{"symbol":"MIRM","url":"https://intraalpha.com/companies/MIRM","capturedAt":"2026-10-23T16:42:06.492Z","state":"ready","quote":{"symbol":"MIRM","last_price":81.46,"prev_close":83.1,"regular_close":81.46,"change":-1.64,"change_pct":-1.9735,"regular_change":-1.64,"regular_change_pct":-1.9735,"extended_change":0,"extended_change_pct":0,"bid":81.35,"ask":81.45,"bid_size":300,"ask_size":100,"volume":232205,"vwap":81.470275,"open":82.39,"high":83,"low":80.75,"close":81.46,"trade_count":3780,"last_trade_at":"2026-10-23T16:40:08.658924531Z","last_quote_at":"2026-10-23T16:41:36.642238575Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:02.99271065-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MIRM","fetched_at":"2026-10-23T16:36:47.026326+00:00","name":"Mirum Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Mirum Pharmaceuticals, Inc., a biopharmaceutical company, is focused on the development and commercialization of an advanced line of novel therapies for debilitating liver diseases. The company is headquartered in Foster City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5395866000,"ebitda":-70283000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.161,"dividend_per_share":null,"dividend_yield":null,"eps":-14.05,"revenue_ttm":618067000,"gross_profit_ttm":505113000,"profit_margin":-1.392,"operating_margin_ttm":-0.148,"return_on_assets_ttm":-0.0679,"return_on_equity_ttm":-7.03,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.379,"analyst_target_price":153.43,"analyst_number":4,"beta":0.615,"fifty_two_week_high":130,"fifty_two_week_low":63.23,"fifty_day_ma":91.79,"two_hundred_day_ma":98.64,"shares_outstanding":64932000,"forward_pe":166.67,"price_to_sales":8.73,"price_to_book":26.59,"ev_to_revenue":9.91,"ev_to_ebitda":341.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:36:47.026326+00:00"},"optionObservedAt":"2026-10-23T16:27:38.628Z","bars":[{"c":81.95,"h":81.95,"l":81.95,"n":6,"o":81.95,"t":"2026-10-16T11:45:00Z","v":248,"vw":81.95},{"c":82.61,"h":82.95,"l":82,"n":35,"o":82,"t":"2026-10-16T12:00:00Z","v":5197,"vw":82.261083},{"c":82.31,"h":82.31,"l":82.31,"n":3,"o":82.31,"t":"2026-10-16T12:20:00Z","v":908,"vw":82.31},{"c":82.5,"h":82.5,"l":82.4,"n":22,"o":82.4,"t":"2026-10-16T13:00:00Z","v":418,"vw":82.45},{"c":80.68,"h":82.48,"l":80.68,"n":114,"o":82.48,"t":"2026-10-16T13:30:00Z","v":19743,"vw":82.394471},{"c":80.88,"h":80.88,"l":80.875,"n":16,"o":80.875,"t":"2026-10-16T13:35:00Z","v":387,"vw":80.8775},{"c":80.58,"h":80.78,"l":80.29,"n":69,"o":80.78,"t":"2026-10-16T13:40:00Z","v":2538,"vw":80.559743},{"c":80,"h":80.29,"l":80,"n":71,"o":80.29,"t":"2026-10-16T13:45:00Z","v":2745,"vw":80.062308},{"c":80.36,"h":80.36,"l":80.045,"n":29,"o":80.045,"t":"2026-10-16T13:50:00Z","v":1362,"vw":80.183542},{"c":80.59,"h":80.59,"l":80.335,"n":50,"o":80.35,"t":"2026-10-16T13:55:00Z","v":1847,"vw":80.408333},{"c":81.02,"h":81.02,"l":80.65,"n":31,"o":80.65,"t":"2026-10-16T14:00:00Z","v":1750,"vw":80.818491},{"c":81.22,"h":81.22,"l":80.72,"n":90,"o":80.86,"t":"2026-10-16T14:05:00Z","v":2783,"vw":80.8735},{"c":81.0475,"h":81.0475,"l":80.89,"n":26,"o":80.91,"t":"2026-10-16T14:10:00Z","v":737,"vw":80.949167},{"c":80.72,"h":80.81,"l":80.72,"n":71,"o":80.8,"t":"2026-10-16T14:15:00Z","v":1675,"vw":80.768333},{"c":80.69,"h":80.69,"l":80.65,"n":24,"o":80.68,"t":"2026-10-16T14:20:00Z","v":922,"vw":80.674848},{"c":80.52,"h":80.52,"l":80.52,"n":22,"o":80.52,"t":"2026-10-16T14:25:00Z","v":584,"vw":80.52},{"c":80.335,"h":80.335,"l":80.335,"n":7,"o":80.335,"t":"2026-10-16T14:30:00Z","v":116,"vw":80.335},{"c":80.635,"h":80.635,"l":80.06,"n":31,"o":80.06,"t":"2026-10-16T14:35:00Z","v":1080,"vw":80.531429},{"c":80.62,"h":80.7,"l":80.615,"n":27,"o":80.615,"t":"2026-10-16T14:40:00Z","v":2848,"vw":80.618331},{"c":80.635,"h":80.65,"l":80.58,"n":22,"o":80.58,"t":"2026-10-16T14:45:00Z","v":1731,"vw":80.632163},{"c":80.665,"h":80.665,"l":80.66,"n":13,"o":80.66,"t":"2026-10-16T14:50:00Z","v":484,"vw":80.6617},{"c":80.82,"h":80.82,"l":80.82,"n":7,"o":80.82,"t":"2026-10-16T14:55:00Z","v":131,"vw":80.82},{"c":80.265,"h":80.585,"l":80.265,"n":116,"o":80.585,"t":"2026-10-16T15:00:00Z","v":2333,"vw":80.395674},{"c":80.3,"h":80.345,"l":80.06,"n":37,"o":80.06,"t":"2026-10-16T15:05:00Z","v":934,"vw":80.232922},{"c":80.265,"h":80.265,"l":80.26,"n":23,"o":80.26,"t":"2026-10-16T15:10:00Z","v":567,"vw":80.263214},{"c":80,"h":80.22,"l":80,"n":71,"o":80.21,"t":"2026-10-16T15:15:00Z","v":1809,"vw":80.14125},{"c":79.835,"h":80.025,"l":79.835,"n":176,"o":79.99,"t":"2026-10-16T15:20:00Z","v":5302,"vw":79.965217},{"c":79.98,"h":79.98,"l":79.64,"n":54,"o":79.64,"t":"2026-10-16T15:25:00Z","v":1687,"vw":79.903902},{"c":80.31,"h":80.31,"l":79.98,"n":63,"o":80,"t":"2026-10-16T15:30:00Z","v":2261,"vw":80.119286},{"c":80.105,"h":80.31,"l":80.105,"n":90,"o":80.17,"t":"2026-10-16T15:35:00Z","v":2686,"vw":80.168629},{"c":80.08,"h":80.08,"l":80.01,"n":32,"o":80.01,"t":"2026-10-16T15:40:00Z","v":1094,"vw":80.038},{"c":80.35,"h":80.375,"l":79.985,"n":83,"o":79.985,"t":"2026-10-16T15:45:00Z","v":2780,"vw":80.239909},{"c":80.14,"h":80.35,"l":80.14,"n":42,"o":80.35,"t":"2026-10-16T15:50:00Z","v":1963,"vw":80.186902},{"c":80.18,"h":80.36,"l":80.13,"n":58,"o":80.24,"t":"2026-10-16T15:55:00Z","v":1919,"vw":80.223243},{"c":80.21,"h":80.3,"l":80.15,"n":75,"o":80.15,"t":"2026-10-16T16:00:00Z","v":2666,"vw":80.21142},{"c":79.985,"h":80.09,"l":79.985,"n":79,"o":80.09,"t":"2026-10-16T16:05:00Z","v":2231,"vw":80.0375},{"c":79.98,"h":80,"l":79.98,"n":33,"o":79.985,"t":"2026-10-16T16:10:00Z","v":1902,"vw":79.986236},{"c":79.88,"h":79.985,"l":79.88,"n":39,"o":79.985,"t":"2026-10-16T16:15:00Z","v":793,"vw":79.948106},{"c":79.99,"h":80.03,"l":79.92,"n":36,"o":80.02,"t":"2026-10-16T16:20:00Z","v":1712,"vw":79.993},{"c":79.99,"h":79.9925,"l":79.99,"n":23,"o":79.9925,"t":"2026-10-16T16:25:00Z","v":818,"vw":79.990833},{"c":79.8,"h":79.93,"l":79.8,"n":61,"o":79.93,"t":"2026-10-16T16:30:00Z","v":1908,"vw":79.8875},{"c":80,"h":80.01,"l":79.71,"n":24,"o":79.71,"t":"2026-10-16T16:35:00Z","v":1896,"vw":79.84806},{"c":79.79,"h":79.92,"l":79.75,"n":153,"o":79.81,"t":"2026-10-16T16:40:00Z","v":7829,"vw":79.855394},{"c":79.705,"h":79.76,"l":79.65,"n":37,"o":79.76,"t":"2026-10-16T16:45:00Z","v":1631,"vw":79.726326},{"c":80.09,"h":80.09,"l":79.81,"n":56,"o":79.81,"t":"2026-10-16T16:50:00Z","v":2489,"vw":80.024724},{"c":79.9375,"h":79.9375,"l":79.9375,"n":7,"o":79.9375,"t":"2026-10-16T16:55:00Z","v":260,"vw":79.9375},{"c":79.845,"h":79.845,"l":79.845,"n":3,"o":79.845,"t":"2026-10-16T17:00:00Z","v":298,"vw":79.845},{"c":80.04,"h":80.04,"l":80.04,"n":5,"o":80.04,"t":"2026-10-16T17:05:00Z","v":126,"vw":80.04},{"c":79.91,"h":79.99,"l":79.74,"n":139,"o":79.855,"t":"2026-10-16T17:10:00Z","v":30659,"vw":79.847212},{"c":79.87,"h":79.9,"l":79.83,"n":71,"o":79.9,"t":"2026-10-16T17:15:00Z","v":3122,"vw":79.875082},{"c":79.95,"h":80.02,"l":79.88,"n":45,"o":79.95,"t":"2026-10-16T17:20:00Z","v":2045,"vw":79.944737},{"c":80.15,"h":80.15,"l":80,"n":121,"o":80,"t":"2026-10-16T17:25:00Z","v":5215,"vw":80.093398},{"c":80.05,"h":80.05,"l":80.05,"n":14,"o":80.05,"t":"2026-10-16T17:30:00Z","v":516,"vw":80.05},{"c":80,"h":80.175,"l":80,"n":73,"o":80.175,"t":"2026-10-16T17:35:00Z","v":1349,"vw":80.113},{"c":80.405,"h":80.405,"l":80.135,"n":126,"o":80.17,"t":"2026-10-16T17:40:00Z","v":5058,"vw":80.197142},{"c":80.33,"h":80.41,"l":80.26,"n":62,"o":80.41,"t":"2026-10-16T17:45:00Z","v":1777,"vw":80.32251},{"c":80.09,"h":80.29,"l":80.09,"n":95,"o":80.17,"t":"2026-10-16T17:50:00Z","v":4583,"vw":80.173996},{"c":80.235,"h":80.235,"l":80.235,"n":6,"o":80.235,"t":"2026-10-16T17:55:00Z","v":241,"vw":80.235},{"c":80.2,"h":80.2,"l":80.0906,"n":39,"o":80.0906,"t":"2026-10-16T18:05:00Z","v":1102,"vw":80.173185},{"c":80.02,"h":80.15,"l":80.02,"n":43,"o":80.15,"t":"2026-10-16T18:10:00Z","v":1099,"vw":80.0875},{"c":80.13,"h":80.13,"l":80.11,"n":16,"o":80.11,"t":"2026-10-16T18:15:00Z","v":543,"vw":80.12},{"c":80.24,"h":80.24,"l":80.18,"n":55,"o":80.24,"t":"2026-10-16T18:20:00Z","v":1401,"vw":80.22},{"c":80.235,"h":80.235,"l":80.15,"n":38,"o":80.15,"t":"2026-10-16T18:25:00Z","v":787,"vw":80.187778},{"c":80.5,"h":80.5,"l":80.34,"n":34,"o":80.34,"t":"2026-10-16T18:30:00Z","v":937,"vw":80.393333},{"c":80.51,"h":80.51,"l":80.39,"n":97,"o":80.45,"t":"2026-10-16T18:35:00Z","v":2102,"vw":80.481429},{"c":80.38,"h":80.53,"l":80.38,"n":28,"o":80.53,"t":"2026-10-16T18:40:00Z","v":439,"vw":80.455},{"c":80.315,"h":80.315,"l":80.315,"n":25,"o":80.315,"t":"2026-10-16T18:45:00Z","v":539,"vw":80.315},{"c":80.22,"h":80.22,"l":80.22,"n":30,"o":80.22,"t":"2026-10-16T18:50:00Z","v":540,"vw":80.22},{"c":80.31,"h":80.31,"l":80.18,"n":116,"o":80.235,"t":"2026-10-16T18:55:00Z","v":10742,"vw":80.251752},{"c":80.32,"h":80.41,"l":80.27,"n":41,"o":80.27,"t":"2026-10-16T19:00:00Z","v":1031,"vw":80.327778},{"c":80.42,"h":80.42,"l":80.42,"n":15,"o":80.42,"t":"2026-10-16T19:05:00Z","v":402,"vw":80.42},{"c":80.58,"h":80.6,"l":80.58,"n":40,"o":80.6,"t":"2026-10-16T19:10:00Z","v":987,"vw":80.59},{"c":80.58,"h":80.8,"l":80.58,"n":102,"o":80.68,"t":"2026-10-16T19:15:00Z","v":2638,"vw":80.680938},{"c":80.7,"h":80.7,"l":80.59,"n":89,"o":80.64,"t":"2026-10-16T19:20:00Z","v":2275,"vw":80.6425},{"c":80.645,"h":80.72,"l":80.645,"n":112,"o":80.72,"t":"2026-10-16T19:25:00Z","v":2234,"vw":80.686187},{"c":80.59,"h":80.59,"l":80.49,"n":71,"o":80.49,"t":"2026-10-16T19:30:00Z","v":1234,"vw":80.5625},{"c":80.28,"h":80.59,"l":80.28,"n":144,"o":80.495,"t":"2026-10-16T19:35:00Z","v":3543,"vw":80.439335},{"c":80.195,"h":80.37,"l":80.135,"n":204,"o":80.3025,"t":"2026-10-16T19:40:00Z","v":6534,"vw":80.235159},{"c":80.105,"h":80.48,"l":80.025,"n":181,"o":80.29,"t":"2026-10-16T19:45:00Z","v":32965,"vw":80.218397},{"c":80.12,"h":80.565,"l":80,"n":553,"o":80,"t":"2026-10-16T19:50:00Z","v":24953,"vw":80.16937},{"c":80.19,"h":80.265,"l":80.04,"n":1023,"o":80.18,"t":"2026-10-16T19:55:00Z","v":43068,"vw":80.119642},{"c":80.14,"h":80.14,"l":80.14,"n":13,"o":80.14,"t":"2026-10-16T20:00:00Z","v":137130,"vw":80.14},{"c":80.1,"h":80.14,"l":80.1,"n":9,"o":80.14,"t":"2026-10-19T08:20:00Z","v":207,"vw":80.12},{"c":80.71,"h":80.85,"l":80.15,"n":51,"o":80.15,"t":"2026-10-19T11:15:00Z","v":2253,"vw":80.394211},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-19T12:35:00Z","v":100,"vw":80.5},{"c":81.15,"h":81.605,"l":80.505,"n":104,"o":80.9,"t":"2026-10-19T13:30:00Z","v":6984,"vw":81.14726},{"c":81.1,"h":81.1,"l":81.1,"n":17,"o":81.1,"t":"2026-10-19T13:40:00Z","v":312,"vw":81.1},{"c":80.788,"h":80.788,"l":80.788,"n":16,"o":80.788,"t":"2026-10-19T13:45:00Z","v":745,"vw":80.788},{"c":80.51,"h":80.71,"l":80.345,"n":41,"o":80.71,"t":"2026-10-19T13:55:00Z","v":1031,"vw":80.546667},{"c":80.57,"h":80.945,"l":80.57,"n":89,"o":80.82,"t":"2026-10-19T14:00:00Z","v":3371,"vw":80.822766},{"c":80.84,"h":80.85,"l":80.83,"n":20,"o":80.85,"t":"2026-10-19T14:05:00Z","v":1228,"vw":80.84522},{"c":81.04,"h":81.25,"l":80.87,"n":97,"o":81.0614,"t":"2026-10-19T14:10:00Z","v":4836,"vw":80.984616},{"c":80.97,"h":81.24,"l":80.97,"n":68,"o":81.23,"t":"2026-10-19T14:15:00Z","v":2677,"vw":81.064615},{"c":81.28,"h":81.28,"l":81.07,"n":38,"o":81.07,"t":"2026-10-19T14:20:00Z","v":927,"vw":81.18},{"c":81.1638,"h":81.69,"l":81.1638,"n":13,"o":81.69,"t":"2026-10-19T14:25:00Z","v":3175,"vw":81.180774},{"c":81.195,"h":81.195,"l":81.1,"n":70,"o":81.16,"t":"2026-10-19T14:30:00Z","v":1723,"vw":81.153571},{"c":81.22,"h":81.4,"l":81.02,"n":73,"o":81.02,"t":"2026-10-19T14:35:00Z","v":2006,"vw":81.259581},{"c":80.855,"h":81.11,"l":80.75,"n":46,"o":81.11,"t":"2026-10-19T14:40:00Z","v":4230,"vw":80.922431},{"c":81.2,"h":81.2,"l":81.02,"n":26,"o":81.02,"t":"2026-10-19T14:45:00Z","v":488,"vw":81.11},{"c":81.23,"h":81.23,"l":81.21,"n":27,"o":81.21,"t":"2026-10-19T14:55:00Z","v":657,"vw":81.216667},{"c":81.145,"h":81.365,"l":81.145,"n":41,"o":81.365,"t":"2026-10-19T15:00:00Z","v":3266,"vw":81.204},{"c":81.25,"h":81.25,"l":81.15,"n":38,"o":81.24,"t":"2026-10-19T15:05:00Z","v":783,"vw":81.213333},{"c":81.33,"h":81.34,"l":81.22,"n":49,"o":81.22,"t":"2026-10-19T15:10:00Z","v":990,"vw":81.296667},{"c":81.25,"h":81.3,"l":81.24,"n":31,"o":81.3,"t":"2026-10-19T15:15:00Z","v":1000,"vw":81.269052},{"c":81.335,"h":81.335,"l":81.335,"n":11,"o":81.335,"t":"2026-10-19T15:20:00Z","v":138,"vw":81.335},{"c":81.51,"h":81.51,"l":81.33,"n":24,"o":81.38,"t":"2026-10-19T15:25:00Z","v":656,"vw":81.42125},{"c":81.54,"h":81.55,"l":81.385,"n":105,"o":81.385,"t":"2026-10-19T15:30:00Z","v":3119,"vw":81.496333},{"c":81.32,"h":81.45,"l":81.315,"n":126,"o":81.4,"t":"2026-10-19T15:35:00Z","v":8890,"vw":81.374095},{"c":81.135,"h":81.325,"l":81.135,"n":30,"o":81.32,"t":"2026-10-19T15:40:00Z","v":656,"vw":81.284},{"c":81.17,"h":81.28,"l":81.15,"n":93,"o":81.28,"t":"2026-10-19T15:45:00Z","v":2209,"vw":81.187734},{"c":81.47,"h":81.69,"l":81.3,"n":201,"o":81.3,"t":"2026-10-19T15:50:00Z","v":7467,"vw":81.376643},{"c":81.575,"h":81.575,"l":81.4,"n":31,"o":81.4,"t":"2026-10-19T15:55:00Z","v":743,"vw":81.458333},{"c":81.375,"h":81.39,"l":81.375,"n":55,"o":81.39,"t":"2026-10-19T16:00:00Z","v":1064,"vw":81.380882},{"c":81.375,"h":81.375,"l":81.375,"n":13,"o":81.375,"t":"2026-10-19T16:05:00Z","v":335,"vw":81.375},{"c":81.515,"h":81.68,"l":81.38,"n":30,"o":81.38,"t":"2026-10-19T16:10:00Z","v":972,"vw":81.523},{"c":81.515,"h":81.515,"l":81.515,"n":11,"o":81.515,"t":"2026-10-19T16:15:00Z","v":299,"vw":81.515},{"c":81.7,"h":81.7,"l":81.7,"n":35,"o":81.7,"t":"2026-10-19T16:20:00Z","v":879,"vw":81.7},{"c":81.75,"h":81.75,"l":81.635,"n":71,"o":81.71,"t":"2026-10-19T16:25:00Z","v":1757,"vw":81.695194},{"c":81.735,"h":81.735,"l":81.73,"n":14,"o":81.73,"t":"2026-10-19T16:30:00Z","v":464,"vw":81.733408},{"c":81.755,"h":81.85,"l":81.68,"n":97,"o":81.82,"t":"2026-10-19T16:35:00Z","v":2661,"vw":81.735},{"c":81.99,"h":81.99,"l":81.85,"n":28,"o":81.85,"t":"2026-10-19T16:40:00Z","v":784,"vw":81.906},{"c":81.785,"h":81.785,"l":81.785,"n":17,"o":81.785,"t":"2026-10-19T16:45:00Z","v":398,"vw":81.785},{"c":81.785,"h":81.98,"l":81.785,"n":20,"o":81.785,"t":"2026-10-19T16:50:00Z","v":830,"vw":81.818333},{"c":81.5801,"h":81.5801,"l":81.5801,"n":12,"o":81.5801,"t":"2026-10-19T17:00:00Z","v":213,"vw":81.5801},{"c":81.82,"h":81.875,"l":81.78,"n":23,"o":81.875,"t":"2026-10-19T17:10:00Z","v":746,"vw":81.81656},{"c":82.15,"h":82.2,"l":81.87,"n":204,"o":81.87,"t":"2026-10-19T17:15:00Z","v":6252,"vw":82.019355},{"c":82.115,"h":82.12,"l":82.095,"n":32,"o":82.12,"t":"2026-10-19T17:20:00Z","v":852,"vw":82.113244},{"c":81.9717,"h":82.27,"l":81.9717,"n":31,"o":82.27,"t":"2026-10-19T17:30:00Z","v":821,"vw":82.136683},{"c":81.99,"h":81.99,"l":81.91,"n":43,"o":81.91,"t":"2026-10-19T17:35:00Z","v":1071,"vw":81.96},{"c":81.91,"h":82.24,"l":81.91,"n":77,"o":82.075,"t":"2026-10-19T17:40:00Z","v":2451,"vw":82.12566},{"c":81.765,"h":81.9,"l":81.74,"n":78,"o":81.9,"t":"2026-10-19T17:45:00Z","v":1940,"vw":81.810103},{"c":81.74,"h":81.74,"l":81.74,"n":36,"o":81.74,"t":"2026-10-19T17:50:00Z","v":453,"vw":81.74},{"c":81.85,"h":81.85,"l":81.74,"n":47,"o":81.74,"t":"2026-10-19T17:55:00Z","v":1199,"vw":81.828142},{"c":81.94,"h":81.94,"l":81.815,"n":89,"o":81.835,"t":"2026-10-19T18:00:00Z","v":814,"vw":81.85625},{"c":81.7444,"h":81.93,"l":81.73,"n":25,"o":81.93,"t":"2026-10-19T18:05:00Z","v":675,"vw":81.823689},{"c":81.8,"h":81.8,"l":81.7,"n":107,"o":81.73,"t":"2026-10-19T18:10:00Z","v":3155,"vw":81.744029},{"c":82,"h":82,"l":81.7,"n":93,"o":81.7,"t":"2026-10-19T18:15:00Z","v":2817,"vw":81.830714},{"c":82.13,"h":82.13,"l":82.13,"n":11,"o":82.13,"t":"2026-10-19T18:20:00Z","v":294,"vw":82.13},{"c":81.93,"h":82.1465,"l":81.88,"n":88,"o":82.1465,"t":"2026-10-19T18:25:00Z","v":3006,"vw":81.993391},{"c":81.93,"h":81.93,"l":81.93,"n":24,"o":81.93,"t":"2026-10-19T18:30:00Z","v":454,"vw":81.93},{"c":82.075,"h":82.13,"l":81.88,"n":160,"o":81.88,"t":"2026-10-19T18:35:00Z","v":5935,"vw":82.01761},{"c":82.03,"h":82.09,"l":82.03,"n":41,"o":82.08,"t":"2026-10-19T18:40:00Z","v":1534,"vw":82.078182},{"c":81.97,"h":82.15,"l":81.97,"n":84,"o":81.99,"t":"2026-10-19T18:45:00Z","v":2015,"vw":82.024724},{"c":82.23,"h":82.23,"l":81.91,"n":182,"o":82.03,"t":"2026-10-19T18:50:00Z","v":6663,"vw":82.065938},{"c":82.28,"h":82.295,"l":82.15,"n":90,"o":82.295,"t":"2026-10-19T18:55:00Z","v":2198,"vw":82.250555},{"c":82.41,"h":82.565,"l":82.265,"n":271,"o":82.27,"t":"2026-10-19T19:00:00Z","v":9437,"vw":82.429354},{"c":82.76,"h":82.76,"l":82.415,"n":184,"o":82.415,"t":"2026-10-19T19:05:00Z","v":6257,"vw":82.617367},{"c":82.605,"h":82.76,"l":82.46,"n":167,"o":82.76,"t":"2026-10-19T19:10:00Z","v":6343,"vw":82.583192},{"c":82.605,"h":82.67,"l":82.55,"n":106,"o":82.555,"t":"2026-10-19T19:15:00Z","v":2704,"vw":82.598676},{"c":82.66,"h":82.67,"l":82.555,"n":115,"o":82.605,"t":"2026-10-19T19:20:00Z","v":3639,"vw":82.60731},{"c":82.565,"h":82.69,"l":82.565,"n":35,"o":82.69,"t":"2026-10-19T19:25:00Z","v":753,"vw":82.65125},{"c":82.565,"h":82.89,"l":82.53,"n":300,"o":82.68,"t":"2026-10-19T19:30:00Z","v":11498,"vw":82.731318},{"c":82.5575,"h":82.65,"l":82.47,"n":160,"o":82.49,"t":"2026-10-19T19:35:00Z","v":5732,"vw":82.569777},{"c":82.425,"h":82.66,"l":82.36,"n":244,"o":82.555,"t":"2026-10-19T19:40:00Z","v":8310,"vw":82.543318},{"c":82.185,"h":82.48,"l":82.185,"n":260,"o":82.36,"t":"2026-10-19T19:45:00Z","v":9593,"vw":82.278702},{"c":82.32,"h":82.4,"l":81.855,"n":370,"o":82.1,"t":"2026-10-19T19:50:00Z","v":12160,"vw":82.165234},{"c":82.24,"h":82.515,"l":82.18,"n":1134,"o":82.23,"t":"2026-10-19T19:55:00Z","v":53403,"vw":82.332381},{"c":82.24,"h":82.24,"l":82.24,"n":33,"o":82.24,"t":"2026-10-19T20:00:00Z","v":144598,"vw":82.24},{"c":82.4,"h":82.75,"l":82.3,"n":55,"o":82.75,"t":"2026-10-20T12:00:00Z","v":5932,"vw":82.562165},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-20T13:05:00Z","v":117,"vw":82.25},{"c":83.515,"h":83.515,"l":82.315,"n":58,"o":82.75,"t":"2026-10-20T13:30:00Z","v":18820,"vw":83.143877},{"c":82.86,"h":83.245,"l":82.85,"n":49,"o":83.07,"t":"2026-10-20T13:35:00Z","v":1386,"vw":83.1495},{"c":83.62,"h":83.71,"l":82.9,"n":92,"o":82.9,"t":"2026-10-20T13:40:00Z","v":4318,"vw":83.290454},{"c":83.01,"h":83.27,"l":83.01,"n":37,"o":83.27,"t":"2026-10-20T13:45:00Z","v":1133,"vw":83.100833},{"c":83.57,"h":83.64,"l":83,"n":38,"o":83,"t":"2026-10-20T13:50:00Z","v":1442,"vw":83.268508},{"c":83.64,"h":83.64,"l":83.0654,"n":43,"o":83.0654,"t":"2026-10-20T13:55:00Z","v":1690,"vw":83.494238},{"c":83.75,"h":83.81,"l":83.5,"n":50,"o":83.5,"t":"2026-10-20T14:00:00Z","v":2274,"vw":83.613872},{"c":83.27,"h":83.53,"l":83.27,"n":23,"o":83.53,"t":"2026-10-20T14:05:00Z","v":499,"vw":83.4},{"c":83.89,"h":83.89,"l":83.7,"n":52,"o":83.7,"t":"2026-10-20T14:15:00Z","v":762,"vw":83.795},{"c":83.925,"h":83.93,"l":83.925,"n":34,"o":83.93,"t":"2026-10-20T14:20:00Z","v":652,"vw":83.9275},{"c":84.33,"h":84.33,"l":83.48,"n":38,"o":83.58,"t":"2026-10-20T14:25:00Z","v":1243,"vw":83.986401},{"c":83.9873,"h":84.19,"l":83.56,"n":118,"o":83.86,"t":"2026-10-20T14:30:00Z","v":4760,"vw":83.896615},{"c":84.785,"h":84.785,"l":84.25,"n":158,"o":84.34,"t":"2026-10-20T14:35:00Z","v":10143,"vw":84.45915},{"c":84.87,"h":84.955,"l":84.62,"n":100,"o":84.63,"t":"2026-10-20T14:40:00Z","v":4129,"vw":84.814902},{"c":85.02,"h":85.035,"l":85,"n":47,"o":85,"t":"2026-10-20T14:45:00Z","v":977,"vw":85.01773},{"c":84.75,"h":84.75,"l":84.68,"n":35,"o":84.68,"t":"2026-10-20T14:50:00Z","v":423,"vw":84.715},{"c":84.765,"h":84.91,"l":84.68,"n":60,"o":84.88,"t":"2026-10-20T14:55:00Z","v":2322,"vw":84.850909},{"c":84.77,"h":85.03,"l":84.77,"n":284,"o":84.8,"t":"2026-10-20T15:00:00Z","v":16886,"vw":84.921172},{"c":84.89,"h":84.89,"l":84.695,"n":54,"o":84.695,"t":"2026-10-20T15:05:00Z","v":1574,"vw":84.786429},{"c":84.12,"h":84.8,"l":83.935,"n":160,"o":84.8,"t":"2026-10-20T15:10:00Z","v":5157,"vw":84.236691},{"c":84.405,"h":84.44,"l":84.2,"n":111,"o":84.32,"t":"2026-10-20T15:15:00Z","v":3390,"vw":84.327558},{"c":84.555,"h":84.705,"l":84.455,"n":79,"o":84.69,"t":"2026-10-20T15:20:00Z","v":2604,"vw":84.599615},{"c":84.72,"h":84.84,"l":84.575,"n":62,"o":84.575,"t":"2026-10-20T15:25:00Z","v":1588,"vw":84.701429},{"c":85,"h":85.17,"l":84.62,"n":190,"o":84.67,"t":"2026-10-20T15:30:00Z","v":8840,"vw":84.873677},{"c":85.14,"h":85.16,"l":84.995,"n":30,"o":85.16,"t":"2026-10-20T15:35:00Z","v":1090,"vw":85.095938},{"c":84.86,"h":85.17,"l":84.8,"n":187,"o":85.17,"t":"2026-10-20T15:40:00Z","v":8067,"vw":84.953248},{"c":85,"h":85.14,"l":84.715,"n":148,"o":84.715,"t":"2026-10-20T15:45:00Z","v":7017,"vw":84.913311},{"c":85.175,"h":85.175,"l":84.88,"n":105,"o":85.01,"t":"2026-10-20T15:50:00Z","v":3212,"vw":85.012677},{"c":85.05,"h":85.06,"l":85.045,"n":21,"o":85.06,"t":"2026-10-20T15:55:00Z","v":617,"vw":85.05125},{"c":84.82,"h":85.23,"l":84.82,"n":104,"o":85.23,"t":"2026-10-20T16:00:00Z","v":3001,"vw":84.991765},{"c":85.17,"h":85.17,"l":84.68,"n":118,"o":84.77,"t":"2026-10-20T16:05:00Z","v":6272,"vw":84.8521},{"c":84.89,"h":85.02,"l":84.89,"n":61,"o":85.02,"t":"2026-10-20T16:10:00Z","v":1793,"vw":84.937222},{"c":84.9,"h":84.935,"l":84.7814,"n":50,"o":84.7814,"t":"2026-10-20T16:15:00Z","v":1438,"vw":84.885357},{"c":85.25,"h":85.25,"l":84.9,"n":109,"o":84.9,"t":"2026-10-20T16:20:00Z","v":3865,"vw":85.019397},{"c":85.114,"h":85.38,"l":84.9,"n":124,"o":85.38,"t":"2026-10-20T16:25:00Z","v":6162,"vw":85.142417},{"c":85.28,"h":85.28,"l":85.11,"n":129,"o":85.2225,"t":"2026-10-20T16:30:00Z","v":9900,"vw":85.234635},{"c":85.48,"h":85.51,"l":85.16,"n":77,"o":85.16,"t":"2026-10-20T16:35:00Z","v":2760,"vw":85.335759},{"c":85.38,"h":85.44,"l":85.23,"n":86,"o":85.44,"t":"2026-10-20T16:40:00Z","v":2079,"vw":85.345909},{"c":85.15,"h":85.42,"l":84.96,"n":140,"o":85.34,"t":"2026-10-20T16:45:00Z","v":4427,"vw":85.200631},{"c":85.115,"h":85.125,"l":85.02,"n":44,"o":85.1072,"t":"2026-10-20T16:50:00Z","v":2516,"vw":85.107844},{"c":85.15,"h":85.27,"l":85.01,"n":116,"o":85.115,"t":"2026-10-20T16:55:00Z","v":3811,"vw":85.138949},{"c":85.32,"h":85.32,"l":85.2,"n":92,"o":85.27,"t":"2026-10-20T17:00:00Z","v":2579,"vw":85.25125},{"c":85.38,"h":85.38,"l":85.34,"n":44,"o":85.34,"t":"2026-10-20T17:05:00Z","v":748,"vw":85.355},{"c":85.385,"h":85.41,"l":85.16,"n":174,"o":85.38,"t":"2026-10-20T17:10:00Z","v":11086,"vw":85.317359},{"c":85.405,"h":85.51,"l":85.35,"n":82,"o":85.37,"t":"2026-10-20T17:15:00Z","v":2646,"vw":85.409375},{"c":85.44,"h":85.55,"l":85.38,"n":121,"o":85.47,"t":"2026-10-20T17:20:00Z","v":8619,"vw":85.415407},{"c":85.415,"h":85.54,"l":85.37,"n":92,"o":85.435,"t":"2026-10-20T17:25:00Z","v":3183,"vw":85.437493},{"c":85.415,"h":85.415,"l":85.31,"n":98,"o":85.36,"t":"2026-10-20T17:30:00Z","v":3683,"vw":85.376199},{"c":85.46,"h":85.48,"l":85.41,"n":45,"o":85.415,"t":"2026-10-20T17:35:00Z","v":1684,"vw":85.43},{"c":85.13,"h":85.48,"l":85.1,"n":210,"o":85.47,"t":"2026-10-20T17:40:00Z","v":9531,"vw":85.308867},{"c":85.22,"h":85.3399,"l":85.15,"n":40,"o":85.15,"t":"2026-10-20T17:45:00Z","v":2010,"vw":85.271225},{"c":85.32,"h":85.32,"l":85.195,"n":51,"o":85.195,"t":"2026-10-20T17:50:00Z","v":1133,"vw":85.2475},{"c":85.31,"h":85.32,"l":85.2,"n":61,"o":85.32,"t":"2026-10-20T17:55:00Z","v":1758,"vw":85.275556},{"c":85.295,"h":85.34,"l":85.2,"n":105,"o":85.32,"t":"2026-10-20T18:00:00Z","v":3620,"vw":85.285955},{"c":85.28,"h":85.4,"l":85.25,"n":153,"o":85.295,"t":"2026-10-20T18:05:00Z","v":4752,"vw":85.283656},{"c":85.34,"h":85.37,"l":85.305,"n":57,"o":85.305,"t":"2026-10-20T18:10:00Z","v":1683,"vw":85.347778},{"c":85.305,"h":85.345,"l":85.305,"n":69,"o":85.34,"t":"2026-10-20T18:15:00Z","v":1660,"vw":85.329444},{"c":85.2,"h":85.325,"l":85.19,"n":124,"o":85.31,"t":"2026-10-20T18:20:00Z","v":4186,"vw":85.294375},{"c":85.3,"h":85.32,"l":85.19,"n":196,"o":85.19,"t":"2026-10-20T18:25:00Z","v":4645,"vw":85.276329},{"c":85.02,"h":85.25,"l":85.02,"n":289,"o":85.23,"t":"2026-10-20T18:30:00Z","v":10508,"vw":85.190036},{"c":85.08,"h":85.14,"l":84.83,"n":112,"o":84.86,"t":"2026-10-20T18:35:00Z","v":4806,"vw":84.967414},{"c":84.99,"h":85.16,"l":84.955,"n":151,"o":85.05,"t":"2026-10-20T18:40:00Z","v":7932,"vw":85.10254},{"c":85.2,"h":85.2,"l":85,"n":69,"o":85.08,"t":"2026-10-20T18:45:00Z","v":2369,"vw":85.110596},{"c":85.27,"h":85.28,"l":85.09,"n":93,"o":85.2,"t":"2026-10-20T18:50:00Z","v":1705,"vw":85.219},{"c":85.15,"h":85.28,"l":85.05,"n":413,"o":85.28,"t":"2026-10-20T18:55:00Z","v":22331,"vw":85.118764},{"c":85.45,"h":85.45,"l":85.265,"n":182,"o":85.29,"t":"2026-10-20T19:00:00Z","v":5001,"vw":85.348017},{"c":85.35,"h":85.43,"l":85.31,"n":110,"o":85.4,"t":"2026-10-20T19:05:00Z","v":3343,"vw":85.372829},{"c":85.38,"h":85.47,"l":85.37,"n":114,"o":85.38,"t":"2026-10-20T19:10:00Z","v":3531,"vw":85.393823},{"c":85.47,"h":85.47,"l":85.3,"n":80,"o":85.35,"t":"2026-10-20T19:15:00Z","v":2494,"vw":85.375},{"c":85.2,"h":85.47,"l":84.99,"n":213,"o":85.47,"t":"2026-10-20T19:20:00Z","v":12131,"vw":85.18389},{"c":85.3,"h":85.41,"l":85.08,"n":199,"o":85.08,"t":"2026-10-20T19:25:00Z","v":3977,"vw":85.259375},{"c":85.285,"h":85.369,"l":85.18,"n":142,"o":85.3,"t":"2026-10-20T19:30:00Z","v":3365,"vw":85.287819},{"c":85.12,"h":85.29,"l":85.12,"n":237,"o":85.285,"t":"2026-10-20T19:35:00Z","v":9040,"vw":85.214807},{"c":85.065,"h":85.19,"l":85.05,"n":296,"o":85.14,"t":"2026-10-20T19:40:00Z","v":11115,"vw":85.105823},{"c":85.21,"h":85.405,"l":85.09,"n":574,"o":85.16,"t":"2026-10-20T19:45:00Z","v":28230,"vw":85.295215},{"c":85.22,"h":85.27,"l":85.06,"n":572,"o":85.2,"t":"2026-10-20T19:50:00Z","v":30994,"vw":85.197241},{"c":85.03,"h":85.5,"l":84.965,"n":1284,"o":85.135,"t":"2026-10-20T19:55:00Z","v":68190,"vw":85.148535},{"c":85.07,"h":85.07,"l":85.07,"n":37,"o":85.07,"t":"2026-10-20T20:00:00Z","v":144145,"vw":85.07},{"c":85.04,"h":85.07,"l":85.04,"n":8,"o":85.07,"t":"2026-10-21T10:20:00Z","v":206,"vw":85.055},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-21T13:05:00Z","v":203,"vw":85.5},{"c":85.2,"h":85.2,"l":84.5,"n":71,"o":85.16,"t":"2026-10-21T13:30:00Z","v":6636,"vw":85.133613},{"c":85.265,"h":85.84,"l":84.827,"n":81,"o":84.837,"t":"2026-10-21T13:35:00Z","v":13605,"vw":85.260186},{"c":84.82,"h":85.4,"l":84.797,"n":117,"o":85.027,"t":"2026-10-21T13:40:00Z","v":3565,"vw":84.995078},{"c":85.012,"h":85.24,"l":84.8,"n":274,"o":84.81,"t":"2026-10-21T13:45:00Z","v":13409,"vw":85.026124},{"c":85.245,"h":85.545,"l":85.14,"n":165,"o":85.2,"t":"2026-10-21T13:50:00Z","v":10516,"vw":85.370917},{"c":85.03,"h":85.25,"l":85.02,"n":104,"o":85.07,"t":"2026-10-21T13:55:00Z","v":3633,"vw":85.076663},{"c":84.87,"h":85.25,"l":84.8,"n":297,"o":85.25,"t":"2026-10-21T14:00:00Z","v":7890,"vw":85.146598},{"c":85.36,"h":85.36,"l":84.77,"n":192,"o":84.775,"t":"2026-10-21T14:05:00Z","v":5826,"vw":84.851022},{"c":85.0597,"h":85.36,"l":85.0597,"n":71,"o":85.36,"t":"2026-10-21T14:10:00Z","v":2331,"vw":85.137051},{"c":85.19,"h":85.205,"l":85.05,"n":84,"o":85.1,"t":"2026-10-21T14:15:00Z","v":3460,"vw":85.117788},{"c":85.65,"h":85.65,"l":85.01,"n":125,"o":85.185,"t":"2026-10-21T14:20:00Z","v":12741,"vw":85.418484},{"c":85.42,"h":85.69,"l":85.38,"n":181,"o":85.475,"t":"2026-10-21T14:25:00Z","v":10860,"vw":85.482917},{"c":85.84,"h":85.84,"l":85.5,"n":108,"o":85.5,"t":"2026-10-21T14:30:00Z","v":6177,"vw":85.610269},{"c":85.66,"h":85.66,"l":85.6375,"n":49,"o":85.65,"t":"2026-10-21T14:35:00Z","v":1898,"vw":85.654835},{"c":85.665,"h":85.665,"l":85.665,"n":12,"o":85.665,"t":"2026-10-21T14:40:00Z","v":605,"vw":85.665},{"c":85.48,"h":85.67,"l":85.48,"n":135,"o":85.625,"t":"2026-10-21T14:45:00Z","v":4089,"vw":85.609886},{"c":85.185,"h":85.52,"l":85.17,"n":81,"o":85.48,"t":"2026-10-21T14:50:00Z","v":2638,"vw":85.390341},{"c":85.26,"h":85.3,"l":85.11,"n":81,"o":85.11,"t":"2026-10-21T14:55:00Z","v":2610,"vw":85.254441},{"c":84.68,"h":85.17,"l":84.64,"n":164,"o":85.17,"t":"2026-10-21T15:00:00Z","v":5604,"vw":84.88141},{"c":84.11,"h":84.42,"l":84.09,"n":76,"o":84.42,"t":"2026-10-21T15:05:00Z","v":1966,"vw":84.205909},{"c":84.35,"h":84.35,"l":84.075,"n":91,"o":84.075,"t":"2026-10-21T15:10:00Z","v":2919,"vw":84.275947},{"c":84.33,"h":84.335,"l":84.33,"n":55,"o":84.33,"t":"2026-10-21T15:15:00Z","v":1823,"vw":84.330499},{"c":84.35,"h":84.35,"l":84.18,"n":54,"o":84.35,"t":"2026-10-21T15:20:00Z","v":1636,"vw":84.316},{"c":84.33,"h":84.35,"l":84.33,"n":82,"o":84.35,"t":"2026-10-21T15:25:00Z","v":1667,"vw":84.3425},{"c":84.055,"h":84.335,"l":83.91,"n":155,"o":84.33,"t":"2026-10-21T15:30:00Z","v":6067,"vw":84.266763},{"c":83.765,"h":84.045,"l":83.765,"n":241,"o":84.045,"t":"2026-10-21T15:35:00Z","v":9269,"vw":83.897584},{"c":83.29,"h":83.62,"l":83.29,"n":173,"o":83.62,"t":"2026-10-21T15:40:00Z","v":4763,"vw":83.511635},{"c":83.39,"h":83.4,"l":83.24,"n":75,"o":83.24,"t":"2026-10-21T15:45:00Z","v":1972,"vw":83.361111},{"c":83.23,"h":83.26,"l":83.21,"n":26,"o":83.26,"t":"2026-10-21T15:50:00Z","v":469,"vw":83.233333},{"c":83.14,"h":83.22,"l":83.05,"n":137,"o":83.22,"t":"2026-10-21T15:55:00Z","v":4162,"vw":83.146355},{"c":83.04,"h":83.04,"l":83.04,"n":11,"o":83.04,"t":"2026-10-21T16:00:00Z","v":227,"vw":83.04},{"c":83.05,"h":83.145,"l":82.915,"n":146,"o":83.04,"t":"2026-10-21T16:05:00Z","v":5770,"vw":83.004947},{"c":82.87,"h":83.08,"l":82.87,"n":81,"o":83.045,"t":"2026-10-21T16:10:00Z","v":4090,"vw":83.058231},{"c":83.165,"h":83.42,"l":82.96,"n":276,"o":82.96,"t":"2026-10-21T16:15:00Z","v":14338,"vw":83.138834},{"c":83.16,"h":83.19,"l":83.16,"n":36,"o":83.19,"t":"2026-10-21T16:20:00Z","v":983,"vw":83.1775},{"c":83.13,"h":83.4449,"l":83.13,"n":56,"o":83.4449,"t":"2026-10-21T16:25:00Z","v":3281,"vw":83.412873},{"c":82.96,"h":83.285,"l":82.865,"n":129,"o":83.135,"t":"2026-10-21T16:30:00Z","v":4365,"vw":83.037235},{"c":83.08,"h":83.08,"l":83.08,"n":40,"o":83.08,"t":"2026-10-21T16:35:00Z","v":1267,"vw":83.08},{"c":83.08,"h":83.09,"l":83.08,"n":19,"o":83.09,"t":"2026-10-21T16:40:00Z","v":554,"vw":83.083581},{"c":83.13,"h":83.13,"l":82.86,"n":82,"o":83.08,"t":"2026-10-21T16:45:00Z","v":1593,"vw":82.946379},{"c":83.06,"h":83.06,"l":82.94,"n":76,"o":82.94,"t":"2026-10-21T16:50:00Z","v":1812,"vw":83.023333},{"c":83.4,"h":83.4,"l":83.08,"n":145,"o":83.08,"t":"2026-10-21T16:55:00Z","v":6000,"vw":83.197681},{"c":83.5225,"h":83.5225,"l":83.28,"n":95,"o":83.285,"t":"2026-10-21T17:00:00Z","v":2901,"vw":83.416345},{"c":83.54,"h":83.54,"l":83.43,"n":98,"o":83.45,"t":"2026-10-21T17:05:00Z","v":2025,"vw":83.464445},{"c":83.54,"h":83.6,"l":83.51,"n":76,"o":83.55,"t":"2026-10-21T17:10:00Z","v":2967,"vw":83.554492},{"c":83.43,"h":83.58,"l":83.41,"n":124,"o":83.54,"t":"2026-10-21T17:15:00Z","v":53252,"vw":83.548393},{"c":83.31,"h":83.42,"l":83.295,"n":99,"o":83.42,"t":"2026-10-21T17:20:00Z","v":2749,"vw":83.362263},{"c":83.435,"h":83.55,"l":83.42,"n":98,"o":83.42,"t":"2026-10-21T17:25:00Z","v":2038,"vw":83.441591},{"c":83.54,"h":83.57,"l":83.45,"n":128,"o":83.4693,"t":"2026-10-21T17:30:00Z","v":2406,"vw":83.507516},{"c":83.785,"h":83.785,"l":83.53,"n":139,"o":83.53,"t":"2026-10-21T17:35:00Z","v":3749,"vw":83.6635},{"c":84.26,"h":84.26,"l":83.87,"n":190,"o":83.87,"t":"2026-10-21T17:40:00Z","v":5517,"vw":84.127298},{"c":83.825,"h":84.34,"l":83.825,"n":108,"o":84.17,"t":"2026-10-21T17:45:00Z","v":2762,"vw":84.062986},{"c":83.88,"h":83.88,"l":83.88,"n":16,"o":83.88,"t":"2026-10-21T17:50:00Z","v":348,"vw":83.88},{"c":83.8,"h":83.85,"l":83.76,"n":54,"o":83.76,"t":"2026-10-21T17:55:00Z","v":1545,"vw":83.810555},{"c":83.71,"h":83.71,"l":83.71,"n":16,"o":83.71,"t":"2026-10-21T18:00:00Z","v":516,"vw":83.71},{"c":83.695,"h":83.78,"l":83.695,"n":41,"o":83.705,"t":"2026-10-21T18:05:00Z","v":940,"vw":83.721624},{"c":83.605,"h":83.64,"l":83.49,"n":59,"o":83.58,"t":"2026-10-21T18:10:00Z","v":2502,"vw":83.609616},{"c":83.84,"h":83.89,"l":83.6175,"n":120,"o":83.6175,"t":"2026-10-21T18:15:00Z","v":3422,"vw":83.815586},{"c":83.845,"h":83.845,"l":83.75,"n":50,"o":83.84,"t":"2026-10-21T18:20:00Z","v":830,"vw":83.811667},{"c":83.795,"h":83.805,"l":83.72,"n":60,"o":83.73,"t":"2026-10-21T18:25:00Z","v":2004,"vw":83.771125},{"c":83.655,"h":83.6975,"l":83.6025,"n":81,"o":83.62,"t":"2026-10-21T18:35:00Z","v":4146,"vw":83.648969},{"c":83.655,"h":83.66,"l":83.655,"n":22,"o":83.66,"t":"2026-10-21T18:40:00Z","v":518,"vw":83.6575},{"c":83.36,"h":83.66,"l":83.36,"n":153,"o":83.655,"t":"2026-10-21T18:45:00Z","v":4239,"vw":83.532466},{"c":83.76,"h":83.77,"l":83.3,"n":209,"o":83.48,"t":"2026-10-21T18:50:00Z","v":10882,"vw":83.502595},{"c":83.595,"h":83.595,"l":83.595,"n":53,"o":83.595,"t":"2026-10-21T18:55:00Z","v":1272,"vw":83.595},{"c":83.3656,"h":83.43,"l":83.34,"n":90,"o":83.41,"t":"2026-10-21T19:00:00Z","v":3317,"vw":83.368664},{"c":83.42,"h":83.51,"l":83.28,"n":167,"o":83.28,"t":"2026-10-21T19:05:00Z","v":6835,"vw":83.346909},{"c":83.285,"h":83.3725,"l":83.11,"n":124,"o":83.31,"t":"2026-10-21T19:10:00Z","v":5448,"vw":83.256802},{"c":83.45,"h":83.45,"l":83.29,"n":117,"o":83.295,"t":"2026-10-21T19:15:00Z","v":14565,"vw":83.314086},{"c":83.44,"h":83.52,"l":83.29,"n":225,"o":83.3,"t":"2026-10-21T19:20:00Z","v":5209,"vw":83.426523},{"c":83.83,"h":83.84,"l":83.44,"n":188,"o":83.44,"t":"2026-10-21T19:25:00Z","v":6451,"vw":83.683377},{"c":83.62,"h":83.845,"l":83.55,"n":279,"o":83.7,"t":"2026-10-21T19:30:00Z","v":10032,"vw":83.751708},{"c":83.605,"h":83.63,"l":83.54,"n":191,"o":83.62,"t":"2026-10-21T19:35:00Z","v":5423,"vw":83.609222},{"c":83.52,"h":83.67,"l":83.52,"n":300,"o":83.6125,"t":"2026-10-21T19:40:00Z","v":8591,"vw":83.587345},{"c":83.61,"h":83.66,"l":83.491,"n":454,"o":83.575,"t":"2026-10-21T19:45:00Z","v":24262,"vw":83.590301},{"c":83.48,"h":83.72,"l":83.48,"n":468,"o":83.57,"t":"2026-10-21T19:50:00Z","v":19637,"vw":83.617443},{"c":83.42,"h":83.655,"l":83.305,"n":1208,"o":83.495,"t":"2026-10-21T19:55:00Z","v":69692,"vw":83.46783},{"c":83.44,"h":83.44,"l":83.44,"n":57,"o":83.44,"t":"2026-10-21T20:00:00Z","v":120426,"vw":83.44},{"c":83.4,"h":85.7,"l":83.4,"n":10,"o":85.7,"t":"2026-10-21T20:20:00Z","v":20730,"vw":84.546549},{"c":83.45,"h":83.45,"l":83.45,"n":1,"o":83.45,"t":"2026-10-22T08:10:00Z","v":100,"vw":83.45},{"c":83.2,"h":83.2,"l":83.2,"n":7,"o":83.2,"t":"2026-10-22T11:00:00Z","v":109,"vw":83.2},{"c":83.18,"h":83.26,"l":82.59,"n":88,"o":83.26,"t":"2026-10-22T13:30:00Z","v":8150,"vw":83.107178},{"c":83.12,"h":83.46,"l":82.92,"n":28,"o":83.46,"t":"2026-10-22T13:35:00Z","v":1834,"vw":83.045296},{"c":84.315,"h":84.315,"l":82.97,"n":25,"o":82.97,"t":"2026-10-22T13:40:00Z","v":1270,"vw":83.729},{"c":84.41,"h":84.45,"l":83.4,"n":78,"o":84.45,"t":"2026-10-22T13:45:00Z","v":3940,"vw":83.822543},{"c":84.655,"h":84.7,"l":84.36,"n":49,"o":84.41,"t":"2026-10-22T13:50:00Z","v":2029,"vw":84.531842},{"c":84.665,"h":84.665,"l":84.46,"n":15,"o":84.46,"t":"2026-10-22T13:55:00Z","v":346,"vw":84.5625},{"c":84.025,"h":84.855,"l":84.02,"n":74,"o":84.84,"t":"2026-10-22T14:00:00Z","v":3049,"vw":84.397132},{"c":83.825,"h":83.825,"l":83.825,"n":4,"o":83.825,"t":"2026-10-22T14:05:00Z","v":739,"vw":83.825},{"c":83.3601,"h":83.3601,"l":83.3601,"n":6,"o":83.3601,"t":"2026-10-22T14:10:00Z","v":601,"vw":83.3601},{"c":83.565,"h":83.83,"l":83.36,"n":23,"o":83.36,"t":"2026-10-22T14:15:00Z","v":659,"vw":83.585},{"c":83.505,"h":83.515,"l":83.505,"n":25,"o":83.515,"t":"2026-10-22T14:20:00Z","v":790,"vw":83.512641},{"c":83.26,"h":83.505,"l":83.16,"n":60,"o":83.18,"t":"2026-10-22T14:25:00Z","v":1988,"vw":83.233208},{"c":83.245,"h":83.55,"l":83.17,"n":55,"o":83.37,"t":"2026-10-22T14:30:00Z","v":3492,"vw":83.309335},{"c":83.225,"h":83.245,"l":82.95,"n":65,"o":83.245,"t":"2026-10-22T14:35:00Z","v":2472,"vw":83.054827},{"c":83.51,"h":83.61,"l":83.51,"n":31,"o":83.61,"t":"2026-10-22T14:40:00Z","v":798,"vw":83.543333},{"c":83.4,"h":83.575,"l":83.4,"n":53,"o":83.44,"t":"2026-10-22T14:45:00Z","v":1264,"vw":83.471135},{"c":83.295,"h":83.295,"l":83.295,"n":19,"o":83.295,"t":"2026-10-22T14:50:00Z","v":560,"vw":83.295},{"c":83.255,"h":83.28,"l":83.245,"n":41,"o":83.245,"t":"2026-10-22T14:55:00Z","v":1243,"vw":83.2725},{"c":83.02,"h":83.13,"l":83.02,"n":34,"o":83.13,"t":"2026-10-22T15:00:00Z","v":605,"vw":83.075},{"c":83.07,"h":83.16,"l":83.05,"n":34,"o":83.0651,"t":"2026-10-22T15:05:00Z","v":1443,"vw":83.128469},{"c":82.9,"h":83.1,"l":82.9,"n":137,"o":83.08,"t":"2026-10-22T15:10:00Z","v":3022,"vw":83.005808},{"c":83.01,"h":83.01,"l":82.85,"n":83,"o":82.975,"t":"2026-10-22T15:15:00Z","v":1505,"vw":82.927647},{"c":83.395,"h":83.395,"l":83.035,"n":161,"o":83.04,"t":"2026-10-22T15:20:00Z","v":4608,"vw":83.152103},{"c":83.38,"h":83.44,"l":83.1009,"n":39,"o":83.19,"t":"2026-10-22T15:25:00Z","v":1048,"vw":83.267633},{"c":83.24,"h":83.33,"l":83.22,"n":72,"o":83.325,"t":"2026-10-22T15:30:00Z","v":1873,"vw":83.284882},{"c":83.25,"h":83.325,"l":83.25,"n":48,"o":83.305,"t":"2026-10-22T15:35:00Z","v":718,"vw":83.293333},{"c":83.15,"h":83.26,"l":83.14,"n":24,"o":83.18,"t":"2026-10-22T15:40:00Z","v":741,"vw":83.176915},{"c":83.225,"h":83.225,"l":83.225,"n":8,"o":83.225,"t":"2026-10-22T15:45:00Z","v":228,"vw":83.225},{"c":83.42,"h":83.42,"l":83.42,"n":22,"o":83.42,"t":"2026-10-22T15:50:00Z","v":275,"vw":83.42},{"c":83.61,"h":83.65,"l":83.61,"n":43,"o":83.65,"t":"2026-10-22T15:55:00Z","v":866,"vw":83.633333},{"c":83.46,"h":83.585,"l":83.46,"n":80,"o":83.58,"t":"2026-10-22T16:00:00Z","v":1624,"vw":83.568246},{"c":83.585,"h":83.585,"l":83.585,"n":39,"o":83.585,"t":"2026-10-22T16:05:00Z","v":646,"vw":83.585},{"c":83.7,"h":83.71,"l":83.57,"n":68,"o":83.71,"t":"2026-10-22T16:15:00Z","v":2237,"vw":83.676647},{"c":83.78,"h":83.9,"l":83.72,"n":95,"o":83.9,"t":"2026-10-22T16:20:00Z","v":2265,"vw":83.792324},{"c":83.84,"h":83.88,"l":83.78,"n":72,"o":83.88,"t":"2026-10-22T16:25:00Z","v":1292,"vw":83.833333},{"c":83.495,"h":83.96,"l":83.44,"n":209,"o":83.87,"t":"2026-10-22T16:30:00Z","v":5672,"vw":83.650702},{"c":83.64,"h":83.64,"l":83.455,"n":37,"o":83.46,"t":"2026-10-22T16:35:00Z","v":570,"vw":83.5025},{"c":83.26,"h":83.27,"l":83.215,"n":95,"o":83.27,"t":"2026-10-22T16:40:00Z","v":2421,"vw":83.250961},{"c":83.08,"h":83.42,"l":83.015,"n":83,"o":83.42,"t":"2026-10-22T16:45:00Z","v":2161,"vw":83.147392},{"c":83.72,"h":83.84,"l":83.26,"n":187,"o":83.26,"t":"2026-10-22T16:50:00Z","v":3372,"vw":83.458621},{"c":83.48,"h":83.735,"l":83.48,"n":91,"o":83.73,"t":"2026-10-22T16:55:00Z","v":2086,"vw":83.609231},{"c":83.41,"h":83.54,"l":83.29,"n":92,"o":83.44,"t":"2026-10-22T17:00:00Z","v":2866,"vw":83.433981},{"c":83.535,"h":83.535,"l":83.365,"n":71,"o":83.365,"t":"2026-10-22T17:05:00Z","v":2273,"vw":83.466169},{"c":83.55,"h":83.58,"l":83.55,"n":27,"o":83.55,"t":"2026-10-22T17:10:00Z","v":703,"vw":83.564},{"c":83.74,"h":83.75,"l":83.605,"n":85,"o":83.605,"t":"2026-10-22T17:15:00Z","v":2442,"vw":83.686797},{"c":83.58,"h":83.73,"l":83.58,"n":84,"o":83.71,"t":"2026-10-22T17:20:00Z","v":2195,"vw":83.67004},{"c":83.65,"h":83.84,"l":83.53,"n":57,"o":83.56,"t":"2026-10-22T17:25:00Z","v":1963,"vw":83.606084},{"c":83.39,"h":83.84,"l":83.24,"n":91,"o":83.84,"t":"2026-10-22T17:30:00Z","v":3230,"vw":83.464133},{"c":83.52,"h":83.52,"l":83.38,"n":30,"o":83.415,"t":"2026-10-22T17:35:00Z","v":709,"vw":83.438333},{"c":83.35,"h":83.83,"l":83.35,"n":103,"o":83.82,"t":"2026-10-22T17:40:00Z","v":2720,"vw":83.581428},{"c":83.295,"h":83.295,"l":83.295,"n":19,"o":83.295,"t":"2026-10-22T17:45:00Z","v":252,"vw":83.295},{"c":83.24,"h":83.41,"l":83.18,"n":70,"o":83.295,"t":"2026-10-22T17:50:00Z","v":1526,"vw":83.265235},{"c":83.1,"h":83.235,"l":83.1,"n":33,"o":83.235,"t":"2026-10-22T17:55:00Z","v":752,"vw":83.19},{"c":82.85,"h":83.12,"l":82.85,"n":63,"o":83.12,"t":"2026-10-22T18:00:00Z","v":1447,"vw":82.946045},{"c":83.115,"h":83.17,"l":82.79,"n":99,"o":82.79,"t":"2026-10-22T18:05:00Z","v":3244,"vw":82.997815},{"c":83.07,"h":83.15,"l":83.07,"n":100,"o":83.14,"t":"2026-10-22T18:10:00Z","v":2428,"vw":83.122727},{"c":83.13,"h":83.25,"l":83.1,"n":82,"o":83.25,"t":"2026-10-22T18:15:00Z","v":1697,"vw":83.1625},{"c":83.37,"h":83.48,"l":83.255,"n":188,"o":83.33,"t":"2026-10-22T18:20:00Z","v":4642,"vw":83.344782},{"c":82.95,"h":83.34,"l":82.95,"n":86,"o":83.29,"t":"2026-10-22T18:25:00Z","v":2671,"vw":83.182211},{"c":83.04,"h":83.045,"l":82.95,"n":51,"o":82.95,"t":"2026-10-22T18:30:00Z","v":1166,"vw":83.011667},{"c":83.01,"h":83.23,"l":82.89,"n":99,"o":83.0375,"t":"2026-10-22T18:35:00Z","v":2718,"vw":83.058623},{"c":82.99,"h":83,"l":82.91,"n":78,"o":83,"t":"2026-10-22T18:40:00Z","v":1500,"vw":82.963309},{"c":82.935,"h":82.9751,"l":82.84,"n":108,"o":82.9751,"t":"2026-10-22T18:45:00Z","v":2731,"vw":82.929208},{"c":82.95,"h":82.95,"l":82.84,"n":109,"o":82.84,"t":"2026-10-22T18:50:00Z","v":1995,"vw":82.895556},{"c":83.12,"h":83.12,"l":83.12,"n":12,"o":83.12,"t":"2026-10-22T18:55:00Z","v":132,"vw":83.12},{"c":82.74,"h":82.8,"l":82.715,"n":127,"o":82.78,"t":"2026-10-22T19:00:00Z","v":2666,"vw":82.745499},{"c":82.93,"h":83,"l":82.775,"n":153,"o":82.775,"t":"2026-10-22T19:05:00Z","v":3233,"vw":82.904693},{"c":83.03,"h":83.09,"l":82.93,"n":220,"o":82.93,"t":"2026-10-22T19:10:00Z","v":4550,"vw":83.013077},{"c":82.995,"h":83.11,"l":82.97,"n":92,"o":83.03,"t":"2026-10-22T19:15:00Z","v":3159,"vw":83.011395},{"c":82.885,"h":83.08,"l":82.82,"n":207,"o":83.08,"t":"2026-10-22T19:20:00Z","v":5006,"vw":82.948699},{"c":82.91,"h":82.92,"l":82.91,"n":99,"o":82.915,"t":"2026-10-22T19:25:00Z","v":2237,"vw":82.914679},{"c":82.825,"h":83.03,"l":82.77,"n":248,"o":83.03,"t":"2026-10-22T19:30:00Z","v":5040,"vw":82.847114},{"c":82.63,"h":82.825,"l":82.63,"n":233,"o":82.75,"t":"2026-10-22T19:35:00Z","v":6319,"vw":82.726874},{"c":82.66,"h":82.725,"l":82.58,"n":244,"o":82.61,"t":"2026-10-22T19:40:00Z","v":7224,"vw":82.66551},{"c":82.865,"h":82.865,"l":82.63,"n":233,"o":82.7,"t":"2026-10-22T19:45:00Z","v":6886,"vw":82.70702},{"c":82.845,"h":83.08,"l":82.73,"n":503,"o":82.95,"t":"2026-10-22T19:50:00Z","v":25409,"vw":82.934637},{"c":83.09,"h":83.16,"l":82.845,"n":1206,"o":82.92,"t":"2026-10-22T19:55:00Z","v":59904,"vw":83.01037},{"c":83.1,"h":83.1,"l":83,"n":42,"o":83,"t":"2026-10-22T20:00:00Z","v":132582,"vw":83.099917},{"c":83.05,"h":83.1,"l":83.05,"n":2,"o":83.1,"t":"2026-10-23T08:20:00Z","v":200,"vw":83.075},{"c":83.3,"h":83.3,"l":83.3,"n":6,"o":83.3,"t":"2026-10-23T11:05:00Z","v":105,"vw":83.3},{"c":82.21,"h":83,"l":81.575,"n":52,"o":82.39,"t":"2026-10-23T13:30:00Z","v":5394,"vw":82.27407},{"c":81.75,"h":82.37,"l":81.47,"n":88,"o":82.37,"t":"2026-10-23T13:35:00Z","v":8360,"vw":81.795535},{"c":81.93,"h":81.93,"l":81.93,"n":5,"o":81.93,"t":"2026-10-23T13:40:00Z","v":218,"vw":81.93},{"c":81.85,"h":81.85,"l":81.665,"n":39,"o":81.735,"t":"2026-10-23T13:45:00Z","v":1992,"vw":81.740497},{"c":82.12,"h":82.12,"l":81.9,"n":92,"o":81.92,"t":"2026-10-23T13:50:00Z","v":7293,"vw":81.961869},{"c":81.885,"h":82.11,"l":81.81,"n":31,"o":82.11,"t":"2026-10-23T13:55:00Z","v":21129,"vw":82.004742},{"c":81.875,"h":82.135,"l":81.675,"n":290,"o":81.74,"t":"2026-10-23T14:00:00Z","v":28684,"vw":81.917193},{"c":81.8,"h":82.04,"l":81.8,"n":51,"o":81.875,"t":"2026-10-23T14:05:00Z","v":2201,"vw":81.891154},{"c":81.41,"h":81.735,"l":81.41,"n":56,"o":81.72,"t":"2026-10-23T14:10:00Z","v":2353,"vw":81.562298},{"c":80.94,"h":81.55,"l":80.875,"n":124,"o":81.55,"t":"2026-10-23T14:15:00Z","v":10738,"vw":81.132645},{"c":81.17,"h":81.22,"l":80.75,"n":84,"o":80.915,"t":"2026-10-23T14:20:00Z","v":3857,"vw":81.009863},{"c":81.135,"h":81.14,"l":80.99,"n":51,"o":81.01,"t":"2026-10-23T14:25:00Z","v":2241,"vw":81.060785},{"c":80.905,"h":81.09,"l":80.81,"n":97,"o":81.09,"t":"2026-10-23T14:30:00Z","v":7590,"vw":80.975835},{"c":80.91,"h":80.91,"l":80.91,"n":15,"o":80.91,"t":"2026-10-23T14:35:00Z","v":250,"vw":80.91},{"c":80.965,"h":80.965,"l":80.825,"n":32,"o":80.825,"t":"2026-10-23T14:40:00Z","v":1030,"vw":80.918636},{"c":81.57,"h":81.57,"l":80.9,"n":220,"o":80.9,"t":"2026-10-23T14:45:00Z","v":13267,"vw":81.005919},{"c":81.43,"h":81.69,"l":81.26,"n":90,"o":81.5,"t":"2026-10-23T14:50:00Z","v":4552,"vw":81.545781},{"c":81.4,"h":81.42,"l":81.25,"n":41,"o":81.42,"t":"2026-10-23T14:55:00Z","v":1230,"vw":81.3725},{"c":81.21,"h":81.365,"l":81.21,"n":41,"o":81.365,"t":"2026-10-23T15:00:00Z","v":1223,"vw":81.2425},{"c":80.9,"h":81.13,"l":80.9,"n":109,"o":81.13,"t":"2026-10-23T15:05:00Z","v":3077,"vw":81.048611},{"c":81.13,"h":81.13,"l":81.015,"n":36,"o":81.015,"t":"2026-10-23T15:10:00Z","v":760,"vw":81.0725},{"c":81.46,"h":81.535,"l":81.39,"n":76,"o":81.39,"t":"2026-10-23T15:15:00Z","v":2521,"vw":81.475714},{"c":81.27,"h":81.4,"l":81.25,"n":45,"o":81.4,"t":"2026-10-23T15:20:00Z","v":1167,"vw":81.2975},{"c":81.25,"h":81.25,"l":81.24,"n":16,"o":81.24,"t":"2026-10-23T15:25:00Z","v":574,"vw":81.244},{"c":81.315,"h":81.34,"l":81.315,"n":391,"o":81.34,"t":"2026-10-23T15:30:00Z","v":16796,"vw":81.328251},{"c":81.34,"h":81.61,"l":81.24,"n":62,"o":81.43,"t":"2026-10-23T15:35:00Z","v":4772,"vw":81.329121},{"c":81.52,"h":81.52,"l":81.47,"n":42,"o":81.49,"t":"2026-10-23T15:40:00Z","v":1698,"vw":81.494583},{"c":81.37,"h":81.45,"l":81.3,"n":130,"o":81.45,"t":"2026-10-23T15:45:00Z","v":7055,"vw":81.32466},{"c":81.39,"h":81.425,"l":81.35,"n":65,"o":81.425,"t":"2026-10-23T15:50:00Z","v":2164,"vw":81.373333},{"c":81.46,"h":81.55,"l":81.46,"n":44,"o":81.51,"t":"2026-10-23T15:55:00Z","v":2068,"vw":81.5193},{"c":81.255,"h":81.47,"l":81.205,"n":85,"o":81.47,"t":"2026-10-23T16:00:00Z","v":9405,"vw":81.340513},{"c":81.18,"h":81.255,"l":81.1,"n":82,"o":81.2,"t":"2026-10-23T16:05:00Z","v":7073,"vw":81.198304},{"c":81.49,"h":81.49,"l":81.34,"n":51,"o":81.34,"t":"2026-10-23T16:10:00Z","v":1419,"vw":81.41625},{"c":81.65,"h":81.65,"l":81.28,"n":103,"o":81.49,"t":"2026-10-23T16:15:00Z","v":2769,"vw":81.458617},{"c":81.25,"h":81.59,"l":81.25,"n":114,"o":81.56,"t":"2026-10-23T16:20:00Z","v":8167,"vw":81.297243},{"c":81.33,"h":81.33,"l":81.17,"n":30,"o":81.17,"t":"2026-10-23T16:25:00Z","v":464,"vw":81.223333},{"c":81.29,"h":81.29,"l":81.29,"n":13,"o":81.29,"t":"2026-10-23T16:30:00Z","v":191,"vw":81.29},{"c":81.35,"h":81.49,"l":81.255,"n":68,"o":81.45,"t":"2026-10-23T16:35:00Z","v":3942,"vw":81.318104},{"c":81.46,"h":81.46,"l":81.46,"n":22,"o":81.46,"t":"2026-10-23T16:40:00Z","v":432,"vw":81.46}],"history":[{"c":39.35,"h":39.49,"l":38.3,"n":5036,"o":39.26,"t":"2024-10-21T04:00:00Z","v":213722,"vw":39.036455},{"c":39.68,"h":40.065,"l":39.13,"n":4048,"o":39.32,"t":"2024-10-22T04:00:00Z","v":145175,"vw":39.608797},{"c":38.42,"h":39.7,"l":38.15,"n":6499,"o":39.5,"t":"2024-10-23T04:00:00Z","v":213910,"vw":38.669995},{"c":39.36,"h":39.57,"l":38.155,"n":4568,"o":38.52,"t":"2024-10-24T04:00:00Z","v":277204,"vw":38.972363},{"c":38.89,"h":40.18,"l":38.71,"n":5876,"o":39.55,"t":"2024-10-25T04:00:00Z","v":195510,"vw":39.174409},{"c":39.54,"h":40.13,"l":39.12,"n":4817,"o":39.32,"t":"2024-10-28T04:00:00Z","v":203126,"vw":39.67052},{"c":39.06,"h":39.99,"l":38.675,"n":4067,"o":39.36,"t":"2024-10-29T04:00:00Z","v":203733,"vw":39.075306},{"c":39.18,"h":40.245,"l":38.5705,"n":5476,"o":38.96,"t":"2024-10-30T04:00:00Z","v":306204,"vw":39.537816},{"c":38.46,"h":39.47,"l":38.3,"n":5054,"o":39.17,"t":"2024-10-31T04:00:00Z","v":246799,"vw":38.694992},{"c":40.4,"h":40.98,"l":38.735,"n":7087,"o":38.91,"t":"2024-11-01T04:00:00Z","v":357420,"vw":40.125447},{"c":40.45,"h":41.15,"l":40.005,"n":7553,"o":40.41,"t":"2024-11-04T05:00:00Z","v":356790,"vw":40.674583},{"c":40.72,"h":41,"l":38.16,"n":6786,"o":39.69,"t":"2024-11-05T05:00:00Z","v":271737,"vw":40.39323},{"c":41.09,"h":42.75,"l":40.99,"n":10352,"o":42.75,"t":"2024-11-06T05:00:00Z","v":438220,"vw":41.419034},{"c":41.08,"h":41.47,"l":40.61,"n":6636,"o":40.89,"t":"2024-11-07T05:00:00Z","v":241777,"vw":41.019963},{"c":42,"h":42.575,"l":41.13,"n":7622,"o":41.13,"t":"2024-11-08T05:00:00Z","v":367686,"vw":41.967905},{"c":41.61,"h":42.49,"l":41.46,"n":7757,"o":42.25,"t":"2024-11-11T05:00:00Z","v":287869,"vw":41.759947},{"c":42.28,"h":45.8113,"l":41.09,"n":12348,"o":44,"t":"2024-11-12T05:00:00Z","v":717971,"vw":43.324947},{"c":43.92,"h":44.635,"l":42.48,"n":10755,"o":43.15,"t":"2024-11-13T05:00:00Z","v":622288,"vw":43.687678},{"c":46.26,"h":48.89,"l":43.915,"n":14048,"o":44.05,"t":"2024-11-14T05:00:00Z","v":862779,"vw":46.799402},{"c":44.5,"h":46.795,"l":43.75,"n":12276,"o":46.41,"t":"2024-11-15T05:00:00Z","v":605104,"vw":44.532687},{"c":41.42,"h":44.39,"l":40.8,"n":9749,"o":44.17,"t":"2024-11-18T05:00:00Z","v":595784,"vw":41.764544},{"c":42.09,"h":42.87,"l":41.0504,"n":7578,"o":41.52,"t":"2024-11-19T05:00:00Z","v":389599,"vw":41.88417},{"c":43.69,"h":44.12,"l":41.4,"n":7665,"o":42.11,"t":"2024-11-20T05:00:00Z","v":450893,"vw":43.442663},{"c":43.48,"h":44.115,"l":42.27,"n":7470,"o":43.92,"t":"2024-11-21T05:00:00Z","v":351968,"vw":43.327792},{"c":44.73,"h":44.93,"l":43.19,"n":7962,"o":43.46,"t":"2024-11-22T05:00:00Z","v":314189,"vw":44.556295},{"c":44.27,"h":46.035,"l":43.62,"n":8065,"o":45.13,"t":"2024-11-25T05:00:00Z","v":544613,"vw":44.469359},{"c":45.15,"h":45.4,"l":43.86,"n":7489,"o":44.46,"t":"2024-11-26T05:00:00Z","v":323950,"vw":44.946444},{"c":46.65,"h":46.87,"l":44.68,"n":6569,"o":45.25,"t":"2024-11-27T05:00:00Z","v":279943,"vw":46.263329},{"c":46.22,"h":47.08,"l":46.09,"n":3717,"o":46.56,"t":"2024-11-29T05:00:00Z","v":206870,"vw":46.440552},{"c":46.21,"h":46.665,"l":44.61,"n":8017,"o":46.51,"t":"2024-12-02T05:00:00Z","v":301388,"vw":45.829877},{"c":45.585,"h":46.73,"l":45.19,"n":4873,"o":46.04,"t":"2024-12-03T05:00:00Z","v":200208,"vw":45.630351},{"c":45.47,"h":46.755,"l":45.02,"n":6079,"o":45.65,"t":"2024-12-04T05:00:00Z","v":219494,"vw":45.758212},{"c":44.4,"h":45.9467,"l":44.35,"n":9555,"o":45.5,"t":"2024-12-05T05:00:00Z","v":304052,"vw":44.816608},{"c":44.67,"h":45.25,"l":44.24,"n":7279,"o":44.41,"t":"2024-12-06T05:00:00Z","v":300798,"vw":44.742834},{"c":43.31,"h":44.62,"l":41.41,"n":8718,"o":44.12,"t":"2024-12-09T05:00:00Z","v":393765,"vw":42.912946},{"c":44.1,"h":45.03,"l":43.13,"n":7463,"o":43.14,"t":"2024-12-10T05:00:00Z","v":765269,"vw":44.213552},{"c":43.61,"h":44.54,"l":42.79,"n":7451,"o":44.46,"t":"2024-12-11T05:00:00Z","v":295012,"vw":43.553468},{"c":42.28,"h":43.968,"l":41.745,"n":7748,"o":43.68,"t":"2024-12-12T05:00:00Z","v":561908,"vw":42.19727},{"c":42.44,"h":43.15,"l":41.6,"n":6183,"o":42.28,"t":"2024-12-13T05:00:00Z","v":455977,"vw":42.269329},{"c":42.39,"h":43.37,"l":41.8825,"n":10380,"o":42.3,"t":"2024-12-16T05:00:00Z","v":334953,"vw":42.444864},{"c":42.65,"h":42.845,"l":41.58,"n":6791,"o":41.85,"t":"2024-12-17T05:00:00Z","v":279097,"vw":42.511595},{"c":40.6,"h":42.785,"l":40.03,"n":11535,"o":42.62,"t":"2024-12-18T05:00:00Z","v":553802,"vw":41.044049},{"c":41.13,"h":41.42,"l":40.26,"n":10563,"o":40.73,"t":"2024-12-19T05:00:00Z","v":540627,"vw":41.057554},{"c":41.51,"h":42.85,"l":40.58,"n":8348,"o":40.58,"t":"2024-12-20T05:00:00Z","v":1185007,"vw":41.50402},{"c":41.73,"h":42.2,"l":41.025,"n":8166,"o":41.32,"t":"2024-12-23T05:00:00Z","v":320411,"vw":41.697569},{"c":42.17,"h":42.465,"l":41.22,"n":2326,"o":41.87,"t":"2024-12-24T05:00:00Z","v":77973,"vw":42.033528},{"c":42.03,"h":42.36,"l":41.38,"n":4477,"o":42.01,"t":"2024-12-26T05:00:00Z","v":194060,"vw":42.014523},{"c":41.56,"h":42.3982,"l":41.165,"n":5010,"o":41.73,"t":"2024-12-27T05:00:00Z","v":215779,"vw":41.529242},{"c":41.18,"h":41.97,"l":40.93,"n":6437,"o":41.18,"t":"2024-12-30T05:00:00Z","v":249963,"vw":41.290104},{"c":41.35,"h":41.76,"l":40.905,"n":4642,"o":41.54,"t":"2024-12-31T05:00:00Z","v":223009,"vw":41.35755},{"c":42.04,"h":42.34,"l":41.27,"n":6246,"o":41.39,"t":"2025-01-02T05:00:00Z","v":209656,"vw":42.025232},{"c":42.8,"h":43.12,"l":42.1,"n":5191,"o":42.14,"t":"2025-01-03T05:00:00Z","v":264381,"vw":42.772674},{"c":43.09,"h":43.52,"l":42.52,"n":7391,"o":42.57,"t":"2025-01-06T05:00:00Z","v":739724,"vw":43.147228},{"c":42.06,"h":43.455,"l":41.78,"n":10328,"o":43.09,"t":"2025-01-07T05:00:00Z","v":509128,"vw":42.427224},{"c":42,"h":42.25,"l":41.54,"n":7246,"o":41.93,"t":"2025-01-08T05:00:00Z","v":305985,"vw":41.901969},{"c":41.32,"h":41.61,"l":40.55,"n":8277,"o":41.41,"t":"2025-01-10T05:00:00Z","v":409906,"vw":41.257462},{"c":44,"h":44.1,"l":40.7,"n":10802,"o":41.67,"t":"2025-01-13T05:00:00Z","v":516403,"vw":43.045827},{"c":43.32,"h":45.13,"l":43.2,"n":13455,"o":44.87,"t":"2025-01-14T05:00:00Z","v":892292,"vw":43.989643},{"c":46.33,"h":47.25,"l":44.145,"n":12069,"o":44.19,"t":"2025-01-15T05:00:00Z","v":644331,"vw":46.263829},{"c":45.83,"h":46.34,"l":45.275,"n":9180,"o":46.19,"t":"2025-01-16T05:00:00Z","v":499309,"vw":45.766599},{"c":46.95,"h":47.04,"l":45.26,"n":8931,"o":45.86,"t":"2025-01-17T05:00:00Z","v":451636,"vw":46.466481},{"c":47.98,"h":48.6611,"l":46.51,"n":9620,"o":47.15,"t":"2025-01-21T05:00:00Z","v":430997,"vw":47.925605},{"c":46.72,"h":48.5,"l":46.63,"n":10706,"o":48.18,"t":"2025-01-22T05:00:00Z","v":598487,"vw":47.356846},{"c":48.65,"h":49.27,"l":46.18,"n":9783,"o":46.9,"t":"2025-01-23T05:00:00Z","v":428526,"vw":48.533128},{"c":47.53,"h":48.41,"l":47.4,"n":8568,"o":48.33,"t":"2025-01-24T05:00:00Z","v":435624,"vw":47.825369},{"c":48.48,"h":49.4,"l":47.39,"n":9011,"o":47.39,"t":"2025-01-27T05:00:00Z","v":1319525,"vw":48.412041},{"c":48.54,"h":49.58,"l":48.15,"n":7923,"o":48.42,"t":"2025-01-28T05:00:00Z","v":326605,"vw":48.791974},{"c":48.6,"h":48.97,"l":48,"n":5293,"o":48.33,"t":"2025-01-29T05:00:00Z","v":257888,"vw":48.558379},{"c":48.44,"h":49.11,"l":48.02,"n":5664,"o":48.79,"t":"2025-01-30T05:00:00Z","v":713602,"vw":48.482015},{"c":48.88,"h":50,"l":48.26,"n":8937,"o":48.66,"t":"2025-01-31T05:00:00Z","v":441475,"vw":48.963736},{"c":48.59,"h":48.66,"l":47.55,"n":9986,"o":48.06,"t":"2025-02-03T05:00:00Z","v":453479,"vw":48.383334},{"c":50.21,"h":50.34,"l":48.325,"n":8838,"o":48.36,"t":"2025-02-04T05:00:00Z","v":407224,"vw":49.979232},{"c":52.28,"h":53.49,"l":50.05,"n":12579,"o":50.4,"t":"2025-02-05T05:00:00Z","v":801787,"vw":52.270954},{"c":51.23,"h":52.46,"l":50.575,"n":9896,"o":52.26,"t":"2025-02-06T05:00:00Z","v":610309,"vw":51.784919},{"c":51.06,"h":52.53,"l":50.41,"n":11761,"o":51.23,"t":"2025-02-07T05:00:00Z","v":614357,"vw":51.285145},{"c":50.46,"h":51.47,"l":50.2,"n":8134,"o":51.16,"t":"2025-02-10T05:00:00Z","v":356667,"vw":50.609404},{"c":50.16,"h":50.78,"l":49.79,"n":7903,"o":50.05,"t":"2025-02-11T05:00:00Z","v":370957,"vw":50.247434},{"c":50.72,"h":51,"l":48.53,"n":8303,"o":49.34,"t":"2025-02-12T05:00:00Z","v":316921,"vw":50.515486},{"c":50.7,"h":51.825,"l":50.07,"n":5764,"o":51.09,"t":"2025-02-13T05:00:00Z","v":237825,"vw":50.647359},{"c":50.04,"h":51.375,"l":49.97,"n":8431,"o":51.02,"t":"2025-02-14T05:00:00Z","v":398479,"vw":50.425196},{"c":52.7,"h":53.03,"l":49.48,"n":12915,"o":50.21,"t":"2025-02-18T05:00:00Z","v":888832,"vw":51.564408},{"c":52.17,"h":53.755,"l":51.91,"n":11011,"o":52.58,"t":"2025-02-19T05:00:00Z","v":567564,"vw":52.959939},{"c":53.16,"h":53.49,"l":51.02,"n":11176,"o":52.17,"t":"2025-02-20T05:00:00Z","v":510111,"vw":52.822563},{"c":52.45,"h":54.234,"l":52.05,"n":12921,"o":53.56,"t":"2025-02-21T05:00:00Z","v":940110,"vw":52.683341},{"c":50.95,"h":53.04,"l":50.29,"n":13064,"o":52.23,"t":"2025-02-24T05:00:00Z","v":594390,"vw":51.043107},{"c":49.93,"h":51.74,"l":49.26,"n":12433,"o":51.27,"t":"2025-02-25T05:00:00Z","v":608911,"vw":49.942885},{"c":50.52,"h":51.75,"l":49.985,"n":9881,"o":50.29,"t":"2025-02-26T05:00:00Z","v":486728,"vw":50.844019},{"c":46.975,"h":50.27,"l":44.21,"n":18591,"o":49,"t":"2025-02-27T05:00:00Z","v":967439,"vw":46.911044},{"c":47.57,"h":47.99,"l":46.24,"n":10596,"o":46.35,"t":"2025-02-28T05:00:00Z","v":513268,"vw":47.465079},{"c":45.99,"h":47.9285,"l":45.695,"n":11742,"o":47.6,"t":"2025-03-03T05:00:00Z","v":590014,"vw":46.470397},{"c":45.22,"h":46.09,"l":44.88,"n":11219,"o":45.55,"t":"2025-03-04T05:00:00Z","v":560134,"vw":45.466035},{"c":44.64,"h":46.095,"l":44.205,"n":11599,"o":45.22,"t":"2025-03-05T05:00:00Z","v":657365,"vw":44.744226},{"c":43.42,"h":44.435,"l":43.25,"n":10875,"o":43.87,"t":"2025-03-06T05:00:00Z","v":596779,"vw":43.80853},{"c":43.46,"h":44.24,"l":42.79,"n":11994,"o":43.86,"t":"2025-03-07T05:00:00Z","v":584979,"vw":43.586752},{"c":43.01,"h":43.76,"l":42.01,"n":14295,"o":42.78,"t":"2025-03-10T04:00:00Z","v":604557,"vw":42.988312},{"c":44.06,"h":44.465,"l":42.825,"n":10019,"o":42.89,"t":"2025-03-11T04:00:00Z","v":445182,"vw":43.901966},{"c":45.03,"h":46.02,"l":44.22,"n":10581,"o":44.8,"t":"2025-03-12T04:00:00Z","v":789310,"vw":45.078091},{"c":44.56,"h":45.715,"l":43.98,"n":6421,"o":45.52,"t":"2025-03-13T04:00:00Z","v":229182,"vw":44.670814},{"c":44.28,"h":45.9,"l":43.84,"n":9154,"o":44.77,"t":"2025-03-14T04:00:00Z","v":392599,"vw":44.542897},{"c":45.15,"h":46,"l":43.67,"n":11133,"o":45.76,"t":"2025-03-17T04:00:00Z","v":452124,"vw":44.546499},{"c":44.31,"h":45.395,"l":44.085,"n":6970,"o":45.28,"t":"2025-03-18T04:00:00Z","v":350774,"vw":44.611706},{"c":47.13,"h":47.655,"l":43.815,"n":9756,"o":44.08,"t":"2025-03-19T04:00:00Z","v":521933,"vw":46.54868},{"c":47.87,"h":49,"l":46.34,"n":9233,"o":47.63,"t":"2025-03-20T04:00:00Z","v":454895,"vw":47.696247},{"c":47.02,"h":48.491,"l":46.89,"n":9554,"o":47.87,"t":"2025-03-21T04:00:00Z","v":896068,"vw":47.391247},{"c":47.02,"h":47.6925,"l":46,"n":8282,"o":47,"t":"2025-03-24T04:00:00Z","v":437261,"vw":47.067146},{"c":47.06,"h":47.99,"l":46.46,"n":6527,"o":47.84,"t":"2025-03-25T04:00:00Z","v":264930,"vw":46.992177},{"c":46.28,"h":47.2,"l":45.83,"n":8326,"o":47.2,"t":"2025-03-26T04:00:00Z","v":393047,"vw":46.295275},{"c":46.08,"h":47.17,"l":45.61,"n":6507,"o":46.8,"t":"2025-03-27T04:00:00Z","v":535436,"vw":46.293488},{"c":45.99,"h":46.52,"l":45.79,"n":5508,"o":46.44,"t":"2025-03-28T04:00:00Z","v":155899,"vw":46.056016},{"c":45.05,"h":45.71,"l":44,"n":10051,"o":45.09,"t":"2025-03-31T04:00:00Z","v":394615,"vw":45.112492},{"c":44.04,"h":45.52,"l":43.6525,"n":8303,"o":45.13,"t":"2025-04-01T04:00:00Z","v":405393,"vw":44.270799},{"c":45,"h":45.66,"l":43.64,"n":8246,"o":44.35,"t":"2025-04-02T04:00:00Z","v":451148,"vw":44.980479},{"c":43.23,"h":44.99,"l":43.13,"n":10482,"o":44.86,"t":"2025-04-03T04:00:00Z","v":464323,"vw":43.498049},{"c":42.03,"h":43.0326,"l":41.305,"n":14339,"o":42.15,"t":"2025-04-04T04:00:00Z","v":641578,"vw":42.026},{"c":41,"h":43.22,"l":39.35,"n":15021,"o":40.06,"t":"2025-04-07T04:00:00Z","v":684269,"vw":40.922257},{"c":39.32,"h":43.16,"l":38.27,"n":9809,"o":42.07,"t":"2025-04-08T04:00:00Z","v":515866,"vw":39.434081},{"c":41.47,"h":42.455,"l":36.8801,"n":15502,"o":38.31,"t":"2025-04-09T04:00:00Z","v":880932,"vw":39.979539},{"c":39.12,"h":41.225,"l":37.33,"n":11544,"o":39.87,"t":"2025-04-10T04:00:00Z","v":514472,"vw":39.046022},{"c":39.58,"h":39.89,"l":38.14,"n":10469,"o":38.99,"t":"2025-04-11T04:00:00Z","v":512121,"vw":39.280625},{"c":39.59,"h":40.05,"l":38.91,"n":7461,"o":39.9,"t":"2025-04-14T04:00:00Z","v":296120,"vw":39.557381},{"c":38.63,"h":40.32,"l":38.24,"n":8690,"o":39.28,"t":"2025-04-15T04:00:00Z","v":335878,"vw":38.843723},{"c":38.75,"h":38.95,"l":37.83,"n":7339,"o":38.41,"t":"2025-04-16T04:00:00Z","v":315230,"vw":38.337013},{"c":39.1,"h":39.45,"l":38.35,"n":7548,"o":38.67,"t":"2025-04-17T04:00:00Z","v":429075,"vw":39.068951},{"c":38.39,"h":39.865,"l":38.22,"n":7386,"o":38.78,"t":"2025-04-21T04:00:00Z","v":315189,"vw":38.673329},{"c":39.43,"h":39.52,"l":38.33,"n":8507,"o":38.79,"t":"2025-04-22T04:00:00Z","v":449751,"vw":39.088523},{"c":39.62,"h":40.14,"l":39.18,"n":11317,"o":40.04,"t":"2025-04-23T04:00:00Z","v":524598,"vw":39.631598},{"c":40.47,"h":40.83,"l":39.51,"n":6808,"o":39.74,"t":"2025-04-24T04:00:00Z","v":295008,"vw":40.419604},{"c":40.8,"h":41.04,"l":39.84,"n":4721,"o":40.11,"t":"2025-04-25T04:00:00Z","v":186097,"vw":40.719967},{"c":41.31,"h":41.495,"l":40.3,"n":6962,"o":40.77,"t":"2025-04-28T04:00:00Z","v":307343,"vw":41.13932},{"c":42.54,"h":42.96,"l":40.29,"n":11056,"o":41.05,"t":"2025-04-29T04:00:00Z","v":444113,"vw":42.394215},{"c":43.45,"h":43.68,"l":41.99,"n":7847,"o":42.38,"t":"2025-04-30T04:00:00Z","v":351177,"vw":43.285973},{"c":43.42,"h":43.88,"l":42.37,"n":10080,"o":43.35,"t":"2025-05-01T04:00:00Z","v":435268,"vw":43.421025},{"c":43.69,"h":44.34,"l":43.08,"n":7554,"o":43.7,"t":"2025-05-02T04:00:00Z","v":398469,"vw":43.694105},{"c":44.15,"h":44.46,"l":43.18,"n":6662,"o":43.55,"t":"2025-05-05T04:00:00Z","v":475814,"vw":43.910342},{"c":41,"h":43.98,"l":40.285,"n":10513,"o":43.95,"t":"2025-05-06T04:00:00Z","v":372763,"vw":41.328996},{"c":41.22,"h":41.66,"l":40.7,"n":8741,"o":40.92,"t":"2025-05-07T04:00:00Z","v":405442,"vw":41.142558},{"c":45.24,"h":47.43,"l":40.001,"n":20264,"o":40.001,"t":"2025-05-08T04:00:00Z","v":1249682,"vw":45.666853},{"c":44.27,"h":46.785,"l":44.2,"n":12915,"o":45.27,"t":"2025-05-09T04:00:00Z","v":653782,"vw":45.045314},{"c":45.57,"h":46.23,"l":44.8,"n":9310,"o":45.09,"t":"2025-05-12T04:00:00Z","v":385948,"vw":45.624097},{"c":45.27,"h":46.5,"l":44.805,"n":10276,"o":45.98,"t":"2025-05-13T04:00:00Z","v":462438,"vw":45.291185},{"c":44.39,"h":45.6767,"l":44.2825,"n":7103,"o":45.2,"t":"2025-05-14T04:00:00Z","v":230762,"vw":44.543492},{"c":45.28,"h":45.34,"l":44.02,"n":6897,"o":44.8,"t":"2025-05-15T04:00:00Z","v":230975,"vw":45.06672},{"c":45.01,"h":45.66,"l":44.68,"n":7379,"o":45.2,"t":"2025-05-16T04:00:00Z","v":219847,"vw":45.102802},{"c":44.89,"h":45.7,"l":44.39,"n":7330,"o":44.95,"t":"2025-05-19T04:00:00Z","v":375571,"vw":44.849284},{"c":45.34,"h":45.35,"l":44,"n":9063,"o":44.89,"t":"2025-05-20T04:00:00Z","v":393200,"vw":44.845126},{"c":44.31,"h":45.35,"l":43.82,"n":8503,"o":44.91,"t":"2025-05-21T04:00:00Z","v":322751,"vw":44.365268},{"c":44.05,"h":44.44,"l":43.79,"n":6656,"o":43.94,"t":"2025-05-22T04:00:00Z","v":249859,"vw":44.08116},{"c":44,"h":44.1,"l":42.89,"n":5386,"o":43.63,"t":"2025-05-23T04:00:00Z","v":164640,"vw":43.903882},{"c":43.87,"h":44.65,"l":43.64,"n":7265,"o":44.65,"t":"2025-05-27T04:00:00Z","v":293688,"vw":43.995804},{"c":43.73,"h":44.09,"l":43.49,"n":5234,"o":43.88,"t":"2025-05-28T04:00:00Z","v":205542,"vw":43.745835},{"c":44,"h":44.57,"l":43.5,"n":8452,"o":43.79,"t":"2025-05-29T04:00:00Z","v":513504,"vw":44.070499},{"c":44.46,"h":44.541,"l":43.3,"n":6532,"o":43.85,"t":"2025-05-30T04:00:00Z","v":336375,"vw":44.285653},{"c":45.97,"h":46.57,"l":44.375,"n":11717,"o":44.79,"t":"2025-06-02T04:00:00Z","v":587533,"vw":45.945881},{"c":45.29,"h":46.25,"l":45.055,"n":9788,"o":45.87,"t":"2025-06-03T04:00:00Z","v":457345,"vw":45.517259},{"c":44.61,"h":45.74,"l":44.5,"n":8722,"o":45.13,"t":"2025-06-04T04:00:00Z","v":275733,"vw":44.781512},{"c":44.65,"h":44.77,"l":43.5,"n":7678,"o":44.22,"t":"2025-06-05T04:00:00Z","v":393259,"vw":44.495477},{"c":46.38,"h":46.569,"l":45.17,"n":6645,"o":45.17,"t":"2025-06-06T04:00:00Z","v":272949,"vw":46.088169},{"c":47.05,"h":47.14,"l":45.37,"n":9794,"o":46.92,"t":"2025-06-09T04:00:00Z","v":396823,"vw":46.613808},{"c":48.98,"h":50.05,"l":47.15,"n":11832,"o":47.15,"t":"2025-06-10T04:00:00Z","v":600605,"vw":49.011839},{"c":48.46,"h":49.18,"l":47.85,"n":12617,"o":48.97,"t":"2025-06-11T04:00:00Z","v":675212,"vw":48.537153},{"c":49.02,"h":49.665,"l":47.79,"n":8702,"o":48.29,"t":"2025-06-12T04:00:00Z","v":378561,"vw":48.893217},{"c":49.63,"h":49.91,"l":48.19,"n":12384,"o":48.19,"t":"2025-06-13T04:00:00Z","v":442126,"vw":49.511415},{"c":50.42,"h":50.44,"l":49.3311,"n":14090,"o":49.57,"t":"2025-06-16T04:00:00Z","v":598401,"vw":49.99322},{"c":50.7,"h":50.95,"l":48.78,"n":11732,"o":49.83,"t":"2025-06-17T04:00:00Z","v":526534,"vw":50.449176},{"c":50.8,"h":51.0675,"l":49.91,"n":9094,"o":50.7,"t":"2025-06-18T04:00:00Z","v":414091,"vw":50.56347},{"c":50.34,"h":51.28,"l":49.67,"n":7890,"o":50.99,"t":"2025-06-20T04:00:00Z","v":737624,"vw":50.379718},{"c":50.275,"h":50.72,"l":49.41,"n":7625,"o":50.38,"t":"2025-06-23T04:00:00Z","v":353567,"vw":50.156446},{"c":51.11,"h":51.15,"l":50.09,"n":7092,"o":50.68,"t":"2025-06-24T04:00:00Z","v":310001,"vw":50.914268},{"c":50.13,"h":51.05,"l":49.74,"n":7380,"o":50.87,"t":"2025-06-25T04:00:00Z","v":272409,"vw":50.391786},{"c":50.56,"h":51.5699,"l":49.39,"n":9342,"o":50.05,"t":"2025-06-26T04:00:00Z","v":234557,"vw":50.315542},{"c":51.09,"h":51.3006,"l":50.43,"n":8018,"o":50.68,"t":"2025-06-27T04:00:00Z","v":939544,"vw":51.04613},{"c":50.89,"h":51.93,"l":50.815,"n":8583,"o":51.07,"t":"2025-06-30T04:00:00Z","v":393695,"vw":51.163839},{"c":48.39,"h":50.71,"l":48.235,"n":12213,"o":50.48,"t":"2025-07-01T04:00:00Z","v":743621,"vw":49.462502},{"c":49.09,"h":49.33,"l":47.89,"n":9367,"o":48.25,"t":"2025-07-02T04:00:00Z","v":461981,"vw":48.942673},{"c":50.3,"h":50.41,"l":49.01,"n":5473,"o":49.08,"t":"2025-07-03T04:00:00Z","v":216684,"vw":50.131046},{"c":50.47,"h":50.745,"l":49.6,"n":8322,"o":49.96,"t":"2025-07-07T04:00:00Z","v":581661,"vw":50.345634},{"c":50.27,"h":50.81,"l":49.22,"n":6902,"o":50.34,"t":"2025-07-08T04:00:00Z","v":298606,"vw":50.170014},{"c":53.46,"h":53.86,"l":50.69,"n":12296,"o":50.69,"t":"2025-07-09T04:00:00Z","v":703182,"vw":53.131099},{"c":53.01,"h":53.6,"l":52.3775,"n":9340,"o":53.26,"t":"2025-07-10T04:00:00Z","v":379719,"vw":53.063013},{"c":52.66,"h":53.91,"l":52.25,"n":7179,"o":52.86,"t":"2025-07-11T04:00:00Z","v":321143,"vw":52.992194},{"c":53.28,"h":54.78,"l":52.55,"n":9421,"o":52.88,"t":"2025-07-14T04:00:00Z","v":705635,"vw":53.672148},{"c":51.98,"h":53.46,"l":51.725,"n":7670,"o":53.46,"t":"2025-07-15T04:00:00Z","v":313298,"vw":52.07544},{"c":52.8,"h":53.59,"l":52.12,"n":7669,"o":52.12,"t":"2025-07-16T04:00:00Z","v":372785,"vw":52.885776},{"c":52.73,"h":53.19,"l":52.52,"n":6012,"o":52.72,"t":"2025-07-17T04:00:00Z","v":256864,"vw":52.749671},{"c":51.93,"h":53.07,"l":51.81,"n":7291,"o":53,"t":"2025-07-18T04:00:00Z","v":255995,"vw":52.24454},{"c":51.95,"h":52.75,"l":51.08,"n":6791,"o":51.99,"t":"2025-07-21T04:00:00Z","v":267213,"vw":51.972935},{"c":52.19,"h":52.28,"l":50.96,"n":6383,"o":51.86,"t":"2025-07-22T04:00:00Z","v":335380,"vw":51.953657},{"c":53.05,"h":53.63,"l":51.6,"n":8811,"o":52.34,"t":"2025-07-23T04:00:00Z","v":415785,"vw":52.986262},{"c":52.17,"h":53.78,"l":52.12,"n":7248,"o":53.12,"t":"2025-07-24T04:00:00Z","v":294815,"vw":52.56454},{"c":51.83,"h":52.33,"l":51.22,"n":5970,"o":52.01,"t":"2025-07-25T04:00:00Z","v":247804,"vw":51.818224},{"c":51.49,"h":52.6299,"l":51.36,"n":5067,"o":51.98,"t":"2025-07-28T04:00:00Z","v":252407,"vw":51.599898},{"c":51.17,"h":52.235,"l":50.915,"n":7339,"o":52.13,"t":"2025-07-29T04:00:00Z","v":304266,"vw":51.403343},{"c":51.12,"h":52.49,"l":51.01,"n":8611,"o":52.07,"t":"2025-07-30T04:00:00Z","v":406940,"vw":51.316036},{"c":51.68,"h":52.595,"l":50.75,"n":10500,"o":50.97,"t":"2025-07-31T04:00:00Z","v":325669,"vw":51.866744},{"c":52.02,"h":52.74,"l":51.33,"n":10079,"o":51.33,"t":"2025-08-01T04:00:00Z","v":337696,"vw":52.072087},{"c":52.24,"h":52.525,"l":50.7,"n":7818,"o":52.15,"t":"2025-08-04T04:00:00Z","v":313554,"vw":51.628929},{"c":51.84,"h":52.37,"l":51.72,"n":8362,"o":52.23,"t":"2025-08-05T04:00:00Z","v":368636,"vw":51.962591},{"c":53.39,"h":53.94,"l":50.25,"n":15490,"o":51.42,"t":"2025-08-06T04:00:00Z","v":611490,"vw":52.910606},{"c":59.82,"h":61,"l":54.745,"n":34914,"o":55.25,"t":"2025-08-07T04:00:00Z","v":2046679,"vw":59.157036},{"c":59.97,"h":60.195,"l":57.79,"n":14739,"o":59.46,"t":"2025-08-08T04:00:00Z","v":878647,"vw":59.631032},{"c":65.87,"h":66.4,"l":58.48,"n":31935,"o":60.23,"t":"2025-08-11T04:00:00Z","v":1883388,"vw":64.509995},{"c":64.72,"h":67.45,"l":63.95,"n":23478,"o":66.39,"t":"2025-08-12T04:00:00Z","v":1381078,"vw":65.158433},{"c":65.14,"h":65.98,"l":64.0722,"n":16959,"o":65,"t":"2025-08-13T04:00:00Z","v":1105143,"vw":65.233547},{"c":64.83,"h":65.72,"l":64.17,"n":13404,"o":64.53,"t":"2025-08-14T04:00:00Z","v":640736,"vw":64.797137},{"c":67.93,"h":69,"l":64.33,"n":16129,"o":64.87,"t":"2025-08-15T04:00:00Z","v":1026497,"vw":67.283488},{"c":66.68,"h":69.27,"l":66.64,"n":13053,"o":68.13,"t":"2025-08-18T04:00:00Z","v":699423,"vw":67.301972},{"c":65.16,"h":66.67,"l":64.76,"n":16694,"o":66.44,"t":"2025-08-19T04:00:00Z","v":1012114,"vw":65.675297},{"c":66.71,"h":67.3,"l":65.23,"n":7688,"o":65.6,"t":"2025-08-20T04:00:00Z","v":343738,"vw":66.617815},{"c":69.06,"h":69.13,"l":66.095,"n":13112,"o":66.19,"t":"2025-08-21T04:00:00Z","v":559557,"vw":68.408145},{"c":71.52,"h":72.08,"l":68.79,"n":19228,"o":69.65,"t":"2025-08-22T04:00:00Z","v":1174577,"vw":71.091693},{"c":71.81,"h":72,"l":70.79,"n":12922,"o":71.42,"t":"2025-08-25T04:00:00Z","v":790003,"vw":71.59385},{"c":74.2,"h":74.23,"l":71.33,"n":14983,"o":72,"t":"2025-08-26T04:00:00Z","v":851392,"vw":73.070098},{"c":74.65,"h":75.41,"l":73.84,"n":12281,"o":73.84,"t":"2025-08-27T04:00:00Z","v":930391,"vw":74.670383},{"c":75.53,"h":75.625,"l":74.0852,"n":10795,"o":74.55,"t":"2025-08-28T04:00:00Z","v":1663917,"vw":75.095717},{"c":73.87,"h":75.74,"l":73.12,"n":13095,"o":74.63,"t":"2025-08-29T04:00:00Z","v":1080260,"vw":74.044826},{"c":74.34,"h":75.73,"l":73.4621,"n":15211,"o":73.92,"t":"2025-09-02T04:00:00Z","v":920875,"vw":74.520825},{"c":74.61,"h":76.02,"l":73.82,"n":14761,"o":74.19,"t":"2025-09-03T04:00:00Z","v":624688,"vw":74.633285},{"c":74.18,"h":74.8275,"l":73.26,"n":11942,"o":74.61,"t":"2025-09-04T04:00:00Z","v":593386,"vw":73.99255},{"c":76.1,"h":76.45,"l":71.87,"n":12369,"o":74.36,"t":"2025-09-05T04:00:00Z","v":397734,"vw":75.644811},{"c":77.39,"h":78.095,"l":75.48,"n":13346,"o":76.29,"t":"2025-09-08T04:00:00Z","v":505652,"vw":77.30082},{"c":77.69,"h":77.69,"l":74.89,"n":11445,"o":76.67,"t":"2025-09-09T04:00:00Z","v":604085,"vw":76.746559},{"c":74.885,"h":77.96,"l":74.24,"n":11278,"o":77.96,"t":"2025-09-10T04:00:00Z","v":409582,"vw":75.310762},{"c":75.99,"h":76.19,"l":73.7,"n":11090,"o":74.91,"t":"2025-09-11T04:00:00Z","v":416021,"vw":74.988592},{"c":74.31,"h":76.87,"l":74.26,"n":9979,"o":76.11,"t":"2025-09-12T04:00:00Z","v":336390,"vw":75.254738},{"c":74.19,"h":74.74,"l":73.35,"n":9865,"o":74.14,"t":"2025-09-15T04:00:00Z","v":436332,"vw":74.122903},{"c":73.79,"h":74.99,"l":73.54,"n":10991,"o":74.83,"t":"2025-09-16T04:00:00Z","v":413818,"vw":74.065016},{"c":73.14,"h":74.03,"l":72.65,"n":16392,"o":73.7,"t":"2025-09-17T04:00:00Z","v":607010,"vw":73.204391},{"c":75.32,"h":75.34,"l":72.5,"n":13696,"o":73.04,"t":"2025-09-18T04:00:00Z","v":704179,"vw":73.974792},{"c":74.38,"h":75.56,"l":72.9,"n":11849,"o":75.56,"t":"2025-09-19T04:00:00Z","v":1364245,"vw":74.303178},{"c":73.93,"h":75.365,"l":73.81,"n":9822,"o":74.64,"t":"2025-09-22T04:00:00Z","v":1136272,"vw":74.312418},{"c":73.62,"h":74.08,"l":73.25,"n":10532,"o":73.335,"t":"2025-09-23T04:00:00Z","v":757683,"vw":73.660022},{"c":74.26,"h":74.96,"l":73.26,"n":10598,"o":74.88,"t":"2025-09-24T04:00:00Z","v":2098676,"vw":74.073199},{"c":73.57,"h":74.54,"l":73.09,"n":10698,"o":74.05,"t":"2025-09-25T04:00:00Z","v":1155749,"vw":73.604511},{"c":72.76,"h":74.52,"l":70.4887,"n":15655,"o":74.19,"t":"2025-09-26T04:00:00Z","v":647057,"vw":72.119551},{"c":72.85,"h":73.42,"l":71.4,"n":11582,"o":72.98,"t":"2025-09-29T04:00:00Z","v":473121,"vw":72.381491},{"c":73.31,"h":74.7281,"l":72.83,"n":9802,"o":72.99,"t":"2025-09-30T04:00:00Z","v":426114,"vw":73.663537},{"c":73,"h":76.56,"l":72.96,"n":16052,"o":73.01,"t":"2025-10-01T04:00:00Z","v":827046,"vw":73.99696},{"c":71.75,"h":72.98,"l":71.26,"n":12668,"o":72.4,"t":"2025-10-02T04:00:00Z","v":779857,"vw":71.780739},{"c":72.95,"h":73.26,"l":71.13,"n":9081,"o":71.78,"t":"2025-10-03T04:00:00Z","v":490363,"vw":72.804523},{"c":72.53,"h":73.97,"l":72.11,"n":8218,"o":72.85,"t":"2025-10-06T04:00:00Z","v":446820,"vw":72.57061},{"c":73.74,"h":73.95,"l":72.15,"n":10393,"o":72.53,"t":"2025-10-07T04:00:00Z","v":495015,"vw":73.502694},{"c":72.85,"h":75.135,"l":72.745,"n":16021,"o":74.26,"t":"2025-10-08T04:00:00Z","v":1257402,"vw":73.748034},{"c":73.82,"h":78.5445,"l":72.97,"n":23823,"o":72.97,"t":"2025-10-09T04:00:00Z","v":2092429,"vw":74.913142},{"c":72.71,"h":74.16,"l":71.43,"n":11298,"o":73.44,"t":"2025-10-10T04:00:00Z","v":504281,"vw":72.504416},{"c":72.17,"h":73.575,"l":71.66,"n":11127,"o":71.92,"t":"2025-10-13T04:00:00Z","v":428535,"vw":72.484763},{"c":73.28,"h":73.66,"l":71.78,"n":11156,"o":71.88,"t":"2025-10-14T04:00:00Z","v":376816,"vw":73.062651},{"c":76.19,"h":76.405,"l":73.09,"n":9739,"o":73.3,"t":"2025-10-15T04:00:00Z","v":517278,"vw":75.266946},{"c":74.42,"h":77,"l":74.39,"n":10846,"o":76.77,"t":"2025-10-16T04:00:00Z","v":350239,"vw":75.225276},{"c":73.53,"h":74.55,"l":72.135,"n":10130,"o":74.55,"t":"2025-10-17T04:00:00Z","v":351125,"vw":73.319505},{"c":73.03,"h":74.33,"l":72.1,"n":9112,"o":74.15,"t":"2025-10-20T04:00:00Z","v":364762,"vw":73.379719},{"c":68.98,"h":73.53,"l":66.99,"n":14174,"o":72.68,"t":"2025-10-21T04:00:00Z","v":770006,"vw":68.990339},{"c":69.6,"h":70.45,"l":68.42,"n":15196,"o":68.42,"t":"2025-10-22T04:00:00Z","v":601107,"vw":69.485868},{"c":69.41,"h":70.7075,"l":68.96,"n":8177,"o":69.55,"t":"2025-10-23T04:00:00Z","v":308411,"vw":69.720584},{"c":70.02,"h":70.64,"l":69.335,"n":9409,"o":70.17,"t":"2025-10-24T04:00:00Z","v":320724,"vw":70.060691},{"c":71.58,"h":71.955,"l":70.13,"n":8659,"o":70.13,"t":"2025-10-27T04:00:00Z","v":399878,"vw":71.453101},{"c":70.51,"h":71.79,"l":70.105,"n":8808,"o":71.2,"t":"2025-10-28T04:00:00Z","v":329730,"vw":70.512993},{"c":70.46,"h":71.87,"l":68.34,"n":11652,"o":70.25,"t":"2025-10-29T04:00:00Z","v":428451,"vw":70.587138},{"c":72.2,"h":72.39,"l":69.83,"n":12023,"o":69.94,"t":"2025-10-30T04:00:00Z","v":472686,"vw":71.846451},{"c":72.65,"h":73.23,"l":71.23,"n":9308,"o":71.96,"t":"2025-10-31T04:00:00Z","v":389706,"vw":72.569971},{"c":70.85,"h":72.975,"l":68.71,"n":15941,"o":72.55,"t":"2025-11-03T05:00:00Z","v":603312,"vw":70.444761},{"c":70.97,"h":72.62,"l":69.745,"n":14204,"o":70.36,"t":"2025-11-04T05:00:00Z","v":792599,"vw":71.376724},{"c":70.09,"h":74,"l":68.105,"n":20262,"o":73.43,"t":"2025-11-05T05:00:00Z","v":1202999,"vw":70.749554},{"c":67.72,"h":70.33,"l":67.425,"n":13221,"o":69.55,"t":"2025-11-06T05:00:00Z","v":563803,"vw":68.394278},{"c":68.11,"h":69.26,"l":66.79,"n":16467,"o":67.08,"t":"2025-11-07T05:00:00Z","v":690513,"vw":68.336155},{"c":69.71,"h":71.2,"l":67.4431,"n":12714,"o":68.11,"t":"2025-11-10T05:00:00Z","v":577795,"vw":69.433801},{"c":71.32,"h":71.8,"l":68.72,"n":10008,"o":69.48,"t":"2025-11-11T05:00:00Z","v":428152,"vw":70.789752},{"c":70.78,"h":74.465,"l":70.11,"n":11694,"o":71.2,"t":"2025-11-12T05:00:00Z","v":466712,"vw":70.931727},{"c":69.25,"h":71.305,"l":69.12,"n":10291,"o":70.24,"t":"2025-11-13T05:00:00Z","v":2011166,"vw":69.763414},{"c":71.44,"h":73.02,"l":68.6,"n":13879,"o":68.8,"t":"2025-11-14T05:00:00Z","v":450587,"vw":71.769346},{"c":72.21,"h":72.98,"l":71.09,"n":11007,"o":72.28,"t":"2025-11-17T05:00:00Z","v":481612,"vw":72.29997},{"c":72.19,"h":72.65,"l":71.32,"n":10235,"o":71.4,"t":"2025-11-18T05:00:00Z","v":414257,"vw":72.073227},{"c":70.435,"h":72.46,"l":69.165,"n":10415,"o":71.91,"t":"2025-11-19T05:00:00Z","v":591044,"vw":70.396537},{"c":69.16,"h":71.8,"l":69.12,"n":10251,"o":70.34,"t":"2025-11-20T05:00:00Z","v":416059,"vw":70.279587},{"c":70.97,"h":71.56,"l":68.955,"n":11719,"o":69.38,"t":"2025-11-21T05:00:00Z","v":721258,"vw":70.699908},{"c":72.2,"h":73.96,"l":70.62,"n":8927,"o":70.73,"t":"2025-11-24T05:00:00Z","v":285693,"vw":71.852368},{"c":71.76,"h":73.35,"l":71.26,"n":7781,"o":72.55,"t":"2025-11-25T05:00:00Z","v":324203,"vw":71.993188},{"c":73.13,"h":73.5,"l":71.04,"n":9551,"o":72.25,"t":"2025-11-26T05:00:00Z","v":402922,"vw":72.951863},{"c":73.05,"h":73.36,"l":72.4798,"n":3310,"o":73.36,"t":"2025-11-28T05:00:00Z","v":104629,"vw":72.996339},{"c":70.01,"h":74.9599,"l":68.6,"n":16990,"o":73.29,"t":"2025-12-01T05:00:00Z","v":930955,"vw":71.318641},{"c":69.88,"h":71.54,"l":68.702,"n":9159,"o":69.82,"t":"2025-12-02T05:00:00Z","v":406853,"vw":70.058677},{"c":70.99,"h":71.815,"l":69.9726,"n":8173,"o":70.35,"t":"2025-12-03T05:00:00Z","v":643068,"vw":71.177766},{"c":71.53,"h":71.98,"l":69.86,"n":6887,"o":70.64,"t":"2025-12-04T05:00:00Z","v":234165,"vw":71.418},{"c":68.48,"h":70.655,"l":68.325,"n":7596,"o":70,"t":"2025-12-05T05:00:00Z","v":404051,"vw":69.196135},{"c":67.9,"h":69.88,"l":63.48,"n":22144,"o":68.74,"t":"2025-12-08T05:00:00Z","v":1614424,"vw":67.528197},{"c":65.4,"h":69.46,"l":65,"n":16756,"o":67.87,"t":"2025-12-09T05:00:00Z","v":991926,"vw":66.026396},{"c":64.67,"h":65.815,"l":63.66,"n":12678,"o":65.7,"t":"2025-12-10T05:00:00Z","v":727806,"vw":64.456027},{"c":65.72,"h":66.77,"l":64.39,"n":12651,"o":65.63,"t":"2025-12-11T05:00:00Z","v":786237,"vw":65.686996},{"c":65,"h":66.4771,"l":64.23,"n":9012,"o":66.14,"t":"2025-12-12T05:00:00Z","v":461153,"vw":65.049851},{"c":64.1,"h":65.75,"l":63.232,"n":11894,"o":65.75,"t":"2025-12-15T05:00:00Z","v":530763,"vw":64.094398},{"c":67.05,"h":68.13,"l":64.485,"n":17966,"o":64.485,"t":"2025-12-16T05:00:00Z","v":1253833,"vw":66.925646},{"c":69,"h":69.195,"l":66.63,"n":16983,"o":66.63,"t":"2025-12-17T05:00:00Z","v":856966,"vw":68.407261},{"c":70.28,"h":70.95,"l":68.97,"n":11746,"o":69.46,"t":"2025-12-18T05:00:00Z","v":611859,"vw":70.176323},{"c":77.74,"h":79.95,"l":70.76,"n":29559,"o":71.06,"t":"2025-12-19T05:00:00Z","v":3855764,"vw":77.625076},{"c":81.07,"h":81.7,"l":75.13,"n":18399,"o":76.79,"t":"2025-12-22T05:00:00Z","v":975828,"vw":80.458834},{"c":80.05,"h":82.58,"l":79.4,"n":14347,"o":80.82,"t":"2025-12-23T05:00:00Z","v":698020,"vw":80.800662},{"c":80.75,"h":81.09,"l":78.87,"n":6040,"o":80.05,"t":"2025-12-24T05:00:00Z","v":241934,"vw":80.264246},{"c":79.26,"h":80.65,"l":78.65,"n":9345,"o":80.64,"t":"2025-12-26T05:00:00Z","v":318550,"vw":79.440365},{"c":80.21,"h":80.46,"l":77.99,"n":9568,"o":79.22,"t":"2025-12-29T05:00:00Z","v":461137,"vw":79.920669},{"c":78.85,"h":80.14,"l":78.24,"n":11313,"o":79.8,"t":"2025-12-30T05:00:00Z","v":504372,"vw":79.034525},{"c":78.99,"h":80.14,"l":78.945,"n":10227,"o":79.1,"t":"2025-12-31T05:00:00Z","v":465074,"vw":79.360569},{"c":78.07,"h":80,"l":75.98,"n":10519,"o":79.11,"t":"2026-01-02T05:00:00Z","v":1708773,"vw":77.988479},{"c":75.56,"h":77.5,"l":73.82,"n":15778,"o":77.12,"t":"2026-01-05T05:00:00Z","v":1009492,"vw":75.306619},{"c":76.46,"h":76.65,"l":74.4,"n":14237,"o":75.08,"t":"2026-01-06T05:00:00Z","v":838929,"vw":75.76049},{"c":81.98,"h":83.75,"l":76.74,"n":13165,"o":77,"t":"2026-01-07T05:00:00Z","v":668375,"vw":81.488711},{"c":81.6,"h":82.69,"l":79.84,"n":12029,"o":82.07,"t":"2026-01-08T05:00:00Z","v":758822,"vw":81.352904},{"c":86.57,"h":86.79,"l":81.62,"n":17864,"o":82.01,"t":"2026-01-09T05:00:00Z","v":892419,"vw":85.860637},{"c":89.5,"h":90.08,"l":82,"n":22049,"o":85.62,"t":"2026-01-12T05:00:00Z","v":1229512,"vw":88.287784},{"c":90.44,"h":91.8,"l":88.38,"n":15840,"o":90.34,"t":"2026-01-13T05:00:00Z","v":749354,"vw":90.12336},{"c":90.65,"h":91.405,"l":89.5,"n":10817,"o":90.76,"t":"2026-01-14T05:00:00Z","v":492725,"vw":90.487126},{"c":92.32,"h":92.54,"l":85.98,"n":16158,"o":90.99,"t":"2026-01-15T05:00:00Z","v":727120,"vw":90.937585},{"c":91.05,"h":93.7,"l":90.86,"n":8341,"o":93.7,"t":"2026-01-16T05:00:00Z","v":336130,"vw":91.643693},{"c":91.89,"h":92.1875,"l":89.47,"n":9945,"o":90.27,"t":"2026-01-20T05:00:00Z","v":579730,"vw":91.312011},{"c":93.27,"h":93.9899,"l":90.49,"n":12866,"o":91.38,"t":"2026-01-21T05:00:00Z","v":1783082,"vw":92.612374},{"c":96.03,"h":96.13,"l":91.5197,"n":12607,"o":92.47,"t":"2026-01-22T05:00:00Z","v":774390,"vw":94.838962},{"c":94.29,"h":96.84,"l":93.185,"n":12179,"o":96.23,"t":"2026-01-23T05:00:00Z","v":802718,"vw":94.618355},{"c":96.92,"h":98.49,"l":93.23,"n":13092,"o":96.17,"t":"2026-01-26T05:00:00Z","v":882340,"vw":96.883988},{"c":99.27,"h":99.435,"l":95.235,"n":12387,"o":96.92,"t":"2026-01-27T05:00:00Z","v":680493,"vw":98.102032},{"c":100.85,"h":101.5,"l":98.4599,"n":13864,"o":101.5,"t":"2026-01-28T05:00:00Z","v":1025925,"vw":100.432616},{"c":102.92,"h":103.81,"l":100.01,"n":13329,"o":100.7,"t":"2026-01-29T05:00:00Z","v":576625,"vw":102.486349},{"c":103.22,"h":103.72,"l":100.62,"n":13748,"o":102.85,"t":"2026-01-30T05:00:00Z","v":805904,"vw":102.716283},{"c":103.8,"h":105.11,"l":101.79,"n":17679,"o":103.11,"t":"2026-02-02T05:00:00Z","v":903487,"vw":103.491898},{"c":105.45,"h":105.64,"l":102.75,"n":16345,"o":104.15,"t":"2026-02-03T05:00:00Z","v":670741,"vw":104.770966},{"c":103.96,"h":105.74,"l":100.855,"n":19132,"o":105.74,"t":"2026-02-04T05:00:00Z","v":958358,"vw":103.02838},{"c":98.23,"h":104.12,"l":97.58,"n":16351,"o":104.12,"t":"2026-02-05T05:00:00Z","v":667419,"vw":99.689831},{"c":100.47,"h":101.079,"l":97.49,"n":16653,"o":100.02,"t":"2026-02-06T05:00:00Z","v":588729,"vw":100.047975},{"c":100.54,"h":100.849,"l":98.25,"n":11271,"o":100.25,"t":"2026-02-09T05:00:00Z","v":637883,"vw":100.252009},{"c":100.91,"h":101.26,"l":99.695,"n":9193,"o":100.54,"t":"2026-02-10T05:00:00Z","v":254298,"vw":100.753819},{"c":99.88,"h":102.13,"l":98.7,"n":13182,"o":102.03,"t":"2026-02-11T05:00:00Z","v":521432,"vw":100.181725},{"c":102.01,"h":103.42,"l":99.795,"n":13868,"o":100.82,"t":"2026-02-12T05:00:00Z","v":505791,"vw":102.103235},{"c":103.1,"h":103.7,"l":100.8291,"n":9387,"o":102.09,"t":"2026-02-13T05:00:00Z","v":682820,"vw":102.99048},{"c":102.83,"h":104.535,"l":101,"n":11585,"o":102.47,"t":"2026-02-17T05:00:00Z","v":896332,"vw":102.68592},{"c":105.1,"h":107.41,"l":102.94,"n":13202,"o":104.18,"t":"2026-02-18T05:00:00Z","v":540013,"vw":105.320721},{"c":105.49,"h":105.81,"l":103.4,"n":12457,"o":104.94,"t":"2026-02-19T05:00:00Z","v":593720,"vw":104.833123},{"c":105.16,"h":106.34,"l":102.505,"n":12341,"o":105.32,"t":"2026-02-20T05:00:00Z","v":606175,"vw":105.054876},{"c":105.89,"h":106.845,"l":104.15,"n":11069,"o":104.8,"t":"2026-02-23T05:00:00Z","v":427630,"vw":105.837371},{"c":107.48,"h":109.28,"l":105.28,"n":13601,"o":106.74,"t":"2026-02-24T05:00:00Z","v":631505,"vw":106.932191},{"c":108.62,"h":109.05,"l":106.43,"n":14275,"o":107.77,"t":"2026-02-25T05:00:00Z","v":649091,"vw":108.247791},{"c":92.19,"h":100.19,"l":90.26,"n":36575,"o":96.53,"t":"2026-02-26T05:00:00Z","v":2176375,"vw":93.541361},{"c":92.29,"h":95.46,"l":90.8,"n":18044,"o":91.01,"t":"2026-02-27T05:00:00Z","v":1019196,"vw":92.887964},{"c":90.09,"h":91.99,"l":87.95,"n":13381,"o":90.86,"t":"2026-03-02T05:00:00Z","v":634057,"vw":90.04841},{"c":87.8,"h":91.16,"l":87.6,"n":12802,"o":88.87,"t":"2026-03-03T05:00:00Z","v":613767,"vw":88.930167},{"c":93.04,"h":93.27,"l":87.84,"n":14724,"o":89.16,"t":"2026-03-04T05:00:00Z","v":803288,"vw":92.023077},{"c":87.84,"h":94.105,"l":87.62,"n":24326,"o":92.56,"t":"2026-03-05T05:00:00Z","v":1585537,"vw":89.475082},{"c":86.3,"h":88.86,"l":85.76,"n":13150,"o":86.01,"t":"2026-03-06T05:00:00Z","v":599559,"vw":86.913016},{"c":88.78,"h":89.165,"l":84.33,"n":22367,"o":86.15,"t":"2026-03-09T04:00:00Z","v":1099319,"vw":87.529634},{"c":90.93,"h":91,"l":87.255,"n":13845,"o":88.05,"t":"2026-03-10T04:00:00Z","v":768744,"vw":90.086099},{"c":91.75,"h":92.5446,"l":89.5601,"n":14232,"o":89.85,"t":"2026-03-11T04:00:00Z","v":567186,"vw":91.172299},{"c":89.78,"h":91.24,"l":87.835,"n":18420,"o":90.04,"t":"2026-03-12T04:00:00Z","v":1169740,"vw":89.508716},{"c":90.66,"h":92.715,"l":89.74,"n":11988,"o":90.13,"t":"2026-03-13T04:00:00Z","v":505659,"vw":90.527414},{"c":92.64,"h":93.505,"l":90.15,"n":15605,"o":90.76,"t":"2026-03-16T04:00:00Z","v":724469,"vw":92.337321},{"c":96.55,"h":96.65,"l":90.57,"n":16309,"o":92.56,"t":"2026-03-17T04:00:00Z","v":865477,"vw":95.576997},{"c":91.66,"h":96.58,"l":90.91,"n":28687,"o":95.15,"t":"2026-03-18T04:00:00Z","v":1194460,"vw":91.929148},{"c":90.72,"h":94.16,"l":90,"n":15013,"o":90.75,"t":"2026-03-19T04:00:00Z","v":962246,"vw":91.30901},{"c":88.51,"h":91.7,"l":86.9,"n":27499,"o":90.73,"t":"2026-03-20T04:00:00Z","v":2231760,"vw":88.639678},{"c":89.43,"h":91.54,"l":87.94,"n":17321,"o":88.77,"t":"2026-03-23T04:00:00Z","v":1347127,"vw":89.527547},{"c":87.88,"h":88.39,"l":84.94,"n":12523,"o":88.27,"t":"2026-03-24T04:00:00Z","v":969116,"vw":87.624155},{"c":90.17,"h":91.73,"l":88.35,"n":13445,"o":88.89,"t":"2026-03-25T04:00:00Z","v":614568,"vw":90.391549},{"c":88.88,"h":90.87,"l":88.409,"n":14186,"o":89.69,"t":"2026-03-26T04:00:00Z","v":672865,"vw":89.493795},{"c":88.44,"h":90.18,"l":87.57,"n":14944,"o":89.42,"t":"2026-03-27T04:00:00Z","v":946863,"vw":88.7607},{"c":87.9,"h":89.68,"l":87.38,"n":25980,"o":88.88,"t":"2026-03-30T04:00:00Z","v":2076173,"vw":88.118523},{"c":92.38,"h":94.915,"l":86.97,"n":25372,"o":89.03,"t":"2026-03-31T04:00:00Z","v":1769312,"vw":92.830272},{"c":94.62,"h":97.51,"l":92.255,"n":16297,"o":94.51,"t":"2026-04-01T04:00:00Z","v":873753,"vw":94.975284},{"c":94.17,"h":95.14,"l":92.37,"n":11786,"o":93.64,"t":"2026-04-02T04:00:00Z","v":742948,"vw":93.793692},{"c":96.24,"h":96.54,"l":93.48,"n":9579,"o":93.85,"t":"2026-04-06T04:00:00Z","v":494314,"vw":95.904706},{"c":95.65,"h":97.05,"l":93.88,"n":12741,"o":95.87,"t":"2026-04-07T04:00:00Z","v":724768,"vw":95.821443},{"c":97.95,"h":99.4069,"l":96.21,"n":13069,"o":98.245,"t":"2026-04-08T04:00:00Z","v":702893,"vw":97.716174},{"c":98.95,"h":99.03,"l":95.5736,"n":11565,"o":97.62,"t":"2026-04-09T04:00:00Z","v":439255,"vw":98.46799},{"c":95.2,"h":99.23,"l":92.77,"n":12677,"o":98.95,"t":"2026-04-10T04:00:00Z","v":722929,"vw":95.184921},{"c":96.49,"h":97.48,"l":93.74,"n":12248,"o":95.39,"t":"2026-04-13T04:00:00Z","v":571307,"vw":96.04511},{"c":96.9,"h":98.66,"l":96.03,"n":12262,"o":96.25,"t":"2026-04-14T04:00:00Z","v":896104,"vw":97.261518},{"c":96.4,"h":97.37,"l":94.94,"n":11859,"o":96.9,"t":"2026-04-15T04:00:00Z","v":470774,"vw":96.112119},{"c":95.86,"h":96.46,"l":94.83,"n":8160,"o":96.06,"t":"2026-04-16T04:00:00Z","v":321578,"vw":95.632706},{"c":97.95,"h":98.94,"l":96.34,"n":11853,"o":96.34,"t":"2026-04-17T04:00:00Z","v":471783,"vw":97.930973},{"c":95.71,"h":98.5727,"l":94.58,"n":10155,"o":97.42,"t":"2026-04-20T04:00:00Z","v":578390,"vw":95.864385},{"c":93.33,"h":95.94,"l":92.88,"n":9894,"o":95.08,"t":"2026-04-21T04:00:00Z","v":635632,"vw":93.967908},{"c":94.31,"h":94.42,"l":92.865,"n":9611,"o":93.47,"t":"2026-04-22T04:00:00Z","v":1125663,"vw":93.873048},{"c":91.95,"h":95.61,"l":91.34,"n":9279,"o":94.45,"t":"2026-04-23T04:00:00Z","v":317630,"vw":92.340113},{"c":91.49,"h":92.88,"l":90,"n":8384,"o":92.5,"t":"2026-04-24T04:00:00Z","v":442466,"vw":91.552952},{"c":92.48,"h":95.55,"l":91.19,"n":11682,"o":92,"t":"2026-04-27T04:00:00Z","v":430387,"vw":93.108493},{"c":94,"h":94.67,"l":92.13,"n":11977,"o":93.34,"t":"2026-04-28T04:00:00Z","v":621812,"vw":93.798003},{"c":94.2,"h":95.68,"l":92.335,"n":13794,"o":93.85,"t":"2026-04-29T04:00:00Z","v":768147,"vw":93.880233},{"c":97.31,"h":98.065,"l":95.215,"n":11328,"o":95.56,"t":"2026-04-30T04:00:00Z","v":654697,"vw":96.855025},{"c":96.53,"h":98.285,"l":94.52,"n":9738,"o":96.96,"t":"2026-05-01T04:00:00Z","v":497135,"vw":96.785235},{"c":105.79,"h":110.485,"l":88.3357,"n":32782,"o":89.5,"t":"2026-05-04T04:00:00Z","v":2060589,"vw":106.524892},{"c":105.81,"h":110.1099,"l":105.51,"n":21156,"o":106.95,"t":"2026-05-05T04:00:00Z","v":1176599,"vw":107.557249},{"c":110.08,"h":110.49,"l":106.225,"n":18667,"o":106.73,"t":"2026-05-06T04:00:00Z","v":1005834,"vw":108.287954},{"c":102.93,"h":112,"l":98.595,"n":31190,"o":110.08,"t":"2026-05-07T04:00:00Z","v":1985390,"vw":102.698881},{"c":107.16,"h":109.6,"l":103.76,"n":18029,"o":103.93,"t":"2026-05-08T04:00:00Z","v":1791183,"vw":107.398297},{"c":106.17,"h":108.26,"l":104.7066,"n":12779,"o":106.78,"t":"2026-05-11T04:00:00Z","v":528547,"vw":106.106582},{"c":106.88,"h":107.91,"l":103.59,"n":13256,"o":106.97,"t":"2026-05-12T04:00:00Z","v":662841,"vw":105.469099},{"c":109.16,"h":114.99,"l":107.42,"n":27566,"o":108,"t":"2026-05-13T04:00:00Z","v":6522894,"vw":111.352347},{"c":111.39,"h":111.91,"l":106.01,"n":17182,"o":109.16,"t":"2026-05-14T04:00:00Z","v":1032459,"vw":110.381398},{"c":102.185,"h":110.25,"l":101.96,"n":18497,"o":109.47,"t":"2026-05-15T04:00:00Z","v":1672750,"vw":105.992324},{"c":95.49,"h":102.56,"l":94.31,"n":21341,"o":102.19,"t":"2026-05-18T04:00:00Z","v":1011823,"vw":96.715341},{"c":95.65,"h":98.55,"l":93.87,"n":19571,"o":95.07,"t":"2026-05-19T04:00:00Z","v":1312526,"vw":96.014892},{"c":96.95,"h":99.91,"l":95.95,"n":13365,"o":96.23,"t":"2026-05-20T04:00:00Z","v":553944,"vw":96.907135},{"c":100.67,"h":101.96,"l":95.75,"n":15878,"o":96.95,"t":"2026-05-21T04:00:00Z","v":922898,"vw":100.221411},{"c":98.62,"h":101.66,"l":98.24,"n":9039,"o":101.42,"t":"2026-05-22T04:00:00Z","v":453100,"vw":98.972616},{"c":98.9,"h":99.99,"l":95.62,"n":12616,"o":98.84,"t":"2026-05-26T04:00:00Z","v":704642,"vw":98.972676},{"c":97.33,"h":99.9,"l":96.49,"n":12958,"o":99.04,"t":"2026-05-27T04:00:00Z","v":668868,"vw":97.476564},{"c":99.6,"h":99.815,"l":94.34,"n":11686,"o":96.65,"t":"2026-05-28T04:00:00Z","v":536301,"vw":98.910494},{"c":101.5,"h":101.94,"l":98.205,"n":14376,"o":99.72,"t":"2026-05-29T04:00:00Z","v":1370081,"vw":100.94461},{"c":96.33,"h":100.27,"l":93.68,"n":16211,"o":100,"t":"2026-06-01T04:00:00Z","v":599143,"vw":96.162157},{"c":92.17,"h":97.15,"l":91.17,"n":15521,"o":96.48,"t":"2026-06-02T04:00:00Z","v":661310,"vw":92.747148},{"c":91.835,"h":92.67,"l":90.59,"n":13946,"o":92,"t":"2026-06-03T04:00:00Z","v":619865,"vw":91.840778},{"c":92.49,"h":95.25,"l":91.92,"n":13890,"o":92.1,"t":"2026-06-04T04:00:00Z","v":697702,"vw":93.540507},{"c":93.48,"h":94.045,"l":91.89,"n":14033,"o":92.42,"t":"2026-06-05T04:00:00Z","v":585326,"vw":93.304622},{"c":93.585,"h":95.47,"l":91.515,"n":11859,"o":95.44,"t":"2026-06-08T04:00:00Z","v":473407,"vw":93.179627},{"c":95.48,"h":97,"l":91.805,"n":11652,"o":95.58,"t":"2026-06-09T04:00:00Z","v":694253,"vw":94.229849},{"c":94,"h":98.77,"l":93.81,"n":11133,"o":95.44,"t":"2026-06-10T04:00:00Z","v":471846,"vw":95.195367},{"c":99.54,"h":99.98,"l":94.415,"n":13282,"o":95.26,"t":"2026-06-11T04:00:00Z","v":687815,"vw":98.835058},{"c":99.345,"h":102,"l":99.02,"n":11978,"o":99.86,"t":"2026-06-12T04:00:00Z","v":553605,"vw":100.352975},{"c":101,"h":104.445,"l":99.24,"n":20097,"o":99.49,"t":"2026-06-15T04:00:00Z","v":832646,"vw":101.868776},{"c":101.55,"h":103.36,"l":100.01,"n":11992,"o":100.66,"t":"2026-06-16T04:00:00Z","v":868758,"vw":101.76047},{"c":102.04,"h":104.21,"l":101.15,"n":17294,"o":101.95,"t":"2026-06-17T04:00:00Z","v":1966090,"vw":102.437974},{"c":107.13,"h":107.71,"l":104.345,"n":15647,"o":104.48,"t":"2026-06-18T04:00:00Z","v":1576862,"vw":106.425313},{"c":107.77,"h":110.33,"l":106.635,"n":14588,"o":108.85,"t":"2026-06-22T04:00:00Z","v":1207274,"vw":108.058543},{"c":111.07,"h":111.36,"l":105.18,"n":14058,"o":105.48,"t":"2026-06-23T04:00:00Z","v":1129103,"vw":109.323428},{"c":114.97,"h":115.87,"l":109.175,"n":16441,"o":111.51,"t":"2026-06-24T04:00:00Z","v":969232,"vw":114.382161},{"c":117.28,"h":119.49,"l":114.22,"n":19216,"o":114.95,"t":"2026-06-25T04:00:00Z","v":1895310,"vw":117.164955},{"c":123.77,"h":124.44,"l":113.4113,"n":25373,"o":116.51,"t":"2026-06-26T04:00:00Z","v":3372830,"vw":122.955098},{"c":123,"h":125.39,"l":120.2,"n":18259,"o":122.56,"t":"2026-06-29T04:00:00Z","v":964285,"vw":122.965797},{"c":117.07,"h":124.57,"l":116.29,"n":18834,"o":122.9,"t":"2026-06-30T04:00:00Z","v":1115513,"vw":118.96884},{"c":120.46,"h":120.62,"l":115.73,"n":15079,"o":117.93,"t":"2026-07-01T04:00:00Z","v":1012658,"vw":119.01716},{"c":125.59,"h":125.75,"l":119.98,"n":15668,"o":121.58,"t":"2026-07-02T04:00:00Z","v":653043,"vw":124.100929},{"c":121.91,"h":126,"l":120.94,"n":10715,"o":124.94,"t":"2026-07-06T04:00:00Z","v":449354,"vw":122.229242},{"c":128.31,"h":129,"l":118.11,"n":15520,"o":123.6,"t":"2026-07-07T04:00:00Z","v":902588,"vw":127.111092},{"c":128.57,"h":128.73,"l":122.89,"n":15966,"o":127.82,"t":"2026-07-08T04:00:00Z","v":885206,"vw":127.278541},{"c":127.7,"h":130,"l":127.09,"n":11893,"o":128.17,"t":"2026-07-09T04:00:00Z","v":855317,"vw":128.011125},{"c":122.13,"h":127.51,"l":118.54,"n":11738,"o":126.78,"t":"2026-07-10T04:00:00Z","v":539187,"vw":121.178693},{"c":119.04,"h":120.89,"l":117.18,"n":11359,"o":120.18,"t":"2026-07-13T04:00:00Z","v":601255,"vw":118.869493},{"c":120.89,"h":121.815,"l":115.8876,"n":12338,"o":119.72,"t":"2026-07-14T04:00:00Z","v":715034,"vw":120.230792},{"c":121,"h":121.49,"l":117.67,"n":9472,"o":120.15,"t":"2026-07-15T04:00:00Z","v":316588,"vw":120.54891},{"c":117.36,"h":120.54,"l":116.5,"n":10282,"o":119.7,"t":"2026-07-16T04:00:00Z","v":424685,"vw":117.890044},{"c":118.86,"h":119.57,"l":113,"n":10486,"o":115.425,"t":"2026-07-17T04:00:00Z","v":435928,"vw":118.27954},{"c":116.62,"h":120.54,"l":116.12,"n":10834,"o":118.95,"t":"2026-07-20T04:00:00Z","v":365779,"vw":116.946752},{"c":117.05,"h":118.7495,"l":116.01,"n":12137,"o":116.18,"t":"2026-07-21T04:00:00Z","v":619561,"vw":117.227019},{"c":114.48,"h":117.165,"l":114.34,"n":11426,"o":116.87,"t":"2026-07-22T04:00:00Z","v":441990,"vw":114.928726},{"c":114.36,"h":114.36,"l":109.75,"n":21244,"o":112.2,"t":"2026-07-23T04:00:00Z","v":1403756,"vw":112.268152},{"c":113.03,"h":115.5904,"l":111.57,"n":11366,"o":114.92,"t":"2026-07-24T04:00:00Z","v":516960,"vw":112.98019},{"c":114.2,"h":116.39,"l":113.465,"n":11158,"o":115.15,"t":"2026-07-27T04:00:00Z","v":431375,"vw":114.297101},{"c":112.23,"h":115.92,"l":110.89,"n":11194,"o":114.05,"t":"2026-07-28T04:00:00Z","v":437971,"vw":112.429622},{"c":107.57,"h":112.4,"l":106.98,"n":11500,"o":112.03,"t":"2026-07-29T04:00:00Z","v":682528,"vw":108.794006},{"c":112.59,"h":112.81,"l":106,"n":11296,"o":108.04,"t":"2026-07-30T04:00:00Z","v":575912,"vw":111.286829},{"c":105.95,"h":113.46,"l":105.7,"n":12303,"o":113.25,"t":"2026-07-31T04:00:00Z","v":578782,"vw":107.423454},{"c":104.59,"h":106.25,"l":102.78,"n":12234,"o":105.29,"t":"2026-08-03T04:00:00Z","v":500338,"vw":104.624428},{"c":104.33,"h":106.99,"l":103.315,"n":12137,"o":105.08,"t":"2026-08-04T04:00:00Z","v":591620,"vw":104.422196},{"c":105.79,"h":107,"l":104.16,"n":15933,"o":105.93,"t":"2026-08-05T04:00:00Z","v":882391,"vw":105.408168},{"c":94.115,"h":97,"l":88.8801,"n":40432,"o":90.25,"t":"2026-08-06T04:00:00Z","v":2969308,"vw":93.821411},{"c":100.65,"h":101.64,"l":94.25,"n":17588,"o":94.95,"t":"2026-08-07T04:00:00Z","v":850797,"vw":99.266336},{"c":98.7,"h":100.57,"l":97.41,"n":16458,"o":99.58,"t":"2026-08-10T04:00:00Z","v":868001,"vw":98.468093},{"c":98.23,"h":101.02,"l":97.51,"n":13988,"o":98.58,"t":"2026-08-11T04:00:00Z","v":579032,"vw":98.987996},{"c":98.97,"h":100.37,"l":98.3,"n":13371,"o":98.3,"t":"2026-08-12T04:00:00Z","v":649626,"vw":99.385813},{"c":98.77,"h":100.48,"l":98.5,"n":13814,"o":99.23,"t":"2026-08-13T04:00:00Z","v":734981,"vw":99.054185},{"c":100.64,"h":101.31,"l":96.73,"n":11548,"o":98.03,"t":"2026-08-14T04:00:00Z","v":503825,"vw":99.716814},{"c":99.83,"h":101.43,"l":99.23,"n":12234,"o":99.93,"t":"2026-08-17T04:00:00Z","v":407660,"vw":100.079288},{"c":100.87,"h":101.26,"l":99,"n":13266,"o":99.5,"t":"2026-08-18T04:00:00Z","v":518142,"vw":100.354449},{"c":102.24,"h":104.66,"l":101.54,"n":11624,"o":102.5,"t":"2026-08-19T04:00:00Z","v":556318,"vw":102.880456},{"c":97.18,"h":101.96,"l":96.98,"n":8998,"o":100.73,"t":"2026-08-20T04:00:00Z","v":265918,"vw":98.140839},{"c":96.31,"h":97.89,"l":95.24,"n":12398,"o":97.65,"t":"2026-08-21T04:00:00Z","v":731725,"vw":96.408244},{"c":96.72,"h":97.85,"l":95.49,"n":9696,"o":96.31,"t":"2026-08-24T04:00:00Z","v":367609,"vw":96.877439},{"c":98.08,"h":100.2,"l":95,"n":8293,"o":98.5,"t":"2026-08-25T04:00:00Z","v":472329,"vw":98.46068},{"c":98.51,"h":98.8,"l":95,"n":10967,"o":97.95,"t":"2026-08-26T04:00:00Z","v":571081,"vw":97.78037},{"c":99.75,"h":100.095,"l":96.01,"n":10555,"o":97.94,"t":"2026-08-27T04:00:00Z","v":402113,"vw":99.288895},{"c":97.46,"h":100.06,"l":96.545,"n":10315,"o":99.43,"t":"2026-08-28T04:00:00Z","v":426540,"vw":97.455019},{"c":98.05,"h":98.4,"l":95.605,"n":9384,"o":97.46,"t":"2026-08-31T04:00:00Z","v":419846,"vw":97.673706},{"c":98.34,"h":99.69,"l":97.47,"n":10877,"o":97.84,"t":"2026-09-01T04:00:00Z","v":398395,"vw":98.589677},{"c":99.83,"h":101,"l":97.66,"n":9586,"o":98.95,"t":"2026-09-02T04:00:00Z","v":495646,"vw":99.363577},{"c":100.63,"h":101.7299,"l":99.055,"n":11240,"o":101.56,"t":"2026-09-03T04:00:00Z","v":453065,"vw":100.612164},{"c":100.9,"h":101.99,"l":99.08,"n":10001,"o":99.08,"t":"2026-09-04T04:00:00Z","v":350950,"vw":101.011518},{"c":99.53,"h":101.8275,"l":97.645,"n":13048,"o":98.49,"t":"2026-09-08T04:00:00Z","v":638458,"vw":99.956907},{"c":98.3,"h":101.5,"l":97.01,"n":10347,"o":98.02,"t":"2026-09-09T04:00:00Z","v":521722,"vw":99.285483},{"c":100.61,"h":101.1799,"l":97.48,"n":11871,"o":98.3,"t":"2026-09-10T04:00:00Z","v":586938,"vw":99.739668},{"c":98.22,"h":103.275,"l":97.8,"n":12069,"o":102.78,"t":"2026-09-11T04:00:00Z","v":441008,"vw":98.876539},{"c":96.75,"h":100,"l":96.54,"n":12182,"o":98.37,"t":"2026-09-14T04:00:00Z","v":488585,"vw":97.848063},{"c":93.9,"h":97.57,"l":93.57,"n":13396,"o":97.57,"t":"2026-09-15T04:00:00Z","v":948735,"vw":94.265227},{"c":97.37,"h":98.83,"l":93.76,"n":13541,"o":93.95,"t":"2026-09-16T04:00:00Z","v":991019,"vw":97.146096},{"c":98.82,"h":100.5,"l":97.255,"n":13726,"o":99.53,"t":"2026-09-17T04:00:00Z","v":937554,"vw":98.603993},{"c":91.83,"h":98.76,"l":91.73,"n":13834,"o":98.76,"t":"2026-09-18T04:00:00Z","v":1797789,"vw":92.362079},{"c":92,"h":94.57,"l":91.04,"n":13342,"o":93.07,"t":"2026-09-21T04:00:00Z","v":685004,"vw":92.53872},{"c":91.39,"h":92.82,"l":90.55,"n":15143,"o":92.49,"t":"2026-09-22T04:00:00Z","v":775160,"vw":91.325126},{"c":89.32,"h":91.5,"l":87.87,"n":14243,"o":91.31,"t":"2026-09-23T04:00:00Z","v":739208,"vw":89.62425},{"c":89.36,"h":90.69,"l":87.635,"n":12308,"o":89.24,"t":"2026-09-24T04:00:00Z","v":681285,"vw":89.174823},{"c":89.7,"h":90.81,"l":88.275,"n":13691,"o":89.9,"t":"2026-09-25T04:00:00Z","v":765826,"vw":89.375114},{"c":87.96,"h":91.2499,"l":84.71,"n":21910,"o":90,"t":"2026-09-28T04:00:00Z","v":1236760,"vw":87.217368},{"c":87.54,"h":90.31,"l":86.51,"n":13705,"o":89.04,"t":"2026-09-29T04:00:00Z","v":666875,"vw":87.698521},{"c":85.48,"h":88.85,"l":85.36,"n":13414,"o":88.85,"t":"2026-09-30T04:00:00Z","v":901771,"vw":86.395291},{"c":83.92,"h":86.17,"l":83.6825,"n":13495,"o":85.42,"t":"2026-10-01T04:00:00Z","v":641980,"vw":84.747501},{"c":82.93,"h":84.68,"l":81.41,"n":16143,"o":84.67,"t":"2026-10-02T04:00:00Z","v":1134152,"vw":83.100744},{"c":81.43,"h":83.35,"l":81.23,"n":18505,"o":83.3,"t":"2026-10-05T04:00:00Z","v":980197,"vw":81.819441},{"c":79.25,"h":81.94,"l":77.78,"n":18455,"o":81.94,"t":"2026-10-06T04:00:00Z","v":1147024,"vw":79.417458},{"c":80.64,"h":83.1325,"l":78.39,"n":16270,"o":78.79,"t":"2026-10-07T04:00:00Z","v":1016149,"vw":80.756266},{"c":81.35,"h":82.2,"l":78.63,"n":12655,"o":80.31,"t":"2026-10-08T04:00:00Z","v":664336,"vw":80.859997},{"c":86.01,"h":87.79,"l":81.01,"n":20332,"o":81.01,"t":"2026-10-09T04:00:00Z","v":1139765,"vw":86.266993},{"c":86.06,"h":88.31,"l":81.95,"n":19724,"o":87.22,"t":"2026-10-12T04:00:00Z","v":1211753,"vw":85.29734},{"c":79.62,"h":87,"l":79.51,"n":13603,"o":86.06,"t":"2026-10-13T04:00:00Z","v":762705,"vw":81.329563},{"c":79.96,"h":81.905,"l":78.35,"n":17294,"o":78.41,"t":"2026-10-14T04:00:00Z","v":975151,"vw":79.954412},{"c":82.39,"h":83.48,"l":81,"n":12983,"o":82.1,"t":"2026-10-15T04:00:00Z","v":605283,"vw":82.451024},{"c":80.14,"h":82.48,"l":79.64,"n":8597,"o":82.48,"t":"2026-10-16T04:00:00Z","v":462980,"vw":80.272383},{"c":82.24,"h":82.89,"l":80.345,"n":8859,"o":80.9,"t":"2026-10-19T04:00:00Z","v":417933,"vw":82.084717},{"c":85.07,"h":85.55,"l":82.315,"n":11586,"o":82.75,"t":"2026-10-20T04:00:00Z","v":633336,"vw":84.977627},{"c":83.44,"h":85.84,"l":82.86,"n":11923,"o":85.16,"t":"2026-10-21T04:00:00Z","v":646917,"vw":83.884545},{"c":83.1,"h":84.855,"l":82.58,"n":9835,"o":83.26,"t":"2026-10-22T04:00:00Z","v":420935,"vw":83.131328},{"c":81.46,"h":83,"l":80.75,"n":3780,"o":82.39,"t":"2026-10-23T04:00:00Z","v":232205,"vw":81.470275}],"volatilityBars":[{"c":92,"h":92,"l":92,"n":8,"o":92,"t":"2026-09-22T08:00:00Z","v":206,"vw":92},{"c":91.565,"h":92.49,"l":91.1558,"n":207,"o":92.49,"t":"2026-09-22T13:30:00Z","v":12106,"vw":92.096153},{"c":92.28,"h":92.82,"l":91.2506,"n":402,"o":91.56,"t":"2026-09-22T13:45:00Z","v":23641,"vw":92.206384},{"c":91.79,"h":92.5,"l":91.79,"n":318,"o":92.32,"t":"2026-09-22T14:00:00Z","v":12030,"vw":92.287139},{"c":91.05,"h":91.74,"l":90.55,"n":355,"o":91.74,"t":"2026-09-22T14:15:00Z","v":8545,"vw":91.28416},{"c":91.17,"h":91.52,"l":90.94,"n":217,"o":91.22,"t":"2026-09-22T14:30:00Z","v":5624,"vw":91.225828},{"c":91.665,"h":91.71,"l":91.385,"n":492,"o":91.57,"t":"2026-09-22T14:45:00Z","v":23952,"vw":91.604035},{"c":91.42,"h":91.54,"l":91.33,"n":310,"o":91.52,"t":"2026-09-22T15:00:00Z","v":8104,"vw":91.426947},{"c":91.86,"h":91.86,"l":91.28,"n":185,"o":91.29,"t":"2026-09-22T15:15:00Z","v":5715,"vw":91.524169},{"c":91.205,"h":91.835,"l":91.205,"n":277,"o":91.82,"t":"2026-09-22T15:30:00Z","v":6075,"vw":91.554025},{"c":91.11,"h":91.44,"l":91.055,"n":314,"o":91.16,"t":"2026-09-22T15:45:00Z","v":9114,"vw":91.208992},{"c":91.2,"h":91.21,"l":91.01,"n":241,"o":91.03,"t":"2026-09-22T16:00:00Z","v":8660,"vw":91.125861},{"c":91.15,"h":91.47,"l":91.15,"n":216,"o":91.295,"t":"2026-09-22T16:15:00Z","v":5638,"vw":91.333968},{"c":91.24,"h":91.37,"l":91.17,"n":219,"o":91.17,"t":"2026-09-22T16:30:00Z","v":6009,"vw":91.272227},{"c":91.37,"h":91.39,"l":91.145,"n":424,"o":91.29,"t":"2026-09-22T16:45:00Z","v":19217,"vw":91.28408},{"c":91.27,"h":91.3225,"l":91.17,"n":329,"o":91.3,"t":"2026-09-22T17:00:00Z","v":7568,"vw":91.252162},{"c":90.98,"h":91.27,"l":90.8878,"n":284,"o":91.27,"t":"2026-09-22T17:15:00Z","v":9629,"vw":91.042917},{"c":91.16,"h":91.16,"l":90.95,"n":183,"o":91.03,"t":"2026-09-22T17:30:00Z","v":6253,"vw":91.067916},{"c":91.355,"h":91.36,"l":90.96,"n":522,"o":90.98,"t":"2026-09-22T17:45:00Z","v":17321,"vw":91.170635},{"c":91.42,"h":91.62,"l":91.355,"n":342,"o":91.355,"t":"2026-09-22T18:00:00Z","v":9252,"vw":91.481696},{"c":91.21,"h":91.55,"l":91.21,"n":418,"o":91.53,"t":"2026-09-22T18:15:00Z","v":14441,"vw":91.408486},{"c":91.3,"h":91.41,"l":91.05,"n":411,"o":91.29,"t":"2026-09-22T18:30:00Z","v":19271,"vw":91.232651},{"c":91.225,"h":91.3,"l":91.1,"n":343,"o":91.26,"t":"2026-09-22T18:45:00Z","v":8445,"vw":91.228554},{"c":90.95,"h":91.26,"l":90.905,"n":427,"o":91.23,"t":"2026-09-22T19:00:00Z","v":15876,"vw":91.08702},{"c":90.9,"h":90.98,"l":90.79,"n":543,"o":90.89,"t":"2026-09-22T19:15:00Z","v":16952,"vw":90.887287},{"c":90.95,"h":91.45,"l":90.77,"n":1209,"o":90.935,"t":"2026-09-22T19:30:00Z","v":55841,"vw":91.092168},{"c":91.47,"h":91.47,"l":90.9212,"n":3352,"o":90.975,"t":"2026-09-22T19:45:00Z","v":214772,"vw":91.146076},{"c":91.2,"h":91.39,"l":91.2,"n":23,"o":91.39,"t":"2026-09-22T20:00:00Z","v":190102,"vw":91.389787},{"c":91.9342,"h":91.9361,"l":91.9342,"n":2,"o":91.9361,"t":"2026-09-23T10:00:00Z","v":311,"vw":91.935202},{"c":92,"h":92,"l":91.99,"n":3,"o":91.99,"t":"2026-09-23T11:00:00Z","v":500,"vw":91.998},{"c":90.56,"h":90.56,"l":90.51,"n":7,"o":90.51,"t":"2026-09-23T13:15:00Z","v":235,"vw":90.535},{"c":90.24,"h":91.5,"l":90.24,"n":224,"o":91.31,"t":"2026-09-23T13:30:00Z","v":21316,"vw":91.195918},{"c":90.26,"h":90.635,"l":90.09,"n":172,"o":90.23,"t":"2026-09-23T13:45:00Z","v":5439,"vw":90.409483},{"c":90.69,"h":90.92,"l":89.8,"n":837,"o":90.4,"t":"2026-09-23T14:00:00Z","v":54111,"vw":90.269831},{"c":90.65,"h":91.08,"l":90.57,"n":308,"o":90.695,"t":"2026-09-23T14:15:00Z","v":14284,"vw":90.962999},{"c":90.145,"h":90.85,"l":90,"n":1005,"o":90.65,"t":"2026-09-23T14:30:00Z","v":53640,"vw":90.558977},{"c":89.485,"h":90.15,"l":89.2,"n":481,"o":90.145,"t":"2026-09-23T14:45:00Z","v":19208,"vw":89.678275},{"c":90.17,"h":90.3,"l":89.28,"n":407,"o":89.42,"t":"2026-09-23T15:00:00Z","v":35526,"vw":90.073553},{"c":89.475,"h":90.285,"l":89.475,"n":539,"o":90.185,"t":"2026-09-23T15:15:00Z","v":31235,"vw":89.963423},{"c":89.455,"h":89.75,"l":89.335,"n":371,"o":89.46,"t":"2026-09-23T15:30:00Z","v":13317,"vw":89.540664},{"c":88.985,"h":89.48,"l":88.72,"n":179,"o":89.475,"t":"2026-09-23T15:45:00Z","v":6675,"vw":88.98948},{"c":88.855,"h":89.14,"l":88.815,"n":310,"o":89.09,"t":"2026-09-23T16:00:00Z","v":7513,"vw":88.960789},{"c":88.41,"h":88.87,"l":88.41,"n":262,"o":88.87,"t":"2026-09-23T16:15:00Z","v":6105,"vw":88.613155},{"c":88.245,"h":88.48,"l":88.24,"n":275,"o":88.27,"t":"2026-09-23T16:30:00Z","v":7080,"vw":88.390337},{"c":88.2643,"h":88.33,"l":88.12,"n":395,"o":88.245,"t":"2026-09-23T16:45:00Z","v":9137,"vw":88.221171},{"c":87.87,"h":88.155,"l":87.87,"n":334,"o":88.1,"t":"2026-09-23T17:00:00Z","v":6830,"vw":88.019218},{"c":88.26,"h":88.26,"l":87.88,"n":327,"o":87.88,"t":"2026-09-23T17:15:00Z","v":6470,"vw":88.162912},{"c":88.725,"h":88.96,"l":88.31,"n":375,"o":88.31,"t":"2026-09-23T17:30:00Z","v":14548,"vw":88.726962},{"c":88.66,"h":88.86,"l":88.57,"n":254,"o":88.725,"t":"2026-09-23T17:45:00Z","v":6369,"vw":88.693947},{"c":88.21,"h":88.795,"l":88.16,"n":403,"o":88.72,"t":"2026-09-23T18:00:00Z","v":22203,"vw":88.363909},{"c":88.815,"h":88.92,"l":88.315,"n":344,"o":88.35,"t":"2026-09-23T18:15:00Z","v":7262,"vw":88.646024},{"c":89.225,"h":89.45,"l":88.815,"n":508,"o":88.815,"t":"2026-09-23T18:30:00Z","v":20716,"vw":89.202867},{"c":89.605,"h":89.825,"l":89.04,"n":471,"o":89.25,"t":"2026-09-23T18:45:00Z","v":13825,"vw":89.494518},{"c":89.79,"h":90.07,"l":89.53,"n":296,"o":89.645,"t":"2026-09-23T19:00:00Z","v":9835,"vw":89.797705},{"c":89.83,"h":90.13,"l":89.68,"n":499,"o":89.795,"t":"2026-09-23T19:15:00Z","v":13642,"vw":89.90795},{"c":89.755,"h":89.93,"l":89.67,"n":666,"o":89.83,"t":"2026-09-23T19:30:00Z","v":21519,"vw":89.77779},{"c":89.36,"h":90.23,"l":89.31,"n":2199,"o":89.76,"t":"2026-09-23T19:45:00Z","v":86824,"vw":89.66928},{"c":90,"h":90,"l":89.32,"n":36,"o":89.32,"t":"2026-09-23T20:00:00Z","v":206891,"vw":89.322096},{"c":89.47,"h":89.47,"l":89.47,"n":2,"o":89.47,"t":"2026-09-24T11:30:00Z","v":102,"vw":89.47},{"c":89.32,"h":89.32,"l":89.32,"n":2,"o":89.32,"t":"2026-09-24T12:30:00Z","v":354,"vw":89.32},{"c":89.21,"h":90.69,"l":88.49,"n":550,"o":89.24,"t":"2026-09-24T13:30:00Z","v":26126,"vw":89.059891},{"c":89.095,"h":90.1721,"l":89.055,"n":542,"o":89.055,"t":"2026-09-24T13:45:00Z","v":36311,"vw":89.476161},{"c":88.85,"h":89.165,"l":88.8,"n":338,"o":88.87,"t":"2026-09-24T14:00:00Z","v":14564,"vw":88.963112},{"c":89.37,"h":89.5895,"l":88.84,"n":188,"o":89.06,"t":"2026-09-24T14:15:00Z","v":4554,"vw":89.136546},{"c":89.4,"h":89.4,"l":88.97,"n":489,"o":89.345,"t":"2026-09-24T14:30:00Z","v":44000,"vw":89.170003},{"c":89.465,"h":89.85,"l":89.39,"n":348,"o":89.65,"t":"2026-09-24T14:45:00Z","v":8391,"vw":89.655423},{"c":89.13,"h":89.77,"l":88.81,"n":664,"o":89.52,"t":"2026-09-24T15:00:00Z","v":66467,"vw":89.278721},{"c":88.45,"h":89.18,"l":88.36,"n":265,"o":89.11,"t":"2026-09-24T15:15:00Z","v":7963,"vw":88.796122},{"c":87.92,"h":88.53,"l":87.635,"n":310,"o":88.53,"t":"2026-09-24T15:30:00Z","v":12850,"vw":88.035377},{"c":88.18,"h":88.285,"l":87.75,"n":237,"o":87.94,"t":"2026-09-24T15:45:00Z","v":12549,"vw":88.034146},{"c":88.225,"h":88.528,"l":88,"n":307,"o":88.04,"t":"2026-09-24T16:00:00Z","v":34595,"vw":88.189157},{"c":88.99,"h":89.155,"l":88.2625,"n":304,"o":88.275,"t":"2026-09-24T16:15:00Z","v":22605,"vw":88.458081},{"c":89.14,"h":89.355,"l":88.805,"n":153,"o":88.87,"t":"2026-09-24T16:30:00Z","v":4248,"vw":89.12225},{"c":88.98,"h":89.14,"l":88.91,"n":122,"o":89.14,"t":"2026-09-24T16:45:00Z","v":9994,"vw":89.000763},{"c":89.15,"h":89.25,"l":88.83,"n":234,"o":88.83,"t":"2026-09-24T17:00:00Z","v":14328,"vw":89.169961},{"c":88.855,"h":88.9938,"l":88.4501,"n":128,"o":88.98,"t":"2026-09-24T17:15:00Z","v":4108,"vw":88.819322},{"c":88.77,"h":89.02,"l":88.675,"n":125,"o":89.02,"t":"2026-09-24T17:30:00Z","v":3154,"vw":88.791028},{"c":88.8,"h":88.905,"l":88.74,"n":137,"o":88.78,"t":"2026-09-24T17:45:00Z","v":2643,"vw":88.811868},{"c":88.74,"h":88.83,"l":88.525,"n":156,"o":88.83,"t":"2026-09-24T18:00:00Z","v":3210,"vw":88.664974},{"c":88.95,"h":89.165,"l":88.805,"n":252,"o":89.05,"t":"2026-09-24T18:15:00Z","v":7079,"vw":88.961164},{"c":89.36,"h":89.6,"l":88.96,"n":401,"o":88.96,"t":"2026-09-24T18:30:00Z","v":28567,"vw":89.449904},{"c":89.155,"h":89.33,"l":89,"n":366,"o":89.26,"t":"2026-09-24T18:45:00Z","v":26119,"vw":89.068419},{"c":88.88,"h":89.28,"l":88.88,"n":265,"o":89.14,"t":"2026-09-24T19:00:00Z","v":10986,"vw":89.094045},{"c":88.92,"h":88.92,"l":88.72,"n":296,"o":88.88,"t":"2026-09-24T19:15:00Z","v":10170,"vw":88.830111},{"c":89.14,"h":89.38,"l":88.935,"n":407,"o":89.05,"t":"2026-09-24T19:30:00Z","v":16287,"vw":89.150145},{"c":89.41,"h":89.735,"l":89.06,"n":2572,"o":89.11,"t":"2026-09-24T19:45:00Z","v":122772,"vw":89.381382},{"c":89.36,"h":89.36,"l":89.36,"n":40,"o":89.36,"t":"2026-09-24T20:00:00Z","v":99283,"vw":89.36},{"c":89.535,"h":89.535,"l":89.535,"n":1,"o":89.535,"t":"2026-09-24T20:30:00Z","v":200,"vw":89.535},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-25T11:45:00Z","v":100,"vw":90},{"c":88.965,"h":90.28,"l":88.67,"n":570,"o":89.9,"t":"2026-09-25T13:30:00Z","v":26390,"vw":89.440279},{"c":88.93,"h":89.44,"l":88.725,"n":424,"o":89.045,"t":"2026-09-25T13:45:00Z","v":18733,"vw":89.047787},{"c":88.98,"h":89.6299,"l":88.9,"n":292,"o":89.01,"t":"2026-09-25T14:00:00Z","v":10859,"vw":89.109402},{"c":88.68,"h":89.1775,"l":88.39,"n":265,"o":89.17,"t":"2026-09-25T14:15:00Z","v":6739,"vw":88.744261},{"c":88.735,"h":89.075,"l":88.61,"n":308,"o":88.8,"t":"2026-09-25T14:30:00Z","v":20885,"vw":88.698892},{"c":88.71,"h":88.99,"l":88.51,"n":184,"o":88.745,"t":"2026-09-25T14:45:00Z","v":4640,"vw":88.738327},{"c":88.9,"h":88.9,"l":88.63,"n":182,"o":88.63,"t":"2026-09-25T15:00:00Z","v":5233,"vw":88.758121},{"c":88.84,"h":88.99,"l":88.505,"n":501,"o":88.83,"t":"2026-09-25T15:15:00Z","v":35763,"vw":88.790816},{"c":88.535,"h":88.99,"l":88.3601,"n":251,"o":88.845,"t":"2026-09-25T15:30:00Z","v":7362,"vw":88.722297},{"c":88.605,"h":88.75,"l":88.275,"n":253,"o":88.54,"t":"2026-09-25T15:45:00Z","v":8411,"vw":88.559933},{"c":89.06,"h":89.255,"l":88.4944,"n":335,"o":88.4944,"t":"2026-09-25T16:00:00Z","v":11632,"vw":88.96893},{"c":89.19,"h":89.26,"l":88.96,"n":213,"o":89.16,"t":"2026-09-25T16:15:00Z","v":6244,"vw":89.078836},{"c":89.04,"h":89.29,"l":89,"n":198,"o":89.19,"t":"2026-09-25T16:30:00Z","v":4318,"vw":89.104769},{"c":88.86,"h":89.06,"l":88.79,"n":310,"o":89.06,"t":"2026-09-25T16:45:00Z","v":8117,"vw":88.947171},{"c":88.69,"h":88.855,"l":88.69,"n":207,"o":88.82,"t":"2026-09-25T17:00:00Z","v":5909,"vw":88.742708},{"c":88.79,"h":88.9199,"l":88.61,"n":166,"o":88.67,"t":"2026-09-25T17:15:00Z","v":3283,"vw":88.710474},{"c":88.965,"h":88.965,"l":88.6442,"n":273,"o":88.79,"t":"2026-09-25T17:30:00Z","v":5204,"vw":88.817031},{"c":88.86,"h":88.92,"l":88.65,"n":166,"o":88.92,"t":"2026-09-25T17:45:00Z","v":5638,"vw":88.838594},{"c":88.9,"h":88.9719,"l":88.81,"n":186,"o":88.865,"t":"2026-09-25T18:00:00Z","v":5892,"vw":88.886855},{"c":88.65,"h":88.885,"l":88.61,"n":385,"o":88.79,"t":"2026-09-25T18:15:00Z","v":11601,"vw":88.770479},{"c":88.65,"h":88.86,"l":88.61,"n":290,"o":88.77,"t":"2026-09-25T18:30:00Z","v":7730,"vw":88.736868},{"c":88.96,"h":89.51,"l":88.7,"n":1192,"o":88.75,"t":"2026-09-25T18:45:00Z","v":98737,"vw":88.960209},{"c":89.9166,"h":90.74,"l":88.995,"n":691,"o":88.995,"t":"2026-09-25T19:00:00Z","v":88388,"vw":89.322367},{"c":89.53,"h":90.7,"l":89.53,"n":656,"o":90.1,"t":"2026-09-25T19:15:00Z","v":33103,"vw":90.316311},{"c":89.77,"h":89.82,"l":89.39,"n":791,"o":89.65,"t":"2026-09-25T19:30:00Z","v":31471,"vw":89.57369},{"c":89.65,"h":90.81,"l":89.5744,"n":2733,"o":89.78,"t":"2026-09-25T19:45:00Z","v":134536,"vw":90.022055},{"c":89.7,"h":89.7,"l":89.631,"n":26,"o":89.631,"t":"2026-09-25T20:00:00Z","v":87229,"vw":89.699904},{"c":90.85,"h":90.85,"l":90.85,"n":2,"o":90.85,"t":"2026-09-25T20:15:00Z","v":101,"vw":90.85},{"c":91.49,"h":91.49,"l":91.49,"n":1,"o":91.49,"t":"2026-09-25T20:30:00Z","v":109,"vw":91.49},{"c":90.06,"h":90.06,"l":90.06,"n":2,"o":90.06,"t":"2026-09-25T20:45:00Z","v":166,"vw":90.06},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-09-25T22:00:00Z","v":800,"vw":91},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-25T23:00:00Z","v":100,"vw":92},{"c":91.3,"h":91.6001,"l":91,"n":9,"o":91,"t":"2026-09-25T23:45:00Z","v":2074,"vw":91.074742},{"c":90.26,"h":90.26,"l":90.26,"n":10,"o":90.26,"t":"2026-09-28T08:00:00Z","v":150,"vw":90.26},{"c":91.1,"h":91.1,"l":91.1,"n":17,"o":91.1,"t":"2026-09-28T11:00:00Z","v":1080,"vw":91.1},{"c":91.1,"h":91.1,"l":90.55,"n":35,"o":90.55,"t":"2026-09-28T11:30:00Z","v":2650,"vw":90.944123},{"c":90.99,"h":90.99,"l":90.99,"n":8,"o":90.99,"t":"2026-09-28T11:45:00Z","v":162,"vw":90.99},{"c":92,"h":94.25,"l":91.99,"n":54,"o":92,"t":"2026-09-28T12:00:00Z","v":3349,"vw":92.886865},{"c":90,"h":91.9,"l":90,"n":32,"o":91.5,"t":"2026-09-28T12:15:00Z","v":2184,"vw":90.408129},{"c":90,"h":90,"l":88.55,"n":26,"o":88.55,"t":"2026-09-28T12:30:00Z","v":1270,"vw":89.543399},{"c":91.4635,"h":91.4635,"l":91.3934,"n":9,"o":91.3934,"t":"2026-09-28T12:45:00Z","v":413,"vw":91.42845},{"c":90.5,"h":90.5,"l":90,"n":7,"o":90,"t":"2026-09-28T13:00:00Z","v":720,"vw":90.416667},{"c":91.66,"h":91.66,"l":90,"n":4,"o":90,"t":"2026-09-28T13:15:00Z","v":790,"vw":91.092105},{"c":88.345,"h":91.2499,"l":88.265,"n":501,"o":90,"t":"2026-09-28T13:30:00Z","v":31778,"vw":89.444378},{"c":86.925,"h":88.69,"l":86.67,"n":707,"o":88.345,"t":"2026-09-28T13:45:00Z","v":68496,"vw":88.143763},{"c":86.09,"h":87.005,"l":85.9,"n":667,"o":86.86,"t":"2026-09-28T14:00:00Z","v":24713,"vw":86.447555},{"c":87.165,"h":87.225,"l":86.06,"n":414,"o":86.1318,"t":"2026-09-28T14:15:00Z","v":15356,"vw":86.68279},{"c":86.31,"h":87.05,"l":85.91,"n":499,"o":87.05,"t":"2026-09-28T14:30:00Z","v":24183,"vw":86.433041},{"c":86.225,"h":86.43,"l":85.95,"n":307,"o":86.145,"t":"2026-09-28T14:45:00Z","v":11513,"vw":86.154827},{"c":85.91,"h":86.27,"l":85.15,"n":879,"o":86.225,"t":"2026-09-28T15:00:00Z","v":35645,"vw":85.842028},{"c":85.73,"h":86.67,"l":85.56,"n":707,"o":85.925,"t":"2026-09-28T15:15:00Z","v":32628,"vw":86.24463},{"c":85.1,"h":85.83,"l":85.1,"n":542,"o":85.83,"t":"2026-09-28T15:30:00Z","v":15474,"vw":85.501276},{"c":85.72,"h":86.06,"l":84.71,"n":875,"o":85.215,"t":"2026-09-28T15:45:00Z","v":48693,"vw":85.692804},{"c":85.64,"h":85.875,"l":85.25,"n":1143,"o":85.605,"t":"2026-09-28T16:00:00Z","v":92778,"vw":85.533226},{"c":86.132,"h":86.54,"l":85.43,"n":625,"o":85.6,"t":"2026-09-28T16:15:00Z","v":29555,"vw":85.971789},{"c":86.7006,"h":87.065,"l":86.13,"n":444,"o":86.39,"t":"2026-09-28T16:30:00Z","v":12544,"vw":86.693569},{"c":86.43,"h":86.785,"l":86.43,"n":472,"o":86.785,"t":"2026-09-28T16:45:00Z","v":12852,"vw":86.687261},{"c":86.59,"h":86.76,"l":85.89,"n":814,"o":86.43,"t":"2026-09-28T17:00:00Z","v":27453,"vw":86.303113},{"c":85.92,"h":86.63,"l":85.33,"n":629,"o":86.63,"t":"2026-09-28T17:15:00Z","v":25499,"vw":85.798575},{"c":86.645,"h":86.8,"l":85.76,"n":693,"o":85.96,"t":"2026-09-28T17:30:00Z","v":64500,"vw":86.372873},{"c":86.975,"h":87.13,"l":86.77,"n":403,"o":86.88,"t":"2026-09-28T17:45:00Z","v":13141,"vw":86.951773},{"c":88.11,"h":88.215,"l":86.87,"n":942,"o":86.92,"t":"2026-09-28T18:00:00Z","v":64306,"vw":87.312488},{"c":87.85,"h":88.395,"l":87.83,"n":733,"o":87.98,"t":"2026-09-28T18:15:00Z","v":31586,"vw":88.226763},{"c":88.125,"h":88.125,"l":87.645,"n":353,"o":87.695,"t":"2026-09-28T18:30:00Z","v":8625,"vw":87.837883},{"c":87.88,"h":88.2286,"l":87.845,"n":560,"o":88.13,"t":"2026-09-28T18:45:00Z","v":17642,"vw":88.060932},{"c":87.91,"h":88.1,"l":87.68,"n":508,"o":87.7,"t":"2026-09-28T19:00:00Z","v":19742,"vw":87.9037},{"c":88.125,"h":88.13,"l":87.79,"n":652,"o":87.93,"t":"2026-09-28T19:15:00Z","v":26516,"vw":87.986399},{"c":87.58,"h":88.22,"l":87.58,"n":1201,"o":88.2,"t":"2026-09-28T19:30:00Z","v":69846,"vw":88.007646},{"c":87.895,"h":88.21,"l":87.35,"n":3229,"o":87.52,"t":"2026-09-28T19:45:00Z","v":216311,"vw":87.937551},{"c":88,"h":88,"l":87.96,"n":34,"o":87.96,"t":"2026-09-28T20:00:00Z","v":155454,"vw":87.96014},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-09-28T20:45:00Z","v":150,"vw":88.5},{"c":87.95,"h":87.96,"l":87.95,"n":7,"o":87.96,"t":"2026-09-29T08:00:00Z","v":205,"vw":87.955},{"c":87.8,"h":87.9,"l":87.8,"n":3,"o":87.9,"t":"2026-09-29T11:00:00Z","v":396,"vw":87.842278},{"c":87.69,"h":87.69,"l":87.69,"n":14,"o":87.69,"t":"2026-09-29T12:15:00Z","v":660,"vw":87.69},{"c":87.2,"h":87.2,"l":87.2,"n":12,"o":87.2,"t":"2026-09-29T13:00:00Z","v":403,"vw":87.2},{"c":89.155,"h":90.31,"l":87.93,"n":406,"o":89.04,"t":"2026-09-29T13:30:00Z","v":38487,"vw":89.017327},{"c":88.858,"h":89.41,"l":87.85,"n":293,"o":88.925,"t":"2026-09-29T13:45:00Z","v":20683,"vw":88.653757},{"c":88.59,"h":89.505,"l":88.02,"n":194,"o":88.77,"t":"2026-09-29T14:00:00Z","v":15094,"vw":88.736486},{"c":87.97,"h":88.84,"l":87.845,"n":289,"o":88.78,"t":"2026-09-29T14:15:00Z","v":7887,"vw":88.338404},{"c":87.52,"h":88.05,"l":87.52,"n":222,"o":88.02,"t":"2026-09-29T14:30:00Z","v":8485,"vw":87.87207},{"c":88.04,"h":88.18,"l":87.845,"n":217,"o":87.845,"t":"2026-09-29T14:45:00Z","v":6712,"vw":88.07231},{"c":87.59,"h":88.07,"l":87.53,"n":371,"o":87.94,"t":"2026-09-29T15:00:00Z","v":14354,"vw":87.816598},{"c":87.275,"h":87.605,"l":87.26,"n":379,"o":87.59,"t":"2026-09-29T15:15:00Z","v":15399,"vw":87.490386},{"c":87.045,"h":87.65,"l":86.51,"n":639,"o":87.31,"t":"2026-09-29T15:30:00Z","v":31767,"vw":87.099336},{"c":87.22,"h":87.3,"l":86.73,"n":336,"o":87.045,"t":"2026-09-29T15:45:00Z","v":12435,"vw":87.005082},{"c":87.36,"h":87.655,"l":87.2,"n":358,"o":87.25,"t":"2026-09-29T16:00:00Z","v":11096,"vw":87.475123},{"c":87.41,"h":87.55,"l":87.07,"n":212,"o":87.31,"t":"2026-09-29T16:15:00Z","v":6871,"vw":87.325474},{"c":87.215,"h":87.51,"l":87.1,"n":317,"o":87.51,"t":"2026-09-29T16:30:00Z","v":9922,"vw":87.270269},{"c":87.195,"h":87.62,"l":87.09,"n":501,"o":87.215,"t":"2026-09-29T16:45:00Z","v":16512,"vw":87.403089},{"c":87.27,"h":87.44,"l":87.081,"n":278,"o":87.33,"t":"2026-09-29T17:00:00Z","v":7796,"vw":87.264706},{"c":87.19,"h":87.22,"l":87,"n":501,"o":87.11,"t":"2026-09-29T17:15:00Z","v":18547,"vw":87.048498},{"c":87.5,"h":87.6,"l":87.2431,"n":231,"o":87.275,"t":"2026-09-29T17:30:00Z","v":7651,"vw":87.331295},{"c":87.595,"h":87.595,"l":87.33,"n":288,"o":87.39,"t":"2026-09-29T17:45:00Z","v":7088,"vw":87.458389},{"c":87.59,"h":87.87,"l":87.345,"n":372,"o":87.6,"t":"2026-09-29T18:00:00Z","v":12804,"vw":87.591519},{"c":87.75,"h":87.79,"l":87.565,"n":243,"o":87.57,"t":"2026-09-29T18:15:00Z","v":6214,"vw":87.630464},{"c":87.53,"h":87.75,"l":87.47,"n":339,"o":87.75,"t":"2026-09-29T18:30:00Z","v":8732,"vw":87.536182},{"c":87.355,"h":87.64,"l":87.3,"n":271,"o":87.5,"t":"2026-09-29T18:45:00Z","v":6676,"vw":87.441978},{"c":87.47,"h":87.675,"l":87.365,"n":375,"o":87.365,"t":"2026-09-29T19:00:00Z","v":10861,"vw":87.488797},{"c":87.515,"h":87.82,"l":87.39,"n":646,"o":87.54,"t":"2026-09-29T19:15:00Z","v":12745,"vw":87.598771},{"c":87.7,"h":87.835,"l":87.36,"n":957,"o":87.515,"t":"2026-09-29T19:30:00Z","v":41252,"vw":87.620645},{"c":87.6,"h":87.9,"l":87.13,"n":2812,"o":87.665,"t":"2026-09-29T19:45:00Z","v":152096,"vw":87.536961},{"c":88.75,"h":88.75,"l":87.54,"n":36,"o":87.54,"t":"2026-09-29T20:00:00Z","v":128411,"vw":87.541861},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-09-30T12:45:00Z","v":100,"vw":89},{"c":87.31,"h":88.85,"l":87.09,"n":216,"o":88.85,"t":"2026-09-30T13:30:00Z","v":10044,"vw":88.289138},{"c":87.77,"h":87.77,"l":87.25,"n":227,"o":87.25,"t":"2026-09-30T13:45:00Z","v":6810,"vw":87.469096},{"c":87.195,"h":87.68,"l":87.09,"n":987,"o":87.615,"t":"2026-09-30T14:00:00Z","v":73704,"vw":87.315245},{"c":86.75,"h":87.19,"l":86.75,"n":291,"o":87.09,"t":"2026-09-30T14:15:00Z","v":10640,"vw":86.978606},{"c":86.87,"h":86.92,"l":86.68,"n":127,"o":86.685,"t":"2026-09-30T14:30:00Z","v":2434,"vw":86.788333},{"c":87.04,"h":87.25,"l":86.975,"n":764,"o":86.985,"t":"2026-09-30T14:45:00Z","v":49354,"vw":87.045391},{"c":87,"h":87.24,"l":86.95,"n":311,"o":87.14,"t":"2026-09-30T15:00:00Z","v":12838,"vw":87.041209},{"c":87.4,"h":87.4,"l":86.85,"n":1157,"o":86.97,"t":"2026-09-30T15:15:00Z","v":93848,"vw":87.055446},{"c":87.125,"h":87.48,"l":86.965,"n":366,"o":87.4,"t":"2026-09-30T15:30:00Z","v":14303,"vw":87.328187},{"c":87.305,"h":87.36,"l":87.11,"n":402,"o":87.12,"t":"2026-09-30T15:45:00Z","v":30377,"vw":87.254},{"c":87.15,"h":87.44,"l":87.14,"n":310,"o":87.25,"t":"2026-09-30T16:00:00Z","v":20324,"vw":87.257697},{"c":86.885,"h":87.06,"l":86.885,"n":105,"o":87.055,"t":"2026-09-30T16:15:00Z","v":2186,"vw":86.977021},{"c":86.615,"h":86.895,"l":86.57,"n":195,"o":86.895,"t":"2026-09-30T16:30:00Z","v":4288,"vw":86.706926},{"c":86.6,"h":86.74,"l":86.6,"n":112,"o":86.615,"t":"2026-09-30T16:45:00Z","v":3036,"vw":86.659659},{"c":86.61,"h":86.71,"l":86.52,"n":185,"o":86.67,"t":"2026-09-30T17:00:00Z","v":5126,"vw":86.604546},{"c":86.08,"h":86.595,"l":86.08,"n":372,"o":86.59,"t":"2026-09-30T17:15:00Z","v":11371,"vw":86.316477},{"c":86.405,"h":86.41,"l":86.12,"n":218,"o":86.17,"t":"2026-09-30T17:30:00Z","v":6683,"vw":86.224492},{"c":86.32,"h":86.35,"l":86.08,"n":252,"o":86.195,"t":"2026-09-30T17:45:00Z","v":9142,"vw":86.239269},{"c":86.535,"h":86.62,"l":86.34,"n":135,"o":86.46,"t":"2026-09-30T18:00:00Z","v":3206,"vw":86.490312},{"c":86.475,"h":86.58,"l":86.41,"n":194,"o":86.46,"t":"2026-09-30T18:15:00Z","v":5992,"vw":86.452773},{"c":86.23,"h":86.685,"l":86.215,"n":283,"o":86.48,"t":"2026-09-30T18:30:00Z","v":8092,"vw":86.469505},{"c":86.41,"h":86.48,"l":86.27,"n":272,"o":86.42,"t":"2026-09-30T18:45:00Z","v":8808,"vw":86.390468},{"c":86.68,"h":86.68,"l":86.11,"n":442,"o":86.405,"t":"2026-09-30T19:00:00Z","v":10238,"vw":86.36673},{"c":86.395,"h":86.7187,"l":86.27,"n":533,"o":86.47,"t":"2026-09-30T19:15:00Z","v":12056,"vw":86.480469},{"c":86.22,"h":86.42,"l":86.04,"n":722,"o":86.25,"t":"2026-09-30T19:30:00Z","v":160676,"vw":86.187155},{"c":85.44,"h":86.58,"l":85.36,"n":2396,"o":86.22,"t":"2026-09-30T19:45:00Z","v":108866,"vw":85.689561},{"c":85.48,"h":85.48,"l":85.48,"n":28,"o":85.48,"t":"2026-09-30T20:00:00Z","v":191848,"vw":85.48},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-09-30T20:15:00Z","v":3936,"vw":85.48},{"c":87.9671,"h":87.9671,"l":87.15,"n":2,"o":87.15,"t":"2026-09-30T22:00:00Z","v":558,"vw":87.674233},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-01T08:00:00Z","v":131,"vw":85.71},{"c":85.48,"h":85.48,"l":85.48,"n":2,"o":85.48,"t":"2026-10-01T10:00:00Z","v":201,"vw":85.48},{"c":85.35,"h":85.35,"l":85.35,"n":7,"o":85.35,"t":"2026-10-01T11:00:00Z","v":269,"vw":85.35},{"c":85.5,"h":85.5,"l":85.5,"n":5,"o":85.5,"t":"2026-10-01T12:00:00Z","v":119,"vw":85.5},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-01T12:15:00Z","v":110,"vw":85.48},{"c":85.905,"h":86.17,"l":84.685,"n":240,"o":85.42,"t":"2026-10-01T13:30:00Z","v":9379,"vw":85.527035},{"c":85.69,"h":85.92,"l":84.77,"n":65,"o":84.77,"t":"2026-10-01T13:45:00Z","v":1833,"vw":85.517043},{"c":85.21,"h":85.705,"l":85.11,"n":177,"o":85.14,"t":"2026-10-01T14:00:00Z","v":16130,"vw":85.406405},{"c":85.08,"h":85.64,"l":85,"n":783,"o":85.515,"t":"2026-10-01T14:15:00Z","v":66749,"vw":85.19092},{"c":85.13,"h":85.24,"l":84.84,"n":239,"o":85.09,"t":"2026-10-01T14:30:00Z","v":6458,"vw":85.015292},{"c":85.18,"h":85.5572,"l":85.1201,"n":317,"o":85.1201,"t":"2026-10-01T14:45:00Z","v":13033,"vw":85.342254},{"c":84.59,"h":85.04,"l":84.59,"n":232,"o":85.04,"t":"2026-10-01T15:00:00Z","v":6143,"vw":84.762627},{"c":84.905,"h":85.05,"l":84.57,"n":305,"o":84.58,"t":"2026-10-01T15:15:00Z","v":11555,"vw":84.809408},{"c":84.965,"h":84.98,"l":84.32,"n":330,"o":84.545,"t":"2026-10-01T15:30:00Z","v":9783,"vw":84.51683},{"c":84.89,"h":85.3,"l":84.75,"n":133,"o":84.76,"t":"2026-10-01T15:45:00Z","v":3356,"vw":84.946349},{"c":85.01,"h":85.29,"l":84.78,"n":207,"o":84.95,"t":"2026-10-01T16:00:00Z","v":4461,"vw":84.989745},{"c":85.5,"h":85.575,"l":84.93,"n":258,"o":85,"t":"2026-10-01T16:15:00Z","v":11127,"vw":85.371563},{"c":85.5,"h":85.59,"l":85.3,"n":459,"o":85.39,"t":"2026-10-01T16:30:00Z","v":48063,"vw":85.471266},{"c":85.09,"h":85.71,"l":85.08,"n":376,"o":85.47,"t":"2026-10-01T16:45:00Z","v":29493,"vw":85.497},{"c":85.21,"h":85.39,"l":84.95,"n":255,"o":85.07,"t":"2026-10-01T17:00:00Z","v":14479,"vw":85.141},{"c":85.39,"h":85.39,"l":85.14,"n":704,"o":85.14,"t":"2026-10-01T17:15:00Z","v":44155,"vw":85.285758},{"c":85.43,"h":85.455,"l":85.17,"n":289,"o":85.43,"t":"2026-10-01T17:30:00Z","v":8465,"vw":85.361218},{"c":84.775,"h":85.47,"l":84.775,"n":320,"o":85.47,"t":"2026-10-01T17:45:00Z","v":7187,"vw":85.238618},{"c":84.765,"h":84.84,"l":84.515,"n":130,"o":84.84,"t":"2026-10-01T18:00:00Z","v":3092,"vw":84.713218},{"c":84.93,"h":84.955,"l":84.6,"n":207,"o":84.6,"t":"2026-10-01T18:15:00Z","v":3970,"vw":84.868824},{"c":84.635,"h":85.08,"l":84.63,"n":232,"o":84.96,"t":"2026-10-01T18:30:00Z","v":4422,"vw":84.926406},{"c":84.55,"h":84.86,"l":84.46,"n":325,"o":84.7,"t":"2026-10-01T18:45:00Z","v":11902,"vw":84.724442},{"c":84.5,"h":84.615,"l":84.2801,"n":409,"o":84.565,"t":"2026-10-01T19:00:00Z","v":28829,"vw":84.387289},{"c":84.45,"h":84.63,"l":84.315,"n":563,"o":84.63,"t":"2026-10-01T19:15:00Z","v":15329,"vw":84.405183},{"c":84.03,"h":84.65,"l":84.03,"n":836,"o":84.45,"t":"2026-10-01T19:30:00Z","v":25168,"vw":84.396197},{"c":83.84,"h":84.22,"l":83.6825,"n":2604,"o":84.05,"t":"2026-10-01T19:45:00Z","v":100859,"vw":83.90996},{"c":83.92,"h":83.92,"l":83.845,"n":22,"o":83.845,"t":"2026-10-01T20:00:00Z","v":83961,"vw":83.91979},{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-01T20:15:00Z","v":7872,"vw":83.92},{"c":85,"h":85,"l":85,"n":4,"o":85,"t":"2026-10-02T12:30:00Z","v":299,"vw":85},{"c":83.51,"h":84.68,"l":83.16,"n":302,"o":84.67,"t":"2026-10-02T13:30:00Z","v":35862,"vw":84.138766},{"c":83.33,"h":83.82,"l":83.155,"n":596,"o":83.55,"t":"2026-10-02T13:45:00Z","v":51856,"vw":83.575684},{"c":83.79,"h":83.91,"l":83.36,"n":1254,"o":83.5,"t":"2026-10-02T14:00:00Z","v":91872,"vw":83.630465},{"c":83.69,"h":83.815,"l":83.17,"n":282,"o":83.77,"t":"2026-10-02T14:15:00Z","v":7623,"vw":83.590595},{"c":83.79,"h":84.13,"l":83.51,"n":682,"o":83.65,"t":"2026-10-02T14:30:00Z","v":42419,"vw":83.81168},{"c":83.89,"h":84.26,"l":83.795,"n":813,"o":83.795,"t":"2026-10-02T14:45:00Z","v":69492,"vw":84.089586},{"c":82.84,"h":83.82,"l":82.84,"n":391,"o":83.53,"t":"2026-10-02T15:00:00Z","v":14058,"vw":83.327965},{"c":82.845,"h":83.02,"l":82.79,"n":189,"o":82.84,"t":"2026-10-02T15:15:00Z","v":26444,"vw":82.888293},{"c":82.76,"h":82.96,"l":82.76,"n":219,"o":82.85,"t":"2026-10-02T15:30:00Z","v":9513,"vw":82.903445},{"c":82.74,"h":83,"l":82.74,"n":381,"o":82.805,"t":"2026-10-02T15:45:00Z","v":28434,"vw":82.831935},{"c":81.41,"h":83.07,"l":81.41,"n":1038,"o":82.76,"t":"2026-10-02T16:00:00Z","v":57822,"vw":82.089178},{"c":81.84,"h":81.91,"l":81.45,"n":304,"o":81.535,"t":"2026-10-02T16:15:00Z","v":8772,"vw":81.729356},{"c":82.11,"h":82.22,"l":82.04,"n":345,"o":82.12,"t":"2026-10-02T16:30:00Z","v":9325,"vw":82.12603},{"c":82.31,"h":82.43,"l":82.04,"n":342,"o":82.05,"t":"2026-10-02T16:45:00Z","v":10270,"vw":82.23229},{"c":82.185,"h":82.41,"l":82.115,"n":365,"o":82.41,"t":"2026-10-02T17:00:00Z","v":14210,"vw":82.269446},{"c":82.245,"h":82.35,"l":82.12,"n":216,"o":82.235,"t":"2026-10-02T17:15:00Z","v":6439,"vw":82.190154},{"c":82.26,"h":82.37,"l":82.12,"n":235,"o":82.135,"t":"2026-10-02T17:30:00Z","v":9482,"vw":82.199336},{"c":82.39,"h":82.505,"l":82,"n":521,"o":82.35,"t":"2026-10-02T17:45:00Z","v":29154,"vw":82.150417},{"c":82.19,"h":82.45,"l":82.085,"n":370,"o":82.45,"t":"2026-10-02T18:00:00Z","v":13210,"vw":82.220853},{"c":81.93,"h":82.33,"l":81.89,"n":235,"o":82.32,"t":"2026-10-02T18:15:00Z","v":6595,"vw":82.080393},{"c":81.94,"h":82.11,"l":81.84,"n":335,"o":81.96,"t":"2026-10-02T18:30:00Z","v":21267,"vw":82.002033},{"c":82.305,"h":82.48,"l":81.945,"n":474,"o":81.945,"t":"2026-10-02T18:45:00Z","v":19873,"vw":82.247049},{"c":82.42,"h":82.59,"l":82.27,"n":513,"o":82.305,"t":"2026-10-02T19:00:00Z","v":97304,"vw":82.488592},{"c":82.64,"h":82.71,"l":82.37,"n":439,"o":82.42,"t":"2026-10-02T19:15:00Z","v":28410,"vw":82.555802},{"c":82.62,"h":82.87,"l":82.53,"n":912,"o":82.675,"t":"2026-10-02T19:30:00Z","v":34764,"vw":82.721148},{"c":82.93,"h":83.485,"l":82.55,"n":2904,"o":82.585,"t":"2026-10-02T19:45:00Z","v":159726,"vw":82.993518},{"c":83.5,"h":83.5,"l":82.93,"n":54,"o":82.93,"t":"2026-10-02T20:00:00Z","v":180013,"vw":82.931565},{"c":82.93,"h":82.93,"l":82.93,"n":1,"o":82.93,"t":"2026-10-02T20:15:00Z","v":15744,"vw":82.93},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-05T12:30:00Z","v":181,"vw":82.9},{"c":82.94,"h":82.94,"l":82.94,"n":2,"o":82.94,"t":"2026-10-05T13:15:00Z","v":103,"vw":82.94},{"c":82.205,"h":83.35,"l":82.205,"n":108,"o":83.3,"t":"2026-10-05T13:30:00Z","v":6048,"vw":83.153394},{"c":82.035,"h":82.1875,"l":81.43,"n":303,"o":81.965,"t":"2026-10-05T13:45:00Z","v":19948,"vw":82.037599},{"c":81.75,"h":82.255,"l":81.73,"n":371,"o":82.25,"t":"2026-10-05T14:00:00Z","v":25066,"vw":82.106653},{"c":81.925,"h":81.925,"l":81.445,"n":457,"o":81.885,"t":"2026-10-05T14:15:00Z","v":15643,"vw":81.646933},{"c":81.45,"h":81.75,"l":81.36,"n":561,"o":81.7,"t":"2026-10-05T14:30:00Z","v":19753,"vw":81.589902},{"c":81.725,"h":81.725,"l":81.295,"n":343,"o":81.44,"t":"2026-10-05T14:45:00Z","v":13019,"vw":81.512411},{"c":81.88,"h":81.97,"l":81.645,"n":284,"o":81.65,"t":"2026-10-05T15:00:00Z","v":15318,"vw":81.7269},{"c":82.36,"h":82.36,"l":81.76,"n":505,"o":81.76,"t":"2026-10-05T15:15:00Z","v":39197,"vw":82.095252},{"c":82.285,"h":82.575,"l":82.17,"n":236,"o":82.29,"t":"2026-10-05T15:30:00Z","v":7609,"vw":82.372832},{"c":81.98,"h":82.29,"l":81.94,"n":501,"o":82.17,"t":"2026-10-05T15:45:00Z","v":28731,"vw":82.134049},{"c":82.03,"h":82.11,"l":81.93,"n":268,"o":81.95,"t":"2026-10-05T16:00:00Z","v":7520,"vw":82.013666},{"c":82.785,"h":82.9,"l":81.97,"n":377,"o":82.02,"t":"2026-10-05T16:15:00Z","v":29721,"vw":82.419069},{"c":82.65,"h":82.965,"l":82.63,"n":411,"o":82.965,"t":"2026-10-05T16:30:00Z","v":16210,"vw":82.702169},{"c":82.48,"h":82.69,"l":82.44,"n":521,"o":82.61,"t":"2026-10-05T16:45:00Z","v":19351,"vw":82.601419},{"c":82.405,"h":82.565,"l":82.221,"n":415,"o":82.48,"t":"2026-10-05T17:00:00Z","v":24844,"vw":82.308469},{"c":82.49,"h":82.61,"l":82.23,"n":453,"o":82.325,"t":"2026-10-05T17:15:00Z","v":48046,"vw":82.456753},{"c":82.48,"h":82.69,"l":82.385,"n":428,"o":82.48,"t":"2026-10-05T17:30:00Z","v":10380,"vw":82.566488},{"c":82.24,"h":82.57,"l":82.2,"n":325,"o":82.48,"t":"2026-10-05T17:45:00Z","v":8984,"vw":82.357068},{"c":82.17,"h":82.245,"l":82.09,"n":256,"o":82.245,"t":"2026-10-05T18:00:00Z","v":5901,"vw":82.15262},{"c":82.11,"h":82.43,"l":82.11,"n":452,"o":82.18,"t":"2026-10-05T18:15:00Z","v":11745,"vw":82.2362},{"c":82.0175,"h":82.36,"l":81.9,"n":485,"o":82.07,"t":"2026-10-05T18:30:00Z","v":22816,"vw":82.053354},{"c":82.06,"h":82.22,"l":81.94,"n":708,"o":82.015,"t":"2026-10-05T18:45:00Z","v":26602,"vw":82.053315},{"c":81.73,"h":82.33,"l":81.68,"n":1133,"o":82.1,"t":"2026-10-05T19:00:00Z","v":28055,"vw":82.052111},{"c":81.8,"h":82,"l":81.69,"n":398,"o":81.72,"t":"2026-10-05T19:15:00Z","v":9705,"vw":81.822146},{"c":81.6125,"h":81.83,"l":81.55,"n":1960,"o":81.83,"t":"2026-10-05T19:30:00Z","v":74363,"vw":81.647875},{"c":81.42,"h":81.68,"l":81.23,"n":4030,"o":81.59,"t":"2026-10-05T19:45:00Z","v":188338,"vw":81.505168},{"c":81.43,"h":81.43,"l":81.43,"n":43,"o":81.43,"t":"2026-10-05T20:00:00Z","v":182229,"vw":81.43},{"c":81.43,"h":81.43,"l":81.43,"n":1,"o":81.43,"t":"2026-10-05T20:15:00Z","v":31488,"vw":81.43},{"c":79.8,"h":81.94,"l":79.1,"n":593,"o":81.94,"t":"2026-10-06T13:30:00Z","v":53190,"vw":80.417853},{"c":80.4,"h":80.4,"l":79.61,"n":715,"o":80.195,"t":"2026-10-06T13:45:00Z","v":70422,"vw":79.978937},{"c":78.725,"h":80.46,"l":78.725,"n":992,"o":80.42,"t":"2026-10-06T14:00:00Z","v":59770,"vw":79.714507},{"c":79.05,"h":79.3,"l":78.73,"n":686,"o":78.86,"t":"2026-10-06T14:15:00Z","v":20468,"vw":79.037493},{"c":78.765,"h":79.15,"l":78.7001,"n":373,"o":79,"t":"2026-10-06T14:30:00Z","v":10428,"vw":78.9825},{"c":79.46,"h":79.88,"l":79.035,"n":570,"o":79.035,"t":"2026-10-06T14:45:00Z","v":41567,"vw":79.354182},{"c":80.18,"h":80.655,"l":79.46,"n":645,"o":79.46,"t":"2026-10-06T15:00:00Z","v":60855,"vw":80.238419},{"c":80.97,"h":80.97,"l":80.2,"n":675,"o":80.27,"t":"2026-10-06T15:15:00Z","v":37332,"vw":80.558385},{"c":80.77,"h":80.99,"l":80.7,"n":223,"o":80.99,"t":"2026-10-06T15:30:00Z","v":5421,"vw":80.8319},{"c":80.19,"h":80.775,"l":80.11,"n":477,"o":80.765,"t":"2026-10-06T15:45:00Z","v":20449,"vw":80.530796},{"c":80.255,"h":80.53,"l":80.15,"n":762,"o":80.25,"t":"2026-10-06T16:00:00Z","v":69607,"vw":80.271402},{"c":79.79,"h":80.15,"l":79.685,"n":371,"o":80.11,"t":"2026-10-06T16:15:00Z","v":11156,"vw":79.863186},{"c":79.43,"h":79.8171,"l":79.43,"n":325,"o":79.79,"t":"2026-10-06T16:30:00Z","v":9784,"vw":79.632106},{"c":79.4,"h":79.6,"l":79.3,"n":246,"o":79.39,"t":"2026-10-06T16:45:00Z","v":7097,"vw":79.433967},{"c":78.69,"h":79.4,"l":78.65,"n":409,"o":79.4,"t":"2026-10-06T17:00:00Z","v":13333,"vw":78.897724},{"c":78.48,"h":78.7,"l":78.34,"n":304,"o":78.625,"t":"2026-10-06T17:15:00Z","v":17195,"vw":78.534315},{"c":79,"h":79.08,"l":78.4001,"n":499,"o":78.4001,"t":"2026-10-06T17:30:00Z","v":22629,"vw":78.633745},{"c":78.72,"h":79.13,"l":78.71,"n":384,"o":78.935,"t":"2026-10-06T17:45:00Z","v":9657,"vw":78.897372},{"c":78.665,"h":78.89,"l":78.58,"n":404,"o":78.89,"t":"2026-10-06T18:00:00Z","v":10790,"vw":78.678857},{"c":78.69,"h":78.77,"l":78.55,"n":517,"o":78.66,"t":"2026-10-06T18:15:00Z","v":17155,"vw":78.659111},{"c":78.55,"h":78.8,"l":78.52,"n":453,"o":78.63,"t":"2026-10-06T18:30:00Z","v":14380,"vw":78.633646},{"c":78.4,"h":78.62,"l":78.29,"n":641,"o":78.55,"t":"2026-10-06T18:45:00Z","v":25461,"vw":78.432382},{"c":78.42,"h":78.93,"l":78.42,"n":595,"o":78.535,"t":"2026-10-06T19:00:00Z","v":23537,"vw":78.605167},{"c":78.4,"h":78.49,"l":78.17,"n":654,"o":78.39,"t":"2026-10-06T19:15:00Z","v":26221,"vw":78.326115},{"c":78.08,"h":78.42,"l":78.06,"n":1476,"o":78.415,"t":"2026-10-06T19:30:00Z","v":69551,"vw":78.218516},{"c":79.215,"h":79.33,"l":77.78,"n":3640,"o":78.02,"t":"2026-10-06T19:45:00Z","v":182422,"vw":78.92057},{"c":79.25,"h":79.25,"l":79.25,"n":36,"o":79.25,"t":"2026-10-06T20:00:00Z","v":221393,"vw":79.25},{"c":79.35,"h":79.35,"l":79.35,"n":23,"o":79.35,"t":"2026-10-07T11:15:00Z","v":762,"vw":79.35},{"c":78.7,"h":78.95,"l":78.7,"n":17,"o":78.9,"t":"2026-10-07T11:30:00Z","v":745,"vw":78.785468},{"c":78.75,"h":78.75,"l":78.75,"n":3,"o":78.75,"t":"2026-10-07T12:00:00Z","v":209,"vw":78.75},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-10-07T13:00:00Z","v":100,"vw":78.06},{"c":79.5,"h":79.55,"l":78.39,"n":400,"o":78.79,"t":"2026-10-07T13:30:00Z","v":16279,"vw":78.926732},{"c":79.5,"h":79.715,"l":79.0175,"n":1505,"o":79.48,"t":"2026-10-07T13:45:00Z","v":126264,"vw":79.516065},{"c":79.31,"h":79.76,"l":79.29,"n":1067,"o":79.42,"t":"2026-10-07T14:00:00Z","v":67698,"vw":79.515276},{"c":80.36,"h":80.86,"l":79.31,"n":495,"o":79.34,"t":"2026-10-07T14:15:00Z","v":33390,"vw":79.756762},{"c":80.585,"h":80.85,"l":80.13,"n":420,"o":80.355,"t":"2026-10-07T14:30:00Z","v":27677,"vw":80.429292},{"c":80.53,"h":81.07,"l":80.425,"n":607,"o":80.49,"t":"2026-10-07T14:45:00Z","v":30207,"vw":80.688518},{"c":80.5607,"h":80.7,"l":80.1113,"n":394,"o":80.58,"t":"2026-10-07T15:00:00Z","v":18299,"vw":80.458829},{"c":80.93,"h":80.97,"l":80.465,"n":324,"o":80.465,"t":"2026-10-07T15:15:00Z","v":16727,"vw":80.74836},{"c":80.9,"h":81.26,"l":80.9,"n":444,"o":80.935,"t":"2026-10-07T15:30:00Z","v":20636,"vw":81.054503},{"c":81.43,"h":81.62,"l":80.91,"n":487,"o":80.92,"t":"2026-10-07T15:45:00Z","v":28156,"vw":81.052832},{"c":81.73,"h":81.74,"l":81.245,"n":260,"o":81.43,"t":"2026-10-07T16:00:00Z","v":11353,"vw":81.422076},{"c":81.99,"h":82.15,"l":81.73,"n":165,"o":81.745,"t":"2026-10-07T16:15:00Z","v":8184,"vw":81.852752},{"c":81.655,"h":81.98,"l":81.5,"n":434,"o":81.98,"t":"2026-10-07T16:30:00Z","v":23254,"vw":81.742153},{"c":81.915,"h":81.915,"l":81.595,"n":256,"o":81.655,"t":"2026-10-07T16:45:00Z","v":9954,"vw":81.739217},{"c":81.96,"h":82.38,"l":81.82,"n":458,"o":81.87,"t":"2026-10-07T17:00:00Z","v":24839,"vw":82.050281},{"c":81.55,"h":81.83,"l":81.55,"n":276,"o":81.83,"t":"2026-10-07T17:15:00Z","v":10019,"vw":81.692539},{"c":82.32,"h":82.37,"l":81.57,"n":397,"o":81.57,"t":"2026-10-07T17:30:00Z","v":15720,"vw":82.09879},{"c":82.28,"h":82.66,"l":81.97,"n":585,"o":82.39,"t":"2026-10-07T17:45:00Z","v":29576,"vw":82.323641},{"c":82.16,"h":82.41,"l":82.15,"n":384,"o":82.31,"t":"2026-10-07T18:00:00Z","v":16959,"vw":82.217583},{"c":82.63,"h":82.63,"l":82.04,"n":381,"o":82.15,"t":"2026-10-07T18:15:00Z","v":22229,"vw":82.231135},{"c":82.27,"h":82.725,"l":82.23,"n":357,"o":82.7,"t":"2026-10-07T18:30:00Z","v":13019,"vw":82.465883},{"c":82.81,"h":82.82,"l":82.16,"n":583,"o":82.26,"t":"2026-10-07T18:45:00Z","v":23064,"vw":82.461509},{"c":82.56,"h":83.1325,"l":82.46,"n":885,"o":82.81,"t":"2026-10-07T19:00:00Z","v":37630,"vw":82.767259},{"c":81.7425,"h":82.55,"l":81.68,"n":726,"o":82.55,"t":"2026-10-07T19:15:00Z","v":26554,"vw":82.081623},{"c":81.4,"h":81.72,"l":81.285,"n":699,"o":81.715,"t":"2026-10-07T19:30:00Z","v":25599,"vw":81.53022},{"c":80.63,"h":81.59,"l":80.59,"n":2307,"o":81.335,"t":"2026-10-07T19:45:00Z","v":111031,"vw":80.922107},{"c":80.64,"h":80.64,"l":80.64,"n":29,"o":80.64,"t":"2026-10-07T20:00:00Z","v":206867,"vw":80.64},{"c":80.62,"h":80.62,"l":80.62,"n":4,"o":80.62,"t":"2026-10-08T11:00:00Z","v":249,"vw":80.62},{"c":79.55,"h":80.33,"l":79.5,"n":166,"o":80.31,"t":"2026-10-08T13:30:00Z","v":12915,"vw":80.003674},{"c":80.19,"h":80.76,"l":79.545,"n":226,"o":79.545,"t":"2026-10-08T13:45:00Z","v":8336,"vw":80.112446},{"c":79.4,"h":80.215,"l":79.14,"n":444,"o":79.92,"t":"2026-10-08T14:00:00Z","v":20467,"vw":79.515394},{"c":79.155,"h":79.4,"l":78.895,"n":460,"o":79.26,"t":"2026-10-08T14:15:00Z","v":27693,"vw":79.1734},{"c":79.08,"h":79.3,"l":78.63,"n":200,"o":78.99,"t":"2026-10-08T14:30:00Z","v":6250,"vw":79.014576},{"c":79.085,"h":79.16,"l":78.96,"n":169,"o":79.045,"t":"2026-10-08T14:45:00Z","v":5343,"vw":79.072772},{"c":78.9,"h":79.18,"l":78.79,"n":305,"o":79.09,"t":"2026-10-08T15:00:00Z","v":6661,"vw":78.966078},{"c":79.18,"h":79.8799,"l":78.885,"n":271,"o":78.885,"t":"2026-10-08T15:15:00Z","v":7904,"vw":79.243785},{"c":79.42,"h":79.42,"l":78.9,"n":309,"o":79.32,"t":"2026-10-08T15:30:00Z","v":30850,"vw":79.14502},{"c":79.355,"h":79.4,"l":79.07,"n":281,"o":79.3,"t":"2026-10-08T15:45:00Z","v":9852,"vw":79.24181},{"c":79.23,"h":79.41,"l":79.07,"n":317,"o":79.38,"t":"2026-10-08T16:00:00Z","v":10707,"vw":79.23068},{"c":79.505,"h":79.585,"l":79.12,"n":440,"o":79.12,"t":"2026-10-08T16:15:00Z","v":22190,"vw":79.382592},{"c":79.52,"h":79.525,"l":79.2587,"n":167,"o":79.2587,"t":"2026-10-08T16:30:00Z","v":5247,"vw":79.414194},{"c":80.425,"h":80.425,"l":79.45,"n":401,"o":79.45,"t":"2026-10-08T16:45:00Z","v":13916,"vw":79.724671},{"c":80.49,"h":80.78,"l":80.39,"n":375,"o":80.39,"t":"2026-10-08T17:00:00Z","v":11472,"vw":80.596374},{"c":81,"h":81.075,"l":80.4825,"n":251,"o":80.4825,"t":"2026-10-08T17:15:00Z","v":9478,"vw":80.752702},{"c":80.9175,"h":81.2399,"l":80.7425,"n":284,"o":80.845,"t":"2026-10-08T17:30:00Z","v":6978,"vw":80.977763},{"c":80.88,"h":81.32,"l":80.79,"n":395,"o":80.98,"t":"2026-10-08T17:45:00Z","v":11073,"vw":81.017555},{"c":81.6,"h":81.61,"l":81.01,"n":226,"o":81.01,"t":"2026-10-08T18:00:00Z","v":7807,"vw":81.230119},{"c":81.415,"h":81.69,"l":81.2825,"n":269,"o":81.69,"t":"2026-10-08T18:15:00Z","v":7354,"vw":81.386358},{"c":81.22,"h":81.63,"l":81.22,"n":167,"o":81.425,"t":"2026-10-08T18:30:00Z","v":5580,"vw":81.462931},{"c":81.68,"h":81.89,"l":81.54,"n":400,"o":81.61,"t":"2026-10-08T18:45:00Z","v":13678,"vw":81.67793},{"c":82.13,"h":82.2,"l":81.65,"n":455,"o":81.665,"t":"2026-10-08T19:00:00Z","v":15936,"vw":82.002096},{"c":82.05,"h":82.1,"l":81.74,"n":469,"o":82.06,"t":"2026-10-08T19:15:00Z","v":10029,"vw":81.942959},{"c":81.76,"h":82.02,"l":81.73,"n":838,"o":81.97,"t":"2026-10-08T19:30:00Z","v":28122,"vw":81.890055},{"c":81.4,"h":81.98,"l":80.94,"n":2945,"o":81.98,"t":"2026-10-08T19:45:00Z","v":135349,"vw":81.457492},{"c":81.35,"h":81.35,"l":81.35,"n":48,"o":81.35,"t":"2026-10-08T20:00:00Z","v":121827,"vw":81.35},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-10-08T20:15:00Z","v":62976,"vw":81.35},{"c":81.95,"h":81.95,"l":81.95,"n":2,"o":81.95,"t":"2026-10-09T08:00:00Z","v":101,"vw":81.95},{"c":83.65,"h":85,"l":81.01,"n":527,"o":81.18,"t":"2026-10-09T13:30:00Z","v":44724,"vw":83.095191},{"c":85.85,"h":85.995,"l":83.615,"n":549,"o":83.615,"t":"2026-10-09T13:45:00Z","v":29247,"vw":85.37049},{"c":85.35,"h":86.98,"l":85.35,"n":841,"o":85.93,"t":"2026-10-09T14:00:00Z","v":82489,"vw":85.971538},{"c":85.09,"h":85.61,"l":85,"n":497,"o":85.28,"t":"2026-10-09T14:15:00Z","v":23148,"vw":85.298663},{"c":84.3,"h":85.35,"l":84.3,"n":697,"o":85.19,"t":"2026-10-09T14:30:00Z","v":31507,"vw":85.065162},{"c":84.79,"h":84.93,"l":84.24,"n":290,"o":84.33,"t":"2026-10-09T14:45:00Z","v":9842,"vw":84.373059},{"c":84.98,"h":85.045,"l":84.66,"n":384,"o":84.78,"t":"2026-10-09T15:00:00Z","v":14757,"vw":84.858276},{"c":85.18,"h":85.355,"l":84.89,"n":499,"o":84.89,"t":"2026-10-09T15:15:00Z","v":25006,"vw":85.234549},{"c":85.72,"h":85.88,"l":85.275,"n":607,"o":85.275,"t":"2026-10-09T15:30:00Z","v":19640,"vw":85.64336},{"c":86.3,"h":86.42,"l":85.62,"n":523,"o":85.85,"t":"2026-10-09T15:45:00Z","v":21049,"vw":85.852697},{"c":86.2501,"h":86.43,"l":85.79,"n":535,"o":86.29,"t":"2026-10-09T16:00:00Z","v":33888,"vw":86.281861},{"c":86.655,"h":86.79,"l":86.22,"n":247,"o":86.22,"t":"2026-10-09T16:15:00Z","v":7928,"vw":86.472318},{"c":87.155,"h":87.21,"l":86.53,"n":361,"o":86.63,"t":"2026-10-09T16:30:00Z","v":11060,"vw":86.878311},{"c":87.05,"h":87.3,"l":86.855,"n":809,"o":87.09,"t":"2026-10-09T16:45:00Z","v":47074,"vw":86.996292},{"c":87.515,"h":87.53,"l":86.8,"n":484,"o":87.065,"t":"2026-10-09T17:00:00Z","v":15442,"vw":87.096105},{"c":87.73,"h":87.79,"l":87.415,"n":464,"o":87.515,"t":"2026-10-09T17:15:00Z","v":22859,"vw":87.669273},{"c":87.57,"h":87.78,"l":87.37,"n":413,"o":87.715,"t":"2026-10-09T17:30:00Z","v":20317,"vw":87.596501},{"c":87.28,"h":87.68,"l":87.1,"n":587,"o":87.53,"t":"2026-10-09T17:45:00Z","v":31022,"vw":87.460743},{"c":87.03,"h":87.5,"l":87.03,"n":582,"o":87.21,"t":"2026-10-09T18:00:00Z","v":25327,"vw":87.286044},{"c":87.42,"h":87.42,"l":87.06,"n":453,"o":87.24,"t":"2026-10-09T18:15:00Z","v":16991,"vw":87.301368},{"c":87.38,"h":87.63,"l":87.26,"n":664,"o":87.35,"t":"2026-10-09T18:30:00Z","v":35968,"vw":87.415684},{"c":87.33,"h":87.69,"l":87.315,"n":780,"o":87.49,"t":"2026-10-09T18:45:00Z","v":38020,"vw":87.446064},{"c":87.185,"h":87.38,"l":87.03,"n":602,"o":87.22,"t":"2026-10-09T19:00:00Z","v":15891,"vw":87.236016},{"c":86.98,"h":87.515,"l":86.87,"n":1026,"o":87.185,"t":"2026-10-09T19:15:00Z","v":86732,"vw":87.198989},{"c":87.4,"h":87.44,"l":86.63,"n":1610,"o":86.97,"t":"2026-10-09T19:30:00Z","v":77541,"vw":86.944238},{"c":85.94,"h":87.6,"l":85.75,"n":3894,"o":87.41,"t":"2026-10-09T19:45:00Z","v":191371,"vw":86.534901},{"c":86.01,"h":86.01,"l":86.01,"n":46,"o":86.01,"t":"2026-10-09T20:00:00Z","v":143481,"vw":86.01},{"c":87.01,"h":90,"l":87.01,"n":10,"o":90,"t":"2026-10-12T08:00:00Z","v":1412,"vw":89.253122},{"c":87.29,"h":87.4,"l":87.29,"n":23,"o":87.4,"t":"2026-10-12T08:15:00Z","v":1074,"vw":87.348563},{"c":88.68,"h":88.68,"l":88.68,"n":1,"o":88.68,"t":"2026-10-12T08:30:00Z","v":100,"vw":88.68},{"c":89.9,"h":89.9,"l":89.03,"n":4,"o":89.03,"t":"2026-10-12T08:45:00Z","v":406,"vw":89.2475},{"c":89.1,"h":89.1,"l":89.1,"n":2,"o":89.1,"t":"2026-10-12T09:00:00Z","v":123,"vw":89.1},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-12T09:45:00Z","v":100,"vw":89.5},{"c":90,"h":90,"l":90,"n":9,"o":90,"t":"2026-10-12T10:00:00Z","v":304,"vw":90},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-12T10:15:00Z","v":150,"vw":90.5},{"c":92,"h":92,"l":92,"n":3,"o":92,"t":"2026-10-12T10:30:00Z","v":370,"vw":92},{"c":93.396,"h":97.52,"l":90.5,"n":28,"o":90.5,"t":"2026-10-12T12:00:00Z","v":2077,"vw":94.967683},{"c":91.47,"h":91.76,"l":91.2,"n":7,"o":91.2,"t":"2026-10-12T12:15:00Z","v":1833,"vw":91.368333},{"c":88.5,"h":90.4,"l":88.5,"n":36,"o":89.97,"t":"2026-10-12T12:30:00Z","v":1874,"vw":89.574145},{"c":88,"h":88,"l":88,"n":7,"o":88,"t":"2026-10-12T12:45:00Z","v":216,"vw":88},{"c":88,"h":88.5,"l":86.7,"n":6,"o":88.5,"t":"2026-10-12T13:00:00Z","v":480,"vw":87.796438},{"c":87.51,"h":88.49,"l":87.4,"n":30,"o":87.4,"t":"2026-10-12T13:15:00Z","v":1446,"vw":87.855403},{"c":85.46,"h":88.31,"l":84.885,"n":696,"o":87.22,"t":"2026-10-12T13:30:00Z","v":49574,"vw":87.249733},{"c":82.88,"h":84.975,"l":82.68,"n":588,"o":84.755,"t":"2026-10-12T13:45:00Z","v":35838,"vw":84.084959},{"c":83.385,"h":83.9336,"l":82.51,"n":491,"o":82.88,"t":"2026-10-12T14:00:00Z","v":30970,"vw":83.251244},{"c":82.33,"h":83.7499,"l":81.95,"n":491,"o":83.365,"t":"2026-10-12T14:15:00Z","v":43111,"vw":82.970987},{"c":83.39,"h":83.39,"l":82,"n":601,"o":82.31,"t":"2026-10-12T14:30:00Z","v":50042,"vw":82.621145},{"c":83.12,"h":83.39,"l":82.845,"n":337,"o":83.09,"t":"2026-10-12T14:45:00Z","v":8253,"vw":83.10445},{"c":83.44,"h":83.53,"l":82.61,"n":573,"o":82.84,"t":"2026-10-12T15:00:00Z","v":21574,"vw":82.963238},{"c":84.67,"h":84.67,"l":83.17,"n":597,"o":83.5,"t":"2026-10-12T15:15:00Z","v":33042,"vw":84.122122},{"c":85.31,"h":86.19,"l":85.04,"n":1272,"o":85.07,"t":"2026-10-12T15:30:00Z","v":69095,"vw":85.567661},{"c":86.825,"h":87.06,"l":85.05,"n":593,"o":85.15,"t":"2026-10-12T15:45:00Z","v":30991,"vw":85.918084},{"c":85.58,"h":86.755,"l":85.27,"n":835,"o":86.755,"t":"2026-10-12T16:00:00Z","v":39997,"vw":85.962096},{"c":84.85,"h":85.34,"l":84.76,"n":366,"o":84.85,"t":"2026-10-12T16:15:00Z","v":21292,"vw":85.144866},{"c":85.16,"h":85.27,"l":84.575,"n":411,"o":84.64,"t":"2026-10-12T16:30:00Z","v":22800,"vw":85.049139},{"c":84.615,"h":85.2,"l":84.615,"n":282,"o":85.155,"t":"2026-10-12T16:45:00Z","v":10927,"vw":85.03715},{"c":84.16,"h":84.88,"l":84.05,"n":236,"o":84.87,"t":"2026-10-12T17:00:00Z","v":7134,"vw":84.339254},{"c":84.255,"h":84.33,"l":84.055,"n":326,"o":84.28,"t":"2026-10-12T17:15:00Z","v":10099,"vw":84.229749},{"c":84.135,"h":84.48,"l":83.86,"n":478,"o":84.17,"t":"2026-10-12T17:30:00Z","v":24734,"vw":84.271754},{"c":86.3,"h":86.45,"l":84.12,"n":1195,"o":84.13,"t":"2026-10-12T17:45:00Z","v":51413,"vw":84.868472},{"c":86.79,"h":86.92,"l":86.0681,"n":614,"o":86.49,"t":"2026-10-12T18:00:00Z","v":32795,"vw":86.592997},{"c":86.23,"h":86.93,"l":86.23,"n":560,"o":86.67,"t":"2026-10-12T18:15:00Z","v":28776,"vw":86.584787},{"c":85.92,"h":86.325,"l":85.48,"n":310,"o":86.32,"t":"2026-10-12T18:30:00Z","v":13858,"vw":86.046982},{"c":86.155,"h":86.41,"l":85.7,"n":759,"o":85.71,"t":"2026-10-12T18:45:00Z","v":36671,"vw":86.043793},{"c":86.08,"h":86.32,"l":85.67,"n":588,"o":86.175,"t":"2026-10-12T19:00:00Z","v":23927,"vw":85.835525},{"c":85.78,"h":86.1,"l":85.61,"n":486,"o":85.965,"t":"2026-10-12T19:15:00Z","v":28089,"vw":85.818264},{"c":85.52,"h":85.815,"l":85,"n":924,"o":85.815,"t":"2026-10-12T19:30:00Z","v":42385,"vw":85.335427},{"c":86.11,"h":86.735,"l":85,"n":3543,"o":85.515,"t":"2026-10-12T19:45:00Z","v":205649,"vw":85.990444},{"c":86.06,"h":86.06,"l":86.06,"n":45,"o":86.06,"t":"2026-10-12T20:00:00Z","v":111743,"vw":86.06},{"c":86.06,"h":86.06,"l":86.06,"n":3,"o":86.06,"t":"2026-10-12T20:15:00Z","v":96819,"vw":86.06},{"c":86.21,"h":86.21,"l":86.21,"n":5,"o":86.21,"t":"2026-10-13T09:15:00Z","v":204,"vw":86.21},{"c":86.7,"h":86.7,"l":86.7,"n":4,"o":86.7,"t":"2026-10-13T10:30:00Z","v":312,"vw":86.7},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-13T11:30:00Z","v":101,"vw":86.5},{"c":86.2,"h":86.2,"l":86.2,"n":6,"o":86.2,"t":"2026-10-13T12:00:00Z","v":294,"vw":86.2},{"c":85.315,"h":87,"l":85.315,"n":314,"o":86.06,"t":"2026-10-13T13:30:00Z","v":24664,"vw":85.797747},{"c":83.64,"h":85.19,"l":83.33,"n":296,"o":85.19,"t":"2026-10-13T13:45:00Z","v":18567,"vw":84.266937},{"c":84.15,"h":84.605,"l":83.53,"n":223,"o":84.19,"t":"2026-10-13T14:00:00Z","v":14936,"vw":84.048892},{"c":83.39,"h":84.125,"l":83.39,"n":102,"o":84.125,"t":"2026-10-13T14:15:00Z","v":4152,"vw":83.956014},{"c":83.735,"h":84.1895,"l":83.09,"n":245,"o":83.13,"t":"2026-10-13T14:30:00Z","v":17033,"vw":83.521187},{"c":83.265,"h":83.97,"l":83.21,"n":178,"o":83.94,"t":"2026-10-13T14:45:00Z","v":6887,"vw":83.544477},{"c":82.77,"h":83.18,"l":82.665,"n":399,"o":83.1,"t":"2026-10-13T15:00:00Z","v":26081,"vw":83.067592},{"c":82.55,"h":82.96,"l":82.525,"n":252,"o":82.7,"t":"2026-10-13T15:15:00Z","v":27339,"vw":82.657583},{"c":82.33,"h":82.635,"l":82.005,"n":718,"o":82.55,"t":"2026-10-13T15:30:00Z","v":61853,"vw":82.447951},{"c":82.4875,"h":82.7,"l":82.05,"n":579,"o":82.05,"t":"2026-10-13T15:45:00Z","v":34115,"vw":82.410801},{"c":81.75,"h":82.37,"l":81.44,"n":252,"o":82.32,"t":"2026-10-13T16:00:00Z","v":6125,"vw":81.949847},{"c":81.74,"h":81.91,"l":81.48,"n":313,"o":81.65,"t":"2026-10-13T16:15:00Z","v":10603,"vw":81.719257},{"c":81.91,"h":82.08,"l":81.76,"n":203,"o":81.905,"t":"2026-10-13T16:30:00Z","v":5918,"vw":81.913338},{"c":81.595,"h":82.04,"l":81.32,"n":375,"o":81.87,"t":"2026-10-13T16:45:00Z","v":27999,"vw":81.752264},{"c":81.36,"h":81.73,"l":81.3,"n":341,"o":81.435,"t":"2026-10-13T17:00:00Z","v":18252,"vw":81.404819},{"c":81.7345,"h":81.7345,"l":81.02,"n":283,"o":81.02,"t":"2026-10-13T17:15:00Z","v":10161,"vw":81.375441},{"c":81.14,"h":81.49,"l":81.13,"n":239,"o":81.41,"t":"2026-10-13T17:30:00Z","v":8160,"vw":81.277068},{"c":81.08,"h":81.36,"l":81.06,"n":244,"o":81.16,"t":"2026-10-13T17:45:00Z","v":9773,"vw":81.178842},{"c":81.34,"h":81.41,"l":81.08,"n":413,"o":81.09,"t":"2026-10-13T18:00:00Z","v":14279,"vw":81.262371},{"c":81.575,"h":81.62,"l":81.315,"n":299,"o":81.33,"t":"2026-10-13T18:15:00Z","v":8674,"vw":81.462414},{"c":81.1025,"h":81.6,"l":80.92,"n":470,"o":81.595,"t":"2026-10-13T18:30:00Z","v":20659,"vw":81.279606},{"c":80.78,"h":81.135,"l":80.72,"n":483,"o":81.1025,"t":"2026-10-13T18:45:00Z","v":14913,"vw":80.931101},{"c":80.925,"h":80.925,"l":80.725,"n":328,"o":80.87,"t":"2026-10-13T19:00:00Z","v":8185,"vw":80.838426},{"c":80.5,"h":80.855,"l":80.48,"n":657,"o":80.855,"t":"2026-10-13T19:15:00Z","v":22997,"vw":80.623133},{"c":80.44,"h":80.55,"l":80.12,"n":1201,"o":80.47,"t":"2026-10-13T19:30:00Z","v":56901,"vw":80.463258},{"c":79.62,"h":80.43,"l":79.51,"n":2388,"o":80.43,"t":"2026-10-13T19:45:00Z","v":122134,"vw":79.799202},{"c":79.62,"h":79.71,"l":79.62,"n":54,"o":79.62,"t":"2026-10-13T20:00:00Z","v":136920,"vw":79.620072},{"c":79.91,"h":79.91,"l":79.91,"n":1,"o":79.91,"t":"2026-10-13T21:15:00Z","v":150,"vw":79.91},{"c":80.35,"h":80.35,"l":80.35,"n":3,"o":80.35,"t":"2026-10-14T08:15:00Z","v":102,"vw":80.35},{"c":79.01,"h":79.01,"l":79.01,"n":4,"o":79.01,"t":"2026-10-14T12:30:00Z","v":179,"vw":79.01},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-14T12:45:00Z","v":100,"vw":78.5},{"c":80.005,"h":80.375,"l":78.35,"n":304,"o":78.41,"t":"2026-10-14T13:30:00Z","v":19523,"vw":79.171641},{"c":80.46,"h":81.31,"l":80.01,"n":410,"o":80.35,"t":"2026-10-14T13:45:00Z","v":20594,"vw":80.840816},{"c":81.27,"h":81.6,"l":80.415,"n":1169,"o":80.415,"t":"2026-10-14T14:00:00Z","v":122701,"vw":80.907666},{"c":80.47,"h":81.905,"l":80.26,"n":1009,"o":81.16,"t":"2026-10-14T14:15:00Z","v":79672,"vw":81.041259},{"c":81.22,"h":81.22,"l":80.55,"n":452,"o":80.895,"t":"2026-10-14T14:30:00Z","v":10542,"vw":80.843794},{"c":81.035,"h":81.27,"l":80.75,"n":364,"o":81.25,"t":"2026-10-14T14:45:00Z","v":13626,"vw":80.994202},{"c":80.89,"h":81,"l":80.7483,"n":292,"o":80.945,"t":"2026-10-14T15:00:00Z","v":8134,"vw":80.89243},{"c":80.8659,"h":80.94,"l":80.58,"n":506,"o":80.74,"t":"2026-10-14T15:15:00Z","v":22573,"vw":80.758284},{"c":80.51,"h":80.96,"l":80.51,"n":313,"o":80.96,"t":"2026-10-14T15:30:00Z","v":12029,"vw":80.676958},{"c":79.79,"h":80.395,"l":79.79,"n":354,"o":80.36,"t":"2026-10-14T15:45:00Z","v":12263,"vw":80.192088},{"c":79.3576,"h":79.81,"l":79.3576,"n":282,"o":79.81,"t":"2026-10-14T16:00:00Z","v":5652,"vw":79.644444},{"c":79.621,"h":79.73,"l":79.33,"n":305,"o":79.34,"t":"2026-10-14T16:15:00Z","v":10905,"vw":79.534533},{"c":79.175,"h":79.4837,"l":79.175,"n":247,"o":79.42,"t":"2026-10-14T16:30:00Z","v":4365,"vw":79.366441},{"c":79.025,"h":79.19,"l":78.89,"n":557,"o":79.04,"t":"2026-10-14T16:45:00Z","v":19740,"vw":79.05724},{"c":79.44,"h":79.56,"l":78.93,"n":1043,"o":79,"t":"2026-10-14T17:00:00Z","v":77721,"vw":79.089356},{"c":79.375,"h":79.46,"l":79.23,"n":270,"o":79.325,"t":"2026-10-14T17:15:00Z","v":5449,"vw":79.295402},{"c":79.495,"h":79.6,"l":79.23,"n":988,"o":79.23,"t":"2026-10-14T17:30:00Z","v":95242,"vw":79.506452},{"c":79.24,"h":79.44,"l":79.015,"n":272,"o":79.44,"t":"2026-10-14T17:45:00Z","v":10781,"vw":79.274783},{"c":79.2079,"h":79.35,"l":79.11,"n":271,"o":79.235,"t":"2026-10-14T18:00:00Z","v":8855,"vw":79.234697},{"c":78.84,"h":79.25,"l":78.78,"n":373,"o":79.25,"t":"2026-10-14T18:15:00Z","v":9697,"vw":79.000509},{"c":78.755,"h":79.02,"l":78.59,"n":577,"o":79.02,"t":"2026-10-14T18:30:00Z","v":34094,"vw":78.68486},{"c":79.355,"h":79.39,"l":78.85,"n":343,"o":78.91,"t":"2026-10-14T18:45:00Z","v":9927,"vw":79.007553},{"c":79.265,"h":79.34,"l":78.895,"n":721,"o":79.21,"t":"2026-10-14T19:00:00Z","v":46733,"vw":79.045459},{"c":79.66,"h":79.845,"l":79.2,"n":541,"o":79.27,"t":"2026-10-14T19:15:00Z","v":13741,"vw":79.561556},{"c":79.18,"h":79.765,"l":79.09,"n":848,"o":79.765,"t":"2026-10-14T19:30:00Z","v":26334,"vw":79.321563},{"c":79.89,"h":80.32,"l":79.1,"n":2454,"o":79.11,"t":"2026-10-14T19:45:00Z","v":110838,"vw":79.993623},{"c":79.96,"h":79.96,"l":79.96,"n":29,"o":79.96,"t":"2026-10-14T20:00:00Z","v":131013,"vw":79.96},{"c":80.1,"h":80.15,"l":79.55,"n":86,"o":80.1,"t":"2026-10-15T12:45:00Z","v":8725,"vw":79.941609},{"c":82.06,"h":83.41,"l":81,"n":434,"o":82.1,"t":"2026-10-15T13:30:00Z","v":36350,"vw":81.856065},{"c":82.55,"h":82.56,"l":81.78,"n":404,"o":82.35,"t":"2026-10-15T13:45:00Z","v":26076,"vw":82.081753},{"c":82.955,"h":83.48,"l":82.45,"n":429,"o":82.53,"t":"2026-10-15T14:00:00Z","v":15303,"vw":83.074788},{"c":82.28,"h":83.14,"l":81.8,"n":482,"o":83.06,"t":"2026-10-15T14:15:00Z","v":19906,"vw":82.23096},{"c":82.515,"h":82.88,"l":82.13,"n":511,"o":82.23,"t":"2026-10-15T14:30:00Z","v":19824,"vw":82.598858},{"c":82.85,"h":82.94,"l":82.445,"n":475,"o":82.445,"t":"2026-10-15T14:45:00Z","v":14226,"vw":82.743076},{"c":83,"h":83.015,"l":82.515,"n":495,"o":82.99,"t":"2026-10-15T15:00:00Z","v":20449,"vw":82.846529},{"c":82.5,"h":83.015,"l":82.44,"n":142,"o":82.71,"t":"2026-10-15T15:15:00Z","v":4209,"vw":82.713913},{"c":82.420695,"h":82.6,"l":82.12,"n":288,"o":82.49,"t":"2026-10-15T15:30:00Z","v":8090,"vw":82.392364},{"c":82.475,"h":82.595,"l":82,"n":340,"o":82.14,"t":"2026-10-15T15:45:00Z","v":11645,"vw":82.21816},{"c":82.545,"h":82.915,"l":82.46,"n":391,"o":82.639,"t":"2026-10-15T16:00:00Z","v":18503,"vw":82.653701},{"c":82.535,"h":82.65,"l":82.33,"n":167,"o":82.545,"t":"2026-10-15T16:15:00Z","v":6160,"vw":82.441953},{"c":82.63,"h":82.73,"l":82.48,"n":209,"o":82.61,"t":"2026-10-15T16:30:00Z","v":6654,"vw":82.578308},{"c":82.205,"h":82.52,"l":81.99,"n":227,"o":82.52,"t":"2026-10-15T16:45:00Z","v":6715,"vw":82.25151},{"c":81.89,"h":82.205,"l":81.89,"n":231,"o":82,"t":"2026-10-15T17:00:00Z","v":4663,"vw":82.054047},{"c":82.41,"h":82.73,"l":82.11,"n":249,"o":82.11,"t":"2026-10-15T17:15:00Z","v":10865,"vw":82.42553},{"c":82.47,"h":82.5926,"l":82.29,"n":217,"o":82.29,"t":"2026-10-15T17:30:00Z","v":5709,"vw":82.497736},{"c":82.54,"h":82.66,"l":82.35,"n":96,"o":82.37,"t":"2026-10-15T17:45:00Z","v":3241,"vw":82.500003},{"c":82.09,"h":82.46,"l":82.09,"n":327,"o":82.39,"t":"2026-10-15T18:00:00Z","v":9346,"vw":82.294196},{"c":81.9301,"h":82.07,"l":81.9301,"n":181,"o":82.07,"t":"2026-10-15T18:15:00Z","v":5128,"vw":82.027862},{"c":82.21,"h":82.415,"l":82.06,"n":469,"o":82.06,"t":"2026-10-15T18:30:00Z","v":17531,"vw":82.282268},{"c":82.44,"h":82.52,"l":82.25,"n":233,"o":82.32,"t":"2026-10-15T18:45:00Z","v":6596,"vw":82.341667},{"c":82.35,"h":82.585,"l":82.34,"n":363,"o":82.45,"t":"2026-10-15T19:00:00Z","v":10961,"vw":82.528988},{"c":82.625,"h":82.68,"l":82.49,"n":293,"o":82.49,"t":"2026-10-15T19:15:00Z","v":6936,"vw":82.597755},{"c":82.96,"h":83.12,"l":82.63,"n":1046,"o":82.63,"t":"2026-10-15T19:30:00Z","v":46073,"vw":83.011057},{"c":82.4,"h":83.025,"l":82.04,"n":2062,"o":83.005,"t":"2026-10-15T19:45:00Z","v":95060,"vw":82.582627},{"c":82.39,"h":82.39,"l":82.39,"n":38,"o":82.39,"t":"2026-10-15T20:00:00Z","v":124231,"vw":82.39},{"c":81.95,"h":81.95,"l":81.95,"n":6,"o":81.95,"t":"2026-10-16T11:45:00Z","v":248,"vw":81.95},{"c":82.61,"h":82.95,"l":82,"n":35,"o":82,"t":"2026-10-16T12:00:00Z","v":5197,"vw":82.261083},{"c":82.31,"h":82.31,"l":82.31,"n":3,"o":82.31,"t":"2026-10-16T12:15:00Z","v":908,"vw":82.31},{"c":82.5,"h":82.5,"l":82.4,"n":22,"o":82.4,"t":"2026-10-16T13:00:00Z","v":418,"vw":82.45},{"c":80.58,"h":82.48,"l":80.29,"n":199,"o":82.48,"t":"2026-10-16T13:30:00Z","v":22668,"vw":82.188447},{"c":80.59,"h":80.59,"l":80,"n":150,"o":80.29,"t":"2026-10-16T13:45:00Z","v":5954,"vw":80.216295},{"c":81.0475,"h":81.22,"l":80.65,"n":147,"o":80.65,"t":"2026-10-16T14:00:00Z","v":5270,"vw":80.85474},{"c":80.52,"h":80.81,"l":80.52,"n":117,"o":80.8,"t":"2026-10-16T14:15:00Z","v":3181,"vw":80.692869},{"c":80.62,"h":80.7,"l":80.06,"n":65,"o":80.335,"t":"2026-10-16T14:30:00Z","v":4044,"vw":80.59287},{"c":80.82,"h":80.82,"l":80.58,"n":42,"o":80.58,"t":"2026-10-16T14:45:00Z","v":2346,"vw":80.64746},{"c":80.265,"h":80.585,"l":80.06,"n":176,"o":80.585,"t":"2026-10-16T15:00:00Z","v":3834,"vw":80.32776},{"c":79.98,"h":80.22,"l":79.64,"n":301,"o":80.21,"t":"2026-10-16T15:15:00Z","v":8798,"vw":79.984121},{"c":80.08,"h":80.31,"l":79.98,"n":185,"o":80,"t":"2026-10-16T15:30:00Z","v":6041,"vw":80.1283},{"c":80.18,"h":80.375,"l":79.985,"n":183,"o":79.985,"t":"2026-10-16T15:45:00Z","v":6662,"vw":80.217983},{"c":79.98,"h":80.3,"l":79.98,"n":187,"o":80.15,"t":"2026-10-16T16:00:00Z","v":6799,"vw":80.097747},{"c":79.99,"h":80.03,"l":79.88,"n":98,"o":79.985,"t":"2026-10-16T16:15:00Z","v":3323,"vw":79.984154},{"c":79.79,"h":80.01,"l":79.71,"n":238,"o":79.93,"t":"2026-10-16T16:30:00Z","v":11633,"vw":79.857882},{"c":79.9375,"h":80.09,"l":79.65,"n":100,"o":79.76,"t":"2026-10-16T16:45:00Z","v":4380,"vw":79.871351},{"c":79.91,"h":80.04,"l":79.74,"n":147,"o":79.845,"t":"2026-10-16T17:00:00Z","v":31083,"vw":79.847878},{"c":80.15,"h":80.15,"l":79.83,"n":237,"o":79.9,"t":"2026-10-16T17:15:00Z","v":10382,"vw":79.987445},{"c":80.405,"h":80.405,"l":80,"n":213,"o":80.05,"t":"2026-10-16T17:30:00Z","v":6923,"vw":80.175075},{"c":80.235,"h":80.41,"l":80.09,"n":163,"o":80.41,"t":"2026-10-16T17:45:00Z","v":6601,"vw":80.211668},{"c":80.02,"h":80.2,"l":80.02,"n":82,"o":80.0906,"t":"2026-10-16T18:00:00Z","v":2201,"vw":80.153643},{"c":80.235,"h":80.24,"l":80.11,"n":109,"o":80.11,"t":"2026-10-16T18:15:00Z","v":2731,"vw":80.182414},{"c":80.38,"h":80.53,"l":80.34,"n":159,"o":80.34,"t":"2026-10-16T18:30:00Z","v":3478,"vw":80.455},{"c":80.31,"h":80.315,"l":80.18,"n":171,"o":80.315,"t":"2026-10-16T18:45:00Z","v":11821,"vw":80.252086},{"c":80.58,"h":80.6,"l":80.27,"n":96,"o":80.27,"t":"2026-10-16T19:00:00Z","v":2420,"vw":80.410729},{"c":80.645,"h":80.8,"l":80.58,"n":303,"o":80.68,"t":"2026-10-16T19:15:00Z","v":7147,"vw":80.670083},{"c":80.195,"h":80.59,"l":80.135,"n":419,"o":80.49,"t":"2026-10-16T19:30:00Z","v":11311,"vw":80.312339},{"c":80.19,"h":80.565,"l":80,"n":1757,"o":80.29,"t":"2026-10-16T19:45:00Z","v":100986,"vw":80.171812},{"c":80.14,"h":80.14,"l":80.14,"n":13,"o":80.14,"t":"2026-10-16T20:00:00Z","v":137130,"vw":80.14},{"c":80.1,"h":80.14,"l":80.1,"n":9,"o":80.14,"t":"2026-10-19T08:15:00Z","v":207,"vw":80.12},{"c":80.71,"h":80.85,"l":80.15,"n":51,"o":80.15,"t":"2026-10-19T11:15:00Z","v":2253,"vw":80.394211},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-19T12:30:00Z","v":100,"vw":80.5},{"c":81.1,"h":81.605,"l":80.505,"n":121,"o":80.9,"t":"2026-10-19T13:30:00Z","v":7296,"vw":81.146388},{"c":80.51,"h":80.788,"l":80.345,"n":57,"o":80.788,"t":"2026-10-19T13:45:00Z","v":1776,"vw":80.647961},{"c":81.04,"h":81.25,"l":80.57,"n":206,"o":80.82,"t":"2026-10-19T14:00:00Z","v":9435,"vw":80.911163},{"c":81.1638,"h":81.69,"l":80.97,"n":119,"o":81.23,"t":"2026-10-19T14:15:00Z","v":6779,"vw":81.135657},{"c":80.855,"h":81.4,"l":80.75,"n":189,"o":81.16,"t":"2026-10-19T14:30:00Z","v":7959,"vw":81.013977},{"c":81.23,"h":81.23,"l":81.02,"n":53,"o":81.02,"t":"2026-10-19T14:45:00Z","v":1145,"vw":81.174},{"c":81.33,"h":81.365,"l":81.145,"n":128,"o":81.365,"t":"2026-10-19T15:00:00Z","v":5039,"vw":81.213134},{"c":81.51,"h":81.51,"l":81.24,"n":66,"o":81.3,"t":"2026-10-19T15:15:00Z","v":1794,"vw":81.327522},{"c":81.135,"h":81.55,"l":81.135,"n":261,"o":81.385,"t":"2026-10-19T15:30:00Z","v":12665,"vw":81.388502},{"c":81.575,"h":81.69,"l":81.15,"n":325,"o":81.28,"t":"2026-10-19T15:45:00Z","v":10419,"vw":81.34703},{"c":81.515,"h":81.68,"l":81.375,"n":98,"o":81.39,"t":"2026-10-19T16:00:00Z","v":2371,"vw":81.455851},{"c":81.75,"h":81.75,"l":81.515,"n":117,"o":81.515,"t":"2026-10-19T16:15:00Z","v":2935,"vw":81.682047},{"c":81.99,"h":81.99,"l":81.68,"n":139,"o":81.73,"t":"2026-10-19T16:30:00Z","v":3909,"vw":81.77941},{"c":81.785,"h":81.98,"l":81.785,"n":37,"o":81.785,"t":"2026-10-19T16:45:00Z","v":1228,"vw":81.807222},{"c":81.82,"h":81.875,"l":81.5801,"n":35,"o":81.5801,"t":"2026-10-19T17:00:00Z","v":959,"vw":81.763335},{"c":82.115,"h":82.2,"l":81.87,"n":236,"o":81.87,"t":"2026-10-19T17:15:00Z","v":7104,"vw":82.030177},{"c":81.91,"h":82.27,"l":81.91,"n":151,"o":82.27,"t":"2026-10-19T17:30:00Z","v":4343,"vw":82.101579},{"c":81.85,"h":81.9,"l":81.74,"n":161,"o":81.9,"t":"2026-10-19T17:45:00Z","v":3592,"vw":81.80989},{"c":81.8,"h":81.94,"l":81.7,"n":221,"o":81.835,"t":"2026-10-19T18:00:00Z","v":4644,"vw":81.774868},{"c":81.93,"h":82.1465,"l":81.7,"n":192,"o":81.7,"t":"2026-10-19T18:15:00Z","v":6117,"vw":81.921332},{"c":82.03,"h":82.13,"l":81.88,"n":225,"o":81.93,"t":"2026-10-19T18:30:00Z","v":7923,"vw":82.027567},{"c":82.28,"h":82.295,"l":81.91,"n":356,"o":81.99,"t":"2026-10-19T18:45:00Z","v":10876,"vw":82.087624},{"c":82.605,"h":82.76,"l":82.265,"n":622,"o":82.27,"t":"2026-10-19T19:00:00Z","v":22037,"vw":82.515953},{"c":82.565,"h":82.69,"l":82.55,"n":256,"o":82.555,"t":"2026-10-19T19:15:00Z","v":7096,"vw":82.608667},{"c":82.425,"h":82.89,"l":82.36,"n":704,"o":82.68,"t":"2026-10-19T19:30:00Z","v":25540,"vw":82.635036},{"c":82.24,"h":82.515,"l":81.855,"n":1764,"o":82.36,"t":"2026-10-19T19:45:00Z","v":75156,"vw":82.30534},{"c":82.24,"h":82.24,"l":82.24,"n":33,"o":82.24,"t":"2026-10-19T20:00:00Z","v":144598,"vw":82.24},{"c":82.4,"h":82.75,"l":82.3,"n":55,"o":82.75,"t":"2026-10-20T12:00:00Z","v":5932,"vw":82.562165},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-20T13:00:00Z","v":117,"vw":82.25},{"c":83.62,"h":83.71,"l":82.315,"n":199,"o":82.75,"t":"2026-10-20T13:30:00Z","v":24524,"vw":83.161567},{"c":83.64,"h":83.64,"l":83,"n":118,"o":83.27,"t":"2026-10-20T13:45:00Z","v":4265,"vw":83.330181},{"c":83.27,"h":83.81,"l":83.27,"n":73,"o":83.5,"t":"2026-10-20T14:00:00Z","v":2773,"vw":83.591594},{"c":84.33,"h":84.33,"l":83.48,"n":124,"o":83.7,"t":"2026-10-20T14:15:00Z","v":2657,"vw":83.941063},{"c":84.87,"h":84.955,"l":83.56,"n":376,"o":83.86,"t":"2026-10-20T14:30:00Z","v":19032,"vw":84.415429},{"c":84.765,"h":85.035,"l":84.68,"n":142,"o":85,"t":"2026-10-20T14:45:00Z","v":3722,"vw":84.876088},{"c":84.12,"h":85.03,"l":83.935,"n":498,"o":84.8,"t":"2026-10-20T15:00:00Z","v":23617,"vw":84.786295},{"c":84.72,"h":84.84,"l":84.2,"n":252,"o":84.32,"t":"2026-10-20T15:15:00Z","v":7582,"vw":84.503231},{"c":84.86,"h":85.17,"l":84.62,"n":407,"o":84.67,"t":"2026-10-20T15:30:00Z","v":17997,"vw":84.923536},{"c":85.05,"h":85.175,"l":84.715,"n":274,"o":84.715,"t":"2026-10-20T15:45:00Z","v":10846,"vw":84.94315},{"c":84.89,"h":85.23,"l":84.68,"n":283,"o":85.23,"t":"2026-10-20T16:00:00Z","v":11066,"vw":84.894526},{"c":85.114,"h":85.38,"l":84.7814,"n":283,"o":84.7814,"t":"2026-10-20T16:15:00Z","v":11465,"vw":85.076555},{"c":85.38,"h":85.51,"l":85.11,"n":292,"o":85.2225,"t":"2026-10-20T16:30:00Z","v":14739,"vw":85.262989},{"c":85.15,"h":85.42,"l":84.96,"n":300,"o":85.34,"t":"2026-10-20T16:45:00Z","v":10754,"vw":85.155277},{"c":85.385,"h":85.41,"l":85.16,"n":310,"o":85.27,"t":"2026-10-20T17:00:00Z","v":14413,"vw":85.313551},{"c":85.415,"h":85.55,"l":85.35,"n":295,"o":85.37,"t":"2026-10-20T17:15:00Z","v":14448,"vw":85.418642},{"c":85.13,"h":85.48,"l":85.1,"n":353,"o":85.36,"t":"2026-10-20T17:30:00Z","v":14898,"vw":85.334856},{"c":85.31,"h":85.3399,"l":85.15,"n":152,"o":85.15,"t":"2026-10-20T17:45:00Z","v":4901,"vw":85.267947},{"c":85.34,"h":85.4,"l":85.2,"n":315,"o":85.32,"t":"2026-10-20T18:00:00Z","v":10055,"vw":85.294935},{"c":85.3,"h":85.345,"l":85.19,"n":389,"o":85.34,"t":"2026-10-20T18:15:00Z","v":10491,"vw":85.29418},{"c":84.99,"h":85.25,"l":84.83,"n":552,"o":85.23,"t":"2026-10-20T18:30:00Z","v":23246,"vw":85.110615},{"c":85.15,"h":85.28,"l":85,"n":575,"o":85.08,"t":"2026-10-20T18:45:00Z","v":26405,"vw":85.12373},{"c":85.38,"h":85.47,"l":85.265,"n":406,"o":85.29,"t":"2026-10-20T19:00:00Z","v":11875,"vw":85.368229},{"c":85.3,"h":85.47,"l":84.99,"n":492,"o":85.35,"t":"2026-10-20T19:15:00Z","v":18602,"vw":85.220347},{"c":85.065,"h":85.369,"l":85.05,"n":675,"o":85.3,"t":"2026-10-20T19:30:00Z","v":23520,"vw":85.166132},{"c":85.03,"h":85.5,"l":84.965,"n":2430,"o":85.16,"t":"2026-10-20T19:45:00Z","v":127414,"vw":85.18914},{"c":85.07,"h":85.07,"l":85.07,"n":37,"o":85.07,"t":"2026-10-20T20:00:00Z","v":144145,"vw":85.07},{"c":85.04,"h":85.07,"l":85.04,"n":8,"o":85.07,"t":"2026-10-21T10:15:00Z","v":206,"vw":85.055},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-21T13:00:00Z","v":203,"vw":85.5},{"c":84.82,"h":85.84,"l":84.5,"n":269,"o":85.16,"t":"2026-10-21T13:30:00Z","v":23806,"vw":85.193747},{"c":85.03,"h":85.545,"l":84.8,"n":543,"o":84.81,"t":"2026-10-21T13:45:00Z","v":27558,"vw":85.176774},{"c":85.0597,"h":85.36,"l":84.77,"n":560,"o":85.25,"t":"2026-10-21T14:00:00Z","v":16047,"vw":85.01101},{"c":85.42,"h":85.69,"l":85.01,"n":390,"o":85.1,"t":"2026-10-21T14:15:00Z","v":27061,"vw":85.407647},{"c":85.665,"h":85.84,"l":85.5,"n":169,"o":85.5,"t":"2026-10-21T14:30:00Z","v":8680,"vw":85.622319},{"c":85.26,"h":85.67,"l":85.11,"n":297,"o":85.625,"t":"2026-10-21T14:45:00Z","v":9337,"vw":85.43477},{"c":84.35,"h":85.17,"l":84.075,"n":331,"o":85.17,"t":"2026-10-21T15:00:00Z","v":10489,"vw":84.588575},{"c":84.33,"h":84.35,"l":84.18,"n":191,"o":84.33,"t":"2026-10-21T15:15:00Z","v":5126,"vw":84.328751},{"c":83.29,"h":84.335,"l":83.29,"n":569,"o":84.33,"t":"2026-10-21T15:30:00Z","v":20099,"vw":83.915835},{"c":83.14,"h":83.4,"l":83.05,"n":238,"o":83.24,"t":"2026-10-21T15:45:00Z","v":6603,"vw":83.209484},{"c":82.87,"h":83.145,"l":82.87,"n":238,"o":83.04,"t":"2026-10-21T16:00:00Z","v":10087,"vw":83.030375},{"c":83.13,"h":83.4449,"l":82.96,"n":368,"o":82.96,"t":"2026-10-21T16:15:00Z","v":18602,"vw":83.200415},{"c":83.08,"h":83.285,"l":82.865,"n":188,"o":83.135,"t":"2026-10-21T16:30:00Z","v":6186,"vw":83.050229},{"c":83.4,"h":83.4,"l":82.86,"n":303,"o":83.08,"t":"2026-10-21T16:45:00Z","v":9405,"vw":83.13489},{"c":83.54,"h":83.6,"l":83.28,"n":269,"o":83.285,"t":"2026-10-21T17:00:00Z","v":7893,"vw":83.483622},{"c":83.435,"h":83.58,"l":83.295,"n":321,"o":83.54,"t":"2026-10-21T17:15:00Z","v":58039,"vw":83.479088},{"c":84.26,"h":84.26,"l":83.45,"n":457,"o":83.4693,"t":"2026-10-21T17:30:00Z","v":11672,"vw":83.857019},{"c":83.8,"h":84.34,"l":83.76,"n":178,"o":84.17,"t":"2026-10-21T17:45:00Z","v":4655,"vw":83.950423},{"c":83.605,"h":83.78,"l":83.49,"n":116,"o":83.71,"t":"2026-10-21T18:00:00Z","v":3958,"vw":83.640221},{"c":83.795,"h":83.89,"l":83.6175,"n":230,"o":83.6175,"t":"2026-10-21T18:15:00Z","v":6256,"vw":83.796422},{"c":83.655,"h":83.6975,"l":83.6025,"n":103,"o":83.62,"t":"2026-10-21T18:30:00Z","v":4664,"vw":83.649982},{"c":83.595,"h":83.77,"l":83.3,"n":415,"o":83.655,"t":"2026-10-21T18:45:00Z","v":16393,"vw":83.513386},{"c":83.285,"h":83.51,"l":83.11,"n":381,"o":83.41,"t":"2026-10-21T19:00:00Z","v":15600,"vw":83.318122},{"c":83.83,"h":83.84,"l":83.29,"n":530,"o":83.295,"t":"2026-10-21T19:15:00Z","v":26225,"vw":83.546005},{"c":83.52,"h":83.845,"l":83.52,"n":770,"o":83.7,"t":"2026-10-21T19:30:00Z","v":24046,"vw":83.667856},{"c":83.42,"h":83.72,"l":83.305,"n":2130,"o":83.575,"t":"2026-10-21T19:45:00Z","v":113591,"vw":83.51504},{"c":83.44,"h":83.44,"l":83.44,"n":57,"o":83.44,"t":"2026-10-21T20:00:00Z","v":120426,"vw":83.44},{"c":83.4,"h":85.7,"l":83.4,"n":10,"o":85.7,"t":"2026-10-21T20:15:00Z","v":20730,"vw":84.546549},{"c":83.45,"h":83.45,"l":83.45,"n":1,"o":83.45,"t":"2026-10-22T08:00:00Z","v":100,"vw":83.45},{"c":83.2,"h":83.2,"l":83.2,"n":7,"o":83.2,"t":"2026-10-22T11:00:00Z","v":109,"vw":83.2},{"c":84.315,"h":84.315,"l":82.59,"n":141,"o":83.26,"t":"2026-10-22T13:30:00Z","v":11254,"vw":83.131499},{"c":84.665,"h":84.7,"l":83.4,"n":142,"o":84.45,"t":"2026-10-22T13:45:00Z","v":6315,"vw":84.076467},{"c":83.3601,"h":84.855,"l":83.3601,"n":84,"o":84.84,"t":"2026-10-22T14:00:00Z","v":4389,"vw":84.085563},{"c":83.26,"h":83.83,"l":83.16,"n":108,"o":83.36,"t":"2026-10-22T14:15:00Z","v":3437,"vw":83.352466},{"c":83.51,"h":83.61,"l":82.95,"n":151,"o":83.37,"t":"2026-10-22T14:30:00Z","v":6762,"vw":83.240415},{"c":83.255,"h":83.575,"l":83.245,"n":113,"o":83.44,"t":"2026-10-22T14:45:00Z","v":3067,"vw":83.353167},{"c":82.9,"h":83.16,"l":82.9,"n":205,"o":83.13,"t":"2026-10-22T15:00:00Z","v":5070,"vw":83.069856},{"c":83.38,"h":83.44,"l":82.85,"n":283,"o":82.975,"t":"2026-10-22T15:15:00Z","v":7161,"vw":83.135737},{"c":83.15,"h":83.33,"l":83.14,"n":144,"o":83.325,"t":"2026-10-22T15:30:00Z","v":3332,"vw":83.258562},{"c":83.61,"h":83.65,"l":83.225,"n":73,"o":83.225,"t":"2026-10-22T15:45:00Z","v":1369,"vw":83.461667},{"c":83.585,"h":83.585,"l":83.46,"n":119,"o":83.58,"t":"2026-10-22T16:00:00Z","v":2270,"vw":83.571259},{"c":83.84,"h":83.9,"l":83.57,"n":235,"o":83.71,"t":"2026-10-22T16:15:00Z","v":5794,"vw":83.761942},{"c":83.26,"h":83.96,"l":83.215,"n":341,"o":83.87,"t":"2026-10-22T16:30:00Z","v":8663,"vw":83.547296},{"c":83.48,"h":83.84,"l":83.015,"n":361,"o":83.42,"t":"2026-10-22T16:45:00Z","v":7619,"vw":83.403208},{"c":83.55,"h":83.58,"l":83.29,"n":190,"o":83.44,"t":"2026-10-22T17:00:00Z","v":5842,"vw":83.464112},{"c":83.65,"h":83.84,"l":83.53,"n":226,"o":83.605,"t":"2026-10-22T17:15:00Z","v":6600,"vw":83.655241},{"c":83.35,"h":83.84,"l":83.24,"n":224,"o":83.84,"t":"2026-10-22T17:30:00Z","v":6659,"vw":83.487915},{"c":83.1,"h":83.41,"l":83.1,"n":122,"o":83.295,"t":"2026-10-22T17:45:00Z","v":2530,"vw":83.248122},{"c":83.07,"h":83.17,"l":82.79,"n":262,"o":83.12,"t":"2026-10-22T18:00:00Z","v":7119,"vw":83.029789},{"c":82.95,"h":83.48,"l":82.95,"n":356,"o":83.25,"t":"2026-10-22T18:15:00Z","v":9010,"vw":83.26283},{"c":82.99,"h":83.23,"l":82.89,"n":228,"o":82.95,"t":"2026-10-22T18:30:00Z","v":5384,"vw":83.024298},{"c":83.12,"h":83.12,"l":82.84,"n":229,"o":82.9751,"t":"2026-10-22T18:45:00Z","v":4858,"vw":82.924114},{"c":83.03,"h":83.09,"l":82.715,"n":500,"o":82.78,"t":"2026-10-22T19:00:00Z","v":10449,"vw":82.890319},{"c":82.91,"h":83.11,"l":82.82,"n":398,"o":83.03,"t":"2026-10-22T19:15:00Z","v":10402,"vw":82.961306},{"c":82.66,"h":83.03,"l":82.58,"n":725,"o":83.03,"t":"2026-10-22T19:30:00Z","v":18583,"vw":82.735837},{"c":83.09,"h":83.16,"l":82.63,"n":1942,"o":82.7,"t":"2026-10-22T19:45:00Z","v":92199,"vw":82.970802},{"c":83.1,"h":83.1,"l":83,"n":42,"o":83,"t":"2026-10-22T20:00:00Z","v":132582,"vw":83.099917},{"c":83.05,"h":83.1,"l":83.05,"n":2,"o":83.1,"t":"2026-10-23T08:15:00Z","v":200,"vw":83.075},{"c":83.3,"h":83.3,"l":83.3,"n":6,"o":83.3,"t":"2026-10-23T11:00:00Z","v":105,"vw":83.3},{"c":81.93,"h":83,"l":81.47,"n":145,"o":82.39,"t":"2026-10-23T13:30:00Z","v":13972,"vw":81.992002},{"c":81.885,"h":82.12,"l":81.665,"n":162,"o":81.735,"t":"2026-10-23T13:45:00Z","v":30414,"vw":81.930109},{"c":81.41,"h":82.135,"l":81.41,"n":397,"o":81.74,"t":"2026-10-23T14:00:00Z","v":33238,"vw":81.893154},{"c":81.135,"h":81.55,"l":80.75,"n":259,"o":81.55,"t":"2026-10-23T14:15:00Z","v":16836,"vw":81.101745},{"c":80.965,"h":81.09,"l":80.81,"n":144,"o":81.09,"t":"2026-10-23T14:30:00Z","v":8870,"vw":80.970353},{"c":81.4,"h":81.69,"l":80.9,"n":351,"o":80.9,"t":"2026-10-23T14:45:00Z","v":19049,"vw":81.145784},{"c":81.13,"h":81.365,"l":80.9,"n":186,"o":81.365,"t":"2026-10-23T15:00:00Z","v":5060,"vw":81.095192},{"c":81.25,"h":81.535,"l":81.24,"n":137,"o":81.39,"t":"2026-10-23T15:15:00Z","v":4262,"vw":81.394348},{"c":81.52,"h":81.61,"l":81.24,"n":495,"o":81.34,"t":"2026-10-23T15:30:00Z","v":23266,"vw":81.34073},{"c":81.46,"h":81.55,"l":81.3,"n":239,"o":81.45,"t":"2026-10-23T15:45:00Z","v":11287,"vw":81.365951},{"c":81.49,"h":81.49,"l":81.1,"n":218,"o":81.47,"t":"2026-10-23T16:00:00Z","v":17897,"vw":81.287275},{"c":81.33,"h":81.65,"l":81.17,"n":247,"o":81.49,"t":"2026-10-23T16:15:00Z","v":11400,"vw":81.323741},{"c":81.46,"h":81.49,"l":81.255,"n":103,"o":81.29,"t":"2026-10-23T16:30:00Z","v":4565,"vw":81.321442}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.421132480194193,"strike":111.9198720291289,"iv":1.1162527017089627,"gamma":0.011340786040512689,"theta":-0.12628802748914636,"vega":0.06315713825825034,"rho":0.010571372964977337,"breakevenPct":40.364601656424135},{"delta":0.25,"premium":2.4789181692094315,"strike":98.43273231622746,"iv":0.8341389736477115,"gamma":0.017298613037447987,"theta":-0.10772662968099861,"vega":0.07143592233009709,"rho":0.013612435967848082,"breakevenPct":23.87877545474699},{"delta":0.3,"premium":2.49625520110957,"strike":91.49791955617198,"iv":0.6453733703190015,"gamma":0.024372122052704573,"theta":-0.09191525658807212,"vega":0.07823203883495145,"rho":0.01663622375283133,"breakevenPct":15.386907386792984},{"delta":0.35,"premium":3.061014492753623,"strike":88.57971014492753,"iv":0.6179507246376812,"gamma":0.02618405797101449,"theta":-0.09384028985507246,"vega":0.08242695652173912,"rho":0.019314998013260205,"breakevenPct":12.497820571668509},{"delta":0.4,"premium":3.7765942028985506,"strike":86.76811594202898,"iv":0.6349797101449275,"gamma":0.0265463768115942,"theta":-0.10065188405797101,"vega":0.08590521739130436,"rho":0.02189871752712818,"breakevenPct":11.152357162935846},{"delta":0.45,"premium":4.492251680358477,"strike":84.95519044062733,"iv":0.6513096340552651,"gamma":0.026908961911874533,"theta":-0.10725070948469007,"vega":0.08928924570575056,"rho":0.024482367493719702,"breakevenPct":9.805354923871608},{"delta":0.5,"premium":5.211071695294996,"strike":83.08812546676624,"iv":0.6392110530246452,"gamma":0.027282374906646752,"theta":-0.10519693801344288,"vega":0.0888411501120239,"rho":0.027063189204402142,"breakevenPct":8.395773584656574},{"delta":0.55,"premium":5.929891710231517,"strike":81.22106049290515,"iv":0.6271124719940253,"gamma":0.027655787901418972,"theta":-0.10314316654219567,"vega":0.08839305451829724,"rho":0.029644010915084586,"breakevenPct":6.986192245441538},{"delta":0.6,"premium":6.919519519519519,"strike":79.25782925782926,"iv":0.6248256542256542,"gamma":0.027091033891033893,"theta":-0.1001969111969112,"vega":0.08602192192192193,"rho":0.03203083357694594,"breakevenPct":5.79100021771273},{"delta":0.65,"premium":8.421021021021023,"strike":77.1128271128271,"iv":0.6410847704847704,"gamma":0.024752981552981553,"theta":-0.09556370656370657,"vega":0.0800159159159159,"rho":0.034050964395081894,"breakevenPct":5.001041166030132},{"delta":0.7,"premium":9.922522522522522,"strike":74.96782496782497,"iv":0.6573438867438867,"gamma":0.022414929214929217,"theta":-0.09093050193050192,"vega":0.07400990990990991,"rho":0.03607109521321784,"breakevenPct":4.211082114347536},{"delta":0.75,"premium":11.424024024024025,"strike":72.82282282282281,"iv":0.673603003003003,"gamma":0.020076876876876877,"theta":-0.08629729729729729,"vega":0.0680039039039039,"rho":0.03809122603135379,"breakevenPct":3.4211230626649383},{"delta":0.8,"premium":12.925525525525527,"strike":70.67782067782068,"iv":0.6898621192621193,"gamma":0.017738824538824537,"theta":-0.08166409266409265,"vega":0.06199789789789789,"rho":0.04011135684948974,"breakevenPct":2.631164010982341},{"delta":0.85,"premium":16.473901464713716,"strike":66.58455392809587,"iv":0.7270368841544607,"gamma":0.01403994673768309,"theta":-0.0689745672436751,"vega":0.050286284953395474,"rho":0.04057729386785358,"breakevenPct":1.9622580319292895},{"delta":0.9,"premium":20.967909454061257,"strike":61.59121171770971,"iv":0.7738744340878828,"gamma":0.009712383488681755,"theta":-0.05256311584553926,"vega":0.035938748335552585,"rho":0.04032521152842797,"breakevenPct":1.3492771566056758}],"put":[{"delta":0.2,"premium":2.794278350515464,"strike":66.48453608247422,"iv":0.9918779381443299,"gamma":0.01230639175257732,"theta":-0.10214639175257731,"vega":0.05974556701030928,"rho":-0.015000859478869588,"breakevenPct":21.814071038597138},{"delta":0.25,"premium":3.4353865979381446,"strike":69.0618556701031,"iv":0.9388882474226804,"gamma":0.014574432989690722,"theta":-0.10066443298969072,"vega":0.06381773195876289,"rho":-0.018676011376801655,"breakevenPct":19.4371850329426},{"delta":0.3,"premium":4.076494845360825,"strike":71.63917525773196,"iv":0.8858985567010309,"gamma":0.016842474226804124,"theta":-0.09918247422680412,"vega":0.06788989690721649,"rho":-0.022351163274733722,"breakevenPct":17.060299027288067},{"delta":0.35,"premium":4.717603092783505,"strike":74.21649484536083,"iv":0.8329088659793814,"gamma":0.019110515463917524,"theta":-0.09770051546391752,"vega":0.0719620618556701,"rho":-0.026026315172665793,"breakevenPct":14.683413021633532},{"delta":0.4,"premium":5.358711340206186,"strike":76.79381443298969,"iv":0.7799191752577319,"gamma":0.021378556701030928,"theta":-0.09621855670103092,"vega":0.07603422680412371,"rho":-0.029701467070597863,"breakevenPct":12.306527015978995},{"delta":0.45,"premium":5.999819587628867,"strike":79.37113402061856,"iv":0.7269294845360824,"gamma":0.02364659793814433,"theta":-0.09473659793814432,"vega":0.08010639175257732,"rho":-0.033376618968529934,"breakevenPct":9.929641010324458},{"delta":0.5,"premium":6.640927835051546,"strike":81.94845360824742,"iv":0.673939793814433,"gamma":0.025914639175257728,"theta":-0.09325463917525773,"vega":0.08417855670103092,"rho":-0.037051770866462,"breakevenPct":7.552755004669926},{"delta":0.55,"premium":7.282036082474227,"strike":84.5257731958763,"iv":0.6209501030927834,"gamma":0.028182680412371135,"theta":-0.09177268041237113,"vega":0.08825072164948454,"rho":-0.040726922764394075,"breakevenPct":5.175868999015389},{"delta":0.6,"premium":8.552542372881355,"strike":86.64648910411623,"iv":0.6143941888619855,"gamma":0.027546246973365617,"theta":-0.08833874092009686,"vega":0.08616803874092009,"rho":-0.04484368359681633,"breakevenPct":4.132154761557984},{"delta":0.65,"premium":9.96497175141243,"strike":88.66424535916062,"iv":0.6183086359967715,"gamma":0.026254882970137207,"theta":-0.08446464891041162,"vega":0.08269749798224374,"rho":-0.049060022914466775,"breakevenPct":3.3890576875175737},{"delta":0.7,"premium":11.922335970218702,"strike":91.17961842717543,"iv":0.6243602140530479,"gamma":0.024338343415542116,"theta":-0.07839260120986508,"vega":0.07723862261516987,"rho":-0.05369051224709844,"breakevenPct":2.7040480518576926},{"delta":0.75,"premium":14.946998604001859,"strike":94.6696137738483,"iv":0.6345975337366216,"gamma":0.02119734760353653,"theta":-0.06801568171242439,"vega":0.06788543508608656,"rho":-0.059132147467060206,"breakevenPct":2.1328073043868887},{"delta":0.8,"premium":17.971661237785014,"strike":98.15960912052117,"iv":0.6448348534201954,"gamma":0.018056351791530943,"theta":-0.05763876221498371,"vega":0.05853224755700326,"rho":-0.06457378268702198,"breakevenPct":1.5615665569160853},{"delta":0.85,"premium":20.996323871568165,"strike":101.64960446719404,"iv":0.6550721731037692,"gamma":0.014915355979525365,"theta":-0.04726184271754306,"vega":0.04917906002791997,"rho":-0.07001541790698373,"breakevenPct":0.9903258094452829},{"delta":0.9,"premium":24.632342007434943,"strike":105.74349442379182,"iv":0.6746918215613383,"gamma":0.011602602230483273,"theta":-0.037032342007434944,"vega":0.039590334572490705,"rho":-0.07592818271219562,"breakevenPct":0.42824402607797907}]},"raw":{"call":[{"delta":0.2,"premium":2.421132480194193,"strike":111.9198720291289,"iv":1.1162527017089627,"gamma":0.011340786040512689,"theta":-0.12628802748914636,"vega":0.06315713825825034,"rho":0.010571372964977337,"breakevenPct":40.364601656424135},{"delta":0.25,"premium":2.4789181692094315,"strike":98.43273231622746,"iv":0.8341389736477115,"gamma":0.017298613037447987,"theta":-0.10772662968099861,"vega":0.07143592233009709,"rho":0.013612435967848082,"breakevenPct":23.87877545474699},{"delta":0.3,"premium":2.49625520110957,"strike":91.49791955617198,"iv":0.6453733703190015,"gamma":0.024372122052704573,"theta":-0.09191525658807212,"vega":0.07823203883495145,"rho":0.01663622375283133,"breakevenPct":15.386907386792984},{"delta":0.35,"premium":3.061014492753623,"strike":88.57971014492753,"iv":0.6179507246376812,"gamma":0.02618405797101449,"theta":-0.09384028985507246,"vega":0.08242695652173912,"rho":0.019314998013260205,"breakevenPct":12.497820571668509},{"delta":0.4,"premium":3.7765942028985506,"strike":86.76811594202898,"iv":0.6349797101449275,"gamma":0.0265463768115942,"theta":-0.10065188405797101,"vega":0.08590521739130436,"rho":0.02189871752712818,"breakevenPct":11.152357162935846},{"delta":0.45,"premium":4.492251680358477,"strike":84.95519044062733,"iv":0.6513096340552651,"gamma":0.026908961911874533,"theta":-0.10725070948469007,"vega":0.08928924570575056,"rho":0.024482367493719702,"breakevenPct":9.805354923871608},{"delta":0.5,"premium":5.211071695294996,"strike":83.08812546676624,"iv":0.6392110530246452,"gamma":0.027282374906646752,"theta":-0.10519693801344288,"vega":0.0888411501120239,"rho":0.027063189204402142,"breakevenPct":8.395773584656574},{"delta":0.55,"premium":5.929891710231517,"strike":81.22106049290515,"iv":0.6271124719940253,"gamma":0.027655787901418972,"theta":-0.10314316654219567,"vega":0.08839305451829724,"rho":0.029644010915084586,"breakevenPct":6.986192245441538},{"delta":0.6,"premium":6.919519519519519,"strike":79.25782925782926,"iv":0.6248256542256542,"gamma":0.027091033891033893,"theta":-0.1001969111969112,"vega":0.08602192192192193,"rho":0.03203083357694594,"breakevenPct":5.79100021771273},{"delta":0.65,"premium":8.421021021021023,"strike":77.1128271128271,"iv":0.6410847704847704,"gamma":0.024752981552981553,"theta":-0.09556370656370657,"vega":0.0800159159159159,"rho":0.034050964395081894,"breakevenPct":5.001041166030132},{"delta":0.7,"premium":9.922522522522522,"strike":74.96782496782497,"iv":0.6573438867438867,"gamma":0.022414929214929217,"theta":-0.09093050193050192,"vega":0.07400990990990991,"rho":0.03607109521321784,"breakevenPct":4.211082114347536},{"delta":0.75,"premium":11.424024024024025,"strike":72.82282282282281,"iv":0.673603003003003,"gamma":0.020076876876876877,"theta":-0.08629729729729729,"vega":0.0680039039039039,"rho":0.03809122603135379,"breakevenPct":3.4211230626649383},{"delta":0.8,"premium":12.925525525525527,"strike":70.67782067782068,"iv":0.6898621192621193,"gamma":0.017738824538824537,"theta":-0.08166409266409265,"vega":0.06199789789789789,"rho":0.04011135684948974,"breakevenPct":2.631164010982341},{"delta":0.85,"premium":16.473901464713716,"strike":66.58455392809587,"iv":0.7270368841544607,"gamma":0.01403994673768309,"theta":-0.0689745672436751,"vega":0.050286284953395474,"rho":0.04057729386785358,"breakevenPct":1.9622580319292895},{"delta":0.9,"premium":20.967909454061257,"strike":61.59121171770971,"iv":0.7738744340878828,"gamma":0.009712383488681755,"theta":-0.05256311584553926,"vega":0.035938748335552585,"rho":0.04032521152842797,"breakevenPct":1.3492771566056758}],"put":[{"delta":0.2,"premium":2.794278350515464,"strike":66.48453608247422,"iv":0.9918779381443299,"gamma":0.01230639175257732,"theta":-0.10214639175257731,"vega":0.05974556701030928,"rho":-0.015000859478869588,"breakevenPct":21.814071038597138},{"delta":0.25,"premium":3.4353865979381446,"strike":69.0618556701031,"iv":0.9388882474226804,"gamma":0.014574432989690722,"theta":-0.10066443298969072,"vega":0.06381773195876289,"rho":-0.018676011376801655,"breakevenPct":19.4371850329426},{"delta":0.3,"premium":4.076494845360825,"strike":71.63917525773196,"iv":0.8858985567010309,"gamma":0.016842474226804124,"theta":-0.09918247422680412,"vega":0.06788989690721649,"rho":-0.022351163274733722,"breakevenPct":17.060299027288067},{"delta":0.35,"premium":4.717603092783505,"strike":74.21649484536083,"iv":0.8329088659793814,"gamma":0.019110515463917524,"theta":-0.09770051546391752,"vega":0.0719620618556701,"rho":-0.026026315172665793,"breakevenPct":14.683413021633532},{"delta":0.4,"premium":5.358711340206186,"strike":76.79381443298969,"iv":0.7799191752577319,"gamma":0.021378556701030928,"theta":-0.09621855670103092,"vega":0.07603422680412371,"rho":-0.029701467070597863,"breakevenPct":12.306527015978995},{"delta":0.45,"premium":5.999819587628867,"strike":79.37113402061856,"iv":0.7269294845360824,"gamma":0.02364659793814433,"theta":-0.09473659793814432,"vega":0.08010639175257732,"rho":-0.033376618968529934,"breakevenPct":9.929641010324458},{"delta":0.5,"premium":6.640927835051546,"strike":81.94845360824742,"iv":0.673939793814433,"gamma":0.025914639175257728,"theta":-0.09325463917525773,"vega":0.08417855670103092,"rho":-0.037051770866462,"breakevenPct":7.552755004669926},{"delta":0.55,"premium":7.282036082474227,"strike":84.5257731958763,"iv":0.6209501030927834,"gamma":0.028182680412371135,"theta":-0.09177268041237113,"vega":0.08825072164948454,"rho":-0.040726922764394075,"breakevenPct":5.175868999015389},{"delta":0.6,"premium":8.552542372881355,"strike":86.64648910411623,"iv":0.6143941888619855,"gamma":0.027546246973365617,"theta":-0.08833874092009686,"vega":0.08616803874092009,"rho":-0.04484368359681633,"breakevenPct":4.132154761557984},{"delta":0.65,"premium":9.96497175141243,"strike":88.66424535916062,"iv":0.6183086359967715,"gamma":0.026254882970137207,"theta":-0.08446464891041162,"vega":0.08269749798224374,"rho":-0.049060022914466775,"breakevenPct":3.3890576875175737},{"delta":0.7,"premium":11.922335970218702,"strike":91.17961842717543,"iv":0.6243602140530479,"gamma":0.024338343415542116,"theta":-0.07839260120986508,"vega":0.07723862261516987,"rho":-0.05369051224709844,"breakevenPct":2.7040480518576926},{"delta":0.75,"premium":14.946998604001859,"strike":94.6696137738483,"iv":0.6345975337366216,"gamma":0.02119734760353653,"theta":-0.06801568171242439,"vega":0.06788543508608656,"rho":-0.059132147467060206,"breakevenPct":2.1328073043868887},{"delta":0.8,"premium":17.971661237785014,"strike":98.15960912052117,"iv":0.6448348534201954,"gamma":0.018056351791530943,"theta":-0.05763876221498371,"vega":0.05853224755700326,"rho":-0.06457378268702198,"breakevenPct":1.5615665569160853},{"delta":0.85,"premium":20.996323871568165,"strike":101.64960446719404,"iv":0.6550721731037692,"gamma":0.014915355979525365,"theta":-0.04726184271754306,"vega":0.04917906002791997,"rho":-0.07001541790698373,"breakevenPct":0.9903258094452829},{"delta":0.9,"premium":24.632342007434943,"strike":105.74349442379182,"iv":0.6746918215613383,"gamma":0.011602602230483273,"theta":-0.037032342007434944,"vega":0.039590334572490705,"rho":-0.07592818271219562,"breakevenPct":0.42824402607797907}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}