":89.11,"n":311,"o":89.135,"t":"2026-09-24T16:30:00Z","v":8324,"vw":89.742842},{"c":89.695,"h":89.95,"l":89.635,"n":151,"o":89.74,"t":"2026-09-24T16:45:00Z","v":4273,"vw":89.791376},{"c":89.46,"h":89.98,"l":89.455,"n":210,"o":89.725,"t":"2026-09-24T17:00:00Z","v":7466,"vw":89.710272},{"c":89.025,"h":89.49,"l":89.025,"n":432,"o":89.41,"t":"2026-09-24T17:15:00Z","v":15852,"vw":89.24541},{"c":89.225,"h":89.45,"l":89.1,"n":253,"o":89.12,"t":"2026-09-24T17:30:00Z","v":7622,"vw":89.31035},{"c":89.64,"h":89.65,"l":89.2325,"n":228,"o":89.2325,"t":"2026-09-24T17:45:00Z","v":7369,"vw":89.451028},{"c":89.46,"h":89.46,"l":89.14,"n":189,"o":89.44,"t":"2026-09-24T18:00:00Z","v":6589,"vw":89.275896},{"c":89.67,"h":89.93,"l":89.4,"n":272,"o":89.64,"t":"2026-09-24T18:15:00Z","v":6419,"vw":89.666114},{"c":89.61,"h":89.83,"l":89.39,"n":297,"o":89.66,"t":"2026-09-24T18:30:00Z","v":7974,"vw":89.590521},{"c":89.905,"h":90.07,"l":89.635,"n":258,"o":89.7,"t":"2026-09-24T18:45:00Z","v":8033,"vw":89.865807},{"c":89.555,"h":89.94,"l":89.555,"n":458,"o":89.89,"t":"2026-09-24T19:00:00Z","v":13402,"vw":89.788476},{"c":89,"h":89.555,"l":88.96,"n":759,"o":89.555,"t":"2026-09-24T19:15:00Z","v":34751,"vw":89.238746},{"c":88.93,"h":89.4,"l":88.84,"n":933,"o":89.1,"t":"2026-09-24T19:30:00Z","v":46637,"vw":89.085373},{"c":88.65,"h":88.935,"l":88.01,"n":3362,"o":88.935,"t":"2026-09-24T19:45:00Z","v":179578,"vw":88.470401},{"c":88.47,"h":88.65,"l":88.47,"n":41,"o":88.65,"t":"2026-09-24T20:00:00Z","v":253370,"vw":88.470072},{"c":90,"h":90,"l":90,"n":55,"o":90,"t":"2026-09-25T08:45:00Z","v":505,"vw":90},{"c":89.91,"h":89.91,"l":89.91,"n":3,"o":89.91,"t":"2026-09-25T09:45:00Z","v":321,"vw":89.91},{"c":90.8,"h":90.8,"l":90.06,"n":11,"o":90.06,"t":"2026-09-25T11:00:00Z","v":361,"vw":90.291975},{"c":89.47,"h":89.47,"l":89.47,"n":2,"o":89.47,"t":"2026-09-25T11:15:00Z","v":120,"vw":89.47},{"c":90.01,"h":90.01,"l":90.01,"n":4,"o":90.01,"t":"2026-09-25T12:15:00Z","v":251,"vw":90.01},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-09-25T12:30:00Z","v":100,"vw":89.99},{"c":90.205,"h":90.5076,"l":89,"n":221,"o":89.61,"t":"2026-09-25T13:30:00Z","v":14957,"vw":89.592715},{"c":90.6599,"h":90.6599,"l":89.61,"n":214,"o":89.91,"t":"2026-09-25T13:45:00Z","v":10352,"vw":89.920114},{"c":90.975,"h":91.5825,"l":90.07,"n":845,"o":90.465,"t":"2026-09-25T14:00:00Z","v":80321,"vw":90.961048},{"c":90.34,"h":90.725,"l":90.1183,"n":199,"o":90.71,"t":"2026-09-25T14:15:00Z","v":5819,"vw":90.446528},{"c":90.44,"h":90.61,"l":90.14,"n":179,"o":90.14,"t":"2026-09-25T14:30:00Z","v":4240,"vw":90.446707},{"c":90.77,"h":90.77,"l":90.47,"n":231,"o":90.68,"t":"2026-09-25T14:45:00Z","v":7779,"vw":90.633963},{"c":90.725,"h":91.37,"l":90.65,"n":272,"o":90.785,"t":"2026-09-25T15:00:00Z","v":12574,"vw":91.089004},{"c":90.625,"h":91.0499,"l":90.58,"n":162,"o":90.91,"t":"2026-09-25T15:15:00Z","v":4222,"vw":90.780838},{"c":90.265,"h":90.81,"l":90.245,"n":213,"o":90.625,"t":"2026-09-25T15:30:00Z","v":7426,"vw":90.391548},{"c":90.72,"h":90.76,"l":90.26,"n":292,"o":90.41,"t":"2026-09-25T15:45:00Z","v":7981,"vw":90.549463},{"c":91.5,"h":91.71,"l":90.76,"n":376,"o":90.76,"t":"2026-09-25T16:00:00Z","v":16017,"vw":91.363493},{"c":91.42,"h":91.76,"l":91.13,"n":264,"o":91.58,"t":"2026-09-25T16:15:00Z","v":8928,"vw":91.438907},{"c":91.35,"h":91.45,"l":91.245,"n":171,"o":91.415,"t":"2026-09-25T16:30:00Z","v":4930,"vw":91.35274},{"c":90.98,"h":91.46,"l":90.98,"n":211,"o":91.33,"t":"2026-09-25T16:45:00Z","v":5624,"vw":91.195291},{"c":91.19,"h":91.25,"l":90.975,"n":156,"o":90.975,"t":"2026-09-25T17:00:00Z","v":5178,"vw":91.122029},{"c":91.2,"h":91.28,"l":91.11,"n":204,"o":91.19,"t":"2026-09-25T17:15:00Z","v":9464,"vw":91.216481},{"c":91.17,"h":91.22,"l":90.81,"n":253,"o":91.11,"t":"2026-09-25T17:30:00Z","v":7742,"vw":91.014194},{"c":91.05,"h":91.27,"l":91.05,"n":141,"o":91.24,"t":"2026-09-25T17:45:00Z","v":4714,"vw":91.190599},{"c":91.17,"h":91.18,"l":90.91,"n":312,"o":91.105,"t":"2026-09-25T18:00:00Z","v":13862,"vw":91.054416},{"c":91.305,"h":91.47,"l":91.21,"n":347,"o":91.23,"t":"2026-09-25T18:15:00Z","v":13746,"vw":91.362668},{"c":91.34,"h":91.39,"l":91.18,"n":249,"o":91.346,"t":"2026-09-25T18:30:00Z","v":6181,"vw":91.301901},{"c":91.19,"h":91.38,"l":91.17,"n":308,"o":91.38,"t":"2026-09-25T18:45:00Z","v":9725,"vw":91.269299},{"c":91.425,"h":91.44,"l":91.12,"n":290,"o":91.23,"t":"2026-09-25T19:00:00Z","v":7427,"vw":91.267435},{"c":91.135,"h":91.365,"l":91.0227,"n":427,"o":91.32,"t":"2026-09-25T19:15:00Z","v":14558,"vw":91.21945},{"c":91.35,"h":91.35,"l":90.855,"n":443,"o":91.11,"t":"2026-09-25T19:30:00Z","v":13555,"vw":91.049356},{"c":91.21,"h":91.565,"l":91.17,"n":1772,"o":91.35,"t":"2026-09-25T19:45:00Z","v":71940,"vw":91.378849},{"c":91.18,"h":91.18,"l":91.18,"n":34,"o":91.18,"t":"2026-09-25T20:00:00Z","v":77691,"vw":91.18},{"c":89.4,"h":89.4,"l":89.4,"n":5,"o":89.4,"t":"2026-09-28T08:00:00Z","v":334,"vw":89.4},{"c":88.63,"h":88.63,"l":88.63,"n":5,"o":88.63,"t":"2026-09-28T10:00:00Z","v":193,"vw":88.63},{"c":91.6819,"h":91.6819,"l":88,"n":4,"o":88,"t":"2026-09-28T11:45:00Z","v":461,"vw":90.289739},{"c":90.015,"h":90.99,"l":89.4,"n":294,"o":90.99,"t":"2026-09-28T13:30:00Z","v":24313,"vw":90.29322},{"c":90.35,"h":90.6,"l":89.37,"n":365,"o":90.015,"t":"2026-09-28T13:45:00Z","v":32306,"vw":89.822739},{"c":89.185,"h":90.45,"l":89.185,"n":247,"o":90.32,"t":"2026-09-28T14:00:00Z","v":16028,"vw":89.585721},{"c":89.25,"h":89.8,"l":89.185,"n":272,"o":89.185,"t":"2026-09-28T14:15:00Z","v":11513,"vw":89.453112},{"c":88.915,"h":89.7,"l":88.915,"n":175,"o":89.7,"t":"2026-09-28T14:30:00Z","v":7968,"vw":89.482734},{"c":88.925,"h":89.09,"l":88.445,"n":415,"o":88.71,"t":"2026-09-28T14:45:00Z","v":15803,"vw":88.660117},{"c":88.89,"h":89.37,"l":88.756,"n":282,"o":88.756,"t":"2026-09-28T15:00:00Z","v":8424,"vw":89.073352},{"c":89.5,"h":89.5,"l":88.76,"n":281,"o":88.81,"t":"2026-09-28T15:15:00Z","v":7436,"vw":89.02444},{"c":89.21,"h":89.61,"l":89.21,"n":135,"o":89.57,"t":"2026-09-28T15:30:00Z","v":2302,"vw":89.52146},{"c":90.03,"h":90.085,"l":89.09,"n":226,"o":89.09,"t":"2026-09-28T15:45:00Z","v":4608,"vw":89.496965},{"c":90.23,"h":90.3,"l":90.04,"n":196,"o":90.06,"t":"2026-09-28T16:00:00Z","v":5024,"vw":90.177982},{"c":91.38,"h":91.65,"l":90.31,"n":257,"o":90.34,"t":"2026-09-28T16:15:00Z","v":6999,"vw":91.087464},{"c":90.93,"h":91.5037,"l":90.93,"n":267,"o":91.24,"t":"2026-09-28T16:30:00Z","v":6400,"vw":91.245493},{"c":90.2,"h":91.06,"l":90.2,"n":212,"o":91.05,"t":"2026-09-28T16:45:00Z","v":5525,"vw":90.501566},{"c":91.19,"h":91.24,"l":90.08,"n":272,"o":90.27,"t":"2026-09-28T17:00:00Z","v":8318,"vw":90.527119},{"c":91.06,"h":91.325,"l":90.88,"n":103,"o":91.19,"t":"2026-09-28T17:15:00Z","v":2403,"vw":91.11124},{"c":91.06,"h":91.37,"l":90.93,"n":271,"o":91.1,"t":"2026-09-28T17:30:00Z","v":6293,"vw":91.104919},{"c":91.085,"h":91.17,"l":91.005,"n":173,"o":91.11,"t":"2026-09-28T17:45:00Z","v":4004,"vw":91.104546},{"c":91.31,"h":91.32,"l":91.01,"n":375,"o":91.14,"t":"2026-09-28T18:00:00Z","v":8164,"vw":91.140205},{"c":91.4999,"h":91.4999,"l":91.15,"n":218,"o":91.255,"t":"2026-09-28T18:15:00Z","v":5830,"vw":91.281235},{"c":91.215,"h":91.41,"l":91.16,"n":209,"o":91.41,"t":"2026-09-28T18:30:00Z","v":4624,"vw":91.279629},{"c":91.6501,"h":91.66,"l":91.22,"n":450,"o":91.22,"t":"2026-09-28T18:45:00Z","v":8055,"vw":91.432793},{"c":91.42,"h":91.65,"l":91.21,"n":390,"o":91.65,"t":"2026-09-28T19:00:00Z","v":10493,"vw":91.458266},{"c":91.34,"h":91.43,"l":91.15,"n":393,"o":91.34,"t":"2026-09-28T19:15:00Z","v":10256,"vw":91.301557},{"c":91.355,"h":91.605,"l":91.31,"n":689,"o":91.34,"t":"2026-09-28T19:30:00Z","v":15755,"vw":91.440919},{"c":91.74,"h":91.895,"l":91.355,"n":1878,"o":91.3575,"t":"2026-09-28T19:45:00Z","v":62187,"vw":91.723882},{"c":92.5,"h":92.5,"l":91.68,"n":40,"o":91.68,"t":"2026-09-28T20:00:00Z","v":162540,"vw":91.6809},{"c":92.4512,"h":92.4512,"l":92.4512,"n":1,"o":92.4512,"t":"2026-09-28T22:00:00Z","v":150,"vw":92.4512},{"c":92.1,"h":92.1,"l":92.1,"n":3,"o":92.1,"t":"2026-09-28T22:45:00Z","v":161,"vw":92.1},{"c":92.59,"h":92.59,"l":92.2,"n":28,"o":92.2,"t":"2026-09-29T08:45:00Z","v":746,"vw":92.283871},{"c":91.68,"h":91.68,"l":91.68,"n":1,"o":91.68,"t":"2026-09-29T10:45:00Z","v":100,"vw":91.68},{"c":93,"h":93,"l":92.6,"n":13,"o":92.6,"t":"2026-09-29T11:45:00Z","v":223,"vw":92.811321},{"c":92.91,"h":92.91,"l":92.91,"n":5,"o":92.91,"t":"2026-09-29T13:00:00Z","v":113,"vw":92.91},{"c":94.9394,"h":95,"l":93.435,"n":474,"o":93.73,"t":"2026-09-29T13:30:00Z","v":22259,"vw":94.049127},{"c":94.075,"h":94.53,"l":93.86,"n":170,"o":94.53,"t":"2026-09-29T13:45:00Z","v":5370,"vw":94.03424},{"c":93.75,"h":94.055,"l":93.5,"n":186,"o":94.055,"t":"2026-09-29T14:00:00Z","v":3779,"vw":93.712294},{"c":94.2,"h":94.27,"l":93.6,"n":260,"o":93.63,"t":"2026-09-29T14:15:00Z","v":10416,"vw":93.920411},{"c":94.02,"h":94.24,"l":93.6404,"n":229,"o":94.19,"t":"2026-09-29T14:30:00Z","v":8670,"vw":93.935423},{"c":93.96,"h":94.23,"l":93.85,"n":262,"o":93.96,"t":"2026-09-29T14:45:00Z","v":10789,"vw":94.014265},{"c":93.79,"h":93.96,"l":93.6,"n":212,"o":93.96,"t":"2026-09-29T15:00:00Z","v":7862,"vw":93.752456},{"c":93.77,"h":94.095,"l":93.77,"n":220,"o":94,"t":"2026-09-29T15:15:00Z","v":6775,"vw":93.921437},{"c":93.86,"h":93.995,"l":93.58,"n":254,"o":93.8,"t":"2026-09-29T15:30:00Z","v":5810,"vw":93.73897},{"c":94.009,"h":94.07,"l":93.7375,"n":152,"o":93.7375,"t":"2026-09-29T15:45:00Z","v":3723,"vw":93.886882},{"c":93.705,"h":94.07,"l":93.705,"n":153,"o":94.07,"t":"2026-09-29T16:00:00Z","v":4182,"vw":93.858455},{"c":93.62,"h":93.62,"l":93.31,"n":121,"o":93.33,"t":"2026-09-29T16:15:00Z","v":3674,"vw":93.529836},{"c":93.4,"h":93.67,"l":93.4,"n":93,"o":93.4001,"t":"2026-09-29T16:30:00Z","v":4449,"vw":93.428301},{"c":93.22,"h":93.45,"l":93.09,"n":125,"o":93.165,"t":"2026-09-29T16:45:00Z","v":3604,"vw":93.246063},{"c":93.62,"h":93.6494,"l":93.22,"n":158,"o":93.22,"t":"2026-09-29T17:00:00Z","v":5346,"vw":93.442781},{"c":93.72,"h":93.82,"l":93.53,"n":105,"o":93.61,"t":"2026-09-29T17:15:00Z","v":3349,"vw":93.614173},{"c":93.85,"h":93.85,"l":93.72,"n":193,"o":93.725,"t":"2026-09-29T17:30:00Z","v":4253,"vw":93.7885},{"c":93.46,"h":93.98,"l":93.46,"n":173,"o":93.98,"t":"2026-09-29T17:45:00Z","v":3697,"vw":93.736485},{"c":93.88,"h":93.9,"l":93.51,"n":285,"o":93.54,"t":"2026-09-29T18:00:00Z","v":8135,"vw":93.688091},{"c":93.7,"h":93.81,"l":93.65,"n":192,"o":93.81,"t":"2026-09-29T18:15:00Z","v":4641,"vw":93.729813},{"c":93.89,"h":93.94,"l":93.77,"n":187,"o":93.82,"t":"2026-09-29T18:30:00Z","v":6635,"vw":93.861711},{"c":93.69,"h":94.06,"l":93.69,"n":255,"o":94.04,"t":"2026-09-29T18:45:00Z","v":6694,"vw":93.870895},{"c":93.41,"h":93.76,"l":93.41,"n":337,"o":93.7,"t":"2026-09-29T19:00:00Z","v":9029,"vw":93.643393},{"c":93.58,"h":93.645,"l":93.4,"n":320,"o":93.425,"t":"2026-09-29T19:15:00Z","v":9160,"vw":93.507005},{"c":93.655,"h":93.78,"l":93.55,"n":478,"o":93.555,"t":"2026-09-29T19:30:00Z","v":12554,"vw":93.652611},{"c":93.79,"h":93.98,"l":93.27,"n":1983,"o":93.7,"t":"2026-09-29T19:45:00Z","v":78217,"vw":93.659691},{"c":93.72,"h":93.72,"l":93.72,"n":56,"o":93.72,"t":"2026-09-29T20:00:00Z","v":89367,"vw":93.72},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-09-29T21:45:00Z","v":100,"vw":95},{"c":93.09,"h":93.09,"l":93.09,"n":2,"o":93.09,"t":"2026-09-30T09:45:00Z","v":105,"vw":93.09},{"c":92.6,"h":92.6,"l":92.6,"n":8,"o":92.6,"t":"2026-09-30T10:45:00Z","v":535,"vw":92.6},{"c":92.79,"h":93.4,"l":92.7,"n":50,"o":93,"t":"2026-09-30T11:00:00Z","v":2487,"vw":92.915367},{"c":92.75,"h":92.75,"l":92.75,"n":14,"o":92.75,"t":"2026-09-30T11:30:00Z","v":419,"vw":92.75},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-09-30T11:45:00Z","v":386,"vw":93},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-09-30T12:00:00Z","v":142,"vw":92.1},{"c":95.1,"h":95.1,"l":93.865,"n":260,"o":94.25,"t":"2026-09-30T13:30:00Z","v":17145,"vw":94.360427},{"c":94.705,"h":94.925,"l":94.34,"n":237,"o":94.84,"t":"2026-09-30T13:45:00Z","v":9213,"vw":94.686952},{"c":93.73,"h":95.04,"l":93.57,"n":212,"o":94.875,"t":"2026-09-30T14:00:00Z","v":5444,"vw":94.348234},{"c":93.31,"h":94.14,"l":93.18,"n":264,"o":93.96,"t":"2026-09-30T14:15:00Z","v":9561,"vw":93.571816},{"c":93.26,"h":93.45,"l":93.03,"n":248,"o":93.24,"t":"2026-09-30T14:30:00Z","v":6010,"vw":93.24342},{"c":93.78,"h":93.78,"l":93.27,"n":172,"o":93.44,"t":"2026-09-30T14:45:00Z","v":4904,"vw":93.518153},{"c":93.98,"h":94.155,"l":93.72,"n":252,"o":93.82,"t":"2026-09-30T15:00:00Z","v":4957,"vw":93.905537},{"c":93.71,"h":94.22,"l":93.71,"n":148,"o":93.99,"t":"2026-09-30T15:15:00Z","v":4646,"vw":93.964421},{"c":93.4,"h":93.84,"l":93.2,"n":291,"o":93.705,"t":"2026-09-30T15:30:00Z","v":7638,"vw":93.49235},{"c":93.3832,"h":93.52,"l":93.0938,"n":136,"o":93.3,"t":"2026-09-30T15:45:00Z","v":3746,"vw":93.310286},{"c":93.35,"h":93.88,"l":93.0784,"n":225,"o":93.245,"t":"2026-09-30T16:00:00Z","v":5197,"vw":93.464531},{"c":93.45,"h":93.45,"l":93.19,"n":106,"o":93.28,"t":"2026-09-30T16:15:00Z","v":3067,"vw":93.344512},{"c":93.3001,"h":93.48,"l":93.21,"n":238,"o":93.415,"t":"2026-09-30T16:30:00Z","v":9592,"vw":93.334796},{"c":93.31,"h":93.31,"l":93.1,"n":222,"o":93.28,"t":"2026-09-30T16:45:00Z","v":5089,"vw":93.224167},{"c":92.8799,"h":93.16,"l":92.585,"n":383,"o":93.16,"t":"2026-09-30T17:00:00Z","v":16415,"vw":92.872375},{"c":93.085,"h":93.09,"l":92.69,"n":164,"o":92.69,"t":"2026-09-30T17:15:00Z","v":7514,"vw":92.977953},{"c":93.98,"h":93.99,"l":93.075,"n":271,"o":93.075,"t":"2026-09-30T17:30:00Z","v":13119,"vw":93.407864},{"c":94.41,"h":94.44,"l":94.01,"n":164,"o":94.025,"t":"2026-09-30T17:45:00Z","v":5555,"vw":94.266208},{"c":94.414,"h":94.47,"l":94.23,"n":297,"o":94.41,"t":"2026-09-30T18:00:00Z","v":8470,"vw":94.359365},{"c":94.61,"h":94.665,"l":94.37,"n":341,"o":94.43,"t":"2026-09-30T18:15:00Z","v":10813,"vw":94.522497},{"c":94.63,"h":94.72,"l":94.39,"n":478,"o":94.625,"t":"2026-09-30T18:30:00Z","v":14932,"vw":94.559182},{"c":94.49,"h":94.625,"l":94.24,"n":544,"o":94.625,"t":"2026-09-30T18:45:00Z","v":19142,"vw":94.377575},{"c":94.635,"h":94.64,"l":94.43,"n":587,"o":94.564,"t":"2026-09-30T19:00:00Z","v":13329,"vw":94.555727},{"c":94.405,"h":94.7,"l":94.35,"n":552,"o":94.684,"t":"2026-09-30T19:15:00Z","v":18289,"vw":94.504521},{"c":94.61,"h":94.75,"l":94.41,"n":566,"o":94.41,"t":"2026-09-30T19:30:00Z","v":18783,"vw":94.591415},{"c":94.26,"h":94.77,"l":93.7333,"n":1745,"o":94.685,"t":"2026-09-30T19:45:00Z","v":80711,"vw":94.390565},{"c":94.25,"h":94.25,"l":94.25,"n":38,"o":94.25,"t":"2026-09-30T20:00:00Z","v":131732,"vw":94.25},{"c":95.05,"h":95.05,"l":95.05,"n":30,"o":95.05,"t":"2026-10-01T08:15:00Z","v":527,"vw":95.05},{"c":95.5,"h":95.5,"l":95.5,"n":7,"o":95.5,"t":"2026-10-01T10:30:00Z","v":203,"vw":95.5},{"c":95.49,"h":95.49,"l":95.49,"n":5,"o":95.49,"t":"2026-10-01T11:30:00Z","v":279,"vw":95.49},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-01T12:00:00Z","v":530,"vw":95.5},{"c":95.7469,"h":95.7469,"l":95.7469,"n":1,"o":95.7469,"t":"2026-10-01T12:15:00Z","v":100,"vw":95.7469},{"c":95.3,"h":95.5,"l":95.3,"n":8,"o":95.5,"t":"2026-10-01T13:00:00Z","v":417,"vw":95.36689},{"c":94.23,"h":95.8,"l":93.39,"n":321,"o":94.51,"t":"2026-10-01T13:30:00Z","v":17218,"vw":94.641956},{"c":94.61,"h":94.83,"l":94.1,"n":167,"o":94.24,"t":"2026-10-01T13:45:00Z","v":4774,"vw":94.369742},{"c":94.245,"h":94.53,"l":93.84,"n":219,"o":94.53,"t":"2026-10-01T14:00:00Z","v":6688,"vw":94.179203},{"c":95.14,"h":95.14,"l":94.43,"n":180,"o":94.53,"t":"2026-10-01T14:15:00Z","v":5340,"vw":94.676236},{"c":94.83,"h":95.5,"l":94.79,"n":210,"o":95.14,"t":"2026-10-01T14:30:00Z","v":6687,"vw":95.136747},{"c":95.05,"h":95.36,"l":94.71,"n":279,"o":95.045,"t":"2026-10-01T14:45:00Z","v":6586,"vw":95.106818},{"c":94.66,"h":95.01,"l":94.445,"n":182,"o":94.94,"t":"2026-10-01T15:00:00Z","v":5084,"vw":94.715915},{"c":94.31,"h":95.05,"l":94.31,"n":336,"o":94.715,"t":"2026-10-01T15:15:00Z","v":12560,"vw":94.740479},{"c":94.22,"h":94.58,"l":94.06,"n":402,"o":94.255,"t":"2026-10-01T15:30:00Z","v":24597,"vw":94.344326},{"c":94.6,"h":94.72,"l":94.12,"n":218,"o":94.22,"t":"2026-10-01T15:45:00Z","v":6730,"vw":94.336675},{"c":94.75,"h":94.95,"l":94.59,"n":104,"o":94.59,"t":"2026-10-01T16:00:00Z","v":3288,"vw":94.750152},{"c":94.81,"h":94.88,"l":94.6,"n":265,"o":94.6,"t":"2026-10-01T16:15:00Z","v":6111,"vw":94.73563},{"c":95,"h":95.15,"l":94.695,"n":346,"o":94.7,"t":"2026-10-01T16:30:00Z","v":11425,"vw":94.888152},{"c":94.5,"h":94.98,"l":94.5,"n":232,"o":94.98,"t":"2026-10-01T16:45:00Z","v":6448,"vw":94.692153},{"c":94.925,"h":94.95,"l":94.51,"n":338,"o":94.555,"t":"2026-10-01T17:00:00Z","v":8346,"vw":94.681323},{"c":95.38,"h":95.55,"l":94.87,"n":302,"o":94.87,"t":"2026-10-01T17:15:00Z","v":8075,"vw":95.258489},{"c":95.605,"h":95.86,"l":95.14,"n":496,"o":95.55,"t":"2026-10-01T17:30:00Z","v":20757,"vw":95.436217},{"c":94.805,"h":95.8,"l":94.805,"n":287,"o":95.68,"t":"2026-10-01T17:45:00Z","v":8300,"vw":95.277585},{"c":94.63,"h":94.835,"l":94.32,"n":210,"o":94.835,"t":"2026-10-01T18:00:00Z","v":5251,"vw":94.523513},{"c":95,"h":95.13,"l":94.4428,"n":242,"o":94.58,"t":"2026-10-01T18:15:00Z","v":5547,"vw":94.809837},{"c":94.94,"h":95.08,"l":94.79,"n":244,"o":94.87,"t":"2026-10-01T18:30:00Z","v":5710,"vw":94.960571},{"c":95.4,"h":95.4,"l":95.02,"n":348,"o":95.06,"t":"2026-10-01T18:45:00Z","v":6996,"vw":95.175884},{"c":95.21,"h":95.47,"l":95.13,"n":393,"o":95.47,"t":"2026-10-01T19:00:00Z","v":9057,"vw":95.282137},{"c":95.77,"h":95.77,"l":95.235,"n":367,"o":95.235,"t":"2026-10-01T19:15:00Z","v":9445,"vw":95.518755},{"c":96.04,"h":96.04,"l":95.65,"n":856,"o":95.8,"t":"2026-10-01T19:30:00Z","v":23560,"vw":95.784177},{"c":96.03,"h":96.355,"l":96.01,"n":2133,"o":96.05,"t":"2026-10-01T19:45:00Z","v":70190,"vw":96.141233},{"c":96.03,"h":96.03,"l":96.03,"n":54,"o":96.03,"t":"2026-10-01T20:00:00Z","v":77061,"vw":96.03},{"c":97.95,"h":97.95,"l":97.95,"n":1,"o":97.95,"t":"2026-10-01T20:15:00Z","v":100,"vw":97.95},{"c":96.26,"h":96.26,"l":96.26,"n":1,"o":96.26,"t":"2026-10-01T20:45:00Z","v":169,"vw":96.26},{"c":95.94,"h":95.94,"l":95.94,"n":1,"o":95.94,"t":"2026-10-01T23:15:00Z","v":100,"vw":95.94},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-01T23:45:00Z","v":101,"vw":96},{"c":99.8,"h":99.8,"l":97.78,"n":4,"o":97.78,"t":"2026-10-02T11:15:00Z","v":330,"vw":98.921739},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-02T12:00:00Z","v":200,"vw":99.8},{"c":98.75,"h":98.75,"l":98.33,"n":13,"o":98.33,"t":"2026-10-02T12:30:00Z","v":636,"vw":98.4775},{"c":98.85,"h":98.85,"l":98.85,"n":1,"o":98.85,"t":"2026-10-02T13:15:00Z","v":100,"vw":98.85},{"c":100.69,"h":100.98,"l":98.0964,"n":656,"o":98.45,"t":"2026-10-02T13:30:00Z","v":31438,"vw":99.624367},{"c":101.07,"h":101.48,"l":99.9,"n":879,"o":100.73,"t":"2026-10-02T13:45:00Z","v":35513,"vw":100.693328},{"c":100.55,"h":100.93,"l":100,"n":639,"o":100.52,"t":"2026-10-02T14:00:00Z","v":29092,"vw":100.339072},{"c":100.5,"h":100.87,"l":100.47,"n":472,"o":100.63,"t":"2026-10-02T14:15:00Z","v":14468,"vw":100.676778},{"c":100.39,"h":100.77,"l":100.13,"n":436,"o":100.525,"t":"2026-10-02T14:30:00Z","v":12054,"vw":100.44575},{"c":101.375,"h":101.67,"l":100.3,"n":514,"o":100.325,"t":"2026-10-02T14:45:00Z","v":16612,"vw":100.911037},{"c":100.36,"h":101.37,"l":100.1131,"n":580,"o":101.37,"t":"2026-10-02T15:00:00Z","v":22866,"vw":100.472375},{"c":100.89,"h":100.89,"l":100.31,"n":488,"o":100.44,"t":"2026-10-02T15:15:00Z","v":11282,"vw":100.57096},{"c":101.165,"h":101.335,"l":100.82,"n":355,"o":100.82,"t":"2026-10-02T15:30:00Z","v":9159,"vw":101.143555},{"c":101.325,"h":101.525,"l":100.98,"n":425,"o":101.29,"t":"2026-10-02T15:45:00Z","v":13028,"vw":101.330977},{"c":101.275,"h":101.41,"l":100.87,"n":247,"o":101.41,"t":"2026-10-02T16:00:00Z","v":7422,"vw":101.131019},{"c":101.03,"h":101.485,"l":100.74,"n":376,"o":101.39,"t":"2026-10-02T16:15:00Z","v":11775,"vw":101.195933},{"c":101.465,"h":101.7575,"l":101.065,"n":431,"o":101.065,"t":"2026-10-02T16:30:00Z","v":12480,"vw":101.370493},{"c":101.27,"h":101.5408,"l":101.27,"n":290,"o":101.45,"t":"2026-10-02T16:45:00Z","v":6811,"vw":101.381203},{"c":101.22,"h":101.505,"l":101.22,"n":302,"o":101.4,"t":"2026-10-02T17:00:00Z","v":7622,"vw":101.3652},{"c":101.02,"h":101.41,"l":101.02,"n":339,"o":101.27,"t":"2026-10-02T17:15:00Z","v":12554,"vw":101.140153},{"c":101.21,"h":101.32,"l":101.02,"n":429,"o":101.02,"t":"2026-10-02T17:30:00Z","v":9834,"vw":101.189364},{"c":101.265,"h":101.4,"l":101.21,"n":313,"o":101.3,"t":"2026-10-02T17:45:00Z","v":7531,"vw":101.322258},{"c":101.5545,"h":101.59,"l":101.01,"n":456,"o":101.21,"t":"2026-10-02T18:00:00Z","v":12836,"vw":101.387007},{"c":101.54,"h":101.865,"l":101.51,"n":447,"o":101.515,"t":"2026-10-02T18:15:00Z","v":10980,"vw":101.607267},{"c":101.61,"h":101.68,"l":101.5,"n":405,"o":101.68,"t":"2026-10-02T18:30:00Z","v":12855,"vw":101.56554},{"c":101.49,"h":101.61,"l":101.3875,"n":500,"o":101.61,"t":"2026-10-02T18:45:00Z","v":11321,"vw":101.479806},{"c":101.05,"h":101.59,"l":100.88,"n":602,"o":101.44,"t":"2026-10-02T19:00:00Z","v":16771,"vw":101.322943},{"c":101.195,"h":101.23,"l":100.89,"n":651,"o":101.125,"t":"2026-10-02T19:15:00Z","v":15278,"vw":101.144426},{"c":101.269,"h":101.49,"l":101.08,"n":1020,"o":101.205,"t":"2026-10-02T19:30:00Z","v":25831,"vw":101.339247},{"c":100.66,"h":101.38,"l":100.66,"n":2430,"o":101.09,"t":"2026-10-02T19:45:00Z","v":74221,"vw":100.904382},{"c":100.77,"h":100.77,"l":100.77,"n":31,"o":100.77,"t":"2026-10-02T20:00:00Z","v":89995,"vw":100.77},{"c":100.7,"h":100.7,"l":100.7,"n":1,"o":100.7,"t":"2026-10-02T20:30:00Z","v":100,"vw":100.7},{"c":100.45,"h":100.45,"l":100.45,"n":1,"o":100.45,"t":"2026-10-02T22:30:00Z","v":160,"vw":100.45},{"c":98.45,"h":98.45,"l":98.45,"n":1,"o":98.45,"t":"2026-10-02T23:00:00Z","v":200,"vw":98.45},{"c":100,"h":100.21,"l":100,"n":11,"o":100.21,"t":"2026-10-05T08:45:00Z","v":399,"vw":100.138328},{"c":100.07,"h":100.07,"l":100.07,"n":6,"o":100.07,"t":"2026-10-05T13:15:00Z","v":275,"vw":100.07},{"c":99,"h":101.94,"l":98.925,"n":234,"o":100.05,"t":"2026-10-05T13:30:00Z","v":19914,"vw":99.683057},{"c":99.32,"h":99.32,"l":98.15,"n":243,"o":98.45,"t":"2026-10-05T13:45:00Z","v":8944,"vw":98.863836},{"c":98.76,"h":99.31,"l":98.6,"n":166,"o":98.82,"t":"2026-10-05T14:00:00Z","v":4225,"vw":98.771435},{"c":99.415,"h":99.56,"l":98.87,"n":218,"o":99.35,"t":"2026-10-05T14:15:00Z","v":7020,"vw":99.308828},{"c":99.6,"h":99.68,"l":98.885,"n":220,"o":99.3501,"t":"2026-10-05T14:30:00Z","v":6326,"vw":99.281354},{"c":99.49,"h":99.56,"l":99.285,"n":164,"o":99.43,"t":"2026-10-05T14:45:00Z","v":3943,"vw":99.43775},{"c":99.305,"h":99.49,"l":99.15,"n":433,"o":99.35,"t":"2026-10-05T15:00:00Z","v":9488,"vw":99.287508},{"c":99.755,"h":100.02,"l":99.44,"n":162,"o":99.44,"t":"2026-10-05T15:15:00Z","v":4855,"vw":99.637706},{"c":99.9,"h":99.9,"l":99.44,"n":326,"o":99.8,"t":"2026-10-05T15:30:00Z","v":8697,"vw":99.606708},{"c":99.855,"h":100.0999,"l":99.54,"n":171,"o":99.54,"t":"2026-10-05T15:45:00Z","v":4377,"vw":99.85586},{"c":99.79,"h":99.95,"l":99.64,"n":162,"o":99.725,"t":"2026-10-05T16:00:00Z","v":7395,"vw":99.89},{"c":99.66,"h":99.72,"l":99.44,"n":204,"o":99.6575,"t":"2026-10-05T16:15:00Z","v":4773,"vw":99.590538},{"c":99.84,"h":99.91,"l":99.55,"n":159,"o":99.73,"t":"2026-10-05T16:30:00Z","v":4714,"vw":99.759648},{"c":99.165,"h":99.775,"l":99.13,"n":282,"o":99.73,"t":"2026-10-05T16:45:00Z","v":7199,"vw":99.504601},{"c":99.67,"h":99.69,"l":99.2,"n":208,"o":99.21,"t":"2026-10-05T17:00:00Z","v":6372,"vw":99.347862},{"c":99.3,"h":99.52,"l":98.955,"n":362,"o":99.52,"t":"2026-10-05T17:15:00Z","v":14260,"vw":99.203492},{"c":99.69,"h":99.78,"l":99.37,"n":184,"o":99.37,"t":"2026-10-05T17:30:00Z","v":3474,"vw":99.594667},{"c":99.77,"h":99.86,"l":99.51,"n":497,"o":99.8,"t":"2026-10-05T17:45:00Z","v":18701,"vw":99.628397},{"c":99.71,"h":99.78,"l":99.58,"n":265,"o":99.75,"t":"2026-10-05T18:00:00Z","v":5456,"vw":99.689713},{"c":99.72,"h":99.79,"l":99.675,"n":365,"o":99.78,"t":"2026-10-05T18:15:00Z","v":6279,"vw":99.743292},{"c":99.79,"h":100.02,"l":99.72,"n":552,"o":99.73,"t":"2026-10-05T18:30:00Z","v":13725,"vw":99.884363},{"c":99.28,"h":99.8499,"l":99.155,"n":552,"o":99.76,"t":"2026-10-05T18:45:00Z","v":23651,"vw":99.433988},{"c":99.79,"h":99.87,"l":99.28,"n":425,"o":99.28,"t":"2026-10-05T19:00:00Z","v":10708,"vw":99.686095},{"c":99.55,"h":99.87,"l":99.33,"n":626,"o":99.78,"t":"2026-10-05T19:15:00Z","v":13552,"vw":99.510775},{"c":99.5,"h":99.59,"l":99.32,"n":790,"o":99.55,"t":"2026-10-05T19:30:00Z","v":17699,"vw":99.460114},{"c":98.83,"h":99.45,"l":98.5349,"n":2398,"o":99.42,"t":"2026-10-05T19:45:00Z","v":79073,"vw":98.733887},{"c":98.73,"h":98.83,"l":98.73,"n":53,"o":98.83,"t":"2026-10-05T20:00:00Z","v":246051,"vw":98.730043},{"c":100.71,"h":100.71,"l":100.71,"n":1,"o":100.71,"t":"2026-10-05T20:15:00Z","v":200,"vw":100.71},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-10-05T20:30:00Z","v":100,"vw":99.88},{"c":100.4571,"h":100.4571,"l":100.4571,"n":1,"o":100.4571,"t":"2026-10-05T22:45:00Z","v":200,"vw":100.4571},{"c":99,"h":99.11,"l":99,"n":3,"o":99.11,"t":"2026-10-06T08:00:00Z","v":394,"vw":99.037037},{"c":99.7145,"h":99.7145,"l":99.7145,"n":1,"o":99.7145,"t":"2026-10-06T09:00:00Z","v":102,"vw":99.7145},{"c":100.21,"h":100.21,"l":99.57,"n":53,"o":99.57,"t":"2026-10-06T09:15:00Z","v":3900,"vw":100.007838},{"c":100.21,"h":100.21,"l":100.2,"n":10,"o":100.21,"t":"2026-10-06T09:45:00Z","v":668,"vw":100.208},{"c":100.5,"h":100.5,"l":100.2,"n":21,"o":100.2,"t":"2026-10-06T10:15:00Z","v":1781,"vw":100.44575},{"c":100.2,"h":100.2,"l":100.2,"n":4,"o":100.2,"t":"2026-10-06T10:30:00Z","v":452,"vw":100.2},{"c":100.2,"h":100.75,"l":100.2,"n":11,"o":100.5,"t":"2026-10-06T11:15:00Z","v":1592,"vw":100.492548},{"c":100.2,"h":100.2,"l":100.2,"n":7,"o":100.2,"t":"2026-10-06T11:45:00Z","v":378,"vw":100.2},{"c":100.98,"h":100.98,"l":100.4,"n":8,"o":100.4,"t":"2026-10-06T12:00:00Z","v":1501,"vw":100.857966},{"c":100.5,"h":100.5,"l":100.5,"n":3,"o":100.5,"t":"2026-10-06T12:15:00Z","v":200,"vw":100.5},{"c":100.21,"h":100.21,"l":100.2,"n":10,"o":100.2,"t":"2026-10-06T12:30:00Z","v":596,"vw":100.205},{"c":100.89,"h":100.89,"l":100.89,"n":3,"o":100.89,"t":"2026-10-06T13:15:00Z","v":300,"vw":100.89},{"c":100.2,"h":101.635,"l":100.2,"n":438,"o":101.07,"t":"2026-10-06T13:30:00Z","v":25949,"vw":101.038391},{"c":100.61,"h":101.21,"l":100.2,"n":554,"o":100.2,"t":"2026-10-06T13:45:00Z","v":18951,"vw":100.664614},{"c":100.465,"h":101,"l":100.26,"n":475,"o":100.62,"t":"2026-10-06T14:00:00Z","v":16666,"vw":100.467968},{"c":100.31,"h":100.58,"l":100.065,"n":415,"o":100.37,"t":"2026-10-06T14:15:00Z","v":17631,"vw":100.288929},{"c":99.22,"h":100.285,"l":99.15,"n":419,"o":100.285,"t":"2026-10-06T14:30:00Z","v":19118,"vw":99.778161},{"c":98.83,"h":99.45,"l":98.83,"n":145,"o":99.31,"t":"2026-10-06T14:45:00Z","v":2762,"vw":99.201917},{"c":99.34,"h":99.42,"l":98.8,"n":265,"o":98.845,"t":"2026-10-06T15:00:00Z","v":8173,"vw":99.254577},{"c":99.35,"h":99.49,"l":98.935,"n":455,"o":99.29,"t":"2026-10-06T15:15:00Z","v":17048,"vw":99.189323},{"c":98.47,"h":99.36,"l":98.2901,"n":563,"o":99.345,"t":"2026-10-06T15:30:00Z","v":24699,"vw":98.957152},{"c":98.25,"h":98.455,"l":98.02,"n":432,"o":98.445,"t":"2026-10-06T15:45:00Z","v":14074,"vw":98.306341},{"c":98.05,"h":99.0003,"l":98.05,"n":361,"o":98.42,"t":"2026-10-06T16:00:00Z","v":21312,"vw":98.59552},{"c":98.33,"h":98.33,"l":97.67,"n":572,"o":98.05,"t":"2026-10-06T16:15:00Z","v":22377,"vw":98.060709},{"c":98.265,"h":98.39,"l":98.18,"n":350,"o":98.32,"t":"2026-10-06T16:30:00Z","v":13333,"vw":98.227551},{"c":98.505,"h":98.52,"l":98.35,"n":190,"o":98.35,"t":"2026-10-06T16:45:00Z","v":7414,"vw":98.443119},{"c":98.31,"h":98.5,"l":98.075,"n":343,"o":98.5,"t":"2026-10-06T17:00:00Z","v":12392,"vw":98.233982},{"c":98.42,"h":98.44,"l":98.15,"n":265,"o":98.26,"t":"2026-10-06T17:15:00Z","v":11812,"vw":98.277502},{"c":98.41,"h":98.5499,"l":98.24,"n":337,"o":98.43,"t":"2026-10-06T17:30:00Z","v":10133,"vw":98.405392},{"c":98.14,"h":98.54,"l":98.14,"n":485,"o":98.54,"t":"2026-10-06T17:45:00Z","v":12901,"vw":98.292983},{"c":97.9,"h":98.25,"l":97.845,"n":265,"o":98.14,"t":"2026-10-06T18:00:00Z","v":8004,"vw":98.022343},{"c":97.845,"h":97.98,"l":97.585,"n":447,"o":97.91,"t":"2026-10-06T18:15:00Z","v":18593,"vw":97.807577},{"c":97.725,"h":97.845,"l":97.41,"n":370,"o":97.845,"t":"2026-10-06T18:30:00Z","v":9954,"vw":97.667719},{"c":97.8,"h":97.89,"l":97.725,"n":383,"o":97.725,"t":"2026-10-06T18:45:00Z","v":9655,"vw":97.821686},{"c":97.79,"h":97.95,"l":97.7601,"n":503,"o":97.87,"t":"2026-10-06T19:00:00Z","v":10832,"vw":97.856167},{"c":97.86,"h":98.125,"l":97.65,"n":519,"o":97.79,"t":"2026-10-06T19:15:00Z","v":13711,"vw":97.851286},{"c":97.35,"h":97.79,"l":97.17,"n":607,"o":97.79,"t":"2026-10-06T19:30:00Z","v":15823,"vw":97.466501},{"c":97.9375,"h":97.98,"l":97.29,"n":1731,"o":97.36,"t":"2026-10-06T19:45:00Z","v":57232,"vw":97.756109},{"c":97.92,"h":97.92,"l":97.92,"n":54,"o":97.92,"t":"2026-10-06T20:00:00Z","v":104429,"vw":97.92},{"c":96.51,"h":96.51,"l":96.14,"n":25,"o":96.14,"t":"2026-10-07T09:00:00Z","v":1152,"vw":96.358105},{"c":96.14,"h":96.14,"l":96.14,"n":4,"o":96.14,"t":"2026-10-07T10:15:00Z","v":314,"vw":96.14},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-07T11:45:00Z","v":100,"vw":96},{"c":95.51,"h":95.51,"l":95.51,"n":40,"o":95.51,"t":"2026-10-07T12:30:00Z","v":489,"vw":95.51},{"c":95.7,"h":95.7,"l":95.69,"n":5,"o":95.69,"t":"2026-10-07T13:00:00Z","v":211,"vw":95.695},{"c":95.32,"h":95.93,"l":94.53,"n":470,"o":95.25,"t":"2026-10-07T13:30:00Z","v":28855,"vw":95.167107},{"c":95.78,"h":95.86,"l":94.73,"n":216,"o":95.23,"t":"2026-10-07T13:45:00Z","v":7928,"vw":95.095849},{"c":95.86,"h":96.28,"l":95.61,"n":538,"o":95.75,"t":"2026-10-07T14:00:00Z","v":27851,"vw":95.991017},{"c":96.135,"h":96.525,"l":95.8202,"n":378,"o":96.025,"t":"2026-10-07T14:15:00Z","v":16285,"vw":96.230612},{"c":95.605,"h":96,"l":95.29,"n":221,"o":95.81,"t":"2026-10-07T14:30:00Z","v":6617,"vw":95.53277},{"c":95.2251,"h":95.4,"l":94.89,"n":322,"o":95.4,"t":"2026-10-07T14:45:00Z","v":9913,"vw":95.215757},{"c":94.97,"h":95.185,"l":94.96,"n":312,"o":95.1,"t":"2026-10-07T15:00:00Z","v":10892,"vw":95.047561},{"c":94.54,"h":95.16,"l":94.395,"n":252,"o":95.065,"t":"2026-10-07T15:15:00Z","v":10231,"vw":94.805588},{"c":94.485,"h":94.6,"l":94.34,"n":124,"o":94.59,"t":"2026-10-07T15:30:00Z","v":3207,"vw":94.544646},{"c":94.425,"h":94.52,"l":94.195,"n":223,"o":94.515,"t":"2026-10-07T15:45:00Z","v":5072,"vw":94.351214},{"c":94.4,"h":94.51,"l":94.2527,"n":157,"o":94.45,"t":"2026-10-07T16:00:00Z","v":5911,"vw":94.329166},{"c":94.15,"h":94.66,"l":94.12,"n":292,"o":94.4,"t":"2026-10-07T16:15:00Z","v":10743,"vw":94.436877},{"c":94.27,"h":94.46,"l":94.23,"n":179,"o":94.23,"t":"2026-10-07T16:30:00Z","v":6952,"vw":94.321315},{"c":94.23,"h":94.42,"l":94.23,"n":88,"o":94.42,"t":"2026-10-07T16:45:00Z","v":1775,"vw":94.31506},{"c":94.435,"h":94.63,"l":94.2,"n":294,"o":94.2,"t":"2026-10-07T17:00:00Z","v":9805,"vw":94.361689},{"c":94.77,"h":94.77,"l":94.38,"n":265,"o":94.54,"t":"2026-10-07T17:15:00Z","v":10144,"vw":94.556653},{"c":94.75,"h":94.79,"l":94.6,"n":149,"o":94.62,"t":"2026-10-07T17:30:00Z","v":6440,"vw":94.65549},{"c":94.54,"h":94.66,"l":94.5,"n":144,"o":94.66,"t":"2026-10-07T17:45:00Z","v":3437,"vw":94.563269},{"c":94.345,"h":94.505,"l":94.3,"n":188,"o":94.505,"t":"2026-10-07T18:00:00Z","v":7554,"vw":94.464788},{"c":94.2458,"h":94.37,"l":94.12,"n":273,"o":94.235,"t":"2026-10-07T18:15:00Z","v":7616,"vw":94.220823},{"c":94.02,"h":94.09,"l":93.67,"n":544,"o":94.09,"t":"2026-10-07T18:30:00Z","v":20354,"vw":93.817498},{"c":94.155,"h":94.17,"l":94.075,"n":85,"o":94.075,"t":"2026-10-07T18:45:00Z","v":1611,"vw":94.136886},{"c":94.475,"h":94.5075,"l":94.005,"n":251,"o":94.095,"t":"2026-10-07T19:00:00Z","v":7815,"vw":94.257718},{"c":94.6125,"h":94.6125,"l":94.3,"n":344,"o":94.46,"t":"2026-10-07T19:15:00Z","v":8450,"vw":94.405018},{"c":94.72,"h":94.855,"l":94.45,"n":548,"o":94.7,"t":"2026-10-07T19:30:00Z","v":12633,"vw":94.682526},{"c":94.94,"h":95.035,"l":94.66,"n":1665,"o":94.73,"t":"2026-10-07T19:45:00Z","v":55474,"vw":94.889636},{"c":94,"h":94.95,"l":94,"n":45,"o":94.95,"t":"2026-10-07T20:00:00Z","v":76901,"vw":94.941482},{"c":94.6,"h":94.6,"l":94.6,"n":3,"o":94.6,"t":"2026-10-07T23:15:00Z","v":222,"vw":94.6},{"c":94,"h":94,"l":94,"n":25,"o":94,"t":"2026-10-08T08:00:00Z","v":1037,"vw":94},{"c":93.5,"h":93.57,"l":93.5,"n":5,"o":93.57,"t":"2026-10-08T10:15:00Z","v":524,"vw":93.534674},{"c":93.1,"h":93.12,"l":93.1,"n":4,"o":93.12,"t":"2026-10-08T12:00:00Z","v":827,"vw":93.102418},{"c":92.9,"h":92.9,"l":92.9,"n":3,"o":92.9,"t":"2026-10-08T12:30:00Z","v":190,"vw":92.9},{"c":93.1,"h":93.1,"l":93.1,"n":3,"o":93.1,"t":"2026-10-08T13:15:00Z","v":680,"vw":93.1},{"c":93.24,"h":93.4,"l":92.48,"n":292,"o":92.73,"t":"2026-10-08T13:30:00Z","v":21728,"vw":93.180598},{"c":92.98,"h":93.71,"l":92.3468,"n":284,"o":93.5,"t":"2026-10-08T13:45:00Z","v":14010,"vw":93.106897},{"c":94.01,"h":94.42,"l":93.28,"n":139,"o":93.28,"t":"2026-10-08T14:00:00Z","v":3564,"vw":94.139704},{"c":95.5399,"h":95.5399,"l":93.815,"n":256,"o":93.92,"t":"2026-10-08T14:15:00Z","v":6389,"vw":94.749626},{"c":94.15,"h":95.385,"l":94.15,"n":357,"o":95.385,"t":"2026-10-08T14:30:00Z","v":10779,"vw":94.632966},{"c":94.3,"h":94.42,"l":93.385,"n":508,"o":94.025,"t":"2026-10-08T14:45:00Z","v":21682,"vw":93.940093},{"c":93.69,"h":94.275,"l":93.12,"n":352,"o":94.27,"t":"2026-10-08T15:00:00Z","v":6649,"vw":93.665161},{"c":93.42,"h":93.69,"l":93.29,"n":260,"o":93.55,"t":"2026-10-08T15:15:00Z","v":10122,"vw":93.579811},{"c":93.47,"h":93.515,"l":93.35,"n":307,"o":93.41,"t":"2026-10-08T15:30:00Z","v":7421,"vw":93.461099},{"c":93,"h":93.64,"l":93,"n":424,"o":93.495,"t":"2026-10-08T15:45:00Z","v":22212,"vw":93.160227},{"c":92.14,"h":93.035,"l":91.84,"n":788,"o":93.035,"t":"2026-10-08T16:00:00Z","v":37192,"vw":92.406207},{"c":92.66,"h":92.97,"l":92.04,"n":594,"o":92.155,"t":"2026-10-08T16:15:00Z","v":27548,"vw":92.539741},{"c":92.48,"h":93.055,"l":92.38,"n":455,"o":92.755,"t":"2026-10-08T16:30:00Z","v":21082,"vw":92.677609},{"c":90.71,"h":92.425,"l":90.62,"n":542,"o":92.17,"t":"2026-10-08T16:45:00Z","v":17401,"vw":91.134803},{"c":91.035,"h":91.035,"l":89.63,"n":555,"o":90.82,"t":"2026-10-08T17:00:00Z","v":16575,"vw":90.366105},{"c":90.2,"h":90.785,"l":89.63,"n":474,"o":90.74,"t":"2026-10-08T17:15:00Z","v":18412,"vw":90.302295},{"c":90.7999,"h":90.81,"l":89.8401,"n":245,"o":90.31,"t":"2026-10-08T17:30:00Z","v":5358,"vw":90.38264},{"c":90.8699,"h":91.2,"l":90.5,"n":357,"o":90.595,"t":"2026-10-08T17:45:00Z","v":8260,"vw":90.783357},{"c":91.41,"h":91.41,"l":90.665,"n":266,"o":90.78,"t":"2026-10-08T18:00:00Z","v":5414,"vw":90.854608},{"c":91.5,"h":91.66,"l":91.275,"n":260,"o":91.32,"t":"2026-10-08T18:15:00Z","v":6677,"vw":91.433035},{"c":90.65,"h":91.435,"l":90.65,"n":383,"o":91.435,"t":"2026-10-08T18:30:00Z","v":14408,"vw":91.000202},{"c":90.43,"h":90.69,"l":90.43,"n":402,"o":90.615,"t":"2026-10-08T18:45:00Z","v":11621,"vw":90.597601},{"c":90.175,"h":90.49,"l":89.99,"n":497,"o":90.43,"t":"2026-10-08T19:00:00Z","v":14326,"vw":90.252068},{"c":90.29,"h":90.72,"l":89.995,"n":542,"o":90.175,"t":"2026-10-08T19:15:00Z","v":13044,"vw":90.320198},{"c":90.18,"h":90.505,"l":90.03,"n":548,"o":90.31,"t":"2026-10-08T19:30:00Z","v":16064,"vw":90.209499},{"c":90.895,"h":91.2,"l":90.275,"n":1926,"o":90.33,"t":"2026-10-08T19:45:00Z","v":66170,"vw":90.896643},{"c":90.69,"h":90.92,"l":90.69,"n":44,"o":90.92,"t":"2026-10-08T20:00:00Z","v":171756,"vw":90.919448},{"c":93,"h":93,"l":92.69,"n":3,"o":92.69,"t":"2026-10-09T08:00:00Z","v":509,"vw":92.90018},{"c":94.3,"h":94.3,"l":94.3,"n":5,"o":94.3,"t":"2026-10-09T09:00:00Z","v":222,"vw":94.3},{"c":93.26,"h":93.26,"l":93,"n":12,"o":93,"t":"2026-10-09T11:00:00Z","v":590,"vw":93.120138},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-09T11:15:00Z","v":500,"vw":92},{"c":90.8,"h":92.775,"l":90.8,"n":235,"o":92.59,"t":"2026-10-09T13:30:00Z","v":17025,"vw":91.839529},{"c":90.57,"h":90.58,"l":90.13,"n":98,"o":90.35,"t":"2026-10-09T13:45:00Z","v":1928,"vw":90.430635},{"c":90.43,"h":91.13,"l":90.275,"n":145,"o":90.98,"t":"2026-10-09T14:00:00Z","v":8643,"vw":90.821008},{"c":90.48,"h":90.75,"l":90.34,"n":117,"o":90.34,"t":"2026-10-09T14:15:00Z","v":3508,"vw":90.467025},{"c":90.91,"h":90.91,"l":90.41,"n":194,"o":90.725,"t":"2026-10-09T14:30:00Z","v":5731,"vw":90.653744},{"c":91.29,"h":91.5,"l":90.5228,"n":144,"o":90.895,"t":"2026-10-09T14:45:00Z","v":4571,"vw":91.052149},{"c":91.06,"h":91.31,"l":90.85,"n":246,"o":91.31,"t":"2026-10-09T15:00:00Z","v":6424,"vw":91.170673},{"c":90.72,"h":90.885,"l":90.72,"n":96,"o":90.885,"t":"2026-10-09T15:15:00Z","v":2562,"vw":90.813713},{"c":91.08,"h":91.13,"l":90.67,"n":147,"o":90.67,"t":"2026-10-09T15:30:00Z","v":3197,"vw":90.9285},{"c":90.71,"h":91.1,"l":90.71,"n":150,"o":91.1,"t":"2026-10-09T15:45:00Z","v":3048,"vw":90.940769},{"c":91.12,"h":91.25,"l":90.795,"n":135,"o":90.8,"t":"2026-10-09T16:00:00Z","v":3805,"vw":91.057855},{"c":90.94,"h":91.25,"l":90.78,"n":132,"o":91.25,"t":"2026-10-09T16:15:00Z","v":3062,"vw":90.954916},{"c":91.025,"h":91.0799,"l":90.89,"n":95,"o":90.96,"t":"2026-10-09T16:30:00Z","v":3916,"vw":91.05431},{"c":91.04,"h":91.25,"l":90.92,"n":192,"o":90.92,"t":"2026-10-09T16:45:00Z","v":4924,"vw":91.11489},{"c":91.08,"h":91.13,"l":90.98,"n":114,"o":91.13,"t":"2026-10-09T17:00:00Z","v":2528,"vw":91.090526},{"c":91.58,"h":91.595,"l":90.92,"n":171,"o":91.18,"t":"2026-10-09T17:15:00Z","v":3371,"vw":91.362016},{"c":91.4,"h":91.593,"l":91.35,"n":248,"o":91.505,"t":"2026-10-09T17:30:00Z","v":6806,"vw":91.45856},{"c":91.455,"h":91.49,"l":91.31,"n":206,"o":91.38,"t":"2026-10-09T17:45:00Z","v":5005,"vw":91.387333},{"c":91.76,"h":91.815,"l":91.445,"n":310,"o":91.445,"t":"2026-10-09T18:00:00Z","v":13067,"vw":91.660552},{"c":92.08,"h":92.1,"l":91.75,"n":320,"o":91.765,"t":"2026-10-09T18:15:00Z","v":12450,"vw":91.954494},{"c":92.165,"h":92.23,"l":91.99,"n":303,"o":92.01,"t":"2026-10-09T18:30:00Z","v":7488,"vw":92.095528},{"c":92.05,"h":92.34,"l":91.99,"n":315,"o":92.22,"t":"2026-10-09T18:45:00Z","v":8841,"vw":92.197281},{"c":92.3799,"h":92.3799,"l":92.045,"n":189,"o":92.11,"t":"2026-10-09T19:00:00Z","v":6876,"vw":92.290795},{"c":92.245,"h":92.35,"l":92.19,"n":280,"o":92.19,"t":"2026-10-09T19:15:00Z","v":6622,"vw":92.263044},{"c":92.055,"h":92.255,"l":92.0328,"n":434,"o":92.185,"t":"2026-10-09T19:30:00Z","v":12615,"vw":92.12214},{"c":92.01,"h":92.295,"l":91.89,"n":1455,"o":92.11,"t":"2026-10-09T19:45:00Z","v":34892,"vw":92.086989},{"c":92.01,"h":92.01,"l":92.01,"n":44,"o":92.01,"t":"2026-10-09T20:00:00Z","v":45182,"vw":92.01},{"c":92,"h":92,"l":91.84,"n":16,"o":91.84,"t":"2026-10-12T10:45:00Z","v":440,"vw":91.931624},{"c":90.7,"h":90.81,"l":90.5,"n":63,"o":90.6,"t":"2026-10-12T11:30:00Z","v":2088,"vw":90.635538},{"c":90.62,"h":90.62,"l":90.62,"n":4,"o":90.62,"t":"2026-10-12T12:30:00Z","v":178,"vw":90.62},{"c":89.71,"h":90.3,"l":88.139,"n":428,"o":90.3,"t":"2026-10-12T13:30:00Z","v":27393,"vw":89.284688},{"c":90.33,"h":90.58,"l":89.28,"n":136,"o":89.56,"t":"2026-10-12T13:45:00Z","v":5559,"vw":89.94433},{"c":89.52,"h":90.055,"l":88.9602,"n":139,"o":90.02,"t":"2026-10-12T14:00:00Z","v":6154,"vw":89.510406},{"c":89.245,"h":89.85,"l":89.01,"n":157,"o":89.48,"t":"2026-10-12T14:15:00Z","v":8462,"vw":89.226578},{"c":89.66,"h":89.66,"l":89.25,"n":238,"o":89.255,"t":"2026-10-12T14:30:00Z","v":7067,"vw":89.385062},{"c":89.38,"h":89.6151,"l":89.3,"n":127,"o":89.56,"t":"2026-10-12T14:45:00Z","v":2600,"vw":89.442813},{"c":88.77,"h":89.5371,"l":88.435,"n":280,"o":89.5371,"t":"2026-10-12T15:00:00Z","v":14351,"vw":88.728642},{"c":88.56,"h":88.9,"l":88.56,"n":52,"o":88.9,"t":"2026-10-12T15:15:00Z","v":1482,"vw":88.816879},{"c":89.2025,"h":89.2025,"l":88.56,"n":113,"o":88.665,"t":"2026-10-12T15:30:00Z","v":2463,"vw":88.82125},{"c":89.63,"h":89.63,"l":89.35,"n":35,"o":89.35,"t":"2026-10-12T15:45:00Z","v":1015,"vw":89.550714},{"c":89.39,"h":89.69,"l":89.39,"n":142,"o":89.58,"t":"2026-10-12T16:00:00Z","v":4126,"vw":89.594651},{"c":88.965,"h":89.27,"l":88.9025,"n":198,"o":89.24,"t":"2026-10-12T16:15:00Z","v":4729,"vw":89.114852},{"c":89.01,"h":89.01,"l":89.01,"n":19,"o":89.01,"t":"2026-10-12T16:30:00Z","v":278,"vw":89.01},{"c":88.6823,"h":89.14,"l":88.62,"n":192,"o":88.95,"t":"2026-10-12T16:45:00Z","v":5864,"vw":88.997081},{"c":89.085,"h":89.33,"l":88.68,"n":196,"o":88.68,"t":"2026-10-12T17:00:00Z","v":6871,"vw":88.940322},{"c":89.065,"h":89.13,"l":89.03,"n":295,"o":89.0325,"t":"2026-10-12T17:15:00Z","v":9277,"vw":89.074773},{"c":88.805,"h":89.015,"l":88.805,"n":101,"o":89.015,"t":"2026-10-12T17:30:00Z","v":2325,"vw":88.957867},{"c":88.8375,"h":88.9,"l":88.67,"n":182,"o":88.69,"t":"2026-10-12T17:45:00Z","v":5491,"vw":88.818796},{"c":89.14,"h":89.14,"l":88.87,"n":234,"o":88.9876,"t":"2026-10-12T18:00:00Z","v":9066,"vw":88.963993},{"c":89.16,"h":89.165,"l":88.96,"n":82,"o":89.165,"t":"2026-10-12T18:15:00Z","v":1817,"vw":89.066274},{"c":88.88,"h":89,"l":88.88,"n":168,"o":89,"t":"2026-10-12T18:30:00Z","v":6044,"vw":88.904247},{"c":88.71,"h":89.1099,"l":88.71,"n":155,"o":88.94,"t":"2026-10-12T18:45:00Z","v":4711,"vw":88.936682},{"c":88.725,"h":88.83,"l":88.48,"n":403,"o":88.63,"t":"2026-10-12T19:00:00Z","v":8962,"vw":88.670379},{"c":88.78,"h":88.85,"l":88.43,"n":251,"o":88.64,"t":"2026-10-12T19:15:00Z","v":5897,"vw":88.654316},{"c":88.72,"h":88.99,"l":88.71,"n":364,"o":88.78,"t":"2026-10-12T19:30:00Z","v":7621,"vw":88.820621},{"c":88.4,"h":88.86,"l":88.27,"n":1548,"o":88.72,"t":"2026-10-12T19:45:00Z","v":42233,"vw":88.486046},{"c":88.39,"h":88.75,"l":88.39,"n":60,"o":88.39,"t":"2026-10-12T20:00:00Z","v":95815,"vw":88.391385},{"c":87.9,"h":88.46,"l":87.85,"n":105,"o":88,"t":"2026-10-13T08:45:00Z","v":4450,"vw":88.077002},{"c":87.5,"h":87.5,"l":87.5,"n":7,"o":87.5,"t":"2026-10-13T09:30:00Z","v":576,"vw":87.5},{"c":87.2,"h":87.2,"l":87.2,"n":5,"o":87.2,"t":"2026-10-13T09:45:00Z","v":404,"vw":87.2},{"c":86.7,"h":86.7,"l":86.7,"n":7,"o":86.7,"t":"2026-10-13T11:45:00Z","v":176,"vw":86.7},{"c":86.75,"h":86.75,"l":86.7,"n":5,"o":86.7,"t":"2026-10-13T12:15:00Z","v":334,"vw":86.715443},{"c":86.12,"h":86.12,"l":86.12,"n":11,"o":86.12,"t":"2026-10-13T12:30:00Z","v":443,"vw":86.12},{"c":87.83,"h":87.83,"l":85.06,"n":419,"o":86.56,"t":"2026-10-13T13:30:00Z","v":20944,"vw":86.329823},{"c":87.01,"h":88,"l":87.01,"n":191,"o":87.68,"t":"2026-10-13T13:45:00Z","v":6742,"vw":87.54705},{"c":87.46,"h":87.46,"l":87.11,"n":29,"o":87.115,"t":"2026-10-13T14:00:00Z","v":2196,"vw":87.416563},{"c":87.04,"h":87.5,"l":86.74,"n":997,"o":87.4,"t":"2026-10-13T14:15:00Z","v":16237,"vw":87.130701},{"c":87.41,"h":87.51,"l":86.835,"n":153,"o":87.015,"t":"2026-10-13T14:30:00Z","v":3487,"vw":87.172619},{"c":87.2,"h":87.2,"l":86.8475,"n":86,"o":86.96,"t":"2026-10-13T14:45:00Z","v":2015,"vw":86.988995},{"c":87.35,"h":87.51,"l":86.98,"n":166,"o":87.17,"t":"2026-10-13T15:00:00Z","v":3658,"vw":87.269967},{"c":86.87,"h":87.435,"l":86.62,"n":262,"o":87.435,"t":"2026-10-13T15:15:00Z","v":7644,"vw":86.96617},{"c":86.77,"h":86.9,"l":86.37,"n":358,"o":86.84,"t":"2026-10-13T15:30:00Z","v":7580,"vw":86.684486},{"c":87.23,"h":87.23,"l":86.815,"n":211,"o":86.815,"t":"2026-10-13T15:45:00Z","v":5284,"vw":87.117273},{"c":87.41,"h":87.63,"l":87.41,"n":212,"o":87.42,"t":"2026-10-13T16:00:00Z","v":6159,"vw":87.515052},{"c":88.12,"h":88.12,"l":87.37,"n":221,"o":87.37,"t":"2026-10-13T16:15:00Z","v":5252,"vw":87.740141},{"c":87.86,"h":88.425,"l":87.86,"n":181,"o":88.15,"t":"2026-10-13T16:30:00Z","v":5058,"vw":88.206009},{"c":87.84,"h":88.025,"l":87.84,"n":122,"o":88.025,"t":"2026-10-13T16:45:00Z","v":3285,"vw":87.883333},{"c":87.51,"h":87.69,"l":87.51,"n":67,"o":87.69,"t":"2026-10-13T17:00:00Z","v":2464,"vw":87.600153},{"c":87.145,"h":87.64,"l":87.08,"n":188,"o":87.635,"t":"2026-10-13T17:15:00Z","v":5922,"vw":87.503319},{"c":87.6,"h":87.615,"l":87.28,"n":160,"o":87.28,"t":"2026-10-13T17:30:00Z","v":4807,"vw":87.479521},{"c":87.595,"h":87.7,"l":87.3,"n":220,"o":87.7,"t":"2026-10-13T17:45:00Z","v":4625,"vw":87.529011},{"c":88.3,"h":88.33,"l":87.62,"n":187,"o":87.625,"t":"2026-10-13T18:00:00Z","v":7715,"vw":87.831636},{"c":88.49,"h":88.55,"l":88.205,"n":192,"o":88.205,"t":"2026-10-13T18:15:00Z","v":5847,"vw":88.419819},{"c":87.93,"h":88.3,"l":87.92,"n":111,"o":88.3,"t":"2026-10-13T18:30:00Z","v":1826,"vw":88.04759},{"c":87.99,"h":88.135,"l":87.925,"n":219,"o":87.925,"t":"2026-10-13T18:45:00Z","v":7661,"vw":88.018777},{"c":88.11,"h":88.23,"l":87.87,"n":381,"o":88.09,"t":"2026-10-13T19:00:00Z","v":10084,"vw":88.062084},{"c":88.13,"h":88.325,"l":87.99,"n":391,"o":88.02,"t":"2026-10-13T19:15:00Z","v":8369,"vw":88.167878},{"c":88.15,"h":88.37,"l":87.98,"n":478,"o":88.265,"t":"2026-10-13T19:30:00Z","v":11873,"vw":88.212775},{"c":88.58,"h":88.71,"l":88.05,"n":1796,"o":88.05,"t":"2026-10-13T19:45:00Z","v":72456,"vw":88.515546},{"c":88.54,"h":88.54,"l":88.54,"n":39,"o":88.54,"t":"2026-10-13T20:00:00Z","v":79129,"vw":88.54},{"c":89,"h":89,"l":89,"n":12,"o":89,"t":"2026-10-14T08:30:00Z","v":347,"vw":89},{"c":87.61,"h":87.61,"l":87.52,"n":24,"o":87.52,"t":"2026-10-14T11:00:00Z","v":297,"vw":87.568904},{"c":87.26,"h":87.26,"l":87.26,"n":6,"o":87.26,"t":"2026-10-14T11:30:00Z","v":189,"vw":87.26},{"c":86.51,"h":86.51,"l":86.51,"n":5,"o":86.51,"t":"2026-10-14T12:30:00Z","v":306,"vw":86.51},{"c":86.33,"h":86.33,"l":86.33,"n":18,"o":86.33,"t":"2026-10-14T13:00:00Z","v":452,"vw":86.33},{"c":85.66,"h":87.5599,"l":84.34,"n":141,"o":85.66,"t":"2026-10-14T13:30:00Z","v":9151,"vw":85.720857},{"c":84.965,"h":86,"l":84.965,"n":531,"o":85.09,"t":"2026-10-14T13:45:00Z","v":13313,"vw":85.477637},{"c":85.42,"h":85.67,"l":84.81,"n":306,"o":84.81,"t":"2026-10-14T14:00:00Z","v":5163,"vw":85.250023},{"c":85.245,"h":86,"l":85.225,"n":314,"o":85.67,"t":"2026-10-14T14:15:00Z","v":6466,"vw":85.660685},{"c":86.38,"h":86.38,"l":85.37,"n":406,"o":85.37,"t":"2026-10-14T14:30:00Z","v":10932,"vw":85.868927},{"c":85.9,"h":86.285,"l":85.68,"n":335,"o":86.28,"t":"2026-10-14T14:45:00Z","v":8838,"vw":86.004385},{"c":85.395,"h":86,"l":85.395,"n":174,"o":85.965,"t":"2026-10-14T15:00:00Z","v":3517,"vw":85.789242},{"c":85.37,"h":85.5075,"l":85.37,"n":59,"o":85.5075,"t":"2026-10-14T15:15:00Z","v":991,"vw":85.43875},{"c":84.43,"h":85.24,"l":84.385,"n":316,"o":85.24,"t":"2026-10-14T15:30:00Z","v":7836,"vw":84.833785},{"c":84.94,"h":85.0225,"l":84.49,"n":390,"o":84.59,"t":"2026-10-14T15:45:00Z","v":12845,"vw":84.727281},{"c":83.96,"h":85.025,"l":83.95,"n":397,"o":85.025,"t":"2026-10-14T16:00:00Z","v":12481,"vw":84.437398},{"c":83.63,"h":84,"l":83.36,"n":568,"o":83.94,"t":"2026-10-14T16:15:00Z","v":21094,"vw":83.83475},{"c":83.84,"h":83.84,"l":83.29,"n":690,"o":83.67,"t":"2026-10-14T16:30:00Z","v":26331,"vw":83.538497},{"c":84.25,"h":84.26,"l":83.87,"n":222,"o":83.87,"t":"2026-10-14T16:45:00Z","v":4918,"vw":84.033046},{"c":83.8642,"h":84.2,"l":83.8642,"n":232,"o":84.2,"t":"2026-10-14T17:00:00Z","v":5814,"vw":83.999631},{"c":83.2,"h":83.86,"l":83.2,"n":239,"o":83.86,"t":"2026-10-14T17:15:00Z","v":5408,"vw":83.605945},{"c":83.35,"h":83.48,"l":83.19,"n":399,"o":83.43,"t":"2026-10-14T17:30:00Z","v":8922,"vw":83.333836},{"c":83.32,"h":83.37,"l":83.15,"n":272,"o":83.33,"t":"2026-10-14T17:45:00Z","v":5524,"vw":83.279854},{"c":83.55,"h":83.63,"l":83.14,"n":443,"o":83.16,"t":"2026-10-14T18:00:00Z","v":8266,"vw":83.39499},{"c":83.5,"h":83.68,"l":83.46,"n":380,"o":83.53,"t":"2026-10-14T18:15:00Z","v":8759,"vw":83.554719},{"c":83.18,"h":83.535,"l":83.18,"n":476,"o":83.535,"t":"2026-10-14T18:30:00Z","v":13392,"vw":83.405211},{"c":83.42,"h":83.52,"l":82.8452,"n":667,"o":83.13,"t":"2026-10-14T18:45:00Z","v":20420,"vw":83.102097},{"c":83.3699,"h":83.3699,"l":82.82,"n":566,"o":83.2825,"t":"2026-10-14T19:00:00Z","v":14089,"vw":83.125449},{"c":83.9,"h":83.9,"l":83.11,"n":462,"o":83.29,"t":"2026-10-14T19:15:00Z","v":12496,"vw":83.563914},{"c":84.66,"h":84.66,"l":83.8,"n":825,"o":83.88,"t":"2026-10-14T19:30:00Z","v":29462,"vw":84.202416},{"c":84.45,"h":84.77,"l":84.21,"n":2293,"o":84.66,"t":"2026-10-14T19:45:00Z","v":105212,"vw":84.516566},{"c":84.51,"h":84.51,"l":84.51,"n":43,"o":84.51,"t":"2026-10-14T20:00:00Z","v":95054,"vw":84.51},{"c":83.01,"h":83.01,"l":83.01,"n":2,"o":83.01,"t":"2026-10-14T23:15:00Z","v":305,"vw":83.01},{"c":82.17,"h":82.17,"l":82.17,"n":1,"o":82.17,"t":"2026-10-14T23:30:00Z","v":175,"vw":82.17},{"c":83.07,"h":83.2,"l":82.96,"n":8,"o":82.96,"t":"2026-10-15T08:00:00Z","v":952,"vw":83.12303},{"c":82.15,"h":82.15,"l":81.79,"n":4,"o":81.79,"t":"2026-10-15T09:45:00Z","v":281,"vw":81.97},{"c":81.55,"h":81.55,"l":81.48,"n":2,"o":81.48,"t":"2026-10-15T11:45:00Z","v":490,"vw":81.515},{"c":80.3347,"h":81.665,"l":78.57,"n":525,"o":81.27,"t":"2026-10-15T13:30:00Z","v":24509,"vw":80.567358},{"c":78.76,"h":80.4825,"l":78.45,"n":509,"o":80.4825,"t":"2026-10-15T13:45:00Z","v":23965,"vw":79.132169},{"c":79.335,"h":79.825,"l":79,"n":1042,"o":79.19,"t":"2026-10-15T14:00:00Z","v":70586,"vw":79.409124},{"c":80.365,"h":80.39,"l":79.35,"n":640,"o":79.46,"t":"2026-10-15T14:15:00Z","v":19948,"vw":79.872927},{"c":82.72,"h":82.72,"l":80.17,"n":451,"o":80.21,"t":"2026-10-15T14:30:00Z","v":14124,"vw":81.391855},{"c":82.645,"h":83.08,"l":82.39,"n":1166,"o":82.49,"t":"2026-10-15T14:45:00Z","v":44437,"vw":82.735208},{"c":82.85,"h":82.87,"l":81.84,"n":566,"o":82.7,"t":"2026-10-15T15:00:00Z","v":26615,"vw":82.577018},{"c":82.33,"h":83.39,"l":82.33,"n":656,"o":82.895,"t":"2026-10-15T15:15:00Z","v":35480,"vw":82.958034},{"c":82,"h":82.485,"l":81.99,"n":432,"o":82.435,"t":"2026-10-15T15:30:00Z","v":8360,"vw":82.294551},{"c":82.4,"h":82.4,"l":81.78,"n":616,"o":82,"t":"2026-10-15T15:45:00Z","v":20551,"vw":81.915357},{"c":82.125,"h":82.5675,"l":82.12,"n":402,"o":82.455,"t":"2026-10-15T16:00:00Z","v":17116,"vw":82.382818},{"c":81.62,"h":82.12,"l":81.57,"n":464,"o":82.12,"t":"2026-10-15T16:15:00Z","v":15093,"vw":81.684002},{"c":81.575,"h":82.07,"l":81.47,"n":464,"o":81.62,"t":"2026-10-15T16:30:00Z","v":26669,"vw":81.830016},{"c":81.61,"h":81.97,"l":81.51,"n":475,"o":81.8,"t":"2026-10-15T16:45:00Z","v":12707,"vw":81.771285},{"c":81.83,"h":82.11,"l":81.61,"n":485,"o":81.78,"t":"2026-10-15T17:00:00Z","v":12122,"vw":81.909005},{"c":81.82,"h":81.9742,"l":81.64,"n":280,"o":81.67,"t":"2026-10-15T17:15:00Z","v":6988,"vw":81.826761},{"c":82.0975,"h":82.1025,"l":81.72,"n":519,"o":81.72,"t":"2026-10-15T17:30:00Z","v":16029,"vw":81.900808},{"c":81.725,"h":82.08,"l":81.64,"n":451,"o":82.0101,"t":"2026-10-15T17:45:00Z","v":15224,"vw":81.798168},{"c":81.18,"h":81.6375,"l":81.18,"n":507,"o":81.62,"t":"2026-10-15T18:00:00Z","v":14310,"vw":81.498239},{"c":81.365,"h":81.42,"l":81.14,"n":345,"o":81.19,"t":"2026-10-15T18:15:00Z","v":13008,"vw":81.294985},{"c":81.035,"h":81.36,"l":80.96,"n":348,"o":81.32,"t":"2026-10-15T18:30:00Z","v":11087,"vw":81.178874},{"c":81.36,"h":81.36,"l":81,"n":400,"o":81.15,"t":"2026-10-15T18:45:00Z","v":11288,"vw":81.11325},{"c":82.575,"h":82.575,"l":81.36,"n":677,"o":81.36,"t":"2026-10-15T19:00:00Z","v":46168,"vw":81.968216},{"c":83.92,"h":84.05,"l":82.8,"n":722,"o":82.8,"t":"2026-10-15T19:15:00Z","v":29439,"vw":83.55598},{"c":83.22,"h":84.53,"l":83.11,"n":1115,"o":83.915,"t":"2026-10-15T19:30:00Z","v":44403,"vw":83.864512},{"c":83.04,"h":83.585,"l":82.87,"n":3776,"o":83.33,"t":"2026-10-15T19:45:00Z","v":227762,"vw":83.069805},{"c":83.05,"h":83.05,"l":83.05,"n":55,"o":83.05,"t":"2026-10-15T20:00:00Z","v":113667,"vw":83.05},{"c":83.36,"h":83.36,"l":83,"n":3,"o":83,"t":"2026-10-15T22:15:00Z","v":290,"vw":83.16},{"c":82.07,"h":82.225,"l":81.0564,"n":260,"o":81.99,"t":"2026-10-16T13:30:00Z","v":18264,"vw":81.852543},{"c":81.24,"h":82.25,"l":80.88,"n":213,"o":82.25,"t":"2026-10-16T13:45:00Z","v":7289,"vw":81.264295},{"c":81.91,"h":81.9899,"l":81.185,"n":320,"o":81.25,"t":"2026-10-16T14:00:00Z","v":9095,"vw":81.584355},{"c":81.41,"h":82.26,"l":81.41,"n":298,"o":82.26,"t":"2026-10-16T14:15:00Z","v":9988,"vw":81.957796},{"c":81.25,"h":81.91,"l":81.21,"n":378,"o":81.555,"t":"2026-10-16T14:30:00Z","v":15510,"vw":81.552665},{"c":81.37,"h":81.425,"l":80.91,"n":275,"o":81.265,"t":"2026-10-16T14:45:00Z","v":12036,"vw":81.192979},{"c":80.425,"h":81.19,"l":80.33,"n":372,"o":81.19,"t":"2026-10-16T15:00:00Z","v":10508,"vw":80.615661},{"c":80.86,"h":80.91,"l":80.25,"n":628,"o":80.5,"t":"2026-10-16T15:15:00Z","v":25251,"vw":80.617902},{"c":81.16,"h":81.2699,"l":80.83,"n":174,"o":81.04,"t":"2026-10-16T15:30:00Z","v":6037,"vw":81.004026},{"c":80.755,"h":81.08,"l":80.54,"n":431,"o":81.04,"t":"2026-10-16T15:45:00Z","v":13224,"vw":80.767802},{"c":80.59,"h":80.77,"l":80.42,"n":319,"o":80.755,"t":"2026-10-16T16:00:00Z","v":13169,"vw":80.567726},{"c":80.94,"h":81.25,"l":80.35,"n":1040,"o":80.75,"t":"2026-10-16T16:15:00Z","v":77389,"vw":80.894544},{"c":80.645,"h":81.095,"l":80.6,"n":763,"o":80.94,"t":"2026-10-16T16:30:00Z","v":44244,"vw":80.944641},{"c":80.505,"h":80.64,"l":80.32,"n":395,"o":80.64,"t":"2026-10-16T16:45:00Z","v":15363,"vw":80.475789},{"c":79.905,"h":80.51,"l":79.72,"n":655,"o":80.505,"t":"2026-10-16T17:00:00Z","v":30939,"vw":80.042122},{"c":79.865,"h":79.9395,"l":79.32,"n":529,"o":79.93,"t":"2026-10-16T17:15:00Z","v":20062,"vw":79.637154},{"c":80.275,"h":80.3,"l":79.69,"n":510,"o":79.875,"t":"2026-10-16T17:30:00Z","v":18325,"vw":79.968432},{"c":79.82,"h":80.225,"l":79.685,"n":447,"o":80.22,"t":"2026-10-16T17:45:00Z","v":17271,"vw":79.847287},{"c":79.65,"h":79.75,"l":79.28,"n":581,"o":79.72,"t":"2026-10-16T18:00:00Z","v":33900,"vw":79.460465},{"c":79.65,"h":79.66,"l":79.42,"n":472,"o":79.58,"t":"2026-10-16T18:15:00Z","v":19002,"vw":79.522612},{"c":79.345,"h":79.68,"l":79.34,"n":621,"o":79.61,"t":"2026-10-16T18:30:00Z","v":23423,"vw":79.486431},{"c":79.07,"h":79.475,"l":78.91,"n":678,"o":79.475,"t":"2026-10-16T18:45:00Z","v":31919,"vw":79.193979},{"c":79.37,"h":79.3818,"l":78.595,"n":743,"o":79.055,"t":"2026-10-16T19:00:00Z","v":47937,"vw":79.243218},{"c":79.335,"h":79.52,"l":79.035,"n":785,"o":79.37,"t":"2026-10-16T19:15:00Z","v":23290,"vw":79.292477},{"c":78.65,"h":79.46,"l":78.645,"n":973,"o":79.4,"t":"2026-10-16T19:30:00Z","v":31909,"vw":78.992555},{"c":78.6,"h":78.88,"l":78.48,"n":2588,"o":78.66,"t":"2026-10-16T19:45:00Z","v":103100,"vw":78.669828},{"c":78.63,"h":78.63,"l":78.63,"n":33,"o":78.63,"t":"2026-10-16T20:00:00Z","v":116445,"vw":78.63},{"c":79.1,"h":79.1,"l":79.08,"n":2,"o":79.08,"t":"2026-10-16T21:00:00Z","v":380,"vw":79.086684},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-16T21:30:00Z","v":100,"vw":79.2},{"c":82,"h":82,"l":80.56,"n":5,"o":80.56,"t":"2026-10-19T08:00:00Z","v":406,"vw":81.639098},{"c":82.4,"h":82.4,"l":80.7,"n":42,"o":81.39,"t":"2026-10-19T12:30:00Z","v":5239,"vw":82.084476},{"c":82,"h":82,"l":81.98,"n":2,"o":81.98,"t":"2026-10-19T13:15:00Z","v":350,"vw":81.994286},{"c":81.06,"h":81.59,"l":80.71,"n":215,"o":81.59,"t":"2026-10-19T13:30:00Z","v":11445,"vw":81.37464},{"c":81.05,"h":82.1298,"l":81.04,"n":282,"o":81.04,"t":"2026-10-19T13:45:00Z","v":8472,"vw":81.588278},{"c":81.505,"h":81.59,"l":80.8725,"n":158,"o":81.12,"t":"2026-10-19T14:00:00Z","v":4989,"vw":81.226875},{"c":81.735,"h":81.97,"l":81.6,"n":583,"o":81.605,"t":"2026-10-19T14:15:00Z","v":5787,"vw":81.748055},{"c":81.855,"h":81.905,"l":81.51,"n":306,"o":81.66,"t":"2026-10-19T14:30:00Z","v":8454,"vw":81.690465},{"c":82.21,"h":82.23,"l":82,"n":146,"o":82,"t":"2026-10-19T14:45:00Z","v":3134,"vw":82.120566},{"c":82.27,"h":82.52,"l":82.16,"n":270,"o":82.5,"t":"2026-10-19T15:00:00Z","v":7017,"vw":82.35777},{"c":82.525,"h":82.525,"l":82.2563,"n":150,"o":82.345,"t":"2026-10-19T15:15:00Z","v":4737,"vw":82.380151},{"c":82.29,"h":82.6813,"l":82.29,"n":421,"o":82.36,"t":"2026-10-19T15:30:00Z","v":11106,"vw":82.499794},{"c":82.325,"h":82.3743,"l":82.09,"n":128,"o":82.21,"t":"2026-10-19T15:45:00Z","v":4114,"vw":82.248081},{"c":82.31,"h":82.31,"l":81.805,"n":345,"o":82.16,"t":"2026-10-19T16:00:00Z","v":6867,"vw":82.117025},{"c":82.08,"h":82.295,"l":81.91,"n":267,"o":82.29,"t":"2026-10-19T16:15:00Z","v":7954,"vw":82.10516},{"c":81.79,"h":81.93,"l":81.73,"n":316,"o":81.93,"t":"2026-10-19T16:30:00Z","v":9750,"vw":81.872976},{"c":81.51,"h":81.78,"l":81.475,"n":194,"o":81.78,"t":"2026-10-19T16:45:00Z","v":4785,"vw":81.666902},{"c":81.38,"h":81.59,"l":81.38,"n":138,"o":81.485,"t":"2026-10-19T17:00:00Z","v":3899,"vw":81.460857},{"c":81.48,"h":81.755,"l":81.32,"n":449,"o":81.44,"t":"2026-10-19T17:15:00Z","v":11196,"vw":81.498588},{"c":81.31,"h":81.525,"l":81.21,"n":339,"o":81.525,"t":"2026-10-19T17:30:00Z","v":9974,"vw":81.349429},{"c":81.29,"h":81.29,"l":80.95,"n":319,"o":81.19,"t":"2026-10-19T17:45:00Z","v":6832,"vw":81.098943},{"c":81.28,"h":81.38,"l":80.96,"n":650,"o":81.23,"t":"2026-10-19T18:00:00Z","v":25334,"vw":81.122936},{"c":80.96,"h":81.38,"l":80.925,"n":463,"o":81.38,"t":"2026-10-19T18:15:00Z","v":16075,"vw":81.253875},{"c":81.465,"h":81.465,"l":80.88,"n":314,"o":80.955,"t":"2026-10-19T18:30:00Z","v":9886,"vw":81.16432},{"c":81.51,"h":81.66,"l":81.3,"n":357,"o":81.41,"t":"2026-10-19T18:45:00Z","v":11208,"vw":81.493703},{"c":81.67,"h":81.81,"l":81.41,"n":404,"o":81.63,"t":"2026-10-19T19:00:00Z","v":13213,"vw":81.610382},{"c":82.05,"h":82.18,"l":81.675,"n":561,"o":81.69,"t":"2026-10-19T19:15:00Z","v":17811,"vw":81.975193},{"c":82,"h":82.23,"l":81.79,"n":837,"o":81.9,"t":"2026-10-19T19:30:00Z","v":29620,"vw":82.032801},{"c":81.33,"h":82.12,"l":81.16,"n":2166,"o":82.08,"t":"2026-10-19T19:45:00Z","v":79721,"vw":81.396951},{"c":81.32,"h":81.32,"l":81.32,"n":48,"o":81.32,"t":"2026-10-19T20:00:00Z","v":165002,"vw":81.32},{"c":81,"h":81,"l":80.91,"n":5,"o":80.91,"t":"2026-10-20T08:00:00Z","v":327,"vw":80.964},{"c":77.2995,"h":77.2995,"l":77.2995,"n":2,"o":77.2995,"t":"2026-10-20T11:15:00Z","v":146,"vw":77.2995},{"c":77.395,"h":79.52,"l":77.16,"n":391,"o":79.52,"t":"2026-10-20T13:30:00Z","v":21283,"vw":78.710293},{"c":78.455,"h":78.56,"l":76.98,"n":220,"o":77.29,"t":"2026-10-20T13:45:00Z","v":6943,"vw":77.458903},{"c":78.84,"h":79.45,"l":78.44,"n":182,"o":78.66,"t":"2026-10-20T14:00:00Z","v":5769,"vw":78.925639},{"c":80.3142,"h":80.3142,"l":78.6626,"n":134,"o":78.6626,"t":"2026-10-20T14:15:00Z","v":4338,"vw":79.684591},{"c":80.095,"h":80.415,"l":79.3508,"n":115,"o":80.415,"t":"2026-10-20T14:30:00Z","v":3278,"vw":80.086425},{"c":80.68,"h":80.855,"l":79.97,"n":119,"o":80,"t":"2026-10-20T14:45:00Z","v":4258,"vw":80.448308},{"c":79.885,"h":81.445,"l":79.845,"n":552,"o":80.66,"t":"2026-10-20T15:00:00Z","v":15743,"vw":80.729527},{"c":80.33,"h":80.605,"l":79.98,"n":266,"o":80.14,"t":"2026-10-20T15:15:00Z","v":9261,"vw":80.259894},{"c":80.35,"h":80.35,"l":79.84,"n":313,"o":80.3,"t":"2026-10-20T15:30:00Z","v":11167,"vw":80.126205},{"c":80.765,"h":80.765,"l":80.01,"n":438,"o":80.205,"t":"2026-10-20T15:45:00Z","v":15312,"vw":80.368663},{"c":80.535,"h":80.8444,"l":80.535,"n":230,"o":80.77,"t":"2026-10-20T16:00:00Z","v":5766,"vw":80.672202},{"c":80.8,"h":80.805,"l":80.45,"n":169,"o":80.64,"t":"2026-10-20T16:15:00Z","v":4477,"vw":80.575925},{"c":80.605,"h":80.835,"l":80.55,"n":191,"o":80.74,"t":"2026-10-20T16:30:00Z","v":3662,"vw":80.680486},{"c":80.395,"h":80.79,"l":80.35,"n":153,"o":80.79,"t":"2026-10-20T16:45:00Z","v":3862,"vw":80.503783},{"c":80.17,"h":80.385,"l":80.05,"n":205,"o":80.37,"t":"2026-10-20T17:00:00Z","v":6016,"vw":80.185073},{"c":80.285,"h":80.32,"l":80.19,"n":194,"o":80.24,"t":"2026-10-20T17:15:00Z","v":7525,"vw":80.276529},{"c":80.445,"h":80.49,"l":80.285,"n":210,"o":80.285,"t":"2026-10-20T17:30:00Z","v":8421,"vw":80.336031},{"c":80.345,"h":80.48,"l":80.26,"n":256,"o":80.4275,"t":"2026-10-20T17:45:00Z","v":9165,"vw":80.376593},{"c":80.51,"h":80.645,"l":80.33,"n":305,"o":80.34,"t":"2026-10-20T18:00:00Z","v":13707,"vw":80.459147},{"c":80.95,"h":80.995,"l":80.36,"n":403,"o":80.55,"t":"2026-10-20T18:15:00Z","v":25244,"vw":80.776674},{"c":80.47,"h":80.93,"l":80.47,"n":194,"o":80.93,"t":"2026-10-20T18:30:00Z","v":3972,"vw":80.658406},{"c":80.65,"h":80.81,"l":80.48,"n":176,"o":80.48,"t":"2026-10-20T18:45:00Z","v":5772,"vw":80.589394},{"c":80.96,"h":81.005,"l":80.71,"n":232,"o":80.72,"t":"2026-10-20T19:00:00Z","v":5670,"vw":80.844829},{"c":80.97,"h":81.07,"l":80.84,"n":476,"o":80.87,"t":"2026-10-20T19:15:00Z","v":11472,"vw":80.962233},{"c":81.06,"h":81.13,"l":80.69,"n":598,"o":80.94,"t":"2026-10-20T19:30:00Z","v":19823,"vw":80.915841},{"c":80.42,"h":80.995,"l":80.31,"n":1743,"o":80.995,"t":"2026-10-20T19:45:00Z","v":56720,"vw":80.556166},{"c":80.43,"h":80.43,"l":80.43,"n":44,"o":80.43,"t":"2026-10-20T20:00:00Z","v":108391,"vw":80.43},{"c":81.3597,"h":81.3597,"l":81.32,"n":2,"o":81.32,"t":"2026-10-20T20:45:00Z","v":368,"vw":81.33985},{"c":81.77,"h":81.99,"l":81.77,"n":10,"o":81.93,"t":"2026-10-20T21:00:00Z","v":902,"vw":81.946152},{"c":82,"h":82.8,"l":82,"n":21,"o":82.5,"t":"2026-10-20T21:45:00Z","v":1444,"vw":82.480657},{"c":83.5,"h":84.4,"l":82.8,"n":23,"o":82.8,"t":"2026-10-21T08:00:00Z","v":1432,"vw":83.295397},{"c":82.33,"h":82.33,"l":82.33,"n":26,"o":82.33,"t":"2026-10-21T08:15:00Z","v":358,"vw":82.33},{"c":82.45,"h":82.45,"l":82.45,"n":7,"o":82.45,"t":"2026-10-21T08:30:00Z","v":193,"vw":82.45},{"c":82.83,"h":82.83,"l":81.9,"n":18,"o":81.9,"t":"2026-10-21T11:00:00Z","v":594,"vw":82.159053},{"c":82.9,"h":82.96,"l":82.9,"n":5,"o":82.96,"t":"2026-10-21T13:00:00Z","v":305,"vw":82.933134},{"c":81.31,"h":82.485,"l":81.22,"n":264,"o":82.28,"t":"2026-10-21T13:30:00Z","v":15537,"vw":81.979957},{"c":81.7425,"h":82.05,"l":81.38,"n":149,"o":81.38,"t":"2026-10-21T13:45:00Z","v":3785,"vw":81.651761},{"c":81.21,"h":81.73,"l":80.8859,"n":246,"o":81.6,"t":"2026-10-21T14:00:00Z","v":6954,"vw":81.340067},{"c":81.54,"h":81.68,"l":80.98,"n":218,"o":81.06,"t":"2026-10-21T14:15:00Z","v":5441,"vw":81.245917},{"c":81.485,"h":81.7,"l":81.33,"n":164,"o":81.44,"t":"2026-10-21T14:30:00Z","v":5905,"vw":81.48802},{"c":81.51,"h":81.76,"l":81.51,"n":193,"o":81.51,"t":"2026-10-21T14:45:00Z","v":5519,"vw":81.645962},{"c":81.61,"h":81.76,"l":81.42,"n":180,"o":81.64,"t":"2026-10-21T15:00:00Z","v":6355,"vw":81.563992},{"c":81.67,"h":81.67,"l":81.36,"n":191,"o":81.66,"t":"2026-10-21T15:15:00Z","v":5696,"vw":81.513871},{"c":81.84,"h":81.84,"l":81.51,"n":244,"o":81.605,"t":"2026-10-21T15:30:00Z","v":7466,"vw":81.615215},{"c":81.845,"h":82.105,"l":81.82,"n":182,"o":82,"t":"2026-10-21T15:45:00Z","v":4379,"vw":81.951778},{"c":81.685,"h":81.81,"l":81.65,"n":233,"o":81.76,"t":"2026-10-21T16:00:00Z","v":5475,"vw":81.72567},{"c":81.5075,"h":81.83,"l":81.37,"n":235,"o":81.83,"t":"2026-10-21T16:15:00Z","v":7566,"vw":81.54975},{"c":81.775,"h":82.29,"l":81.355,"n":567,"o":81.525,"t":"2026-10-21T16:30:00Z","v":18534,"vw":81.880881},{"c":81.76,"h":81.9,"l":81.6601,"n":98,"o":81.79,"t":"2026-10-21T16:45:00Z","v":2376,"vw":81.776821},{"c":81.72,"h":81.95,"l":81.53,"n":267,"o":81.76,"t":"2026-10-21T17:00:00Z","v":10529,"vw":81.827761},{"c":81.595,"h":81.8,"l":81.57,"n":102,"o":81.775,"t":"2026-10-21T17:15:00Z","v":3897,"vw":81.660902},{"c":81.47,"h":81.645,"l":81.26,"n":309,"o":81.63,"t":"2026-10-21T17:30:00Z","v":9035,"vw":81.425212},{"c":81.42,"h":81.52,"l":81.325,"n":122,"o":81.465,"t":"2026-10-21T17:45:00Z","v":2639,"vw":81.41079},{"c":81.715,"h":81.76,"l":81.4,"n":346,"o":81.4,"t":"2026-10-21T18:00:00Z","v":9920,"vw":81.541313},{"c":81.6,"h":81.84,"l":81.6,"n":168,"o":81.78,"t":"2026-10-21T18:15:00Z","v":4815,"vw":81.763096},{"c":81.81,"h":81.925,"l":81.81,"n":126,"o":81.84,"t":"2026-10-21T18:30:00Z","v":3091,"vw":81.875229},{"c":81.165,"h":81.885,"l":81.12,"n":392,"o":81.885,"t":"2026-10-21T18:45:00Z","v":9405,"vw":81.589089},{"c":81.12,"h":81.27,"l":80.91,"n":305,"o":81.05,"t":"2026-10-21T19:00:00Z","v":8096,"vw":81.046341},{"c":81.505,"h":81.54,"l":81.135,"n":297,"o":81.135,"t":"2026-10-21T19:15:00Z","v":7185,"vw":81.385425},{"c":81.19,"h":81.52,"l":81.06,"n":668,"o":81.46,"t":"2026-10-21T19:30:00Z","v":34554,"vw":81.371701},{"c":81.43,"h":81.67,"l":81.12,"n":1722,"o":81.23,"t":"2026-10-21T19:45:00Z","v":70792,"vw":81.336718},{"c":81.43,"h":81.43,"l":81.43,"n":59,"o":81.43,"t":"2026-10-21T20:00:00Z","v":75560,"vw":81.43},{"c":77.8,"h":78.74,"l":77.8,"n":45,"o":78.74,"t":"2026-10-22T08:00:00Z","v":856,"vw":78.046059},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-22T09:30:00Z","v":100,"vw":77.6},{"c":78.51,"h":78.51,"l":78.09,"n":27,"o":78.1,"t":"2026-10-22T10:30:00Z","v":819,"vw":78.202843},{"c":78,"h":78.2,"l":78,"n":10,"o":78.2,"t":"2026-10-22T11:00:00Z","v":488,"vw":78.076046},{"c":77.62,"h":77.62,"l":77.62,"n":2,"o":77.62,"t":"2026-10-22T11:45:00Z","v":107,"vw":77.62},{"c":78,"h":78.2,"l":78,"n":16,"o":78.2,"t":"2026-10-22T12:00:00Z","v":601,"vw":78.102041},{"c":78.57,"h":78.57,"l":78.2,"n":8,"o":78.2,"t":"2026-10-22T12:15:00Z","v":792,"vw":78.470406},{"c":78,"h":78,"l":78,"n":7,"o":78,"t":"2026-10-22T13:00:00Z","v":250,"vw":78},{"c":76.1,"h":77.705,"l":76.01,"n":357,"o":77.1,"t":"2026-10-22T13:30:00Z","v":17155,"vw":76.855024},{"c":77.0801,"h":77.38,"l":75.62,"n":316,"o":76.1,"t":"2026-10-22T13:45:00Z","v":12963,"vw":76.210643},{"c":75.8,"h":77.625,"l":75.72,"n":409,"o":77.625,"t":"2026-10-22T14:00:00Z","v":13465,"vw":76.305612},{"c":74.66,"h":76.02,"l":74.56,"n":539,"o":75.84,"t":"2026-10-22T14:15:00Z","v":20895,"vw":75.479755},{"c":74.495,"h":74.95,"l":74.27,"n":432,"o":74.795,"t":"2026-10-22T14:30:00Z","v":16823,"vw":74.67545},{"c":74.19,"h":74.55,"l":73.97,"n":423,"o":74.41,"t":"2026-10-22T14:45:00Z","v":12875,"vw":74.178874},{"c":74.14,"h":74.55,"l":74.01,"n":876,"o":74.55,"t":"2026-10-22T15:00:00Z","v":19446,"vw":74.282668},{"c":74.41,"h":74.9,"l":74.2825,"n":473,"o":74.2825,"t":"2026-10-22T15:15:00Z","v":14163,"vw":74.653259},{"c":74.4,"h":74.63,"l":74.17,"n":429,"o":74.17,"t":"2026-10-22T15:30:00Z","v":14896,"vw":74.405204},{"c":74.46,"h":74.685,"l":74.25,"n":475,"o":74.36,"t":"2026-10-22T15:45:00Z","v":36631,"vw":74.441164},{"c":74.84,"h":75,"l":74.51,"n":594,"o":74.54,"t":"2026-10-22T16:00:00Z","v":47048,"vw":74.602437},{"c":74.805,"h":75.04,"l":74.77,"n":398,"o":74.997,"t":"2026-10-22T16:15:00Z","v":18134,"vw":74.995913},{"c":74.52,"h":74.685,"l":74.43,"n":312,"o":74.66,"t":"2026-10-22T16:30:00Z","v":8339,"vw":74.533953},{"c":74.57,"h":74.57,"l":74.2,"n":417,"o":74.57,"t":"2026-10-22T16:45:00Z","v":12744,"vw":74.366846},{"c":74.54,"h":74.74,"l":74.39,"n":350,"o":74.73,"t":"2026-10-22T17:00:00Z","v":7142,"vw":74.600194},{"c":74.68,"h":74.835,"l":74.43,"n":342,"o":74.43,"t":"2026-10-22T17:15:00Z","v":7495,"vw":74.63611},{"c":74.6947,"h":74.7575,"l":74.52,"n":147,"o":74.52,"t":"2026-10-22T17:30:00Z","v":4768,"vw":74.672836},{"c":74.16,"h":74.6,"l":74.16,"n":288,"o":74.5,"t":"2026-10-22T17:45:00Z","v":5882,"vw":74.425414},{"c":74.175,"h":74.32,"l":73.87,"n":372,"o":74.145,"t":"2026-10-22T18:00:00Z","v":7462,"vw":74.075729},{"c":74.04,"h":74.38,"l":74.04,"n":322,"o":74.07,"t":"2026-10-22T18:15:00Z","v":5636,"vw":74.214793},{"c":74.025,"h":74.2244,"l":73.9101,"n":438,"o":74.05,"t":"2026-10-22T18:30:00Z","v":12129,"vw":74.070775},{"c":73.68,"h":74.13,"l":73.67,"n":713,"o":74.13,"t":"2026-10-22T18:45:00Z","v":24842,"vw":73.895245},{"c":73.815,"h":73.91,"l":73.305,"n":716,"o":73.61,"t":"2026-10-22T19:00:00Z","v":21411,"vw":73.503731},{"c":73.67,"h":73.8,"l":73.58,"n":646,"o":73.71,"t":"2026-10-22T19:15:00Z","v":16177,"vw":73.689687},{"c":72.78,"h":73.62,"l":72.63,"n":1257,"o":73.62,"t":"2026-10-22T19:30:00Z","v":33867,"vw":72.96802},{"c":73.33,"h":73.615,"l":72.46,"n":3017,"o":72.745,"t":"2026-10-22T19:45:00Z","v":100361,"vw":73.248468},{"c":74,"h":74,"l":73.4,"n":38,"o":73.4,"t":"2026-10-22T20:00:00Z","v":88451,"vw":73.400683},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-22T20:30:00Z","v":559,"vw":73.4},{"c":73.45,"h":73.45,"l":73.45,"n":2,"o":73.45,"t":"2026-10-22T20:45:00Z","v":105,"vw":73.45},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-22T21:15:00Z","v":130,"vw":73.4},{"c":73.41,"h":73.41,"l":73.41,"n":3,"o":73.41,"t":"2026-10-22T23:00:00Z","v":103,"vw":73.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7,"strike":100,"iv":0.7802,"gamma":0.0109,"theta":-0.0496,"vega":0.0363,"rho":0.005052259090490567,"breakevenPct":37.17477182945104},{"delta":0.15,"premium":1.2122772518514646,"strike":98.05345955564854,"iv":0.8523239754392764,"gamma":0.013608837317967547,"theta":-0.07079428614178525,"vega":0.04806941621044378,"rho":0.00751267931130895,"breakevenPct":35.22100096376516},{"delta":0.2,"premium":1.4981382978723403,"strike":89.06534954407294,"iv":0.7112217325227964,"gamma":0.019015957446808514,"theta":-0.07199544072948327,"vega":0.05766276595744681,"rho":0.010109960634447543,"breakevenPct":23.366690971182805},{"delta":0.25,"premium":1.8970744680851062,"strike":85.26595744680851,"iv":0.6739117021276596,"gamma":0.02273936170212766,"theta":-0.07807446808510639,"vega":0.06564148936170212,"rho":0.012649691231444934,"breakevenPct":18.734548310711915},{"delta":0.3,"premium":2.3316358024691355,"strike":82.60802469135803,"iv":0.6484327160493828,"gamma":0.02572685185185185,"theta":-0.08156172839506173,"vega":0.07122314814814815,"rho":0.015175307151830022,"breakevenPct":15.705844563175544},{"delta":0.35,"premium":2.768878600823045,"strike":80.03600823045268,"iv":0.6238442386831277,"gamma":0.02865895061728395,"theta":-0.08485390946502058,"vega":0.07662438271604938,"rho":0.01769986067720128,"breakevenPct":12.7978297660751},{"delta":0.4,"premium":3.5227166666666667,"strike":78.35666666666667,"iv":0.6439102,"gamma":0.0285028,"theta":-0.09019153333333334,"vega":0.07863913333333333,"rho":0.020019705077825373,"breakevenPct":11.537097579802943},{"delta":0.45,"premium":4.2810500000000005,"strike":76.69,"iv":0.6646102,"gamma":0.0283028,"theta":-0.09555820000000001,"vega":0.0806058,"rho":0.02233664285801695,"breakevenPct":10.299754801798127},{"delta":0.5,"premium":5.039383333333333,"strike":75.02333333333334,"iv":0.6853102,"gamma":0.0281028,"theta":-0.10092486666666667,"vega":0.08257246666666668,"rho":0.024653580638208526,"breakevenPct":9.06241202379331},{"delta":0.55,"premium":6.0008369723435235,"strike":73.20596797671034,"iv":0.6942472343522562,"gamma":0.02716710334788937,"theta":-0.10031826783114993,"vega":0.08080596797671034,"rho":0.026817558215769057,"breakevenPct":7.896478611979104},{"delta":0.6,"premium":6.965174672489082,"strike":71.38646288209607,"iv":0.703017248908297,"gamma":0.026220960698689955,"theta":-0.0996268558951965,"vega":0.07898646288209607,"rho":0.028979363944610686,"breakevenPct":6.731559126256856},{"delta":0.65,"premium":7.871459227467811,"strike":69.63519313304721,"iv":0.7001785407725322,"gamma":0.02533948497854077,"theta":-0.09645879828326179,"vega":0.07614806866952789,"rho":0.03118559143843308,"breakevenPct":5.580509958472996},{"delta":0.7,"premium":8.59187614960147,"strike":68.1023911710607,"iv":0.6601724095646843,"gamma":0.02466505211526671,"theta":-0.08536131207847947,"vega":0.07004751686082158,"rho":0.033534043238622455,"breakevenPct":4.4738691195507085},{"delta":0.75,"premium":9.312293071735132,"strike":66.5695892090742,"iv":0.6201662783568364,"gamma":0.023990619251992643,"theta":-0.07426382587369712,"vega":0.06394696505211526,"rho":0.035882495038811836,"breakevenPct":3.3672282806284186},{"delta":0.8,"premium":10.032709993868792,"strike":65.03678724708767,"iv":0.5801601471489883,"gamma":0.023316186388718577,"theta":-0.06316633966891477,"vega":0.05784641324340895,"rho":0.03823094683900121,"breakevenPct":2.2605874417061282},{"delta":0.85,"premium":13.74339774557166,"strike":61.07085346215781,"iv":0.6996676328502416,"gamma":0.0163061191626409,"theta":-0.06258566827697262,"vega":0.047955716586151366,"rho":0.03829277508979575,"breakevenPct":1.9128881729048786},{"delta":0.9,"premium":17.485594639865997,"strike":56.926298157453935,"iv":0.7663721943048576,"gamma":0.011018927973199328,"theta":-0.052233835845896144,"vega":0.03583299832495812,"rho":0.03830235215633585,"breakevenPct":1.3647906243290262}],"put":[{"delta":0.1,"premium":0.934252099496931,"strike":55.39369751257672,"iv":0.8841268851377557,"gamma":0.010724250178942666,"theta":-0.053275136120859,"vega":0.03611753082536524,"rho":-0.006701858168191219,"breakevenPct":25.814677274104625},{"delta":0.15,"premium":1.4620843976476388,"strike":58.40153450268434,"iv":0.8646408246977441,"gamma":0.013861184254835814,"theta":-0.06640710370177687,"vega":0.04711483894855739,"rho":-0.010034958923480724,"breakevenPct":22.43638454565222},{"delta":0.2,"premium":1.7277619981984158,"strike":63.23203633088029,"iv":0.703337146295296,"gamma":0.01989252813855777,"theta":-0.0659626646814424,"vega":0.057279671343464136,"rho":-0.013191449187610654,"breakevenPct":16.218125142784537},{"delta":0.25,"premium":2.344582470669427,"strike":66.09385783298826,"iv":0.6622173913043478,"gamma":0.022734437543133198,"theta":-0.07194748102139406,"vega":0.06463160800552105,"rho":-0.016609767778274442,"breakevenPct":13.15995727786563},{"delta":0.3,"premium":3.1641131815044856,"strike":67.8191856452726,"iv":0.6904782608695652,"gamma":0.02373512767425811,"theta":-0.08164382332643201,"vega":0.07035969634230503,"rho":-0.020179236475423072,"breakevenPct":11.926069385958158},{"delta":0.35,"premium":3.9836438923395443,"strike":69.54451345755693,"iv":0.7187391304347825,"gamma":0.024735817805383024,"theta":-0.09134016563146997,"vega":0.07608778467908903,"rho":-0.023748705172571705,"breakevenPct":10.692181494050686},{"delta":0.4,"premium":4.827893175074184,"strike":71.36498516320475,"iv":0.7182011869436201,"gamma":0.025737091988130564,"theta":-0.09409109792284866,"vega":0.07893768545994066,"rho":-0.027340761925382012,"breakevenPct":9.362359367755667},{"delta":0.45,"premium":5.681008902077151,"strike":73.21958456973294,"iv":0.707333234421365,"gamma":0.026738575667655785,"theta":-0.09435074183976261,"vega":0.08075519287833828,"rho":-0.03094092091554922,"breakevenPct":7.998126048691203},{"delta":0.5,"premium":6.53899721448468,"strike":75.06963788300835,"iv":0.6962105849582172,"gamma":0.027702785515320332,"theta":-0.09439944289693594,"vega":0.08242757660167131,"rho":-0.03454441926677161,"breakevenPct":6.646722968909304},{"delta":0.55,"premium":7.513927576601673,"strike":76.81058495821728,"iv":0.6789752089136489,"gamma":0.02777242339832869,"theta":-0.08938551532033426,"vega":0.08061699164345404,"rho":-0.03822806228331832,"breakevenPct":5.603245631908999},{"delta":0.6,"premium":8.488857938718663,"strike":78.55153203342618,"iv":0.6617398328690808,"gamma":0.02784206128133705,"theta":-0.08437158774373259,"vega":0.07880640668523677,"rho":-0.04191170529986503,"breakevenPct":4.559768294908696},{"delta":0.65,"premium":9.629735034347403,"strike":80.41216879293425,"iv":0.6499884200196271,"gamma":0.027487831207065747,"theta":-0.07941687929342492,"vega":0.0764179587831207,"rho":-0.0457204108891401,"breakevenPct":3.579302876192812},{"delta":0.7,"premium":11.592443572129538,"strike":82.86555446516192,"iv":0.6653956820412168,"gamma":0.02503444553483808,"theta":-0.07475544651619234,"vega":0.07116771344455348,"rho":-0.050148473981450815,"breakevenPct":2.9108964813616804},{"delta":0.75,"premium":13.662516212710763,"strike":85.42153047989623,"iv":0.6806210116731517,"gamma":0.022495330739299615,"theta":-0.06955343709468224,"vega":0.06555460440985734,"rho":-0.05465942527930691,"breakevenPct":2.2489929611967314},{"delta":0.8,"premium":16.45110246433204,"strike":88.66407263294423,"iv":0.6946287937743191,"gamma":0.01938249027237354,"theta":-0.06073372243839169,"vega":0.05751309987029831,"rho":-0.05972508995273576,"breakevenPct":1.6306086791823997},{"delta":0.85,"premium":20.62455752212389,"strike":93.25221238938053,"iv":0.7298,"gamma":0.015433185840707967,"theta":-0.05137610619469027,"vega":0.048020796460177,"rho":-0.06587465930279132,"breakevenPct":1.0657201099895897},{"delta":0.9,"premium":27.632258064516133,"strike":100.64516129032258,"iv":0.794141935483871,"gamma":0.010654838709677419,"theta":-0.039538709677419355,"vega":0.03625806451612903,"rho":-0.07424823647047557,"breakevenPct":0.5409300833585965}]},"raw":{"call":[{"delta":0.1,"premium":0.7,"strike":100,"iv":0.7802,"gamma":0.0109,"theta":-0.0496,"vega":0.0363,"rho":0.005052259090490567,"breakevenPct":37.17477182945104},{"delta":0.15,"premium":1.2122772518514646,"strike":98.05345955564854,"iv":0.8523239754392764,"gamma":0.013608837317967547,"theta":-0.07079428614178525,"vega":0.04806941621044378,"rho":0.00751267931130895,"breakevenPct":35.22100096376516},{"delta":0.2,"premium":1.4981382978723403,"strike":89.06534954407294,"iv":0.7112217325227964,"gamma":0.019015957446808514,"theta":-0.07199544072948327,"vega":0.05766276595744681,"rho":0.010109960634447543,"breakevenPct":23.366690971182805},{"delta":0.25,"premium":1.8970744680851062,"strike":85.26595744680851,"iv":0.6739117021276596,"gamma":0.02273936170212766,"theta":-0.07807446808510639,"vega":0.06564148936170212,"rho":0.012649691231444934,"breakevenPct":18.734548310711915},{"delta":0.3,"premium":2.3316358024691355,"strike":82.60802469135803,"iv":0.6484327160493828,"gamma":0.02572685185185185,"theta":-0.08156172839506173,"vega":0.07122314814814815,"rho":0.015175307151830022,"breakevenPct":15.705844563175544},{"delta":0.35,"premium":2.768878600823045,"strike":80.03600823045268,"iv":0.6238442386831277,"gamma":0.02865895061728395,"theta":-0.08485390946502058,"vega":0.07662438271604938,"rho":0.01769986067720128,"breakevenPct":12.7978297660751},{"delta":0.4,"premium":3.5227166666666667,"strike":78.35666666666667,"iv":0.6439102,"gamma":0.0285028,"theta":-0.09019153333333334,"vega":0.07863913333333333,"rho":0.020019705077825373,"breakevenPct":11.537097579802943},{"delta":0.45,"premium":4.2810500000000005,"strike":76.69,"iv":0.6646102,"gamma":0.0283028,"theta":-0.09555820000000001,"vega":0.0806058,"rho":0.02233664285801695,"breakevenPct":10.299754801798127},{"delta":0.5,"premium":5.039383333333333,"strike":75.02333333333334,"iv":0.6853102,"gamma":0.0281028,"theta":-0.10092486666666667,"vega":0.08257246666666668,"rho":0.024653580638208526,"breakevenPct":9.06241202379331},{"delta":0.55,"premium":6.0008369723435235,"strike":73.20596797671034,"iv":0.6942472343522562,"gamma":0.02716710334788937,"theta":-0.10031826783114993,"vega":0.08080596797671034,"rho":0.026817558215769057,"breakevenPct":7.896478611979104},{"delta":0.6,"premium":6.965174672489082,"strike":71.38646288209607,"iv":0.703017248908297,"gamma":0.026220960698689955,"theta":-0.0996268558951965,"vega":0.07898646288209607,"rho":0.028979363944610686,"breakevenPct":6.731559126256856},{"delta":0.65,"premium":7.871459227467811,"strike":69.63519313304721,"iv":0.7001785407725322,"gamma":0.02533948497854077,"theta":-0.09645879828326179,"vega":0.07614806866952789,"rho":0.03118559143843308,"breakevenPct":5.580509958472996},{"delta":0.7,"premium":8.59187614960147,"strike":68.1023911710607,"iv":0.6601724095646843,"gamma":0.02466505211526671,"theta":-0.08536131207847947,"vega":0.07004751686082158,"rho":0.033534043238622455,"breakevenPct":4.4738691195507085},{"delta":0.75,"premium":9.312293071735132,"strike":66.5695892090742,"iv":0.6201662783568364,"gamma":0.023990619251992643,"theta":-0.07426382587369712,"vega":0.06394696505211526,"rho":0.035882495038811836,"breakevenPct":3.3672282806284186},{"delta":0.8,"premium":10.032709993868792,"strike":65.03678724708767,"iv":0.5801601471489883,"gamma":0.023316186388718577,"theta":-0.06316633966891477,"vega":0.05784641324340895,"rho":0.03823094683900121,"breakevenPct":2.2605874417061282},{"delta":0.85,"premium":13.74339774557166,"strike":61.07085346215781,"iv":0.6996676328502416,"gamma":0.0163061191626409,"theta":-0.06258566827697262,"vega":0.047955716586151366,"rho":0.03829277508979575,"breakevenPct":1.9128881729048786},{"delta":0.9,"premium":17.485594639865997,"strike":56.926298157453935,"iv":0.7663721943048576,"gamma":0.011018927973199328,"theta":-0.052233835845896144,"vega":0.03583299832495812,"rho":0.03830235215633585,"breakevenPct":1.3647906243290262}],"put":[{"delta":0.1,"premium":0.934252099496931,"strike":55.39369751257672,"iv":0.8841268851377557,"gamma":0.010724250178942666,"theta":-0.053275136120859,"vega":0.03611753082536524,"rho":-0.006701858168191219,"breakevenPct":25.814677274104625},{"delta":0.15,"premium":1.4620843976476388,"strike":58.40153450268434,"iv":0.8646408246977441,"gamma":0.013861184254835814,"theta":-0.06640710370177687,"vega":0.04711483894855739,"rho":-0.010034958923480724,"breakevenPct":22.43638454565222},{"delta":0.2,"premium":1.7277619981984158,"strike":63.23203633088029,"iv":0.703337146295296,"gamma":0.01989252813855777,"theta":-0.0659626646814424,"vega":0.057279671343464136,"rho":-0.013191449187610654,"breakevenPct":16.218125142784537},{"delta":0.25,"premium":2.344582470669427,"strike":66.09385783298826,"iv":0.6622173913043478,"gamma":0.022734437543133198,"theta":-0.07194748102139406,"vega":0.06463160800552105,"rho":-0.016609767778274442,"breakevenPct":13.15995727786563},{"delta":0.3,"premium":3.1641131815044856,"strike":67.8191856452726,"iv":0.6904782608695652,"gamma":0.02373512767425811,"theta":-0.08164382332643201,"vega":0.07035969634230503,"rho":-0.020179236475423072,"breakevenPct":11.926069385958158},{"delta":0.35,"premium":3.9836438923395443,"strike":69.54451345755693,"iv":0.7187391304347825,"gamma":0.024735817805383024,"theta":-0.09134016563146997,"vega":0.07608778467908903,"rho":-0.023748705172571705,"breakevenPct":10.692181494050686},{"delta":0.4,"premium":4.827893175074184,"strike":71.36498516320475,"iv":0.7182011869436201,"gamma":0.025737091988130564,"theta":-0.09409109792284866,"vega":0.07893768545994066,"rho":-0.027340761925382012,"breakevenPct":9.362359367755667},{"delta":0.45,"premium":5.681008902077151,"strike":73.21958456973294,"iv":0.707333234421365,"gamma":0.026738575667655785,"theta":-0.09435074183976261,"vega":0.08075519287833828,"rho":-0.03094092091554922,"breakevenPct":7.998126048691203},{"delta":0.5,"premium":6.53899721448468,"strike":75.06963788300835,"iv":0.6962105849582172,"gamma":0.027702785515320332,"theta":-0.09439944289693594,"vega":0.08242757660167131,"rho":-0.03454441926677161,"breakevenPct":6.646722968909304},{"delta":0.55,"premium":7.513927576601673,"strike":76.81058495821728,"iv":0.6789752089136489,"gamma":0.02777242339832869,"theta":-0.08938551532033426,"vega":0.08061699164345404,"rho":-0.03822806228331832,"breakevenPct":5.603245631908999},{"delta":0.6,"premium":8.488857938718663,"strike":78.55153203342618,"iv":0.6617398328690808,"gamma":0.02784206128133705,"theta":-0.08437158774373259,"vega":0.07880640668523677,"rho":-0.04191170529986503,"breakevenPct":4.559768294908696},{"delta":0.65,"premium":9.629735034347403,"strike":80.41216879293425,"iv":0.6499884200196271,"gamma":0.027487831207065747,"theta":-0.07941687929342492,"vega":0.0764179587831207,"rho":-0.0457204108891401,"breakevenPct":3.579302876192812},{"delta":0.7,"premium":11.592443572129538,"strike":82.86555446516192,"iv":0.6653956820412168,"gamma":0.02503444553483808,"theta":-0.07475544651619234,"vega":0.07116771344455348,"rho":-0.050148473981450815,"breakevenPct":2.9108964813616804},{"delta":0.75,"premium":13.662516212710763,"strike":85.42153047989623,"iv":0.6806210116731517,"gamma":0.022495330739299615,"theta":-0.06955343709468224,"vega":0.06555460440985734,"rho":-0.05465942527930691,"breakevenPct":2.2489929611967314},{"delta":0.8,"premium":16.45110246433204,"strike":88.66407263294423,"iv":0.6946287937743191,"gamma":0.01938249027237354,"theta":-0.06073372243839169,"vega":0.05751309987029831,"rho":-0.05972508995273576,"breakevenPct":1.6306086791823997},{"delta":0.85,"premium":20.62455752212389,"strike":93.25221238938053,"iv":0.7298,"gamma":0.015433185840707967,"theta":-0.05137610619469027,"vega":0.048020796460177,"rho":-0.06587465930279132,"breakevenPct":1.0657201099895897},{"delta":0.9,"premium":27.632258064516133,"strike":100.64516129032258,"iv":0.794141935483871,"gamma":0.010654838709677419,"theta":-0.039538709677419355,"vega":0.03625806451612903,"rho":-0.07424823647047557,"breakevenPct":0.5409300833585965}]}},"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"}}