{"symbol":"CCI","url":"https://intraalpha.com/companies/CCI","capturedAt":"2026-10-22T22:51:13.877Z","state":"ready","quote":{"symbol":"CCI","last_price":85.6,"prev_close":78.65,"regular_close":78.83,"change":6.95,"change_pct":8.8366,"regular_change":0.18,"regular_change_pct":0.2289,"extended_change":6.77,"extended_change_pct":8.5881,"bid":85.6,"ask":85.89,"bid_size":1000,"ask_size":400,"volume":6219610,"vwap":79.278834,"open":76.29,"high":80.3999,"low":76.29,"close":78.83,"trade_count":68417,"last_trade_at":"2026-10-22T22:49:11.215838394Z","last_quote_at":"2026-10-22T22:50:04.131828418Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:51:08.890933978-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CCI","fetched_at":"2026-10-22T22:51:13.197724+00:00","name":"Crown Castle","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Crown Castle is a real estate investment trust and provider of shared communications infrastructure in the United States. Its network includes over 40,000 cell towers and nearly 80,000 route miles of fiber supporting small cells and fiber solutions. Headquartered in Houston, Texas, the company has 100 offices nationwide.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":33462069000,"ebitda":2690000000,"pe_ratio":33.05,"peg_ratio":0.553,"book_value":-7.68,"dividend_per_share":4.25,"dividend_yield":0.0524,"eps":2.38,"revenue_ttm":4161000000,"gross_profit_ttm":3068000000,"profit_margin":0.207,"operating_margin_ttm":0.468,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":-2.067,"quarterly_earnings_growth":-0.675,"quarterly_revenue_growth":-0.049,"analyst_target_price":94.3,"analyst_number":3,"beta":0.961,"fifty_two_week_high":94.35,"fifty_two_week_low":65.32,"fifty_day_ma":74.18,"two_hundred_day_ma":82.26,"shares_outstanding":425455000,"forward_pe":21.23,"price_to_sales":8.26,"price_to_book":8.86,"ev_to_revenue":12.56,"ev_to_ebitda":19.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:51:13.197724+00:00"},"optionObservedAt":"2026-10-22T19:55:02.082Z","bars":[{"c":80.48,"h":80.48,"l":80.48,"n":3,"o":80.48,"t":"2026-10-15T11:35:00Z","v":151,"vw":80.48},{"c":80.85,"h":80.85,"l":80.85,"n":1,"o":80.85,"t":"2026-10-15T12:25:00Z","v":100,"vw":80.85},{"c":80.7679,"h":80.7679,"l":80.7679,"n":2,"o":80.7679,"t":"2026-10-15T12:45:00Z","v":103,"vw":80.7679},{"c":81.05,"h":81.05,"l":81.05,"n":9,"o":81.05,"t":"2026-10-15T13:25:00Z","v":242,"vw":81.05},{"c":81.145,"h":81.37,"l":80.48,"n":674,"o":80.8,"t":"2026-10-15T13:30:00Z","v":67884,"vw":80.854794},{"c":81.125,"h":81.31,"l":81.02,"n":555,"o":81.29,"t":"2026-10-15T13:35:00Z","v":28748,"vw":81.185895},{"c":81.21,"h":81.48,"l":81.03,"n":483,"o":81.08,"t":"2026-10-15T13:40:00Z","v":25223,"vw":81.218013},{"c":81.325,"h":81.61,"l":81,"n":640,"o":81.14,"t":"2026-10-15T13:45:00Z","v":25474,"vw":81.385043},{"c":81.49,"h":81.49,"l":81.24,"n":625,"o":81.39,"t":"2026-10-15T13:50:00Z","v":28272,"vw":81.354126},{"c":81.55,"h":81.55,"l":81.26,"n":677,"o":81.5425,"t":"2026-10-15T13:55:00Z","v":38022,"vw":81.437325},{"c":81.645,"h":81.78,"l":81.36,"n":702,"o":81.46,"t":"2026-10-15T14:00:00Z","v":40596,"vw":81.542031},{"c":81.32,"h":81.665,"l":81.145,"n":737,"o":81.62,"t":"2026-10-15T14:05:00Z","v":39449,"vw":81.369553},{"c":81.305,"h":81.39,"l":81.08,"n":852,"o":81.31,"t":"2026-10-15T14:10:00Z","v":46707,"vw":81.193418},{"c":81.7,"h":81.7,"l":81.285,"n":728,"o":81.285,"t":"2026-10-15T14:15:00Z","v":38576,"vw":81.523723},{"c":81.73,"h":81.77,"l":81.53,"n":862,"o":81.625,"t":"2026-10-15T14:20:00Z","v":44647,"vw":81.631033},{"c":81.69,"h":81.84,"l":81.59,"n":762,"o":81.755,"t":"2026-10-15T14:25:00Z","v":51636,"vw":81.717883},{"c":81.61,"h":81.8,"l":81.5,"n":665,"o":81.69,"t":"2026-10-15T14:30:00Z","v":27177,"vw":81.664271},{"c":81.5375,"h":81.71,"l":81.525,"n":461,"o":81.56,"t":"2026-10-15T14:35:00Z","v":18389,"vw":81.600386},{"c":81.51,"h":81.66,"l":81.49,"n":538,"o":81.55,"t":"2026-10-15T14:40:00Z","v":21359,"vw":81.545069},{"c":81.41,"h":81.55,"l":81.2495,"n":687,"o":81.505,"t":"2026-10-15T14:45:00Z","v":31589,"vw":81.454611},{"c":81.39,"h":81.45,"l":81.29,"n":414,"o":81.41,"t":"2026-10-15T14:50:00Z","v":15542,"vw":81.358279},{"c":81.35,"h":81.46,"l":81.28,"n":504,"o":81.38,"t":"2026-10-15T14:55:00Z","v":31862,"vw":81.351116},{"c":81.155,"h":81.38,"l":81.13,"n":777,"o":81.355,"t":"2026-10-15T15:00:00Z","v":52084,"vw":81.284069},{"c":81.365,"h":81.525,"l":81.07,"n":760,"o":81.15,"t":"2026-10-15T15:05:00Z","v":59447,"vw":81.276312},{"c":81.37,"h":81.42,"l":81.29,"n":448,"o":81.365,"t":"2026-10-15T15:10:00Z","v":26197,"vw":81.35629},{"c":81.35,"h":81.44,"l":81.31,"n":589,"o":81.375,"t":"2026-10-15T15:15:00Z","v":31913,"vw":81.37992},{"c":81.12,"h":81.33,"l":81.07,"n":395,"o":81.33,"t":"2026-10-15T15:20:00Z","v":17664,"vw":81.19978},{"c":81.275,"h":81.32,"l":81.065,"n":462,"o":81.065,"t":"2026-10-15T15:25:00Z","v":22642,"vw":81.189861},{"c":81.15,"h":81.29,"l":81.11,"n":373,"o":81.24,"t":"2026-10-15T15:30:00Z","v":25136,"vw":81.196423},{"c":81.065,"h":81.27,"l":81.05,"n":411,"o":81.15,"t":"2026-10-15T15:35:00Z","v":19981,"vw":81.189606},{"c":81.115,"h":81.16,"l":81.0538,"n":369,"o":81.07,"t":"2026-10-15T15:40:00Z","v":20018,"vw":81.122576},{"c":81.005,"h":81.15,"l":80.99,"n":447,"o":81.11,"t":"2026-10-15T15:45:00Z","v":21917,"vw":81.074019},{"c":80.865,"h":81.005,"l":80.85,"n":398,"o":81.005,"t":"2026-10-15T15:50:00Z","v":22079,"vw":80.939891},{"c":81.06,"h":81.09,"l":80.84,"n":517,"o":80.84,"t":"2026-10-15T15:55:00Z","v":25389,"vw":80.998263},{"c":81.015,"h":81.07,"l":80.9,"n":454,"o":81.065,"t":"2026-10-15T16:00:00Z","v":16936,"vw":80.982278},{"c":80.92,"h":80.99,"l":80.76,"n":669,"o":80.99,"t":"2026-10-15T16:05:00Z","v":38990,"vw":80.854373},{"c":80.825,"h":80.96,"l":80.81,"n":359,"o":80.95,"t":"2026-10-15T16:10:00Z","v":22558,"vw":80.90195},{"c":81.02,"h":81.03,"l":80.825,"n":456,"o":80.825,"t":"2026-10-15T16:15:00Z","v":22216,"vw":80.950116},{"c":81.0699,"h":81.11,"l":81,"n":500,"o":81.03,"t":"2026-10-15T16:20:00Z","v":28061,"vw":81.044783},{"c":81.04,"h":81.11,"l":81.01,"n":383,"o":81.07,"t":"2026-10-15T16:25:00Z","v":15080,"vw":81.058145},{"c":80.96,"h":81.05,"l":80.95,"n":453,"o":81.04,"t":"2026-10-15T16:30:00Z","v":19964,"vw":80.99302},{"c":81.03,"h":81.04,"l":80.96,"n":369,"o":80.9899,"t":"2026-10-15T16:35:00Z","v":13134,"vw":81.002515},{"c":81.01,"h":81.08,"l":80.9701,"n":457,"o":81.02,"t":"2026-10-15T16:40:00Z","v":19117,"vw":81.022349},{"c":81,"h":81.04,"l":80.97,"n":426,"o":81.01,"t":"2026-10-15T16:45:00Z","v":14866,"vw":81.000364},{"c":80.95,"h":81,"l":80.91,"n":435,"o":80.97,"t":"2026-10-15T16:50:00Z","v":13851,"vw":80.944091},{"c":80.95,"h":80.99,"l":80.9,"n":357,"o":80.93,"t":"2026-10-15T16:55:00Z","v":14924,"vw":80.936813},{"c":80.955,"h":81.02,"l":80.92,"n":517,"o":80.96,"t":"2026-10-15T17:00:00Z","v":24607,"vw":80.984508},{"c":80.825,"h":81,"l":80.81,"n":391,"o":80.965,"t":"2026-10-15T17:05:00Z","v":14274,"vw":80.903122},{"c":80.88,"h":80.89,"l":80.83,"n":501,"o":80.83,"t":"2026-10-15T17:10:00Z","v":18644,"vw":80.858074},{"c":80.855,"h":80.92,"l":80.83,"n":428,"o":80.87,"t":"2026-10-15T17:15:00Z","v":19191,"vw":80.872327},{"c":80.81,"h":80.97,"l":80.81,"n":499,"o":80.87,"t":"2026-10-15T17:20:00Z","v":24520,"vw":80.914991},{"c":80.75,"h":80.85,"l":80.75,"n":485,"o":80.8,"t":"2026-10-15T17:25:00Z","v":15194,"vw":80.79843},{"c":80.6,"h":80.77,"l":80.53,"n":546,"o":80.76,"t":"2026-10-15T17:30:00Z","v":23068,"vw":80.62927},{"c":80.645,"h":80.66,"l":80.54,"n":403,"o":80.5801,"t":"2026-10-15T17:35:00Z","v":19187,"vw":80.59907},{"c":80.735,"h":80.745,"l":80.65,"n":476,"o":80.65,"t":"2026-10-15T17:40:00Z","v":19193,"vw":80.699736},{"c":80.78,"h":80.79,"l":80.68,"n":420,"o":80.75,"t":"2026-10-15T17:45:00Z","v":21997,"vw":80.734114},{"c":80.8224,"h":80.8425,"l":80.75,"n":462,"o":80.78,"t":"2026-10-15T17:50:00Z","v":20494,"vw":80.792292},{"c":80.48,"h":80.82,"l":80.48,"n":773,"o":80.81,"t":"2026-10-15T17:55:00Z","v":54142,"vw":80.640722},{"c":80.46,"h":80.51,"l":80.33,"n":712,"o":80.48,"t":"2026-10-15T18:00:00Z","v":55320,"vw":80.435365},{"c":80.35,"h":80.45,"l":80.23,"n":528,"o":80.44,"t":"2026-10-15T18:05:00Z","v":28902,"vw":80.340785},{"c":80.42,"h":80.44,"l":80.35,"n":468,"o":80.36,"t":"2026-10-15T18:10:00Z","v":19978,"vw":80.402089},{"c":80.385,"h":80.45,"l":80.375,"n":621,"o":80.42,"t":"2026-10-15T18:15:00Z","v":53027,"vw":80.406546},{"c":80.32,"h":80.43,"l":80.29,"n":473,"o":80.385,"t":"2026-10-15T18:20:00Z","v":25033,"vw":80.381796},{"c":80.31,"h":80.34,"l":80.17,"n":653,"o":80.295,"t":"2026-10-15T18:25:00Z","v":29454,"vw":80.260365},{"c":80.42,"h":80.48,"l":80.31,"n":536,"o":80.31,"t":"2026-10-15T18:30:00Z","v":20492,"vw":80.383776},{"c":80.47,"h":80.47,"l":80.4,"n":414,"o":80.415,"t":"2026-10-15T18:35:00Z","v":19826,"vw":80.437891},{"c":80.4,"h":80.55,"l":80.395,"n":615,"o":80.44,"t":"2026-10-15T18:40:00Z","v":66841,"vw":80.488329},{"c":80.56,"h":80.71,"l":80.35,"n":669,"o":80.38,"t":"2026-10-15T18:45:00Z","v":51296,"vw":80.555178},{"c":80.52,"h":80.57,"l":80.44,"n":543,"o":80.54,"t":"2026-10-15T18:50:00Z","v":26262,"vw":80.51387},{"c":80.325,"h":80.515,"l":80.325,"n":528,"o":80.515,"t":"2026-10-15T18:55:00Z","v":26348,"vw":80.437479},{"c":80.25,"h":80.39,"l":80.25,"n":604,"o":80.305,"t":"2026-10-15T19:00:00Z","v":40891,"vw":80.290625},{"c":80.27,"h":80.27,"l":80.1901,"n":587,"o":80.25,"t":"2026-10-15T19:05:00Z","v":32687,"vw":80.236884},{"c":80.18,"h":80.2796,"l":80.1509,"n":545,"o":80.2796,"t":"2026-10-15T19:10:00Z","v":29007,"vw":80.202369},{"c":80.11,"h":80.2,"l":80.105,"n":686,"o":80.17,"t":"2026-10-15T19:15:00Z","v":40600,"vw":80.150708},{"c":80.1,"h":80.2099,"l":80.08,"n":748,"o":80.11,"t":"2026-10-15T19:20:00Z","v":40907,"vw":80.137828},{"c":79.9,"h":80.15,"l":79.82,"n":889,"o":80.1,"t":"2026-10-15T19:25:00Z","v":49126,"vw":79.936686},{"c":80.04,"h":80.07,"l":79.831,"n":895,"o":79.9,"t":"2026-10-15T19:30:00Z","v":53312,"vw":79.92489},{"c":80.085,"h":80.09,"l":79.835,"n":886,"o":80.031,"t":"2026-10-15T19:35:00Z","v":45069,"vw":79.940869},{"c":80.07,"h":80.305,"l":79.985,"n":1436,"o":80.08,"t":"2026-10-15T19:40:00Z","v":127497,"vw":80.217125},{"c":80.12,"h":80.18,"l":79.9701,"n":1255,"o":80.08,"t":"2026-10-15T19:45:00Z","v":73350,"vw":80.099323},{"c":80.16,"h":80.23,"l":79.981,"n":2239,"o":80.1,"t":"2026-10-15T19:50:00Z","v":195866,"vw":80.098706},{"c":79.99,"h":80.27,"l":79.94,"n":6797,"o":80.18,"t":"2026-10-15T19:55:00Z","v":597768,"vw":80.059174},{"c":80,"h":80.01,"l":80,"n":91,"o":80.01,"t":"2026-10-15T20:00:00Z","v":898790,"vw":80.000002},{"c":78.8814,"h":78.8814,"l":78.8814,"n":1,"o":78.8814,"t":"2026-10-15T21:45:00Z","v":500,"vw":78.8814},{"c":80.45,"h":80.45,"l":80.45,"n":3,"o":80.45,"t":"2026-10-16T13:10:00Z","v":135,"vw":80.45},{"c":79.82,"h":80.44,"l":79.52,"n":346,"o":80.08,"t":"2026-10-16T13:30:00Z","v":147135,"vw":80.041606},{"c":80.065,"h":80.09,"l":79.75,"n":406,"o":80.03,"t":"2026-10-16T13:35:00Z","v":27751,"vw":79.953234},{"c":80.0217,"h":80.116,"l":79.83,"n":309,"o":80.05,"t":"2026-10-16T13:40:00Z","v":20766,"vw":79.964488},{"c":80.21,"h":80.21,"l":79.73,"n":442,"o":80.11,"t":"2026-10-16T13:45:00Z","v":34979,"vw":79.991711},{"c":80.22,"h":80.255,"l":79.935,"n":843,"o":80.11,"t":"2026-10-16T13:50:00Z","v":82224,"vw":80.115427},{"c":80.23,"h":80.31,"l":80.1,"n":494,"o":80.22,"t":"2026-10-16T13:55:00Z","v":26105,"vw":80.198174},{"c":80.42,"h":80.495,"l":80.17,"n":685,"o":80.21,"t":"2026-10-16T14:00:00Z","v":44866,"vw":80.350337},{"c":80.665,"h":80.665,"l":80.27,"n":593,"o":80.42,"t":"2026-10-16T14:05:00Z","v":32086,"vw":80.462577},{"c":80.56,"h":80.665,"l":80.53,"n":501,"o":80.62,"t":"2026-10-16T14:10:00Z","v":25260,"vw":80.608079},{"c":80.64,"h":80.675,"l":80.51,"n":369,"o":80.53,"t":"2026-10-16T14:15:00Z","v":19674,"vw":80.558591},{"c":81.325,"h":81.325,"l":80.7691,"n":573,"o":80.7691,"t":"2026-10-16T14:20:00Z","v":25357,"vw":80.987123},{"c":81.34,"h":81.36,"l":81.19,"n":474,"o":81.31,"t":"2026-10-16T14:25:00Z","v":15781,"vw":81.292286},{"c":81.25,"h":81.42,"l":81.22,"n":427,"o":81.37,"t":"2026-10-16T14:30:00Z","v":16774,"vw":81.309414},{"c":81.365,"h":81.375,"l":81.16,"n":627,"o":81.25,"t":"2026-10-16T14:35:00Z","v":32789,"vw":81.30355},{"c":81.17,"h":81.34,"l":81.1575,"n":480,"o":81.34,"t":"2026-10-16T14:40:00Z","v":24081,"vw":81.232536},{"c":81.33,"h":81.37,"l":81.1,"n":718,"o":81.12,"t":"2026-10-16T14:45:00Z","v":55220,"vw":81.266471},{"c":81.46,"h":81.47,"l":81.27,"n":352,"o":81.36,"t":"2026-10-16T14:50:00Z","v":23716,"vw":81.345866},{"c":81.21,"h":81.44,"l":81.09,"n":430,"o":81.42,"t":"2026-10-16T14:55:00Z","v":18634,"vw":81.294043},{"c":81.505,"h":81.505,"l":81.19,"n":514,"o":81.21,"t":"2026-10-16T15:00:00Z","v":51310,"vw":81.313949},{"c":81.49,"h":81.61,"l":81.37,"n":861,"o":81.5,"t":"2026-10-16T15:05:00Z","v":50785,"vw":81.494746},{"c":81.535,"h":81.595,"l":81.29,"n":579,"o":81.5025,"t":"2026-10-16T15:10:00Z","v":33941,"vw":81.464721},{"c":81.57,"h":81.6,"l":81.51,"n":424,"o":81.535,"t":"2026-10-16T15:15:00Z","v":23151,"vw":81.561983},{"c":82.095,"h":82.095,"l":81.53,"n":1186,"o":81.57,"t":"2026-10-16T15:20:00Z","v":92799,"vw":81.74306},{"c":82.35,"h":82.5575,"l":82.095,"n":1775,"o":82.095,"t":"2026-10-16T15:25:00Z","v":145231,"vw":82.386447},{"c":82.455,"h":82.53,"l":82.31,"n":797,"o":82.405,"t":"2026-10-16T15:30:00Z","v":48336,"vw":82.404694},{"c":82.6,"h":82.64,"l":82.435,"n":483,"o":82.435,"t":"2026-10-16T15:35:00Z","v":29200,"vw":82.556211},{"c":82.42,"h":82.72,"l":82.39,"n":1385,"o":82.6,"t":"2026-10-16T15:40:00Z","v":113395,"vw":82.609616},{"c":82.58,"h":82.63,"l":82.42,"n":872,"o":82.42,"t":"2026-10-16T15:45:00Z","v":58640,"vw":82.531819},{"c":83.14,"h":83.19,"l":82.52,"n":1810,"o":82.58,"t":"2026-10-16T15:50:00Z","v":163228,"vw":82.929059},{"c":82.5951,"h":83.26,"l":82.58,"n":2077,"o":83.145,"t":"2026-10-16T15:55:00Z","v":324294,"vw":83.03327},{"c":81.815,"h":82.615,"l":81.69,"n":992,"o":82.615,"t":"2026-10-16T16:00:00Z","v":110674,"vw":82.128213},{"c":81.93,"h":81.97,"l":81.64,"n":693,"o":81.815,"t":"2026-10-16T16:05:00Z","v":45174,"vw":81.788211},{"c":81.69,"h":82.0193,"l":81.69,"n":1115,"o":81.88,"t":"2026-10-16T16:10:00Z","v":135295,"vw":81.832029},{"c":81.83,"h":81.87,"l":81.56,"n":662,"o":81.69,"t":"2026-10-16T16:15:00Z","v":37800,"vw":81.708464},{"c":81.68,"h":81.97,"l":81.68,"n":683,"o":81.84,"t":"2026-10-16T16:20:00Z","v":63800,"vw":81.871016},{"c":81.95,"h":81.95,"l":81.6838,"n":559,"o":81.7,"t":"2026-10-16T16:25:00Z","v":27764,"vw":81.76901},{"c":81.775,"h":81.93,"l":81.7449,"n":409,"o":81.93,"t":"2026-10-16T16:30:00Z","v":14743,"vw":81.805022},{"c":81.54,"h":81.83,"l":81.54,"n":437,"o":81.77,"t":"2026-10-16T16:35:00Z","v":47109,"vw":81.662336},{"c":81.365,"h":81.63,"l":81.325,"n":393,"o":81.58,"t":"2026-10-16T16:40:00Z","v":16492,"vw":81.492731},{"c":81.665,"h":81.665,"l":81.3,"n":577,"o":81.365,"t":"2026-10-16T16:45:00Z","v":34968,"vw":81.478195},{"c":81.805,"h":81.83,"l":81.44,"n":618,"o":81.63,"t":"2026-10-16T16:50:00Z","v":44089,"vw":81.627136},{"c":81.78,"h":81.95,"l":81.71,"n":857,"o":81.805,"t":"2026-10-16T16:55:00Z","v":64517,"vw":81.800937},{"c":81.73,"h":81.93,"l":81.62,"n":953,"o":81.78,"t":"2026-10-16T17:00:00Z","v":68703,"vw":81.766255},{"c":81.35,"h":81.75,"l":81.27,"n":1246,"o":81.7,"t":"2026-10-16T17:05:00Z","v":1190390,"vw":81.703594},{"c":81.405,"h":81.7,"l":81.19,"n":1018,"o":81.42,"t":"2026-10-16T17:10:00Z","v":408166,"vw":81.617067},{"c":81.545,"h":81.64,"l":81.3,"n":866,"o":81.34,"t":"2026-10-16T17:15:00Z","v":141270,"vw":81.502648},{"c":81.575,"h":81.625,"l":81.445,"n":467,"o":81.51,"t":"2026-10-16T17:20:00Z","v":29969,"vw":81.514874},{"c":81.43,"h":81.6,"l":81.37,"n":539,"o":81.6,"t":"2026-10-16T17:25:00Z","v":27085,"vw":81.467042},{"c":82.14,"h":82.24,"l":81.435,"n":2659,"o":81.435,"t":"2026-10-16T17:30:00Z","v":241174,"vw":82.000502},{"c":82.23,"h":82.26,"l":82.03,"n":661,"o":82.08,"t":"2026-10-16T17:35:00Z","v":41973,"vw":82.154623},{"c":82.415,"h":82.515,"l":82.16,"n":736,"o":82.2374,"t":"2026-10-16T17:40:00Z","v":424506,"vw":82.418488},{"c":82.46,"h":82.695,"l":82.365,"n":515,"o":82.41,"t":"2026-10-16T17:45:00Z","v":25555,"vw":82.524817},{"c":82.505,"h":82.61,"l":82.41,"n":696,"o":82.44,"t":"2026-10-16T17:50:00Z","v":41888,"vw":82.537603},{"c":82.45,"h":82.515,"l":82.26,"n":751,"o":82.47,"t":"2026-10-16T17:55:00Z","v":40883,"vw":82.416365},{"c":82.095,"h":82.54,"l":82.095,"n":633,"o":82.46,"t":"2026-10-16T18:00:00Z","v":34543,"vw":82.318563},{"c":82.13,"h":82.175,"l":81.96,"n":727,"o":82.06,"t":"2026-10-16T18:05:00Z","v":57690,"vw":82.045649},{"c":82.245,"h":82.25,"l":82.03,"n":662,"o":82.135,"t":"2026-10-16T18:10:00Z","v":73819,"vw":82.144583},{"c":82.43,"h":82.5299,"l":82.22,"n":749,"o":82.245,"t":"2026-10-16T18:15:00Z","v":48526,"vw":82.331495},{"c":82.415,"h":82.54,"l":82.36,"n":866,"o":82.4,"t":"2026-10-16T18:20:00Z","v":57535,"vw":82.441879},{"c":82.375,"h":82.475,"l":82.33,"n":580,"o":82.4,"t":"2026-10-16T18:25:00Z","v":26461,"vw":82.380168},{"c":82.36,"h":82.605,"l":82.32,"n":832,"o":82.36,"t":"2026-10-16T18:30:00Z","v":60051,"vw":82.474631},{"c":82.435,"h":82.5,"l":82.355,"n":437,"o":82.355,"t":"2026-10-16T18:35:00Z","v":20168,"vw":82.416616},{"c":82.565,"h":82.585,"l":82.435,"n":785,"o":82.435,"t":"2026-10-16T18:40:00Z","v":72381,"vw":82.525583},{"c":82.485,"h":82.595,"l":82.43,"n":692,"o":82.58,"t":"2026-10-16T18:45:00Z","v":42303,"vw":82.513095},{"c":82.62,"h":82.665,"l":82.485,"n":828,"o":82.485,"t":"2026-10-16T18:50:00Z","v":67700,"vw":82.559203},{"c":82.65,"h":82.69,"l":82.56,"n":630,"o":82.62,"t":"2026-10-16T18:55:00Z","v":129525,"vw":82.635884},{"c":82.52,"h":82.64,"l":82.46,"n":591,"o":82.605,"t":"2026-10-16T19:00:00Z","v":27851,"vw":82.533122},{"c":82.635,"h":82.71,"l":82.505,"n":614,"o":82.505,"t":"2026-10-16T19:05:00Z","v":25359,"vw":82.602005},{"c":82.75,"h":82.75,"l":82.53,"n":1101,"o":82.635,"t":"2026-10-16T19:10:00Z","v":120168,"vw":82.640962},{"c":82.32,"h":82.905,"l":82.32,"n":1347,"o":82.745,"t":"2026-10-16T19:15:00Z","v":242500,"vw":82.604785},{"c":82.53,"h":82.57,"l":82.23,"n":683,"o":82.24,"t":"2026-10-16T19:20:00Z","v":42772,"vw":82.371269},{"c":82.34,"h":82.555,"l":82.2774,"n":981,"o":82.53,"t":"2026-10-16T19:25:00Z","v":56526,"vw":82.461409},{"c":82.165,"h":82.415,"l":82,"n":1340,"o":82.34,"t":"2026-10-16T19:30:00Z","v":329641,"vw":82.067332},{"c":82.235,"h":82.25,"l":82.07,"n":1356,"o":82.165,"t":"2026-10-16T19:35:00Z","v":82648,"vw":82.174522},{"c":82.2,"h":82.37,"l":82.075,"n":1642,"o":82.23,"t":"2026-10-16T19:40:00Z","v":203036,"vw":82.196547},{"c":82.21,"h":82.375,"l":82.13,"n":1842,"o":82.175,"t":"2026-10-16T19:45:00Z","v":155981,"vw":82.225806},{"c":82.44,"h":82.51,"l":82.2,"n":2454,"o":82.22,"t":"2026-10-16T19:50:00Z","v":280430,"vw":82.361452},{"c":82.255,"h":82.505,"l":82.19,"n":6949,"o":82.44,"t":"2026-10-16T19:55:00Z","v":575691,"vw":82.298412},{"c":82.26,"h":82.26,"l":82.26,"n":99,"o":82.26,"t":"2026-10-16T20:00:00Z","v":869835,"vw":82.26},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-16T23:40:00Z","v":100,"vw":82.25},{"c":81.7,"h":81.98,"l":81.7,"n":7,"o":81.98,"t":"2026-10-19T11:35:00Z","v":353,"vw":81.786957},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-19T11:55:00Z","v":250,"vw":82},{"c":81.27,"h":81.27,"l":81.27,"n":1,"o":81.27,"t":"2026-10-19T12:20:00Z","v":100,"vw":81.27},{"c":82.12,"h":82.715,"l":81.52,"n":453,"o":82.26,"t":"2026-10-19T13:30:00Z","v":39907,"vw":82.019116},{"c":82.33,"h":82.56,"l":82.1,"n":498,"o":82.13,"t":"2026-10-19T13:35:00Z","v":26335,"vw":82.277618},{"c":82.015,"h":82.4451,"l":81.98,"n":470,"o":82.31,"t":"2026-10-19T13:40:00Z","v":32429,"vw":82.16697},{"c":81.765,"h":82.17,"l":81.64,"n":480,"o":82.035,"t":"2026-10-19T13:45:00Z","v":32113,"vw":81.940197},{"c":81.67,"h":81.9,"l":81.5,"n":648,"o":81.7675,"t":"2026-10-19T13:50:00Z","v":47938,"vw":81.678022},{"c":81.415,"h":81.91,"l":81.275,"n":563,"o":81.745,"t":"2026-10-19T13:55:00Z","v":47930,"vw":81.637473},{"c":81.175,"h":81.515,"l":81.11,"n":500,"o":81.31,"t":"2026-10-19T14:00:00Z","v":21070,"vw":81.228681},{"c":80.92,"h":81.18,"l":80.92,"n":549,"o":81.14,"t":"2026-10-19T14:05:00Z","v":30453,"vw":81.069621},{"c":81.07,"h":81.2698,"l":80.83,"n":424,"o":80.89,"t":"2026-10-19T14:10:00Z","v":23679,"vw":81.100492},{"c":81.145,"h":81.35,"l":80.91,"n":441,"o":81.125,"t":"2026-10-19T14:15:00Z","v":19368,"vw":81.180062},{"c":81.1,"h":81.24,"l":80.97,"n":629,"o":81.06,"t":"2026-10-19T14:20:00Z","v":46253,"vw":81.128436},{"c":81.145,"h":81.15,"l":81.01,"n":347,"o":81.05,"t":"2026-10-19T14:25:00Z","v":16783,"vw":81.074242},{"c":80.96,"h":81.32,"l":80.96,"n":290,"o":81.15,"t":"2026-10-19T14:30:00Z","v":12140,"vw":81.221074},{"c":80.78,"h":81.1,"l":80.78,"n":419,"o":81,"t":"2026-10-19T14:35:00Z","v":36984,"vw":80.972721},{"c":81.17,"h":81.17,"l":80.78,"n":558,"o":80.78,"t":"2026-10-19T14:40:00Z","v":35857,"vw":80.905129},{"c":81.04,"h":81.15,"l":80.98,"n":561,"o":81.13,"t":"2026-10-19T14:45:00Z","v":36107,"vw":81.065896},{"c":81.05,"h":81.16,"l":80.995,"n":567,"o":81.04,"t":"2026-10-19T14:50:00Z","v":52215,"vw":81.062822},{"c":81.16,"h":81.215,"l":81.045,"n":349,"o":81.045,"t":"2026-10-19T14:55:00Z","v":15213,"vw":81.154837},{"c":81.08,"h":81.18,"l":80.965,"n":596,"o":81.14,"t":"2026-10-19T15:00:00Z","v":44094,"vw":81.078391},{"c":80.88,"h":81.07,"l":80.8,"n":506,"o":81.07,"t":"2026-10-19T15:05:00Z","v":26015,"vw":80.923232},{"c":80.97,"h":81.0475,"l":80.91,"n":314,"o":80.91,"t":"2026-10-19T15:10:00Z","v":26642,"vw":81.006148},{"c":81.15,"h":81.17,"l":80.95,"n":500,"o":80.97,"t":"2026-10-19T15:15:00Z","v":28438,"vw":81.055286},{"c":80.91,"h":81.13,"l":80.91,"n":766,"o":81.13,"t":"2026-10-19T15:20:00Z","v":50952,"vw":81.037187},{"c":80.91,"h":80.98,"l":80.875,"n":715,"o":80.905,"t":"2026-10-19T15:25:00Z","v":36143,"vw":80.937694},{"c":80.725,"h":80.94,"l":80.725,"n":607,"o":80.89,"t":"2026-10-19T15:30:00Z","v":34602,"vw":80.844492},{"c":80.735,"h":80.76,"l":80.64,"n":552,"o":80.71,"t":"2026-10-19T15:35:00Z","v":36337,"vw":80.712604},{"c":80.69,"h":80.76,"l":80.675,"n":693,"o":80.72,"t":"2026-10-19T15:40:00Z","v":47931,"vw":80.721395},{"c":80.62,"h":80.945,"l":80.62,"n":875,"o":80.71,"t":"2026-10-19T15:45:00Z","v":75406,"vw":80.715143},{"c":80.77,"h":80.83,"l":80.6,"n":549,"o":80.6,"t":"2026-10-19T15:50:00Z","v":29772,"vw":80.723873},{"c":80.94,"h":80.98,"l":80.76,"n":714,"o":80.76,"t":"2026-10-19T15:55:00Z","v":41578,"vw":80.901695},{"c":80.755,"h":80.915,"l":80.64,"n":631,"o":80.915,"t":"2026-10-19T16:00:00Z","v":40586,"vw":80.783693},{"c":80.665,"h":80.74,"l":80.58,"n":499,"o":80.72,"t":"2026-10-19T16:05:00Z","v":30049,"vw":80.655622},{"c":80.68,"h":80.695,"l":80.62,"n":438,"o":80.66,"t":"2026-10-19T16:10:00Z","v":36858,"vw":80.664204},{"c":80.68,"h":80.8,"l":80.58,"n":533,"o":80.65,"t":"2026-10-19T16:15:00Z","v":31175,"vw":80.679426},{"c":80.63,"h":80.68,"l":80.6,"n":440,"o":80.655,"t":"2026-10-19T16:20:00Z","v":23560,"vw":80.648588},{"c":80.6,"h":80.67,"l":80.435,"n":597,"o":80.63,"t":"2026-10-19T16:25:00Z","v":41962,"vw":80.574158},{"c":80.58,"h":80.7,"l":80.58,"n":468,"o":80.61,"t":"2026-10-19T16:30:00Z","v":19546,"vw":80.654204},{"c":80.565,"h":80.575,"l":80.465,"n":396,"o":80.55,"t":"2026-10-19T16:35:00Z","v":21875,"vw":80.525884},{"c":80.41,"h":80.56,"l":80.3,"n":613,"o":80.56,"t":"2026-10-19T16:40:00Z","v":34517,"vw":80.420832},{"c":80.42,"h":80.495,"l":80.36,"n":467,"o":80.39,"t":"2026-10-19T16:45:00Z","v":24040,"vw":80.415719},{"c":80.46,"h":80.52,"l":80.39,"n":475,"o":80.42,"t":"2026-10-19T16:50:00Z","v":20608,"vw":80.450217},{"c":80.4907,"h":80.56,"l":80.44,"n":482,"o":80.465,"t":"2026-10-19T16:55:00Z","v":18424,"vw":80.506681},{"c":80.55,"h":80.61,"l":80.49,"n":572,"o":80.53,"t":"2026-10-19T17:00:00Z","v":25428,"vw":80.556687},{"c":80.56,"h":80.63,"l":80.53,"n":594,"o":80.56,"t":"2026-10-19T17:05:00Z","v":25895,"vw":80.569534},{"c":80.645,"h":80.67,"l":80.56,"n":548,"o":80.56,"t":"2026-10-19T17:10:00Z","v":28030,"vw":80.623258},{"c":80.65,"h":80.7,"l":80.61,"n":511,"o":80.63,"t":"2026-10-19T17:15:00Z","v":21384,"vw":80.655277},{"c":80.68,"h":80.73,"l":80.64,"n":530,"o":80.655,"t":"2026-10-19T17:20:00Z","v":21973,"vw":80.677875},{"c":80.685,"h":80.73,"l":80.61,"n":515,"o":80.68,"t":"2026-10-19T17:25:00Z","v":20328,"vw":80.668326},{"c":80.71,"h":80.78,"l":80.63,"n":675,"o":80.67,"t":"2026-10-19T17:30:00Z","v":42289,"vw":80.714963},{"c":80.83,"h":80.8799,"l":80.71,"n":604,"o":80.71,"t":"2026-10-19T17:35:00Z","v":34973,"vw":80.782562},{"c":80.94,"h":81.04,"l":80.75,"n":825,"o":80.83,"t":"2026-10-19T17:40:00Z","v":50373,"vw":80.876961},{"c":80.89,"h":80.94,"l":80.81,"n":458,"o":80.94,"t":"2026-10-19T17:45:00Z","v":24524,"vw":80.873032},{"c":80.805,"h":80.945,"l":80.755,"n":673,"o":80.885,"t":"2026-10-19T17:50:00Z","v":46714,"vw":80.837575},{"c":80.82,"h":80.88,"l":80.785,"n":678,"o":80.83,"t":"2026-10-19T17:55:00Z","v":41096,"vw":80.83434},{"c":80.735,"h":80.81,"l":80.66,"n":614,"o":80.81,"t":"2026-10-19T18:00:00Z","v":29759,"vw":80.708747},{"c":80.77,"h":80.79,"l":80.73,"n":615,"o":80.74,"t":"2026-10-19T18:05:00Z","v":31368,"vw":80.745717},{"c":80.84,"h":80.9,"l":80.78,"n":415,"o":80.81,"t":"2026-10-19T18:10:00Z","v":19707,"vw":80.846296},{"c":80.9375,"h":80.97,"l":80.835,"n":438,"o":80.84,"t":"2026-10-19T18:15:00Z","v":19057,"vw":80.883366},{"c":80.87,"h":80.96,"l":80.86,"n":511,"o":80.96,"t":"2026-10-19T18:20:00Z","v":21820,"vw":80.905743},{"c":80.91,"h":80.925,"l":80.8136,"n":420,"o":80.88,"t":"2026-10-19T18:25:00Z","v":20687,"vw":80.859272},{"c":80.75,"h":80.925,"l":80.69,"n":566,"o":80.89,"t":"2026-10-19T18:30:00Z","v":26401,"vw":80.831554},{"c":80.525,"h":80.755,"l":80.5,"n":710,"o":80.755,"t":"2026-10-19T18:35:00Z","v":41127,"vw":80.602232},{"c":80.68,"h":80.7,"l":80.525,"n":534,"o":80.525,"t":"2026-10-19T18:40:00Z","v":27998,"vw":80.613675},{"c":80.6,"h":80.67,"l":80.58,"n":583,"o":80.665,"t":"2026-10-19T18:45:00Z","v":25039,"vw":80.626246},{"c":80.59,"h":80.7,"l":80.55,"n":640,"o":80.6,"t":"2026-10-19T18:50:00Z","v":30768,"vw":80.613047},{"c":80.605,"h":80.64,"l":80.57,"n":574,"o":80.59,"t":"2026-10-19T18:55:00Z","v":25949,"vw":80.601026},{"c":80.51,"h":80.66,"l":80.51,"n":607,"o":80.59,"t":"2026-10-19T19:00:00Z","v":28367,"vw":80.588131},{"c":80.54,"h":80.54,"l":80.35,"n":729,"o":80.48,"t":"2026-10-19T19:05:00Z","v":36969,"vw":80.471708},{"c":80.525,"h":80.57,"l":80.44,"n":574,"o":80.51,"t":"2026-10-19T19:10:00Z","v":25639,"vw":80.496071},{"c":80.47,"h":80.59,"l":80.45,"n":779,"o":80.525,"t":"2026-10-19T19:15:00Z","v":36746,"vw":80.535121},{"c":80.57,"h":80.58,"l":80.44,"n":859,"o":80.45,"t":"2026-10-19T19:20:00Z","v":44310,"vw":80.515939},{"c":80.51,"h":80.5725,"l":80.37,"n":912,"o":80.565,"t":"2026-10-19T19:25:00Z","v":56242,"vw":80.450605},{"c":80.6,"h":80.61,"l":80.42,"n":711,"o":80.5,"t":"2026-10-19T19:30:00Z","v":30901,"vw":80.524885},{"c":80.81,"h":80.885,"l":80.61,"n":1246,"o":80.61,"t":"2026-10-19T19:35:00Z","v":83258,"vw":80.721765},{"c":80.735,"h":80.81,"l":80.72,"n":938,"o":80.785,"t":"2026-10-19T19:40:00Z","v":46896,"vw":80.757602},{"c":80.745,"h":80.8,"l":80.61,"n":1527,"o":80.7225,"t":"2026-10-19T19:45:00Z","v":102488,"vw":80.667485},{"c":80.905,"h":80.955,"l":80.7,"n":2136,"o":80.72,"t":"2026-10-19T19:50:00Z","v":136757,"vw":80.824956},{"c":81.03,"h":81.11,"l":80.78,"n":6518,"o":80.92,"t":"2026-10-19T19:55:00Z","v":545850,"vw":80.958986},{"c":81.06,"h":81.06,"l":81.01,"n":70,"o":81.01,"t":"2026-10-19T20:00:00Z","v":548776,"vw":81.059981},{"c":81.06,"h":81.06,"l":81.06,"n":2,"o":81.06,"t":"2026-10-19T20:10:00Z","v":2801,"vw":81.06},{"c":81.61,"h":82.175,"l":81.61,"n":290,"o":82,"t":"2026-10-20T13:30:00Z","v":31742,"vw":81.973648},{"c":81.595,"h":81.865,"l":81.4,"n":869,"o":81.755,"t":"2026-10-20T13:35:00Z","v":57572,"vw":81.63823},{"c":81.66,"h":81.805,"l":81.56,"n":589,"o":81.5847,"t":"2026-10-20T13:40:00Z","v":33155,"vw":81.67444},{"c":81.99,"h":82,"l":81.6,"n":621,"o":81.75,"t":"2026-10-20T13:45:00Z","v":31405,"vw":81.820369},{"c":82.025,"h":82.09,"l":81.795,"n":853,"o":81.99,"t":"2026-10-20T13:50:00Z","v":70537,"vw":81.929572},{"c":81.99,"h":82.04,"l":81.87,"n":485,"o":81.95,"t":"2026-10-20T13:55:00Z","v":19312,"vw":81.964957},{"c":81.48,"h":82,"l":81.48,"n":656,"o":82,"t":"2026-10-20T14:00:00Z","v":28010,"vw":81.72824},{"c":81.68,"h":81.705,"l":81.455,"n":885,"o":81.49,"t":"2026-10-20T14:05:00Z","v":39151,"vw":81.566645},{"c":81.515,"h":81.67,"l":81.35,"n":1718,"o":81.62,"t":"2026-10-20T14:10:00Z","v":89870,"vw":81.550595},{"c":81.81,"h":81.83,"l":81.465,"n":778,"o":81.55,"t":"2026-10-20T14:15:00Z","v":51488,"vw":81.604015},{"c":81.87,"h":81.925,"l":81.66,"n":589,"o":81.8,"t":"2026-10-20T14:20:00Z","v":33349,"vw":81.757745},{"c":81.62,"h":81.87,"l":81.56,"n":551,"o":81.84,"t":"2026-10-20T14:25:00Z","v":23269,"vw":81.670165},{"c":81.87,"h":82,"l":81.63,"n":539,"o":81.64,"t":"2026-10-20T14:30:00Z","v":28537,"vw":81.76114},{"c":81.87,"h":82,"l":81.81,"n":584,"o":81.88,"t":"2026-10-20T14:35:00Z","v":31546,"vw":81.925958},{"c":82.1,"h":82.1,"l":81.86,"n":566,"o":81.925,"t":"2026-10-20T14:40:00Z","v":42332,"vw":81.977883},{"c":82.06,"h":82.12,"l":82.01,"n":457,"o":82.05,"t":"2026-10-20T14:45:00Z","v":22091,"vw":82.058483},{"c":81.935,"h":82.075,"l":81.93,"n":481,"o":82.06,"t":"2026-10-20T14:50:00Z","v":22214,"vw":82.012551},{"c":81.94,"h":81.98,"l":81.865,"n":432,"o":81.91,"t":"2026-10-20T14:55:00Z","v":16643,"vw":81.911172},{"c":81.93,"h":82.01,"l":81.88,"n":468,"o":81.945,"t":"2026-10-20T15:00:00Z","v":19888,"vw":81.934841},{"c":81.9,"h":81.95,"l":81.835,"n":479,"o":81.95,"t":"2026-10-20T15:05:00Z","v":22637,"vw":81.891394},{"c":81.85,"h":81.96,"l":81.71,"n":869,"o":81.9,"t":"2026-10-20T15:10:00Z","v":66220,"vw":81.787696},{"c":81.93,"h":81.98,"l":81.85,"n":567,"o":81.87,"t":"2026-10-20T15:15:00Z","v":28465,"vw":81.900705},{"c":82.225,"h":82.225,"l":81.93,"n":656,"o":81.93,"t":"2026-10-20T15:20:00Z","v":47910,"vw":82.034287},{"c":82.025,"h":82.2348,"l":82,"n":573,"o":82.23,"t":"2026-10-20T15:25:00Z","v":26693,"vw":82.08085},{"c":82.22,"h":82.26,"l":81.96,"n":801,"o":82.025,"t":"2026-10-20T15:30:00Z","v":58607,"vw":82.097445},{"c":82.37,"h":82.43,"l":82.2,"n":557,"o":82.25,"t":"2026-10-20T15:35:00Z","v":29188,"vw":82.354392},{"c":82.32,"h":82.4,"l":82.25,"n":546,"o":82.38,"t":"2026-10-20T15:40:00Z","v":27799,"vw":82.310796},{"c":82,"h":82.32,"l":82,"n":667,"o":82.29,"t":"2026-10-20T15:45:00Z","v":36191,"vw":82.115947},{"c":82.06,"h":82.06,"l":81.94,"n":778,"o":81.99,"t":"2026-10-20T15:50:00Z","v":49079,"vw":81.999402},{"c":82.12,"h":82.25,"l":82.06,"n":477,"o":82.08,"t":"2026-10-20T15:55:00Z","v":43725,"vw":82.089315},{"c":82.12,"h":82.23,"l":82.1,"n":482,"o":82.14,"t":"2026-10-20T16:00:00Z","v":24754,"vw":82.181715},{"c":82.15,"h":82.19,"l":82.08,"n":404,"o":82.09,"t":"2026-10-20T16:05:00Z","v":19512,"vw":82.146258},{"c":82.255,"h":82.255,"l":82.14,"n":365,"o":82.165,"t":"2026-10-20T16:10:00Z","v":15420,"vw":82.175719},{"c":82.11,"h":82.26,"l":82.11,"n":516,"o":82.25,"t":"2026-10-20T16:15:00Z","v":27604,"vw":82.200532},{"c":82.05,"h":82.15,"l":81.9028,"n":549,"o":82.115,"t":"2026-10-20T16:20:00Z","v":25968,"vw":81.980429},{"c":82.11,"h":82.13,"l":82.012,"n":426,"o":82.06,"t":"2026-10-20T16:25:00Z","v":35883,"vw":82.061697},{"c":82.165,"h":82.21,"l":82.07,"n":407,"o":82.12,"t":"2026-10-20T16:30:00Z","v":18579,"vw":82.151642},{"c":82.2075,"h":82.22,"l":82.14,"n":380,"o":82.15,"t":"2026-10-20T16:35:00Z","v":19124,"vw":82.16891},{"c":82.17,"h":82.26,"l":82.145,"n":523,"o":82.2,"t":"2026-10-20T16:40:00Z","v":28426,"vw":82.202668},{"c":82.24,"h":82.28,"l":82.09,"n":442,"o":82.165,"t":"2026-10-20T16:45:00Z","v":25095,"vw":82.153445},{"c":82.215,"h":82.27,"l":82.16,"n":502,"o":82.225,"t":"2026-10-20T16:50:00Z","v":22486,"vw":82.215665},{"c":82.13,"h":82.22,"l":82.125,"n":471,"o":82.22,"t":"2026-10-20T16:55:00Z","v":22645,"vw":82.155711},{"c":82.21,"h":82.22,"l":82.07,"n":424,"o":82.12,"t":"2026-10-20T17:00:00Z","v":20517,"vw":82.158115},{"c":82.19,"h":82.265,"l":82.19,"n":415,"o":82.215,"t":"2026-10-20T17:05:00Z","v":16537,"vw":82.222516},{"c":82.215,"h":82.24,"l":82.16,"n":385,"o":82.17,"t":"2026-10-20T17:10:00Z","v":17333,"vw":82.195165},{"c":82.14,"h":82.22,"l":82.075,"n":554,"o":82.2001,"t":"2026-10-20T17:15:00Z","v":28311,"vw":82.140761},{"c":82.26,"h":82.26,"l":82.14,"n":564,"o":82.14,"t":"2026-10-20T17:20:00Z","v":32579,"vw":82.18463},{"c":82.175,"h":82.26,"l":82.16,"n":393,"o":82.26,"t":"2026-10-20T17:25:00Z","v":18027,"vw":82.197214},{"c":82.11,"h":82.19,"l":82.085,"n":492,"o":82.175,"t":"2026-10-20T17:30:00Z","v":25762,"vw":82.145549},{"c":82.06,"h":82.12,"l":82.02,"n":433,"o":82.1,"t":"2026-10-20T17:35:00Z","v":18249,"vw":82.069627},{"c":82.1,"h":82.145,"l":82.065,"n":373,"o":82.065,"t":"2026-10-20T17:40:00Z","v":15199,"vw":82.108907},{"c":81.885,"h":82.12,"l":81.875,"n":660,"o":82.09,"t":"2026-10-20T17:45:00Z","v":28942,"vw":82.004525},{"c":82.095,"h":82.095,"l":81.88,"n":606,"o":81.89,"t":"2026-10-20T17:50:00Z","v":31810,"vw":82.007173},{"c":82.075,"h":82.1212,"l":82.04,"n":593,"o":82.095,"t":"2026-10-20T17:55:00Z","v":28681,"vw":82.076296},{"c":81.925,"h":82.1,"l":81.81,"n":853,"o":82.09,"t":"2026-10-20T18:00:00Z","v":61323,"vw":81.956862},{"c":81.92,"h":81.9213,"l":81.84,"n":508,"o":81.92,"t":"2026-10-20T18:05:00Z","v":22764,"vw":81.884404},{"c":81.86,"h":81.96,"l":81.825,"n":419,"o":81.95,"t":"2026-10-20T18:10:00Z","v":17684,"vw":81.901264},{"c":81.945,"h":81.95,"l":81.87,"n":521,"o":81.875,"t":"2026-10-20T18:15:00Z","v":28522,"vw":81.893331},{"c":81.96,"h":82.11,"l":81.88,"n":724,"o":81.94,"t":"2026-10-20T18:20:00Z","v":38824,"vw":82.009182},{"c":81.8991,"h":81.97,"l":81.89,"n":462,"o":81.96,"t":"2026-10-20T18:25:00Z","v":24130,"vw":81.937912},{"c":81.8,"h":81.93,"l":81.8,"n":419,"o":81.89,"t":"2026-10-20T18:30:00Z","v":24550,"vw":81.877007},{"c":81.62,"h":81.82,"l":81.62,"n":799,"o":81.805,"t":"2026-10-20T18:35:00Z","v":40931,"vw":81.723844},{"c":81.65,"h":81.67,"l":81.58,"n":456,"o":81.61,"t":"2026-10-20T18:40:00Z","v":24284,"vw":81.633279},{"c":81.595,"h":81.69,"l":81.55,"n":600,"o":81.65,"t":"2026-10-20T18:45:00Z","v":29046,"vw":81.612892},{"c":81.521,"h":81.6,"l":81.49,"n":594,"o":81.57,"t":"2026-10-20T18:50:00Z","v":29048,"vw":81.533512},{"c":81.4,"h":81.56,"l":81.39,"n":797,"o":81.56,"t":"2026-10-20T18:55:00Z","v":61809,"vw":81.484681},{"c":81.33,"h":81.5492,"l":81.32,"n":963,"o":81.395,"t":"2026-10-20T19:00:00Z","v":81294,"vw":81.461757},{"c":81.235,"h":81.4,"l":81.23,"n":747,"o":81.31,"t":"2026-10-20T19:05:00Z","v":45978,"vw":81.307913},{"c":81.23,"h":81.24,"l":81.155,"n":744,"o":81.23,"t":"2026-10-20T19:10:00Z","v":29662,"vw":81.20437},{"c":81.3462,"h":81.43,"l":81.235,"n":898,"o":81.235,"t":"2026-10-20T19:15:00Z","v":68024,"vw":81.345583},{"c":81.175,"h":81.35,"l":81.145,"n":850,"o":81.35,"t":"2026-10-20T19:20:00Z","v":36061,"vw":81.194482},{"c":81.12,"h":81.27,"l":81.1,"n":973,"o":81.17,"t":"2026-10-20T19:25:00Z","v":51678,"vw":81.173904},{"c":81.02,"h":81.18,"l":80.94,"n":1319,"o":81.115,"t":"2026-10-20T19:30:00Z","v":78322,"vw":81.070373},{"c":81.06,"h":81.1,"l":81.01,"n":1028,"o":81.01,"t":"2026-10-20T19:35:00Z","v":55970,"vw":81.048127},{"c":81.09,"h":81.14,"l":81.01,"n":1383,"o":81.06,"t":"2026-10-20T19:40:00Z","v":97082,"vw":81.060825},{"c":81.23,"h":81.29,"l":80.93,"n":1874,"o":81.08,"t":"2026-10-20T19:45:00Z","v":190135,"vw":81.059359},{"c":80.925,"h":81.23,"l":80.85,"n":1960,"o":81.22,"t":"2026-10-20T19:50:00Z","v":141739,"vw":81.000733},{"c":81.13,"h":81.15,"l":80.76,"n":5968,"o":80.93,"t":"2026-10-20T19:55:00Z","v":545781,"vw":80.932509},{"c":81.14,"h":81.14,"l":81.14,"n":73,"o":81.14,"t":"2026-10-20T20:00:00Z","v":899208,"vw":81.14},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-10-20T20:40:00Z","v":200,"vw":82.5},{"c":82.75,"h":82.75,"l":81.35,"n":115,"o":81.95,"t":"2026-10-20T20:45:00Z","v":12837,"vw":82.476547},{"c":81.86,"h":81.86,"l":81.86,"n":5,"o":81.86,"t":"2026-10-20T21:15:00Z","v":1250,"vw":81.86},{"c":81.6,"h":81.96,"l":81.5,"n":18,"o":81.84,"t":"2026-10-20T21:25:00Z","v":64050,"vw":81.749773},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-20T22:20:00Z","v":100,"vw":81.8},{"c":81.7924,"h":81.7924,"l":81.7924,"n":2,"o":81.7924,"t":"2026-10-20T22:40:00Z","v":120,"vw":81.7924},{"c":81.44,"h":81.44,"l":81.44,"n":3,"o":81.44,"t":"2026-10-21T08:00:00Z","v":621,"vw":81.44},{"c":81.49,"h":81.49,"l":81.49,"n":2,"o":81.49,"t":"2026-10-21T12:25:00Z","v":505,"vw":81.49},{"c":81,"h":81.47,"l":81,"n":12,"o":81.46,"t":"2026-10-21T13:00:00Z","v":921,"vw":81.159221},{"c":81,"h":81.02,"l":81,"n":4,"o":81,"t":"2026-10-21T13:15:00Z","v":1072,"vw":81.001959},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-21T13:20:00Z","v":252,"vw":81},{"c":81.325,"h":81.83,"l":80.85,"n":1285,"o":81.14,"t":"2026-10-21T13:30:00Z","v":244092,"vw":81.364174},{"c":81.335,"h":81.67,"l":80.8,"n":1124,"o":81.49,"t":"2026-10-21T13:35:00Z","v":102158,"vw":81.235032},{"c":81.09,"h":81.335,"l":80.8,"n":906,"o":81.335,"t":"2026-10-21T13:40:00Z","v":70188,"vw":81.049044},{"c":80.925,"h":81.27,"l":80.73,"n":1502,"o":81.09,"t":"2026-10-21T13:45:00Z","v":156453,"vw":80.973459},{"c":80.855,"h":81.11,"l":80.51,"n":1282,"o":80.925,"t":"2026-10-21T13:50:00Z","v":167195,"vw":80.873186},{"c":80.145,"h":80.86,"l":80.08,"n":791,"o":80.86,"t":"2026-10-21T13:55:00Z","v":64431,"vw":80.535292},{"c":79.775,"h":80.3,"l":79.59,"n":1269,"o":80.155,"t":"2026-10-21T14:00:00Z","v":88005,"vw":79.950271},{"c":80.105,"h":80.205,"l":79.485,"n":943,"o":79.73,"t":"2026-10-21T14:05:00Z","v":81395,"vw":79.828618},{"c":79.68,"h":80.23,"l":79.34,"n":1372,"o":80.07,"t":"2026-10-21T14:10:00Z","v":108731,"vw":79.896122},{"c":80.015,"h":80.05,"l":79.685,"n":939,"o":79.71,"t":"2026-10-21T14:15:00Z","v":89809,"vw":79.875268},{"c":79.97,"h":80.12,"l":79.835,"n":640,"o":80.03,"t":"2026-10-21T14:20:00Z","v":43101,"vw":79.959375},{"c":79.97,"h":80.1,"l":79.94,"n":714,"o":79.96,"t":"2026-10-21T14:25:00Z","v":55777,"vw":80.017728},{"c":80,"h":80.12,"l":79.89,"n":1015,"o":79.985,"t":"2026-10-21T14:30:00Z","v":87164,"vw":79.989984},{"c":80.1,"h":80.31,"l":79.91,"n":782,"o":80,"t":"2026-10-21T14:35:00Z","v":63036,"vw":80.084166},{"c":79.85,"h":80.18,"l":79.725,"n":772,"o":80.0801,"t":"2026-10-21T14:40:00Z","v":52001,"vw":80.009845},{"c":79.875,"h":79.88,"l":79.79,"n":464,"o":79.85,"t":"2026-10-21T14:45:00Z","v":26642,"vw":79.834423},{"c":79.97,"h":80.03,"l":79.83,"n":533,"o":79.87,"t":"2026-10-21T14:50:00Z","v":31466,"vw":79.934157},{"c":79.805,"h":79.98,"l":79.7,"n":538,"o":79.97,"t":"2026-10-21T14:55:00Z","v":26882,"vw":79.825686},{"c":79.765,"h":79.83,"l":79.68,"n":635,"o":79.8,"t":"2026-10-21T15:00:00Z","v":32622,"vw":79.756841},{"c":79.95,"h":79.95,"l":79.65,"n":528,"o":79.795,"t":"2026-10-21T15:05:00Z","v":29217,"vw":79.738458},{"c":79.81,"h":80.01,"l":79.81,"n":683,"o":79.95,"t":"2026-10-21T15:10:00Z","v":38149,"vw":79.948699},{"c":79.81,"h":79.98,"l":79.73,"n":549,"o":79.83,"t":"2026-10-21T15:15:00Z","v":26353,"vw":79.871226},{"c":79.795,"h":79.86,"l":79.78,"n":302,"o":79.81,"t":"2026-10-21T15:20:00Z","v":14641,"vw":79.819803},{"c":79.7,"h":79.88,"l":79.61,"n":462,"o":79.8,"t":"2026-10-21T15:25:00Z","v":18105,"vw":79.7766},{"c":79.64,"h":79.8825,"l":79.545,"n":582,"o":79.77,"t":"2026-10-21T15:30:00Z","v":28654,"vw":79.685768},{"c":79.69,"h":79.765,"l":79.605,"n":565,"o":79.605,"t":"2026-10-21T15:35:00Z","v":33835,"vw":79.681473},{"c":79.5,"h":79.77,"l":79.5,"n":907,"o":79.69,"t":"2026-10-21T15:40:00Z","v":98833,"vw":79.616936},{"c":79.605,"h":79.645,"l":79.46,"n":389,"o":79.46,"t":"2026-10-21T15:45:00Z","v":18371,"vw":79.580381},{"c":79.68,"h":79.71,"l":79.56,"n":890,"o":79.605,"t":"2026-10-21T15:50:00Z","v":66257,"vw":79.641752},{"c":79.63,"h":79.7,"l":79.595,"n":688,"o":79.69,"t":"2026-10-21T15:55:00Z","v":46798,"vw":79.645291},{"c":79.54,"h":79.66,"l":79.5,"n":816,"o":79.65,"t":"2026-10-21T16:00:00Z","v":48913,"vw":79.596938},{"c":79.35,"h":79.52,"l":79.33,"n":480,"o":79.52,"t":"2026-10-21T16:05:00Z","v":22689,"vw":79.418588},{"c":79.41,"h":79.45,"l":79.1603,"n":900,"o":79.34,"t":"2026-10-21T16:10:00Z","v":75524,"vw":79.32398},{"c":79.365,"h":79.5889,"l":79.34,"n":441,"o":79.455,"t":"2026-10-21T16:15:00Z","v":26255,"vw":79.48036},{"c":79.53,"h":79.555,"l":79.31,"n":680,"o":79.355,"t":"2026-10-21T16:20:00Z","v":30607,"vw":79.414458},{"c":79.345,"h":79.53,"l":79.214,"n":387,"o":79.53,"t":"2026-10-21T16:25:00Z","v":17991,"vw":79.355963},{"c":79.3,"h":79.44,"l":79.265,"n":689,"o":79.365,"t":"2026-10-21T16:30:00Z","v":39559,"vw":79.334061},{"c":79.345,"h":79.35,"l":79.25,"n":680,"o":79.2801,"t":"2026-10-21T16:35:00Z","v":42882,"vw":79.305652},{"c":79.455,"h":79.5,"l":79.3,"n":861,"o":79.345,"t":"2026-10-21T16:40:00Z","v":60561,"vw":79.388679},{"c":79.455,"h":79.52,"l":79.42,"n":580,"o":79.455,"t":"2026-10-21T16:45:00Z","v":38450,"vw":79.47368},{"c":79.39,"h":79.6,"l":79.32,"n":812,"o":79.43,"t":"2026-10-21T16:50:00Z","v":105751,"vw":79.413704},{"c":79.53,"h":79.555,"l":79.29,"n":801,"o":79.385,"t":"2026-10-21T16:55:00Z","v":68612,"vw":79.393241},{"c":79.46,"h":79.58,"l":79.36,"n":503,"o":79.53,"t":"2026-10-21T17:00:00Z","v":36202,"vw":79.461881},{"c":79.365,"h":79.5,"l":79.35,"n":473,"o":79.48,"t":"2026-10-21T17:05:00Z","v":29945,"vw":79.43449},{"c":79.545,"h":79.55,"l":79.33,"n":689,"o":79.355,"t":"2026-10-21T17:10:00Z","v":50868,"vw":79.421575},{"c":79.585,"h":79.6286,"l":79.53,"n":461,"o":79.545,"t":"2026-10-21T17:15:00Z","v":22097,"vw":79.577705},{"c":79.63,"h":79.66,"l":79.55,"n":747,"o":79.585,"t":"2026-10-21T17:20:00Z","v":44109,"vw":79.607579},{"c":79.525,"h":79.63,"l":79.44,"n":518,"o":79.62,"t":"2026-10-21T17:25:00Z","v":22240,"vw":79.545153},{"c":79.34,"h":79.54,"l":79.29,"n":760,"o":79.525,"t":"2026-10-21T17:30:00Z","v":39060,"vw":79.434604},{"c":79.4,"h":79.4,"l":79.23,"n":635,"o":79.34,"t":"2026-10-21T17:35:00Z","v":28301,"vw":79.333174},{"c":79.355,"h":79.405,"l":79.24,"n":515,"o":79.4,"t":"2026-10-21T17:40:00Z","v":28625,"vw":79.314917},{"c":79.49,"h":79.53,"l":79.27,"n":566,"o":79.35,"t":"2026-10-21T17:45:00Z","v":41892,"vw":79.378994},{"c":79.67,"h":79.685,"l":79.49,"n":539,"o":79.5,"t":"2026-10-21T17:50:00Z","v":35428,"vw":79.595817},{"c":79.71,"h":79.765,"l":79.62,"n":500,"o":79.665,"t":"2026-10-21T17:55:00Z","v":34688,"vw":79.711489},{"c":79.485,"h":79.715,"l":79.43,"n":550,"o":79.715,"t":"2026-10-21T18:00:00Z","v":32652,"vw":79.568718},{"c":79.54,"h":79.58,"l":79.41,"n":482,"o":79.485,"t":"2026-10-21T18:05:00Z","v":35223,"vw":79.490194},{"c":79.545,"h":79.58,"l":79.455,"n":395,"o":79.53,"t":"2026-10-21T18:10:00Z","v":19478,"vw":79.525459},{"c":79.455,"h":79.57,"l":79.395,"n":565,"o":79.545,"t":"2026-10-21T18:15:00Z","v":35413,"vw":79.486016},{"c":79.435,"h":79.485,"l":79.37,"n":566,"o":79.455,"t":"2026-10-21T18:20:00Z","v":33761,"vw":79.432571},{"c":79.57,"h":79.57,"l":79.41,"n":678,"o":79.41,"t":"2026-10-21T18:25:00Z","v":45666,"vw":79.495546},{"c":79.565,"h":79.62,"l":79.52,"n":553,"o":79.58,"t":"2026-10-21T18:30:00Z","v":33904,"vw":79.575062},{"c":79.635,"h":79.66,"l":79.525,"n":787,"o":79.565,"t":"2026-10-21T18:35:00Z","v":53046,"vw":79.59752},{"c":79.59,"h":79.72,"l":79.54,"n":1040,"o":79.61,"t":"2026-10-21T18:40:00Z","v":73775,"vw":79.629126},{"c":79.42,"h":79.62,"l":79.32,"n":965,"o":79.59,"t":"2026-10-21T18:45:00Z","v":62434,"vw":79.484419},{"c":79.425,"h":79.5,"l":79.365,"n":903,"o":79.39,"t":"2026-10-21T18:50:00Z","v":60618,"vw":79.427311},{"c":79.02,"h":79.425,"l":78.99,"n":1141,"o":79.425,"t":"2026-10-21T18:55:00Z","v":77543,"vw":79.227838},{"c":79.19,"h":79.19,"l":78.95,"n":2226,"o":79.02,"t":"2026-10-21T19:00:00Z","v":121620,"vw":79.044083},{"c":78.775,"h":79.195,"l":78.775,"n":891,"o":79.195,"t":"2026-10-21T19:05:00Z","v":61780,"vw":79.036315},{"c":78.72,"h":78.84,"l":78.675,"n":1111,"o":78.775,"t":"2026-10-21T19:10:00Z","v":68970,"vw":78.757278},{"c":79.04,"h":79.04,"l":78.72,"n":1205,"o":78.73,"t":"2026-10-21T19:15:00Z","v":85246,"vw":78.871946},{"c":79.065,"h":79.17,"l":79.01,"n":903,"o":79.055,"t":"2026-10-21T19:20:00Z","v":69470,"vw":79.100764},{"c":78.955,"h":79.145,"l":78.955,"n":1073,"o":79.065,"t":"2026-10-21T19:25:00Z","v":71277,"vw":79.039323},{"c":78.74,"h":78.96,"l":78.585,"n":1480,"o":78.94,"t":"2026-10-21T19:30:00Z","v":96674,"vw":78.76947},{"c":78.77,"h":78.82,"l":78.64,"n":1265,"o":78.74,"t":"2026-10-21T19:35:00Z","v":77659,"vw":78.725448},{"c":78.825,"h":78.85,"l":78.71,"n":1134,"o":78.77,"t":"2026-10-21T19:40:00Z","v":70154,"vw":78.767641},{"c":78.7,"h":78.99,"l":78.7,"n":2107,"o":78.81,"t":"2026-10-21T19:45:00Z","v":198823,"vw":78.820805},{"c":78.65,"h":78.8,"l":78.61,"n":2843,"o":78.69,"t":"2026-10-21T19:50:00Z","v":199350,"vw":78.690746},{"c":78.64,"h":78.94,"l":78.61,"n":7647,"o":78.67,"t":"2026-10-21T19:55:00Z","v":687427,"vw":78.766559},{"c":78.65,"h":78.65,"l":78.65,"n":82,"o":78.65,"t":"2026-10-21T20:00:00Z","v":1363528,"vw":78.65},{"c":78.65,"h":78.65,"l":78.65,"n":28,"o":78.65,"t":"2026-10-21T20:10:00Z","v":1005,"vw":78.65},{"c":75.5686,"h":78.3,"l":75.5686,"n":86,"o":78.3,"t":"2026-10-21T20:15:00Z","v":2562,"vw":77.082851},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-10-21T20:25:00Z","v":302,"vw":77.5},{"c":77.7,"h":77.7,"l":77.7,"n":9,"o":77.7,"t":"2026-10-21T20:45:00Z","v":361,"vw":77.7},{"c":77.35,"h":77.35,"l":77.35,"n":3,"o":77.35,"t":"2026-10-21T21:05:00Z","v":235,"vw":77.35},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-21T21:45:00Z","v":194,"vw":77.51},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-21T23:50:00Z","v":180,"vw":78.5},{"c":78.1,"h":78.1,"l":78.1,"n":5,"o":78.1,"t":"2026-10-22T10:35:00Z","v":130,"vw":78.1},{"c":78.25,"h":78.4,"l":78.25,"n":7,"o":78.4,"t":"2026-10-22T11:40:00Z","v":425,"vw":78.348361},{"c":77.51,"h":77.53,"l":77.51,"n":28,"o":77.53,"t":"2026-10-22T13:25:00Z","v":712,"vw":77.518201},{"c":78.315,"h":78.53,"l":76.29,"n":1202,"o":76.29,"t":"2026-10-22T13:30:00Z","v":222690,"vw":77.785095},{"c":77.42,"h":78.315,"l":77.2,"n":815,"o":78.315,"t":"2026-10-22T13:35:00Z","v":70696,"vw":77.71032},{"c":78.23,"h":78.34,"l":77.35,"n":647,"o":77.36,"t":"2026-10-22T13:40:00Z","v":50833,"vw":77.867553},{"c":79.12,"h":79.17,"l":77.85,"n":1182,"o":78.06,"t":"2026-10-22T13:45:00Z","v":116657,"vw":78.739606},{"c":79.45,"h":79.57,"l":78.79,"n":1109,"o":79.04,"t":"2026-10-22T13:50:00Z","v":104433,"vw":79.24445},{"c":80.135,"h":80.27,"l":79.44,"n":996,"o":79.45,"t":"2026-10-22T13:55:00Z","v":130944,"vw":79.753687},{"c":79.765,"h":80.26,"l":79.69,"n":1594,"o":80.12,"t":"2026-10-22T14:00:00Z","v":133918,"vw":80.005732},{"c":79.68,"h":79.88,"l":79.5,"n":915,"o":79.785,"t":"2026-10-22T14:05:00Z","v":61498,"vw":79.700058},{"c":79.83,"h":80.02,"l":79.65,"n":765,"o":79.76,"t":"2026-10-22T14:10:00Z","v":54105,"vw":79.904855},{"c":79.33,"h":79.82,"l":78.9,"n":876,"o":79.82,"t":"2026-10-22T14:15:00Z","v":54202,"vw":79.37425},{"c":79.75,"h":80.3,"l":79.32,"n":1160,"o":79.32,"t":"2026-10-22T14:20:00Z","v":73730,"vw":80.011008},{"c":79.995,"h":80.14,"l":79.73,"n":719,"o":79.75,"t":"2026-10-22T14:25:00Z","v":54192,"vw":79.931806},{"c":79.695,"h":80.11,"l":79.695,"n":1147,"o":80.005,"t":"2026-10-22T14:30:00Z","v":94332,"vw":79.976414},{"c":79.58,"h":79.775,"l":79.45,"n":997,"o":79.695,"t":"2026-10-22T14:35:00Z","v":69993,"vw":79.595723},{"c":79.675,"h":79.725,"l":79.35,"n":1040,"o":79.59,"t":"2026-10-22T14:40:00Z","v":83624,"vw":79.498437},{"c":80.01,"h":80.14,"l":79.575,"n":890,"o":79.675,"t":"2026-10-22T14:45:00Z","v":56448,"vw":79.857323},{"c":79.795,"h":80.1205,"l":79.78,"n":1147,"o":80.07,"t":"2026-10-22T14:50:00Z","v":91386,"vw":79.992042},{"c":79.64,"h":79.945,"l":79.465,"n":727,"o":79.8,"t":"2026-10-22T14:55:00Z","v":48008,"vw":79.749032},{"c":79.32,"h":79.635,"l":79.29,"n":579,"o":79.61,"t":"2026-10-22T15:00:00Z","v":34733,"vw":79.468607},{"c":79.26,"h":79.46,"l":79.15,"n":521,"o":79.43,"t":"2026-10-22T15:05:00Z","v":30852,"vw":79.321873},{"c":79.335,"h":79.35,"l":79.09,"n":524,"o":79.26,"t":"2026-10-22T15:10:00Z","v":26472,"vw":79.219381},{"c":79.425,"h":79.425,"l":79.15,"n":703,"o":79.29,"t":"2026-10-22T15:15:00Z","v":42445,"vw":79.270968},{"c":79.275,"h":79.425,"l":79.13,"n":583,"o":79.425,"t":"2026-10-22T15:20:00Z","v":34084,"vw":79.262471},{"c":79.15,"h":79.43,"l":79.15,"n":538,"o":79.27,"t":"2026-10-22T15:25:00Z","v":34586,"vw":79.300721},{"c":79.415,"h":79.415,"l":79.15,"n":607,"o":79.15,"t":"2026-10-22T15:30:00Z","v":36185,"vw":79.306647},{"c":79.61,"h":79.63,"l":79.31,"n":704,"o":79.36,"t":"2026-10-22T15:35:00Z","v":32710,"vw":79.419226},{"c":79.5325,"h":79.665,"l":79.37,"n":619,"o":79.64,"t":"2026-10-22T15:40:00Z","v":37759,"vw":79.539515},{"c":79.33,"h":79.55,"l":79.12,"n":705,"o":79.51,"t":"2026-10-22T15:45:00Z","v":42179,"vw":79.305793},{"c":79.465,"h":79.73,"l":79.31,"n":505,"o":79.37,"t":"2026-10-22T15:50:00Z","v":25030,"vw":79.508775},{"c":80.03,"h":80.04,"l":79.45,"n":666,"o":79.45,"t":"2026-10-22T15:55:00Z","v":37212,"vw":79.751715},{"c":80.04,"h":80.08,"l":79.82,"n":622,"o":80.04,"t":"2026-10-22T16:00:00Z","v":35467,"vw":79.990732},{"c":79.905,"h":80.0551,"l":79.67,"n":663,"o":80.05,"t":"2026-10-22T16:05:00Z","v":50333,"vw":79.801916},{"c":79.445,"h":79.91,"l":79.19,"n":1006,"o":79.905,"t":"2026-10-22T16:10:00Z","v":96191,"vw":79.452148},{"c":79.37,"h":79.66,"l":79.31,"n":520,"o":79.445,"t":"2026-10-22T16:15:00Z","v":26960,"vw":79.464237},{"c":79.305,"h":79.48,"l":79.16,"n":825,"o":79.37,"t":"2026-10-22T16:20:00Z","v":94260,"vw":79.404132},{"c":79.175,"h":79.31,"l":79.1,"n":670,"o":79.31,"t":"2026-10-22T16:25:00Z","v":35453,"vw":79.207387},{"c":79.44,"h":79.46,"l":79.17,"n":685,"o":79.18,"t":"2026-10-22T16:30:00Z","v":40988,"vw":79.291592},{"c":79.455,"h":79.455,"l":79.31,"n":543,"o":79.42,"t":"2026-10-22T16:35:00Z","v":22652,"vw":79.391751},{"c":79.47,"h":79.525,"l":79.32,"n":605,"o":79.4,"t":"2026-10-22T16:40:00Z","v":25480,"vw":79.436714},{"c":79.895,"h":80.09,"l":79.39,"n":1318,"o":79.41,"t":"2026-10-22T16:45:00Z","v":96757,"vw":79.756523},{"c":79.885,"h":80.005,"l":79.775,"n":587,"o":79.895,"t":"2026-10-22T16:50:00Z","v":35584,"vw":79.878398},{"c":79.81,"h":79.9,"l":79.68,"n":641,"o":79.85,"t":"2026-10-22T16:55:00Z","v":31282,"vw":79.786912},{"c":80.125,"h":80.125,"l":79.805,"n":704,"o":79.805,"t":"2026-10-22T17:00:00Z","v":36787,"vw":79.97133},{"c":80.16,"h":80.23,"l":79.97,"n":737,"o":80.1,"t":"2026-10-22T17:05:00Z","v":43358,"vw":80.086535},{"c":80.27,"h":80.29,"l":79.96,"n":752,"o":80.13,"t":"2026-10-22T17:10:00Z","v":104893,"vw":80.09992},{"c":80.135,"h":80.3999,"l":80.06,"n":581,"o":80.301,"t":"2026-10-22T17:15:00Z","v":68684,"vw":80.214835},{"c":79.665,"h":80.15,"l":79.66,"n":501,"o":80.11,"t":"2026-10-22T17:20:00Z","v":32740,"vw":79.92737},{"c":79.7,"h":79.81,"l":79.63,"n":551,"o":79.67,"t":"2026-10-22T17:25:00Z","v":36018,"vw":79.707855},{"c":79.55,"h":79.74,"l":79.345,"n":801,"o":79.695,"t":"2026-10-22T17:30:00Z","v":61365,"vw":79.603038},{"c":79.26,"h":79.6299,"l":79.22,"n":722,"o":79.56,"t":"2026-10-22T17:35:00Z","v":63769,"vw":79.370686},{"c":79.35,"h":79.4,"l":78.99,"n":532,"o":79.345,"t":"2026-10-22T17:40:00Z","v":52934,"vw":79.208242},{"c":79.24,"h":79.355,"l":79.115,"n":558,"o":79.25,"t":"2026-10-22T17:45:00Z","v":37400,"vw":79.228711},{"c":79.41,"h":79.58,"l":79.23,"n":625,"o":79.29,"t":"2026-10-22T17:50:00Z","v":34101,"vw":79.37624},{"c":79.57,"h":79.605,"l":79.35,"n":538,"o":79.4,"t":"2026-10-22T17:55:00Z","v":27523,"vw":79.524132},{"c":79.1,"h":79.6,"l":79.055,"n":1026,"o":79.6,"t":"2026-10-22T18:00:00Z","v":82802,"vw":79.315831},{"c":79.06,"h":79.235,"l":78.94,"n":659,"o":79.11,"t":"2026-10-22T18:05:00Z","v":50296,"vw":79.11926},{"c":78.83,"h":79.07,"l":78.7301,"n":522,"o":79.055,"t":"2026-10-22T18:10:00Z","v":33851,"vw":78.861581},{"c":78.995,"h":79.015,"l":78.82,"n":604,"o":78.84,"t":"2026-10-22T18:15:00Z","v":40299,"vw":78.923265},{"c":78.775,"h":79.01,"l":78.75,"n":514,"o":78.995,"t":"2026-10-22T18:20:00Z","v":28257,"vw":78.883456},{"c":79,"h":79.04,"l":78.69,"n":599,"o":78.79,"t":"2026-10-22T18:25:00Z","v":40084,"vw":78.850744},{"c":79.01,"h":79.05,"l":78.8325,"n":701,"o":79.04,"t":"2026-10-22T18:30:00Z","v":61103,"vw":78.954589},{"c":79.55,"h":79.65,"l":79.03,"n":1656,"o":79.03,"t":"2026-10-22T18:35:00Z","v":218966,"vw":79.419719},{"c":79.33,"h":79.68,"l":79.15,"n":704,"o":79.585,"t":"2026-10-22T18:40:00Z","v":50626,"vw":79.419871},{"c":79.69,"h":79.74,"l":79.27,"n":1192,"o":79.305,"t":"2026-10-22T18:45:00Z","v":130084,"vw":79.475403},{"c":79.71,"h":79.72,"l":79.51,"n":687,"o":79.6886,"t":"2026-10-22T18:50:00Z","v":47919,"vw":79.615211},{"c":79.78,"h":79.785,"l":79.54,"n":641,"o":79.71,"t":"2026-10-22T18:55:00Z","v":42475,"vw":79.655545},{"c":79.78,"h":79.84,"l":79.6333,"n":792,"o":79.765,"t":"2026-10-22T19:00:00Z","v":55157,"vw":79.746841},{"c":79.78,"h":79.99,"l":79.6,"n":822,"o":79.77,"t":"2026-10-22T19:05:00Z","v":55729,"vw":79.755983},{"c":79.62,"h":79.93,"l":79.59,"n":906,"o":79.79,"t":"2026-10-22T19:10:00Z","v":56914,"vw":79.806484},{"c":79.59,"h":79.81,"l":79.43,"n":687,"o":79.62,"t":"2026-10-22T19:15:00Z","v":45964,"vw":79.618014},{"c":79.475,"h":79.59,"l":79.39,"n":775,"o":79.59,"t":"2026-10-22T19:20:00Z","v":48312,"vw":79.473952},{"c":79.205,"h":79.46,"l":79.12,"n":735,"o":79.46,"t":"2026-10-22T19:25:00Z","v":37448,"vw":79.290463},{"c":79.295,"h":79.31,"l":79.09,"n":862,"o":79.18,"t":"2026-10-22T19:30:00Z","v":44589,"vw":79.22617},{"c":79.38,"h":79.43,"l":79.09,"n":815,"o":79.26,"t":"2026-10-22T19:35:00Z","v":49325,"vw":79.229348},{"c":79.265,"h":79.3949,"l":79.1,"n":1027,"o":79.36,"t":"2026-10-22T19:40:00Z","v":64943,"vw":79.267748},{"c":79.22,"h":79.43,"l":79.085,"n":1168,"o":79.265,"t":"2026-10-22T19:45:00Z","v":84319,"vw":79.275188},{"c":79.185,"h":79.46,"l":79.17,"n":1783,"o":79.235,"t":"2026-10-22T19:50:00Z","v":98515,"vw":79.317381},{"c":79.17,"h":79.685,"l":79.065,"n":5471,"o":79.21,"t":"2026-10-22T19:55:00Z","v":445949,"vw":79.341228},{"c":78.83,"h":79.17,"l":78.83,"n":88,"o":79.17,"t":"2026-10-22T20:00:00Z","v":920911,"vw":78.835537},{"c":78.83,"h":78.83,"l":78.83,"n":2,"o":78.83,"t":"2026-10-22T20:30:00Z","v":1377,"vw":78.83},{"c":85.2555,"h":87,"l":79.85,"n":801,"o":79.85,"t":"2026-10-22T21:30:00Z","v":37783,"vw":84.701746},{"c":84.66,"h":85.98,"l":84,"n":49,"o":85.42,"t":"2026-10-22T21:35:00Z","v":4242,"vw":85.023656},{"c":86.17,"h":87,"l":84,"n":138,"o":84,"t":"2026-10-22T21:40:00Z","v":18950,"vw":86.438755},{"c":86.7,"h":87,"l":86,"n":124,"o":86.48,"t":"2026-10-22T21:45:00Z","v":10496,"vw":86.259252},{"c":85.97,"h":86.27,"l":85.33,"n":54,"o":86.27,"t":"2026-10-22T21:50:00Z","v":13292,"vw":86.034506},{"c":85.98,"h":85.98,"l":85.5,"n":18,"o":85.5,"t":"2026-10-22T21:55:00Z","v":1002,"vw":85.77558},{"c":85.69,"h":85.69,"l":85.61,"n":5,"o":85.61,"t":"2026-10-22T22:00:00Z","v":876,"vw":85.628751},{"c":85.67,"h":85.67,"l":85.67,"n":2,"o":85.67,"t":"2026-10-22T22:10:00Z","v":110,"vw":85.67},{"c":85.69,"h":85.69,"l":85.64,"n":11,"o":85.67,"t":"2026-10-22T22:20:00Z","v":1014,"vw":85.676667},{"c":85.69,"h":85.69,"l":85.69,"n":6,"o":85.69,"t":"2026-10-22T22:25:00Z","v":756,"vw":85.69},{"c":86.5,"h":86.5,"l":85.49,"n":40,"o":85.49,"t":"2026-10-22T22:30:00Z","v":4027,"vw":85.684089},{"c":85.8454,"h":85.89,"l":85.8454,"n":3,"o":85.89,"t":"2026-10-22T22:40:00Z","v":601,"vw":85.8677},{"c":85.6,"h":85.89,"l":85.6,"n":10,"o":85.8831,"t":"2026-10-22T22:45:00Z","v":734,"vw":85.73076}],"history":[{"c":110.19,"h":113.13,"l":109.96,"n":31132,"o":112.2,"t":"2024-10-21T04:00:00Z","v":2111352,"vw":110.43557},{"c":109.77,"h":110.3,"l":108.73,"n":32170,"o":109.22,"t":"2024-10-22T04:00:00Z","v":3016551,"vw":109.776858},{"c":110.68,"h":110.71,"l":109.33,"n":40040,"o":110,"t":"2024-10-23T04:00:00Z","v":3753576,"vw":110.287031},{"c":111.45,"h":111.98,"l":110.8,"n":29851,"o":110.8,"t":"2024-10-24T04:00:00Z","v":2609351,"vw":111.53868},{"c":108.91,"h":112.11,"l":108.88,"n":31416,"o":111.7,"t":"2024-10-25T04:00:00Z","v":1873838,"vw":109.601917},{"c":109.05,"h":110.45,"l":108.98,"n":24957,"o":109.82,"t":"2024-10-28T04:00:00Z","v":1727274,"vw":109.356757},{"c":106.61,"h":108.85,"l":106.15,"n":34440,"o":107.77,"t":"2024-10-29T04:00:00Z","v":1974535,"vw":106.957039},{"c":107.81,"h":108.7531,"l":107,"n":33283,"o":107,"t":"2024-10-30T04:00:00Z","v":2234321,"vw":107.869786},{"c":107.49,"h":108.97,"l":106.75,"n":27150,"o":106.95,"t":"2024-10-31T04:00:00Z","v":1702728,"vw":107.947323},{"c":106.58,"h":108.4,"l":106.42,"n":30704,"o":108.04,"t":"2024-11-01T04:00:00Z","v":1815682,"vw":107.035389},{"c":108.36,"h":108.44,"l":107.05,"n":33289,"o":107.49,"t":"2024-11-04T05:00:00Z","v":1975557,"vw":107.92959},{"c":108.7,"h":109.07,"l":107.11,"n":27799,"o":107.47,"t":"2024-11-05T05:00:00Z","v":2142464,"vw":108.606229},{"c":103.47,"h":107.02,"l":102.07,"n":59068,"o":106.14,"t":"2024-11-06T05:00:00Z","v":3666320,"vw":103.257357},{"c":104.21,"h":105.18,"l":103.41,"n":37009,"o":104.12,"t":"2024-11-07T05:00:00Z","v":2634843,"vw":104.236637},{"c":105.85,"h":106.1959,"l":104.35,"n":31532,"o":104.96,"t":"2024-11-08T05:00:00Z","v":1606701,"vw":105.661583},{"c":104.1,"h":106.1171,"l":103.91,"n":28372,"o":104.6,"t":"2024-11-11T05:00:00Z","v":1576711,"vw":104.611139},{"c":102.25,"h":103.62,"l":101.52,"n":33621,"o":103.27,"t":"2024-11-12T05:00:00Z","v":1928980,"vw":102.319896},{"c":102.76,"h":104.1599,"l":102.06,"n":28406,"o":103.51,"t":"2024-11-13T05:00:00Z","v":2316683,"vw":102.793949},{"c":102.92,"h":103.915,"l":101.8855,"n":29974,"o":102.32,"t":"2024-11-14T05:00:00Z","v":2404236,"vw":102.987986},{"c":103.8,"h":104.1625,"l":102.705,"n":30703,"o":102.8,"t":"2024-11-15T05:00:00Z","v":2293374,"vw":103.489897},{"c":104.59,"h":104.77,"l":102.92,"n":26748,"o":103,"t":"2024-11-18T05:00:00Z","v":1580619,"vw":104.319811},{"c":104.47,"h":105.2725,"l":103.48,"n":21687,"o":104.48,"t":"2024-11-19T05:00:00Z","v":2254679,"vw":104.586026},{"c":104.37,"h":104.82,"l":103.69,"n":23397,"o":104.2,"t":"2024-11-20T05:00:00Z","v":6769290,"vw":104.382227},{"c":104.5,"h":105.01,"l":103.38,"n":24593,"o":104.16,"t":"2024-11-21T05:00:00Z","v":1456021,"vw":104.487234},{"c":105.44,"h":105.8,"l":104.92,"n":23400,"o":105.31,"t":"2024-11-22T05:00:00Z","v":1541972,"vw":105.496237},{"c":106.08,"h":107.39,"l":105.68,"n":41690,"o":106.25,"t":"2024-11-25T05:00:00Z","v":4158154,"vw":106.094708},{"c":106.3,"h":106.85,"l":105.1241,"n":28848,"o":105.71,"t":"2024-11-26T05:00:00Z","v":2914041,"vw":106.196212},{"c":106.7,"h":107.5,"l":106.6605,"n":27371,"o":106.88,"t":"2024-11-27T05:00:00Z","v":1977283,"vw":106.963134},{"c":106.25,"h":107.32,"l":106.16,"n":22395,"o":106.64,"t":"2024-11-29T05:00:00Z","v":1838391,"vw":106.745267},{"c":105.32,"h":106.235,"l":104.91,"n":38932,"o":106.15,"t":"2024-12-02T05:00:00Z","v":2514905,"vw":105.521114},{"c":104.69,"h":105.82,"l":104.66,"n":24229,"o":105.35,"t":"2024-12-03T05:00:00Z","v":1938512,"vw":104.977477},{"c":103.45,"h":105.15,"l":102.85,"n":31010,"o":104.44,"t":"2024-12-04T05:00:00Z","v":3404048,"vw":103.336188},{"c":103.32,"h":103.64,"l":102.78,"n":31615,"o":102.8,"t":"2024-12-05T05:00:00Z","v":2284798,"vw":103.242756},{"c":101.85,"h":103.995,"l":101.4,"n":36934,"o":103.94,"t":"2024-12-06T05:00:00Z","v":2965187,"vw":101.91894},{"c":102,"h":102.77,"l":101.47,"n":50405,"o":101.55,"t":"2024-12-09T05:00:00Z","v":4257096,"vw":102.166317},{"c":100.56,"h":102.15,"l":100.17,"n":47407,"o":100.9,"t":"2024-12-10T05:00:00Z","v":3232759,"vw":100.917439},{"c":99.18,"h":101.13,"l":98.88,"n":37276,"o":100.35,"t":"2024-12-11T05:00:00Z","v":2749868,"vw":99.324903},{"c":98.77,"h":99.81,"l":98.67,"n":41049,"o":99.1,"t":"2024-12-12T05:00:00Z","v":3351722,"vw":99.050801},{"c":97.11,"h":97.76,"l":96.51,"n":43096,"o":96.55,"t":"2024-12-13T05:00:00Z","v":3698427,"vw":97.078797},{"c":95.72,"h":97.71,"l":95.57,"n":50609,"o":96.91,"t":"2024-12-16T05:00:00Z","v":8087962,"vw":96.143228},{"c":94.88,"h":97.07,"l":94.78,"n":45445,"o":95.9,"t":"2024-12-17T05:00:00Z","v":5386862,"vw":95.323203},{"c":92.9,"h":95.54,"l":92.77,"n":57445,"o":94.5,"t":"2024-12-18T05:00:00Z","v":6212736,"vw":93.433533},{"c":90.73,"h":92.77,"l":90.69,"n":59430,"o":92.05,"t":"2024-12-19T05:00:00Z","v":7923677,"vw":91.325091},{"c":90.66,"h":91.8101,"l":89.64,"n":55877,"o":90.47,"t":"2024-12-20T05:00:00Z","v":8378449,"vw":90.695789},{"c":90.75,"h":91.06,"l":89.49,"n":42146,"o":90.22,"t":"2024-12-23T05:00:00Z","v":3638488,"vw":90.514885},{"c":91,"h":91.32,"l":89.9,"n":17414,"o":90.22,"t":"2024-12-24T05:00:00Z","v":1323886,"vw":90.722926},{"c":91.14,"h":91.21,"l":90.31,"n":26315,"o":90.51,"t":"2024-12-26T05:00:00Z","v":2271181,"vw":90.978928},{"c":90.56,"h":92.02,"l":90.365,"n":33439,"o":90.75,"t":"2024-12-27T05:00:00Z","v":2915341,"vw":90.906735},{"c":89.78,"h":90.725,"l":88.92,"n":33490,"o":90.68,"t":"2024-12-30T05:00:00Z","v":2356881,"vw":89.523625},{"c":90.76,"h":91.39,"l":89.585,"n":34731,"o":90,"t":"2024-12-31T05:00:00Z","v":3087257,"vw":90.622244},{"c":89.26,"h":90.91,"l":89.095,"n":35678,"o":90.77,"t":"2025-01-02T05:00:00Z","v":2464351,"vw":89.639252},{"c":89.99,"h":90.265,"l":88.65,"n":29742,"o":89.25,"t":"2025-01-03T05:00:00Z","v":2108319,"vw":89.839326},{"c":88.54,"h":89.701,"l":88.26,"n":36727,"o":89.7,"t":"2025-01-06T05:00:00Z","v":2427583,"vw":88.980169},{"c":87.46,"h":89.05,"l":87.26,"n":36342,"o":88.52,"t":"2025-01-07T05:00:00Z","v":2891730,"vw":87.761559},{"c":87.5,"h":87.53,"l":85.96,"n":42919,"o":87.15,"t":"2025-01-08T05:00:00Z","v":3431502,"vw":87.015711},{"c":84.33,"h":86.36,"l":84.2,"n":52794,"o":86.11,"t":"2025-01-10T05:00:00Z","v":4120805,"vw":85.050239},{"c":85.73,"h":85.8229,"l":84.25,"n":40987,"o":84.46,"t":"2025-01-13T05:00:00Z","v":4525924,"vw":85.340633},{"c":86.67,"h":87.305,"l":85.6,"n":33258,"o":85.73,"t":"2025-01-14T05:00:00Z","v":2557936,"vw":86.633505},{"c":86.64,"h":89.095,"l":86.41,"n":41941,"o":88.77,"t":"2025-01-15T05:00:00Z","v":3054095,"vw":87.20382},{"c":90.65,"h":90.74,"l":86.68,"n":41788,"o":86.68,"t":"2025-01-16T05:00:00Z","v":4297815,"vw":89.671006},{"c":91.06,"h":91.635,"l":90.73,"n":36040,"o":91.13,"t":"2025-01-17T05:00:00Z","v":4990908,"vw":91.141689},{"c":90.7,"h":92.71,"l":90.57,"n":39054,"o":91.47,"t":"2025-01-21T05:00:00Z","v":4255083,"vw":91.10907},{"c":88.43,"h":90.225,"l":88.2,"n":31083,"o":89.87,"t":"2025-01-22T05:00:00Z","v":3213860,"vw":88.658851},{"c":88.64,"h":88.76,"l":87.1001,"n":30719,"o":88.07,"t":"2025-01-23T05:00:00Z","v":2284393,"vw":88.269049},{"c":88.49,"h":89.26,"l":88.03,"n":26408,"o":88.58,"t":"2025-01-24T05:00:00Z","v":1714642,"vw":88.620969},{"c":92.43,"h":93.3,"l":90.55,"n":44634,"o":91.05,"t":"2025-01-27T05:00:00Z","v":4198573,"vw":91.991072},{"c":89.75,"h":92.26,"l":89.36,"n":34536,"o":91.97,"t":"2025-01-28T05:00:00Z","v":2251267,"vw":90.119051},{"c":87.89,"h":89.82,"l":87.56,"n":40169,"o":89.34,"t":"2025-01-29T05:00:00Z","v":2644277,"vw":88.48426},{"c":89.03,"h":89.66,"l":88.1,"n":27993,"o":89.005,"t":"2025-01-30T05:00:00Z","v":2704568,"vw":88.972655},{"c":89.28,"h":90.02,"l":88.6,"n":27979,"o":88.84,"t":"2025-01-31T05:00:00Z","v":2567725,"vw":89.347223},{"c":89.33,"h":90.0399,"l":87.92,"n":28925,"o":88.99,"t":"2025-02-03T05:00:00Z","v":2123629,"vw":89.253005},{"c":88.55,"h":89.24,"l":87.9,"n":26592,"o":88.7,"t":"2025-02-04T05:00:00Z","v":1723159,"vw":88.587297},{"c":89.85,"h":90.26,"l":88.54,"n":24633,"o":89.83,"t":"2025-02-05T05:00:00Z","v":1570780,"vw":89.766319},{"c":90.24,"h":90.43,"l":89.4,"n":22302,"o":90.25,"t":"2025-02-06T05:00:00Z","v":1741714,"vw":90.137151},{"c":89.51,"h":90.393,"l":88.97,"n":25545,"o":90.15,"t":"2025-02-07T05:00:00Z","v":1512211,"vw":89.483297},{"c":89.67,"h":90.07,"l":88.7,"n":24708,"o":89.8,"t":"2025-02-10T05:00:00Z","v":1874170,"vw":89.55204},{"c":91.22,"h":91.31,"l":89.375,"n":26616,"o":89.42,"t":"2025-02-11T05:00:00Z","v":1769409,"vw":90.69168},{"c":89.73,"h":90.4599,"l":88.86,"n":27089,"o":89.73,"t":"2025-02-12T05:00:00Z","v":2077996,"vw":89.771044},{"c":89.87,"h":90.63,"l":89.66,"n":29005,"o":90.06,"t":"2025-02-13T05:00:00Z","v":2445565,"vw":90.010229},{"c":87.96,"h":90.5,"l":87.96,"n":39117,"o":89.28,"t":"2025-02-14T05:00:00Z","v":3411729,"vw":88.707873},{"c":89.31,"h":90.21,"l":87.75,"n":45593,"o":87.87,"t":"2025-02-18T05:00:00Z","v":4455756,"vw":89.123381},{"c":89.26,"h":89.83,"l":89.01,"n":26402,"o":89.25,"t":"2025-02-19T05:00:00Z","v":1646028,"vw":89.337443},{"c":91.23,"h":91.44,"l":88.52,"n":32125,"o":89.01,"t":"2025-02-20T05:00:00Z","v":2659027,"vw":90.695325},{"c":92.19,"h":92.7,"l":90.8,"n":37390,"o":90.9591,"t":"2025-02-21T05:00:00Z","v":3041977,"vw":91.958051},{"c":92.56,"h":93.55,"l":91.27,"n":34486,"o":91.9,"t":"2025-02-24T05:00:00Z","v":2140411,"vw":92.710145},{"c":93.33,"h":96.03,"l":92.81,"n":62117,"o":93.17,"t":"2025-02-25T05:00:00Z","v":4404602,"vw":94.339563},{"c":91.63,"h":92.71,"l":90.94,"n":41172,"o":92.02,"t":"2025-02-26T05:00:00Z","v":3345735,"vw":91.620272},{"c":93.45,"h":93.95,"l":91.34,"n":36267,"o":91.63,"t":"2025-02-27T05:00:00Z","v":2201811,"vw":93.243106},{"c":94.1,"h":95.06,"l":93.21,"n":37182,"o":94.08,"t":"2025-02-28T05:00:00Z","v":3198365,"vw":94.012685},{"c":95.86,"h":96.07,"l":93.695,"n":38206,"o":93.86,"t":"2025-03-03T05:00:00Z","v":2162543,"vw":95.398765},{"c":94.21,"h":97.68,"l":94.18,"n":43048,"o":96.49,"t":"2025-03-04T05:00:00Z","v":2583954,"vw":95.15009},{"c":94.63,"h":95.3,"l":93.03,"n":31424,"o":93.08,"t":"2025-03-05T05:00:00Z","v":2011601,"vw":94.559189},{"c":95.18,"h":95.675,"l":92.9,"n":41161,"o":94.94,"t":"2025-03-06T05:00:00Z","v":2899231,"vw":94.813818},{"c":97.73,"h":98,"l":95.44,"n":42193,"o":95.74,"t":"2025-03-07T05:00:00Z","v":2669525,"vw":97.470209},{"c":98.52,"h":101.06,"l":98.09,"n":64091,"o":98.64,"t":"2025-03-10T04:00:00Z","v":3772798,"vw":99.349128},{"c":97.63,"h":99.8,"l":97.03,"n":53383,"o":98.77,"t":"2025-03-11T04:00:00Z","v":3416132,"vw":97.771011},{"c":95.29,"h":96.99,"l":95.08,"n":48400,"o":96.86,"t":"2025-03-12T04:00:00Z","v":2965804,"vw":95.525859},{"c":95.09,"h":96.75,"l":94.095,"n":45142,"o":95.62,"t":"2025-03-13T04:00:00Z","v":3287389,"vw":95.089946},{"c":103.22,"h":103.67,"l":99.2911,"n":104475,"o":100.42,"t":"2025-03-14T04:00:00Z","v":8718746,"vw":102.529669},{"c":102.91,"h":104.19,"l":102.47,"n":61996,"o":103.61,"t":"2025-03-17T04:00:00Z","v":8458048,"vw":103.164963},{"c":104.94,"h":105.63,"l":101.34,"n":66288,"o":101.87,"t":"2025-03-18T04:00:00Z","v":5314345,"vw":104.644572},{"c":104.35,"h":105.99,"l":103.4103,"n":58181,"o":104.99,"t":"2025-03-19T04:00:00Z","v":6221691,"vw":104.491027},{"c":104.59,"h":105.62,"l":104.2,"n":56634,"o":104.64,"t":"2025-03-20T04:00:00Z","v":5277406,"vw":104.798123},{"c":106.39,"h":107.37,"l":103.99,"n":64966,"o":104.69,"t":"2025-03-21T04:00:00Z","v":9215014,"vw":106.281189},{"c":104.31,"h":106.46,"l":104.28,"n":44989,"o":105.13,"t":"2025-03-24T04:00:00Z","v":4169116,"vw":104.715244},{"c":100.45,"h":101.59,"l":97.63,"n":68755,"o":101.52,"t":"2025-03-25T04:00:00Z","v":6703131,"vw":100.319758},{"c":101.09,"h":101.67,"l":99.86,"n":42399,"o":100.4,"t":"2025-03-26T04:00:00Z","v":2785914,"vw":100.842517},{"c":102.59,"h":103.62,"l":101.11,"n":42744,"o":101.62,"t":"2025-03-27T04:00:00Z","v":3196875,"vw":102.600696},{"c":103.6,"h":103.9449,"l":102.295,"n":39530,"o":103.3,"t":"2025-03-28T04:00:00Z","v":2689846,"vw":103.402395},{"c":104.23,"h":105.79,"l":103.355,"n":51902,"o":104.66,"t":"2025-03-31T04:00:00Z","v":4198169,"vw":104.363061},{"c":104.61,"h":105,"l":103.8,"n":38566,"o":105,"t":"2025-04-01T04:00:00Z","v":2476351,"vw":104.469147},{"c":103.81,"h":105.055,"l":103.47,"n":34656,"o":105,"t":"2025-04-02T04:00:00Z","v":2045126,"vw":103.929999},{"c":107.06,"h":109.08,"l":105.04,"n":75892,"o":105.91,"t":"2025-04-03T04:00:00Z","v":4681613,"vw":106.781917},{"c":100.98,"h":109,"l":100.8,"n":77819,"o":108.68,"t":"2025-04-04T04:00:00Z","v":4773167,"vw":103.666083},{"c":98.21,"h":100.67,"l":95.65,"n":66435,"o":98.94,"t":"2025-04-07T04:00:00Z","v":4560563,"vw":98.077513},{"c":94.83,"h":99.51,"l":93.85,"n":64251,"o":99.51,"t":"2025-04-08T04:00:00Z","v":4334624,"vw":96.144486},{"c":95.54,"h":96.55,"l":91.18,"n":85523,"o":93.84,"t":"2025-04-09T04:00:00Z","v":6752285,"vw":94.141028},{"c":95.16,"h":98.15,"l":93.75,"n":60331,"o":95.54,"t":"2025-04-10T04:00:00Z","v":4907693,"vw":95.390018},{"c":96.67,"h":96.92,"l":93.38,"n":43500,"o":95.24,"t":"2025-04-11T04:00:00Z","v":3419524,"vw":95.702428},{"c":99.84,"h":100.11,"l":95.75,"n":35754,"o":96.67,"t":"2025-04-14T04:00:00Z","v":2927827,"vw":99.333824},{"c":100.51,"h":101.56,"l":99.28,"n":41479,"o":99.98,"t":"2025-04-15T04:00:00Z","v":2615119,"vw":100.835829},{"c":101.25,"h":102.55,"l":100.5901,"n":38295,"o":101.65,"t":"2025-04-16T04:00:00Z","v":2261891,"vw":101.558393},{"c":103.59,"h":104.32,"l":101.4,"n":32250,"o":101.4,"t":"2025-04-17T04:00:00Z","v":1860194,"vw":103.295359},{"c":102.13,"h":104.2181,"l":100.79,"n":32371,"o":103.16,"t":"2025-04-21T04:00:00Z","v":2793678,"vw":102.465198},{"c":104.37,"h":105.26,"l":102.78,"n":32804,"o":102.91,"t":"2025-04-22T04:00:00Z","v":2276373,"vw":104.165454},{"c":102.28,"h":103.47,"l":100.65,"n":39413,"o":103.47,"t":"2025-04-23T04:00:00Z","v":2368448,"vw":102.049756},{"c":100.75,"h":102.96,"l":100.72,"n":34674,"o":102.83,"t":"2025-04-24T04:00:00Z","v":3691279,"vw":101.24428},{"c":100.19,"h":100.97,"l":99.195,"n":30068,"o":100.6,"t":"2025-04-25T04:00:00Z","v":1716745,"vw":100.114943},{"c":100.92,"h":101.11,"l":99.59,"n":33374,"o":99.91,"t":"2025-04-28T04:00:00Z","v":2756804,"vw":100.530779},{"c":103.7,"h":104.56,"l":100.449,"n":42242,"o":100.83,"t":"2025-04-29T04:00:00Z","v":2401887,"vw":103.730919},{"c":105.76,"h":106.07,"l":103.93,"n":51345,"o":104.95,"t":"2025-04-30T04:00:00Z","v":3934785,"vw":105.382026},{"c":106.3,"h":106.84,"l":104.39,"n":44787,"o":105.99,"t":"2025-05-01T04:00:00Z","v":3154646,"vw":106.107782},{"c":106.87,"h":107.3,"l":105.875,"n":39338,"o":106.8,"t":"2025-05-02T04:00:00Z","v":3524692,"vw":106.64499},{"c":106.98,"h":107.65,"l":105.82,"n":38709,"o":107.46,"t":"2025-05-05T04:00:00Z","v":2708682,"vw":106.861042},{"c":106.42,"h":107.27,"l":105.93,"n":30780,"o":106.77,"t":"2025-05-06T04:00:00Z","v":2818041,"vw":106.562299},{"c":104.75,"h":106.96,"l":104.035,"n":64200,"o":105.56,"t":"2025-05-07T04:00:00Z","v":5265222,"vw":105.186411},{"c":103.28,"h":105.075,"l":103.19,"n":38213,"o":104.55,"t":"2025-05-08T04:00:00Z","v":2933576,"vw":104.207742},{"c":105,"h":105.535,"l":102.97,"n":34593,"o":103.57,"t":"2025-05-09T04:00:00Z","v":3043459,"vw":104.949505},{"c":100.48,"h":102.82,"l":99.67,"n":57701,"o":102.82,"t":"2025-05-12T04:00:00Z","v":3494705,"vw":100.674594},{"c":98.32,"h":101.3,"l":97.73,"n":46589,"o":100.96,"t":"2025-05-13T04:00:00Z","v":3157841,"vw":98.51308},{"c":98.23,"h":98.39,"l":97.0732,"n":43697,"o":98.05,"t":"2025-05-14T04:00:00Z","v":2967923,"vw":97.966494},{"c":100.77,"h":100.84,"l":98.81,"n":40894,"o":99.15,"t":"2025-05-15T04:00:00Z","v":2455281,"vw":100.372792},{"c":102.32,"h":102.35,"l":100.7862,"n":36181,"o":101.14,"t":"2025-05-16T04:00:00Z","v":2966801,"vw":101.97406},{"c":102.98,"h":103.1,"l":101.23,"n":25111,"o":102.04,"t":"2025-05-19T04:00:00Z","v":1579909,"vw":102.768497},{"c":102.92,"h":103.25,"l":101.79,"n":25016,"o":102.21,"t":"2025-05-20T04:00:00Z","v":1902480,"vw":102.822965},{"c":101.52,"h":103.125,"l":101.39,"n":30604,"o":102.83,"t":"2025-05-21T04:00:00Z","v":3019162,"vw":101.81344},{"c":99.92,"h":101.885,"l":99.1,"n":33626,"o":101.8,"t":"2025-05-22T04:00:00Z","v":2992795,"vw":100.038301},{"c":100.16,"h":101.16,"l":99.42,"n":29476,"o":100.63,"t":"2025-05-23T04:00:00Z","v":1853081,"vw":100.020506},{"c":100.55,"h":101.08,"l":99.94,"n":30473,"o":100.1,"t":"2025-05-27T04:00:00Z","v":2094821,"vw":100.605902},{"c":99.64,"h":100.56,"l":98.93,"n":36419,"o":100.42,"t":"2025-05-28T04:00:00Z","v":1901683,"vw":99.584092},{"c":100.35,"h":100.36,"l":98.57,"n":32924,"o":99.17,"t":"2025-05-29T04:00:00Z","v":1811286,"vw":99.985187},{"c":100.35,"h":100.77,"l":99.51,"n":44959,"o":100.08,"t":"2025-05-30T04:00:00Z","v":5068739,"vw":100.270318},{"c":99.89,"h":100,"l":98.49,"n":38990,"o":99.85,"t":"2025-06-02T04:00:00Z","v":2935603,"vw":99.333494},{"c":99.86,"h":100.01,"l":98.43,"n":41860,"o":99.46,"t":"2025-06-03T04:00:00Z","v":2867415,"vw":99.419642},{"c":100.23,"h":100.93,"l":99.18,"n":47863,"o":100,"t":"2025-06-04T04:00:00Z","v":3852490,"vw":100.360258},{"c":100.28,"h":100.76,"l":99.81,"n":33844,"o":100.63,"t":"2025-06-05T04:00:00Z","v":2989797,"vw":100.324159},{"c":98.95,"h":100.35,"l":98.66,"n":37823,"o":99.64,"t":"2025-06-06T04:00:00Z","v":2805497,"vw":99.077106},{"c":99.02,"h":99.62,"l":97.89,"n":33598,"o":98.65,"t":"2025-06-09T04:00:00Z","v":2643218,"vw":98.984805},{"c":99.89,"h":100.44,"l":98.93,"n":38881,"o":100.18,"t":"2025-06-10T04:00:00Z","v":3863537,"vw":99.884577},{"c":99.43,"h":100.42,"l":98.74,"n":33064,"o":99.7,"t":"2025-06-11T04:00:00Z","v":3617284,"vw":99.402514},{"c":100.03,"h":100.28,"l":99.34,"n":36812,"o":99.72,"t":"2025-06-12T04:00:00Z","v":2803818,"vw":99.815591},{"c":98.39,"h":99.675,"l":98.07,"n":33740,"o":98.74,"t":"2025-06-13T04:00:00Z","v":2301129,"vw":98.582672},{"c":99,"h":100.38,"l":97.9,"n":48181,"o":98.24,"t":"2025-06-16T04:00:00Z","v":4456727,"vw":99.357659},{"c":98.81,"h":99.5183,"l":98.14,"n":30727,"o":99.03,"t":"2025-06-17T04:00:00Z","v":1881204,"vw":98.72874},{"c":99.38,"h":99.67,"l":98.03,"n":33957,"o":99.01,"t":"2025-06-18T04:00:00Z","v":3549386,"vw":99.221506},{"c":100.18,"h":100.59,"l":99.1634,"n":36364,"o":99.36,"t":"2025-06-20T04:00:00Z","v":5035153,"vw":100.010853},{"c":102.53,"h":103.02,"l":100.32,"n":44112,"o":100.63,"t":"2025-06-23T04:00:00Z","v":5335823,"vw":102.302483},{"c":103.19,"h":103.71,"l":101.03,"n":36624,"o":102.43,"t":"2025-06-24T04:00:00Z","v":4688577,"vw":102.999862},{"c":101.82,"h":102.935,"l":101.41,"n":37927,"o":102.46,"t":"2025-06-25T04:00:00Z","v":2327252,"vw":101.900986},{"c":100.35,"h":102.45,"l":99.74,"n":46680,"o":102.2,"t":"2025-06-26T04:00:00Z","v":4204207,"vw":100.692719},{"c":100.65,"h":101.27,"l":99.73,"n":36547,"o":100,"t":"2025-06-27T04:00:00Z","v":3004443,"vw":100.652145},{"c":102.73,"h":102.79,"l":99.3,"n":39542,"o":100.35,"t":"2025-06-30T04:00:00Z","v":3899183,"vw":102.058877},{"c":103.72,"h":104.33,"l":102.08,"n":47486,"o":102.7,"t":"2025-07-01T04:00:00Z","v":3405595,"vw":103.597108},{"c":103.17,"h":103.87,"l":102.91,"n":34680,"o":103.39,"t":"2025-07-02T04:00:00Z","v":1951495,"vw":103.320028},{"c":102.92,"h":103.14,"l":101.0675,"n":22422,"o":102.61,"t":"2025-07-03T04:00:00Z","v":1246284,"vw":102.474941},{"c":101.85,"h":103.11,"l":101.07,"n":30050,"o":102.87,"t":"2025-07-07T04:00:00Z","v":2110422,"vw":101.819294},{"c":102.58,"h":102.82,"l":100.76,"n":34398,"o":100.76,"t":"2025-07-08T04:00:00Z","v":2209810,"vw":102.224053},{"c":103.41,"h":103.49,"l":101.21,"n":31420,"o":102.495,"t":"2025-07-09T04:00:00Z","v":1952613,"vw":102.925089},{"c":103.97,"h":104.46,"l":102.4,"n":35822,"o":103.4,"t":"2025-07-10T04:00:00Z","v":2712397,"vw":103.934105},{"c":102.76,"h":103.75,"l":102.065,"n":32544,"o":103.29,"t":"2025-07-11T04:00:00Z","v":1804492,"vw":102.761751},{"c":103.24,"h":103.44,"l":101.86,"n":35083,"o":102.47,"t":"2025-07-14T04:00:00Z","v":2649777,"vw":102.923444},{"c":101.95,"h":103.24,"l":101.46,"n":31900,"o":103.17,"t":"2025-07-15T04:00:00Z","v":1969844,"vw":101.999245},{"c":103.79,"h":103.8,"l":102,"n":32393,"o":102.22,"t":"2025-07-16T04:00:00Z","v":1580306,"vw":103.341052},{"c":104.24,"h":104.58,"l":103.3,"n":33975,"o":103.72,"t":"2025-07-17T04:00:00Z","v":2061656,"vw":104.064623},{"c":105.14,"h":105.54,"l":104.19,"n":34268,"o":104.4,"t":"2025-07-18T04:00:00Z","v":5210615,"vw":104.90659},{"c":106.4,"h":106.85,"l":105.51,"n":46207,"o":105.85,"t":"2025-07-21T04:00:00Z","v":2576662,"vw":106.346841},{"c":110.25,"h":110.49,"l":106.47,"n":53886,"o":106.91,"t":"2025-07-22T04:00:00Z","v":3734928,"vw":109.458883},{"c":109.73,"h":110.7,"l":109.2,"n":59874,"o":109.66,"t":"2025-07-23T04:00:00Z","v":4709212,"vw":109.854043},{"c":113.91,"h":115.76,"l":112.41,"n":87889,"o":112.97,"t":"2025-07-24T04:00:00Z","v":6095833,"vw":114.013453},{"c":111.48,"h":113.8,"l":110.48,"n":52473,"o":113.8,"t":"2025-07-25T04:00:00Z","v":3420686,"vw":111.529897},{"c":108.8,"h":111.43,"l":108.53,"n":50686,"o":110.88,"t":"2025-07-28T04:00:00Z","v":4044244,"vw":109.280172},{"c":109.33,"h":110.14,"l":107.345,"n":48215,"o":109.29,"t":"2025-07-29T04:00:00Z","v":3494945,"vw":109.246153},{"c":106.97,"h":109.365,"l":106.04,"n":47514,"o":108.12,"t":"2025-07-30T04:00:00Z","v":4168778,"vw":107.432746},{"c":105.09,"h":107.12,"l":104.76,"n":51284,"o":105.95,"t":"2025-07-31T04:00:00Z","v":4962605,"vw":105.364981},{"c":106.88,"h":112.75,"l":106.095,"n":53504,"o":107.08,"t":"2025-08-01T04:00:00Z","v":3429550,"vw":107.188221},{"c":107.19,"h":107.89,"l":106.15,"n":42444,"o":106.76,"t":"2025-08-04T04:00:00Z","v":2977167,"vw":107.166271},{"c":104.94,"h":107.12,"l":104.69,"n":41601,"o":107.04,"t":"2025-08-05T04:00:00Z","v":2534375,"vw":105.34437},{"c":105.29,"h":106.64,"l":105.07,"n":34954,"o":105.23,"t":"2025-08-06T04:00:00Z","v":2064411,"vw":105.70306},{"c":106.21,"h":106.63,"l":104.28,"n":30814,"o":105.47,"t":"2025-08-07T04:00:00Z","v":2285251,"vw":105.867445},{"c":104.5,"h":106.68,"l":104.23,"n":30183,"o":106.32,"t":"2025-08-08T04:00:00Z","v":1964562,"vw":104.996075},{"c":103.78,"h":104.64,"l":103.26,"n":33815,"o":104.08,"t":"2025-08-11T04:00:00Z","v":2492538,"vw":103.814299},{"c":102.33,"h":104.64,"l":101.275,"n":56863,"o":103.66,"t":"2025-08-12T04:00:00Z","v":6153320,"vw":102.445428},{"c":101.82,"h":102.88,"l":101.26,"n":54362,"o":102.34,"t":"2025-08-13T04:00:00Z","v":3751739,"vw":101.859749},{"c":101.05,"h":101.425,"l":99.75,"n":37345,"o":101.34,"t":"2025-08-14T04:00:00Z","v":2249150,"vw":100.519225},{"c":101.69,"h":102.66,"l":100.86,"n":34213,"o":101.28,"t":"2025-08-15T04:00:00Z","v":2849877,"vw":101.818349},{"c":100.55,"h":102.3,"l":100.13,"n":37598,"o":101.85,"t":"2025-08-18T04:00:00Z","v":2682682,"vw":100.537732},{"c":102.42,"h":102.575,"l":101.105,"n":32169,"o":101.66,"t":"2025-08-19T04:00:00Z","v":2798770,"vw":102.03046},{"c":102.86,"h":103.56,"l":102.43,"n":50984,"o":103.34,"t":"2025-08-20T04:00:00Z","v":4009177,"vw":102.870148},{"c":102.8,"h":103.31,"l":102.195,"n":25446,"o":102.53,"t":"2025-08-21T04:00:00Z","v":1897936,"vw":102.723604},{"c":103.79,"h":104.6103,"l":102.985,"n":30145,"o":103.14,"t":"2025-08-22T04:00:00Z","v":2387787,"vw":103.895689},{"c":102.97,"h":104.08,"l":102.93,"n":27603,"o":103.81,"t":"2025-08-25T04:00:00Z","v":1565565,"vw":103.203969},{"c":101.39,"h":101.83,"l":99,"n":47140,"o":100.99,"t":"2025-08-26T04:00:00Z","v":4864611,"vw":100.754809},{"c":100.15,"h":102.19,"l":100.15,"n":41865,"o":101.7,"t":"2025-08-27T04:00:00Z","v":3804159,"vw":100.545753},{"c":97.74,"h":100.18,"l":97.52,"n":52391,"o":100.13,"t":"2025-08-28T04:00:00Z","v":3276684,"vw":98.211566},{"c":99.14,"h":99.25,"l":97.86,"n":42970,"o":97.86,"t":"2025-08-29T04:00:00Z","v":3262048,"vw":98.824754},{"c":98.1,"h":99.82,"l":97.6206,"n":51481,"o":98.17,"t":"2025-09-02T04:00:00Z","v":4349969,"vw":98.364956},{"c":97.07,"h":99.52,"l":96.91,"n":42029,"o":97.95,"t":"2025-09-03T04:00:00Z","v":3402215,"vw":97.736387},{"c":95.46,"h":97.84,"l":94.9,"n":47816,"o":97.84,"t":"2025-09-04T04:00:00Z","v":3967540,"vw":96.044052},{"c":96.15,"h":96.93,"l":95.56,"n":52597,"o":96.57,"t":"2025-09-05T04:00:00Z","v":5236802,"vw":96.142328},{"c":93.88,"h":94.01,"l":91.3,"n":80539,"o":93.035,"t":"2025-09-08T04:00:00Z","v":9020472,"vw":92.766028},{"c":94.5,"h":94.63,"l":93.11,"n":51271,"o":94.08,"t":"2025-09-09T04:00:00Z","v":8185987,"vw":93.985818},{"c":94.03,"h":94.764,"l":93.65,"n":36112,"o":94.02,"t":"2025-09-10T04:00:00Z","v":2614574,"vw":94.196178},{"c":95.58,"h":95.75,"l":93.69,"n":40607,"o":94.07,"t":"2025-09-11T04:00:00Z","v":2838683,"vw":94.986318},{"c":95.39,"h":95.905,"l":95,"n":35407,"o":95.33,"t":"2025-09-12T04:00:00Z","v":2930038,"vw":95.447401},{"c":93.57,"h":95.24,"l":92.27,"n":48237,"o":95,"t":"2025-09-15T04:00:00Z","v":4768940,"vw":93.740221},{"c":93.57,"h":94.28,"l":93.39,"n":33396,"o":93.4,"t":"2025-09-16T04:00:00Z","v":2549708,"vw":93.666571},{"c":94.8,"h":96.38,"l":93.52,"n":41972,"o":93.61,"t":"2025-09-17T04:00:00Z","v":3476808,"vw":95.200404},{"c":92.96,"h":94.39,"l":92.595,"n":35552,"o":94,"t":"2025-09-18T04:00:00Z","v":2717244,"vw":93.314517},{"c":93.6,"h":94.32,"l":92.385,"n":31501,"o":92.99,"t":"2025-09-19T04:00:00Z","v":5261533,"vw":93.521866},{"c":94.28,"h":94.71,"l":93.61,"n":40801,"o":94.21,"t":"2025-09-22T04:00:00Z","v":3935956,"vw":94.236658},{"c":94.35,"h":95.05,"l":94.12,"n":27737,"o":94.44,"t":"2025-09-23T04:00:00Z","v":1924945,"vw":94.409715},{"c":93.71,"h":94.56,"l":93.4,"n":29117,"o":94.18,"t":"2025-09-24T04:00:00Z","v":2133545,"vw":93.832369},{"c":93.98,"h":95.32,"l":93.71,"n":39010,"o":94.16,"t":"2025-09-25T04:00:00Z","v":2579511,"vw":94.20758},{"c":95.31,"h":95.52,"l":93.96,"n":40145,"o":93.96,"t":"2025-09-26T04:00:00Z","v":2786081,"vw":95.160971},{"c":96.19,"h":96.82,"l":94.85,"n":44500,"o":95.54,"t":"2025-09-29T04:00:00Z","v":4540205,"vw":96.180883},{"c":96.49,"h":97.26,"l":95.74,"n":43777,"o":96.435,"t":"2025-09-30T04:00:00Z","v":3696060,"vw":96.418742},{"c":95.71,"h":97.19,"l":95.06,"n":52804,"o":96.95,"t":"2025-10-01T04:00:00Z","v":3328724,"vw":95.833581},{"c":95.46,"h":96.42,"l":94.815,"n":38901,"o":95.95,"t":"2025-10-02T04:00:00Z","v":2149599,"vw":95.597959},{"c":95.45,"h":97.05,"l":95.14,"n":31625,"o":95.3,"t":"2025-10-03T04:00:00Z","v":2359468,"vw":95.893879},{"c":93.99,"h":94.9292,"l":93.81,"n":33940,"o":94.71,"t":"2025-10-06T04:00:00Z","v":1656404,"vw":94.185985},{"c":95.14,"h":95.15,"l":93.28,"n":38052,"o":94.21,"t":"2025-10-07T04:00:00Z","v":3420428,"vw":94.467815},{"c":96.42,"h":96.5,"l":94.625,"n":44552,"o":94.83,"t":"2025-10-08T04:00:00Z","v":4330275,"vw":96.038912},{"c":96.62,"h":97.35,"l":96.12,"n":36331,"o":96.98,"t":"2025-10-09T04:00:00Z","v":1895024,"vw":96.646303},{"c":97.58,"h":97.81,"l":95.52,"n":47528,"o":97.5,"t":"2025-10-10T04:00:00Z","v":2703827,"vw":97.265158},{"c":96.1,"h":97.2732,"l":95.29,"n":39273,"o":96.2,"t":"2025-10-13T04:00:00Z","v":2626530,"vw":95.952601},{"c":97.29,"h":97.63,"l":95.98,"n":35603,"o":96.18,"t":"2025-10-14T04:00:00Z","v":2361443,"vw":97.022614},{"c":98.06,"h":98.52,"l":96.938,"n":32716,"o":96.97,"t":"2025-10-15T04:00:00Z","v":1984436,"vw":98.005875},{"c":98.06,"h":99.47,"l":97.595,"n":36338,"o":97.71,"t":"2025-10-16T04:00:00Z","v":2172590,"vw":98.464805},{"c":97.48,"h":98.53,"l":96.5,"n":35537,"o":98.29,"t":"2025-10-17T04:00:00Z","v":2654774,"vw":97.570283},{"c":98.87,"h":98.92,"l":96.946,"n":32048,"o":97.13,"t":"2025-10-20T04:00:00Z","v":2378367,"vw":98.351556},{"c":98.65,"h":100.12,"l":98.06,"n":30702,"o":98.38,"t":"2025-10-21T04:00:00Z","v":1804889,"vw":99.045995},{"c":97.7,"h":99.34,"l":97.61,"n":41379,"o":98.52,"t":"2025-10-22T04:00:00Z","v":2637597,"vw":98.192359},{"c":98.27,"h":100.5,"l":95.34,"n":59980,"o":100,"t":"2025-10-23T04:00:00Z","v":3984311,"vw":97.601525},{"c":98.49,"h":99.205,"l":97.51,"n":32202,"o":98.65,"t":"2025-10-24T04:00:00Z","v":2108899,"vw":98.372598},{"c":97.6,"h":98.36,"l":97.11,"n":33359,"o":97.91,"t":"2025-10-27T04:00:00Z","v":2369659,"vw":97.612867},{"c":94.58,"h":95,"l":90.065,"n":112570,"o":94,"t":"2025-10-28T04:00:00Z","v":10161406,"vw":93.354945},{"c":92.32,"h":95.32,"l":92.27,"n":50331,"o":94.24,"t":"2025-10-29T04:00:00Z","v":4055869,"vw":93.223119},{"c":91.32,"h":94.02,"l":90.9,"n":47439,"o":92.44,"t":"2025-10-30T04:00:00Z","v":2800786,"vw":91.777203},{"c":90.22,"h":90.92,"l":89.97,"n":38870,"o":90.6,"t":"2025-10-31T04:00:00Z","v":2582194,"vw":90.398974},{"c":89.52,"h":89.58,"l":87.82,"n":48838,"o":89.37,"t":"2025-11-03T05:00:00Z","v":3551880,"vw":89.066749},{"c":90.32,"h":91.79,"l":89.68,"n":40206,"o":90.09,"t":"2025-11-04T05:00:00Z","v":2808675,"vw":90.34473},{"c":89.83,"h":90.59,"l":89.28,"n":31658,"o":90,"t":"2025-11-05T05:00:00Z","v":2012498,"vw":89.747254},{"c":87.81,"h":90.28,"l":87.72,"n":36239,"o":89.55,"t":"2025-11-06T05:00:00Z","v":2568243,"vw":88.595237},{"c":89.54,"h":89.6,"l":87.71,"n":45887,"o":87.71,"t":"2025-11-07T05:00:00Z","v":3568116,"vw":89.011948},{"c":91.83,"h":92.075,"l":88.76,"n":53133,"o":88.76,"t":"2025-11-10T05:00:00Z","v":4615195,"vw":91.28837},{"c":94.23,"h":94.44,"l":92.215,"n":42753,"o":92.32,"t":"2025-11-11T05:00:00Z","v":2866904,"vw":93.761623},{"c":93.67,"h":94.1,"l":92.57,"n":43800,"o":93.77,"t":"2025-11-12T05:00:00Z","v":2451206,"vw":93.563723},{"c":90.61,"h":93.235,"l":90.515,"n":55182,"o":93.21,"t":"2025-11-13T05:00:00Z","v":3430241,"vw":91.500662},{"c":91.68,"h":92.3,"l":90.37,"n":51594,"o":91.43,"t":"2025-11-14T05:00:00Z","v":3279494,"vw":91.243883},{"c":90.55,"h":91.77,"l":90.2,"n":38253,"o":91.7,"t":"2025-11-17T05:00:00Z","v":2335691,"vw":90.695965},{"c":91.04,"h":91.795,"l":90.1,"n":36473,"o":90.4,"t":"2025-11-18T05:00:00Z","v":2443226,"vw":91.166405},{"c":91.05,"h":91.49,"l":89.472,"n":37613,"o":91.23,"t":"2025-11-19T05:00:00Z","v":2177390,"vw":90.780634},{"c":90.12,"h":91.59,"l":89.15,"n":40789,"o":90.85,"t":"2025-11-20T05:00:00Z","v":2639496,"vw":90.036501},{"c":90.01,"h":91.29,"l":89.63,"n":45532,"o":90.7,"t":"2025-11-21T05:00:00Z","v":3163334,"vw":90.205864},{"c":89.02,"h":90.195,"l":88.11,"n":43884,"o":89.86,"t":"2025-11-24T05:00:00Z","v":3947520,"vw":89.062796},{"c":89.4,"h":90.405,"l":89.36,"n":35961,"o":89.38,"t":"2025-11-25T05:00:00Z","v":2453351,"vw":89.666913},{"c":90.55,"h":91,"l":89.26,"n":29628,"o":89.44,"t":"2025-11-26T05:00:00Z","v":2768630,"vw":90.571057},{"c":91.28,"h":91.38,"l":90.01,"n":19073,"o":90.66,"t":"2025-11-28T05:00:00Z","v":1291595,"vw":91.135348},{"c":88.5,"h":89.85,"l":87.85,"n":51026,"o":89.85,"t":"2025-12-01T05:00:00Z","v":4164525,"vw":88.599149},{"c":88.28,"h":89.69,"l":87.885,"n":34781,"o":89.18,"t":"2025-12-02T05:00:00Z","v":2768925,"vw":88.35183},{"c":88.33,"h":88.9,"l":87.16,"n":35074,"o":88.5,"t":"2025-12-03T05:00:00Z","v":2507333,"vw":88.027771},{"c":88.61,"h":89.07,"l":87.63,"n":35933,"o":88.09,"t":"2025-12-04T05:00:00Z","v":2330461,"vw":88.634584},{"c":89.28,"h":89.5,"l":88.25,"n":31525,"o":88.53,"t":"2025-12-05T05:00:00Z","v":2706407,"vw":89.219385},{"c":90.82,"h":91.04,"l":88.06,"n":33669,"o":89.21,"t":"2025-12-08T05:00:00Z","v":2593217,"vw":90.160206},{"c":90.2,"h":91.76,"l":89.88,"n":36702,"o":91.02,"t":"2025-12-09T05:00:00Z","v":2514729,"vw":90.385534},{"c":90.64,"h":92.18,"l":90.14,"n":37208,"o":90.18,"t":"2025-12-10T05:00:00Z","v":2589470,"vw":91.100502},{"c":91.84,"h":92.32,"l":90.94,"n":33527,"o":91.28,"t":"2025-12-11T05:00:00Z","v":2024622,"vw":91.768383},{"c":90.96,"h":92.2,"l":90.81,"n":37848,"o":91.76,"t":"2025-12-12T05:00:00Z","v":2432075,"vw":91.263347},{"c":89.49,"h":90.3575,"l":87.81,"n":46565,"o":90.07,"t":"2025-12-15T05:00:00Z","v":4454775,"vw":88.949447},{"c":87.9,"h":89.72,"l":87.54,"n":42263,"o":89.33,"t":"2025-12-16T05:00:00Z","v":3491220,"vw":88.453414},{"c":88.25,"h":89.035,"l":87.11,"n":38050,"o":87.49,"t":"2025-12-17T05:00:00Z","v":3114585,"vw":88.327369},{"c":86.9,"h":88.7513,"l":86.83,"n":47383,"o":88.48,"t":"2025-12-18T05:00:00Z","v":3449734,"vw":87.246447},{"c":86.1,"h":86.95,"l":86.06,"n":31625,"o":86.76,"t":"2025-12-19T05:00:00Z","v":4474563,"vw":86.396365},{"c":86.43,"h":86.805,"l":84.21,"n":40624,"o":85.12,"t":"2025-12-22T05:00:00Z","v":2616185,"vw":86.258663},{"c":87.42,"h":87.47,"l":86.14,"n":34577,"o":86.77,"t":"2025-12-23T05:00:00Z","v":3261131,"vw":87.010673},{"c":87.85,"h":88.59,"l":86.17,"n":15303,"o":87.42,"t":"2025-12-24T05:00:00Z","v":912508,"vw":87.963822},{"c":88.28,"h":88.6301,"l":87.75,"n":22615,"o":87.92,"t":"2025-12-26T05:00:00Z","v":1380460,"vw":88.165554},{"c":88.66,"h":89.16,"l":88.275,"n":30655,"o":88.46,"t":"2025-12-29T05:00:00Z","v":2178123,"vw":88.688624},{"c":89.1,"h":89.21,"l":88.37,"n":25740,"o":88.65,"t":"2025-12-30T05:00:00Z","v":1896288,"vw":88.938048},{"c":88.87,"h":89.24,"l":88.5501,"n":24503,"o":88.78,"t":"2025-12-31T05:00:00Z","v":2032740,"vw":88.93889},{"c":88.7,"h":89.22,"l":87.59,"n":29186,"o":88.85,"t":"2026-01-02T05:00:00Z","v":1855648,"vw":88.725414},{"c":88.42,"h":88.54,"l":86.16,"n":41947,"o":87.91,"t":"2026-01-05T05:00:00Z","v":3970897,"vw":87.779728},{"c":87.13,"h":88.89,"l":87.1,"n":33357,"o":88.05,"t":"2026-01-06T05:00:00Z","v":2658152,"vw":87.585817},{"c":85.09,"h":88.015,"l":85,"n":42507,"o":88,"t":"2026-01-07T05:00:00Z","v":3002721,"vw":85.99716},{"c":84.52,"h":86.12,"l":84.46,"n":33946,"o":84.61,"t":"2026-01-08T05:00:00Z","v":2107163,"vw":85.020695},{"c":83.67,"h":84.46,"l":83.21,"n":35528,"o":84.24,"t":"2026-01-09T05:00:00Z","v":2036637,"vw":83.872983},{"c":84.99,"h":85.61,"l":84.155,"n":34667,"o":84.28,"t":"2026-01-12T05:00:00Z","v":2565700,"vw":84.830843},{"c":86.81,"h":86.95,"l":84.13,"n":50107,"o":84.49,"t":"2026-01-13T05:00:00Z","v":3590220,"vw":85.830337},{"c":88.67,"h":90.36,"l":86.785,"n":45270,"o":87,"t":"2026-01-14T05:00:00Z","v":3368821,"vw":88.899216},{"c":90.41,"h":90.62,"l":87.7605,"n":39908,"o":88.86,"t":"2026-01-15T05:00:00Z","v":3058006,"vw":90.015424},{"c":90.87,"h":91.245,"l":89.475,"n":39410,"o":89.54,"t":"2026-01-16T05:00:00Z","v":3155532,"vw":90.432622},{"c":86.81,"h":90.76,"l":86.61,"n":56794,"o":90.57,"t":"2026-01-20T05:00:00Z","v":4473414,"vw":87.734911},{"c":87.17,"h":88,"l":86.41,"n":38451,"o":87.27,"t":"2026-01-21T05:00:00Z","v":2320877,"vw":86.982232},{"c":86.19,"h":87.965,"l":86.15,"n":35361,"o":87.12,"t":"2026-01-22T05:00:00Z","v":2494080,"vw":86.876626},{"c":86.6,"h":87.05,"l":85.26,"n":37542,"o":85.81,"t":"2026-01-23T05:00:00Z","v":2553140,"vw":86.349257},{"c":87.25,"h":87.9,"l":86.91,"n":34345,"o":87.17,"t":"2026-01-26T05:00:00Z","v":2559683,"vw":87.318997},{"c":86.75,"h":87.81,"l":86.6,"n":36071,"o":86.91,"t":"2026-01-27T05:00:00Z","v":3412989,"vw":86.990812},{"c":84.89,"h":86.8708,"l":84.675,"n":38171,"o":86.53,"t":"2026-01-28T05:00:00Z","v":2277061,"vw":85.446169},{"c":86.92,"h":87.035,"l":84.81,"n":42461,"o":84.88,"t":"2026-01-29T05:00:00Z","v":3640469,"vw":86.060561},{"c":86.81,"h":87,"l":85.04,"n":40876,"o":87,"t":"2026-01-30T05:00:00Z","v":3879474,"vw":86.495086},{"c":84.96,"h":86.86,"l":84.76,"n":50243,"o":86.64,"t":"2026-02-02T05:00:00Z","v":3748451,"vw":85.329542},{"c":84.41,"h":85.13,"l":83.91,"n":53834,"o":84.65,"t":"2026-02-03T05:00:00Z","v":3498149,"vw":84.408479},{"c":86.11,"h":87.31,"l":84.2101,"n":53268,"o":84.62,"t":"2026-02-04T05:00:00Z","v":3615332,"vw":86.324567},{"c":78.37,"h":81.68,"l":77.885,"n":158007,"o":79.75,"t":"2026-02-05T05:00:00Z","v":13696978,"vw":79.963139},{"c":80.88,"h":81.375,"l":77.01,"n":89405,"o":79.07,"t":"2026-02-06T05:00:00Z","v":6737195,"vw":79.853088},{"c":83.08,"h":83.24,"l":79.8,"n":51505,"o":81.04,"t":"2026-02-09T05:00:00Z","v":3556429,"vw":82.375446},{"c":84.54,"h":85.135,"l":82.83,"n":50722,"o":83.33,"t":"2026-02-10T05:00:00Z","v":3761421,"vw":84.560449},{"c":86.07,"h":86.22,"l":82.755,"n":45216,"o":84,"t":"2026-02-11T05:00:00Z","v":2748308,"vw":85.33144},{"c":87.81,"h":91.09,"l":86.9,"n":81895,"o":87.37,"t":"2026-02-12T05:00:00Z","v":6021926,"vw":89.079318},{"c":90.38,"h":90.99,"l":87.89,"n":45770,"o":88.37,"t":"2026-02-13T05:00:00Z","v":3292186,"vw":90.179782},{"c":91.86,"h":91.95,"l":89.26,"n":47095,"o":90.44,"t":"2026-02-17T05:00:00Z","v":2970470,"vw":91.504392},{"c":87.43,"h":91.86,"l":87.225,"n":64594,"o":91.57,"t":"2026-02-18T05:00:00Z","v":4539345,"vw":88.125384},{"c":86.47,"h":88.5297,"l":86.18,"n":50907,"o":87.55,"t":"2026-02-19T05:00:00Z","v":2973443,"vw":86.770793},{"c":88.01,"h":88.345,"l":85.9001,"n":42017,"o":86.58,"t":"2026-02-20T05:00:00Z","v":3287210,"vw":87.836471},{"c":87.7,"h":88.66,"l":86.65,"n":47295,"o":87.84,"t":"2026-02-23T05:00:00Z","v":3133632,"vw":87.684532},{"c":88.64,"h":90,"l":87,"n":48162,"o":87.6,"t":"2026-02-24T05:00:00Z","v":3138243,"vw":88.626576},{"c":86.04,"h":89.02,"l":85.82,"n":43864,"o":88.5,"t":"2026-02-25T05:00:00Z","v":3576857,"vw":86.860479},{"c":86.4,"h":87.4591,"l":85.27,"n":35949,"o":86.55,"t":"2026-02-26T05:00:00Z","v":2195378,"vw":86.611633},{"c":89.54,"h":89.65,"l":85.8,"n":49122,"o":86.57,"t":"2026-02-27T05:00:00Z","v":6838413,"vw":89.214622},{"c":89.53,"h":90.13,"l":88.36,"n":41747,"o":88.93,"t":"2026-03-02T05:00:00Z","v":3201643,"vw":89.4914},{"c":90.26,"h":90.79,"l":87.82,"n":50415,"o":88.27,"t":"2026-03-03T05:00:00Z","v":3745510,"vw":89.910169},{"c":91.15,"h":91.31,"l":89.11,"n":37843,"o":89.94,"t":"2026-03-04T05:00:00Z","v":2599781,"vw":90.693584},{"c":90.11,"h":90.54,"l":88.895,"n":43821,"o":90.4,"t":"2026-03-05T05:00:00Z","v":3617832,"vw":89.979742},{"c":90.43,"h":90.96,"l":89.37,"n":38911,"o":89.58,"t":"2026-03-06T05:00:00Z","v":2657606,"vw":90.449422},{"c":89.73,"h":90.26,"l":87.935,"n":39129,"o":90.11,"t":"2026-03-09T04:00:00Z","v":2770895,"vw":89.462826},{"c":88.52,"h":90.59,"l":88.26,"n":37317,"o":89.54,"t":"2026-03-10T04:00:00Z","v":2350847,"vw":88.85655},{"c":87.56,"h":88.745,"l":87.36,"n":37745,"o":88.07,"t":"2026-03-11T04:00:00Z","v":3020708,"vw":87.873353},{"c":86.11,"h":88.1,"l":86.01,"n":41002,"o":87.38,"t":"2026-03-12T04:00:00Z","v":2790196,"vw":86.761503},{"c":87.47,"h":87.65,"l":85.915,"n":33499,"o":86.04,"t":"2026-03-13T04:00:00Z","v":2233181,"vw":87.15659},{"c":87.52,"h":88.2,"l":87.1,"n":35357,"o":88.02,"t":"2026-03-16T04:00:00Z","v":2390675,"vw":87.623571},{"c":87.93,"h":88.69,"l":87.38,"n":31750,"o":88.14,"t":"2026-03-17T04:00:00Z","v":2102306,"vw":87.96379},{"c":84.91,"h":87.15,"l":84.82,"n":38480,"o":87.15,"t":"2026-03-18T04:00:00Z","v":2392529,"vw":85.261806},{"c":85.07,"h":85.43,"l":83.77,"n":31437,"o":84.87,"t":"2026-03-19T04:00:00Z","v":1823182,"vw":84.827197},{"c":82.36,"h":86.015,"l":81.7,"n":44234,"o":85.13,"t":"2026-03-20T04:00:00Z","v":5087449,"vw":82.934498},{"c":81.33,"h":83.425,"l":80.21,"n":45067,"o":82.37,"t":"2026-03-23T04:00:00Z","v":2788963,"vw":81.267395},{"c":78.59,"h":81.5,"l":78.3,"n":46272,"o":80.25,"t":"2026-03-24T04:00:00Z","v":3450995,"vw":79.312055},{"c":76.96,"h":79.325,"l":75.96,"n":65780,"o":79.14,"t":"2026-03-25T04:00:00Z","v":5065044,"vw":77.082174},{"c":77.97,"h":78.01,"l":76.01,"n":44101,"o":76.68,"t":"2026-03-26T04:00:00Z","v":2962738,"vw":77.566439},{"c":78.59,"h":79.25,"l":77.8,"n":36602,"o":77.93,"t":"2026-03-27T04:00:00Z","v":2457364,"vw":78.683762},{"c":79.68,"h":81.43,"l":79,"n":41358,"o":79.77,"t":"2026-03-30T04:00:00Z","v":3174882,"vw":80.073108},{"c":81.31,"h":81.48,"l":79.465,"n":45949,"o":80.15,"t":"2026-03-31T04:00:00Z","v":3720292,"vw":80.928028},{"c":80.83,"h":81.665,"l":80.02,"n":40911,"o":80.77,"t":"2026-04-01T04:00:00Z","v":2486639,"vw":80.86278},{"c":84.78,"h":87.04,"l":80.29,"n":78491,"o":81.21,"t":"2026-04-02T04:00:00Z","v":6078637,"vw":84.785884},{"c":86.57,"h":87.46,"l":84.13,"n":39186,"o":84.31,"t":"2026-04-06T04:00:00Z","v":2340483,"vw":86.689401},{"c":84.91,"h":86.56,"l":84.72,"n":40254,"o":86.43,"t":"2026-04-07T04:00:00Z","v":2173697,"vw":85.446922},{"c":85.52,"h":86.38,"l":83.59,"n":59248,"o":84.95,"t":"2026-04-08T04:00:00Z","v":3921348,"vw":85.184428},{"c":86.57,"h":87.59,"l":84.48,"n":50228,"o":84.92,"t":"2026-04-09T04:00:00Z","v":3591793,"vw":86.669539},{"c":86.29,"h":87.17,"l":86.0501,"n":33803,"o":86.55,"t":"2026-04-10T04:00:00Z","v":2128490,"vw":86.483847},{"c":87.08,"h":87.1,"l":85.7225,"n":35631,"o":86.23,"t":"2026-04-13T04:00:00Z","v":2340225,"vw":86.664099},{"c":86.27,"h":87.215,"l":85.12,"n":44816,"o":87.05,"t":"2026-04-14T04:00:00Z","v":2775679,"vw":86.12513},{"c":85.63,"h":87.0543,"l":85.45,"n":41147,"o":86.48,"t":"2026-04-15T04:00:00Z","v":2696715,"vw":86.086093},{"c":86.87,"h":86.9,"l":85.665,"n":39278,"o":85.79,"t":"2026-04-16T04:00:00Z","v":2535165,"vw":86.521956},{"c":88.71,"h":89,"l":86.44,"n":43531,"o":86.955,"t":"2026-04-17T04:00:00Z","v":3437046,"vw":88.365427},{"c":87.56,"h":88.95,"l":87.36,"n":37090,"o":88.25,"t":"2026-04-20T04:00:00Z","v":2395429,"vw":88.00918},{"c":84.92,"h":87.92,"l":84.29,"n":51942,"o":87.76,"t":"2026-04-21T04:00:00Z","v":3553028,"vw":85.607503},{"c":86.01,"h":87.13,"l":85.06,"n":44920,"o":85.75,"t":"2026-04-22T04:00:00Z","v":2920576,"vw":85.790174},{"c":87.52,"h":89.68,"l":86.5501,"n":50045,"o":88.9,"t":"2026-04-23T04:00:00Z","v":3865766,"vw":87.783141},{"c":86.34,"h":87.43,"l":84.68,"n":46870,"o":87.42,"t":"2026-04-24T04:00:00Z","v":2894400,"vw":86.104284},{"c":83.44,"h":86.6012,"l":83.3,"n":48341,"o":85.98,"t":"2026-04-27T04:00:00Z","v":3146416,"vw":84.122831},{"c":86.17,"h":86.22,"l":83.48,"n":45662,"o":84.39,"t":"2026-04-28T04:00:00Z","v":2818837,"vw":85.544286},{"c":85.87,"h":87.06,"l":85.64,"n":46737,"o":85.64,"t":"2026-04-29T04:00:00Z","v":2884477,"vw":86.239191},{"c":88.78,"h":88.95,"l":85.665,"n":40398,"o":85.885,"t":"2026-04-30T04:00:00Z","v":3095283,"vw":88.431866},{"c":89.26,"h":90.5,"l":88.56,"n":53820,"o":89.21,"t":"2026-05-01T04:00:00Z","v":3293284,"vw":89.507918},{"c":90.18,"h":90.85,"l":88.47,"n":49347,"o":88.67,"t":"2026-05-04T04:00:00Z","v":3064409,"vw":89.930493},{"c":89.1,"h":90.489,"l":88.88,"n":39731,"o":90,"t":"2026-05-05T04:00:00Z","v":2756228,"vw":89.332154},{"c":90.24,"h":90.87,"l":89.25,"n":37074,"o":89.73,"t":"2026-05-06T04:00:00Z","v":2536210,"vw":90.316028},{"c":91.07,"h":91.35,"l":89.885,"n":43081,"o":90,"t":"2026-05-07T04:00:00Z","v":3134451,"vw":90.829931},{"c":90.57,"h":92.11,"l":90.45,"n":47983,"o":91.12,"t":"2026-05-08T04:00:00Z","v":4124296,"vw":91.14839},{"c":90.67,"h":92.305,"l":90.44,"n":47708,"o":90.96,"t":"2026-05-11T04:00:00Z","v":3641197,"vw":91.18812},{"c":91.5,"h":92.81,"l":89.865,"n":53192,"o":90.22,"t":"2026-05-12T04:00:00Z","v":3809780,"vw":91.354349},{"c":89.62,"h":90.71,"l":87.295,"n":74672,"o":90.71,"t":"2026-05-13T04:00:00Z","v":5159462,"vw":88.762293},{"c":87.31,"h":90.01,"l":87.11,"n":51846,"o":89.72,"t":"2026-05-14T04:00:00Z","v":3610854,"vw":87.9398},{"c":86.66,"h":87.86,"l":85.47,"n":51102,"o":87.07,"t":"2026-05-15T04:00:00Z","v":3733289,"vw":86.665224},{"c":89.92,"h":90.06,"l":86.66,"n":50188,"o":86.66,"t":"2026-05-18T04:00:00Z","v":3530113,"vw":88.863424},{"c":92.34,"h":92.68,"l":89.81,"n":62048,"o":89.81,"t":"2026-05-19T04:00:00Z","v":4051798,"vw":91.966735},{"c":92.64,"h":92.79,"l":91.1,"n":47523,"o":91.12,"t":"2026-05-20T04:00:00Z","v":3291075,"vw":92.437637},{"c":92.04,"h":93.79,"l":91.8,"n":43322,"o":92.24,"t":"2026-05-21T04:00:00Z","v":2863522,"vw":92.407031},{"c":91.46,"h":92.665,"l":90.58,"n":42516,"o":92.42,"t":"2026-05-22T04:00:00Z","v":3045732,"vw":91.487834},{"c":90.64,"h":92.26,"l":90.58,"n":44887,"o":91.47,"t":"2026-05-26T04:00:00Z","v":3549242,"vw":91.069997},{"c":90.87,"h":92.11,"l":90.009,"n":43268,"o":90.8,"t":"2026-05-27T04:00:00Z","v":3012656,"vw":90.859872},{"c":91.09,"h":92.22,"l":90.62,"n":47794,"o":90.96,"t":"2026-05-28T04:00:00Z","v":3285377,"vw":91.425225},{"c":91.5,"h":91.98,"l":90.24,"n":46170,"o":90.94,"t":"2026-05-29T04:00:00Z","v":5347863,"vw":91.317154},{"c":91.03,"h":91.24,"l":89.94,"n":51148,"o":90.53,"t":"2026-06-01T04:00:00Z","v":3738430,"vw":90.711598},{"c":89.92,"h":91.285,"l":88.62,"n":44619,"o":90.8,"t":"2026-06-02T04:00:00Z","v":3091349,"vw":90.056633},{"c":88.62,"h":91.46,"l":88.6,"n":53762,"o":89.17,"t":"2026-06-03T04:00:00Z","v":4457201,"vw":89.681632},{"c":93.79,"h":94.16,"l":89.82,"n":73626,"o":90.67,"t":"2026-06-04T04:00:00Z","v":6459614,"vw":92.594128},{"c":94.49,"h":95.07,"l":93.63,"n":60372,"o":93.9,"t":"2026-06-05T04:00:00Z","v":5482249,"vw":94.271486},{"c":91.79,"h":94.1,"l":91.465,"n":55529,"o":93.97,"t":"2026-06-08T04:00:00Z","v":4095103,"vw":92.14259},{"c":92.57,"h":93.65,"l":91.31,"n":59213,"o":92.23,"t":"2026-06-09T04:00:00Z","v":4352572,"vw":92.758075},{"c":93.38,"h":93.6,"l":91.655,"n":48502,"o":93.19,"t":"2026-06-10T04:00:00Z","v":4173629,"vw":92.790638},{"c":92.04,"h":93.63,"l":91.43,"n":54215,"o":93.25,"t":"2026-06-11T04:00:00Z","v":4061084,"vw":92.104942},{"c":92.16,"h":93.65,"l":91.87,"n":45464,"o":92.5,"t":"2026-06-12T04:00:00Z","v":4401963,"vw":92.60428},{"c":88.74,"h":91.4,"l":87.99,"n":78035,"o":91,"t":"2026-06-15T04:00:00Z","v":5847709,"vw":89.171894},{"c":88.13,"h":89.64,"l":87.61,"n":49270,"o":89.15,"t":"2026-06-16T04:00:00Z","v":4115905,"vw":88.213037},{"c":85.77,"h":88.055,"l":85.43,"n":49754,"o":87.5,"t":"2026-06-17T04:00:00Z","v":3944270,"vw":86.669608},{"c":82.05,"h":86.34,"l":81.82,"n":67169,"o":86.32,"t":"2026-06-18T04:00:00Z","v":7437951,"vw":83.284413},{"c":83.12,"h":84.36,"l":81.212,"n":57026,"o":81.43,"t":"2026-06-22T04:00:00Z","v":4759726,"vw":83.337701},{"c":84.33,"h":84.73,"l":82.75,"n":43564,"o":84.27,"t":"2026-06-23T04:00:00Z","v":3717662,"vw":84.140377},{"c":82.14,"h":84.53,"l":81.015,"n":73555,"o":84.24,"t":"2026-06-24T04:00:00Z","v":6329946,"vw":82.250056},{"c":79.53,"h":82.335,"l":78.265,"n":67712,"o":82.14,"t":"2026-06-25T04:00:00Z","v":5003407,"vw":79.676813},{"c":82.62,"h":82.75,"l":80.02,"n":68762,"o":80.37,"t":"2026-06-26T04:00:00Z","v":6123484,"vw":82.014627},{"c":78.63,"h":82.64,"l":78.01,"n":64201,"o":82.22,"t":"2026-06-29T04:00:00Z","v":4642870,"vw":79.002917},{"c":75.73,"h":79.18,"l":75.39,"n":67176,"o":78.03,"t":"2026-06-30T04:00:00Z","v":6131905,"vw":76.162657},{"c":76.53,"h":77.24,"l":74.33,"n":58252,"o":75.62,"t":"2026-07-01T04:00:00Z","v":4548869,"vw":76.173999},{"c":76.6,"h":78.92,"l":76.39,"n":50489,"o":77.68,"t":"2026-07-02T04:00:00Z","v":4061174,"vw":77.362901},{"c":74.92,"h":76.27,"l":73.75,"n":54955,"o":76,"t":"2026-07-06T04:00:00Z","v":3736189,"vw":74.706406},{"c":77.22,"h":78,"l":75.81,"n":52745,"o":75.81,"t":"2026-07-07T04:00:00Z","v":4367233,"vw":77.132175},{"c":76.9,"h":77.47,"l":76.365,"n":49879,"o":76.91,"t":"2026-07-08T04:00:00Z","v":3648149,"vw":76.838845},{"c":76.68,"h":77.365,"l":75.86,"n":42399,"o":76.22,"t":"2026-07-09T04:00:00Z","v":3552975,"vw":76.637647},{"c":79.66,"h":79.84,"l":77.9325,"n":50664,"o":78.17,"t":"2026-07-10T04:00:00Z","v":5364785,"vw":79.000594},{"c":79.84,"h":80.82,"l":79.74,"n":45224,"o":80.36,"t":"2026-07-13T04:00:00Z","v":3281430,"vw":80.166082},{"c":79.05,"h":79.68,"l":78.1,"n":35843,"o":79.65,"t":"2026-07-14T04:00:00Z","v":2915428,"vw":78.795124},{"c":79.47,"h":80.76,"l":78.69,"n":43996,"o":79.1,"t":"2026-07-15T04:00:00Z","v":3513349,"vw":79.560548},{"c":78.73,"h":80.32,"l":78.3,"n":47602,"o":79.79,"t":"2026-07-16T04:00:00Z","v":3375803,"vw":78.875328},{"c":79.17,"h":80.69,"l":78.625,"n":42927,"o":80.05,"t":"2026-07-17T04:00:00Z","v":2934850,"vw":79.27938},{"c":78.18,"h":79.23,"l":77.32,"n":49078,"o":79,"t":"2026-07-20T04:00:00Z","v":3714260,"vw":78.170775},{"c":76.2,"h":78.1,"l":76.04,"n":44316,"o":77.865,"t":"2026-07-21T04:00:00Z","v":3829337,"vw":76.818845},{"c":77.5,"h":77.75,"l":76.38,"n":46667,"o":77,"t":"2026-07-22T04:00:00Z","v":3919274,"vw":77.334106},{"c":74.57,"h":78.24,"l":73.78,"n":81918,"o":77.775,"t":"2026-07-23T04:00:00Z","v":8111079,"vw":75.377197},{"c":74.9,"h":76.76,"l":74.73,"n":52493,"o":75.57,"t":"2026-07-24T04:00:00Z","v":4195685,"vw":75.388124},{"c":74.13,"h":75.195,"l":73.52,"n":63217,"o":74.74,"t":"2026-07-27T04:00:00Z","v":4965510,"vw":74.407167},{"c":75.75,"h":78.145,"l":74.73,"n":53153,"o":75.04,"t":"2026-07-28T04:00:00Z","v":4481932,"vw":76.557205},{"c":79.09,"h":79.95,"l":75.64,"n":83674,"o":76.96,"t":"2026-07-29T04:00:00Z","v":6975490,"vw":77.978514},{"c":76.51,"h":79.15,"l":75.66,"n":60552,"o":78.29,"t":"2026-07-30T04:00:00Z","v":4435479,"vw":76.436376},{"c":76.3,"h":76.5,"l":74.84,"n":49294,"o":76.18,"t":"2026-07-31T04:00:00Z","v":5006522,"vw":75.89329},{"c":76.74,"h":78.7,"l":76.05,"n":56822,"o":76.72,"t":"2026-08-03T04:00:00Z","v":3722086,"vw":77.3543},{"c":77.66,"h":78.31,"l":75.1,"n":49018,"o":75.59,"t":"2026-08-04T04:00:00Z","v":4049714,"vw":77.409403},{"c":73.84,"h":77.3,"l":69.72,"n":115992,"o":77.3,"t":"2026-08-05T04:00:00Z","v":10819295,"vw":72.89238},{"c":74.92,"h":76.475,"l":73.52,"n":70606,"o":75.03,"t":"2026-08-06T04:00:00Z","v":5715035,"vw":75.209706},{"c":75.59,"h":76.26,"l":74.74,"n":39743,"o":74.74,"t":"2026-08-07T04:00:00Z","v":2092417,"vw":75.700575},{"c":73.61,"h":75.31,"l":73.465,"n":40069,"o":75.13,"t":"2026-08-10T04:00:00Z","v":2024146,"vw":73.782795},{"c":73.64,"h":74.81,"l":73.38,"n":32672,"o":73.38,"t":"2026-08-11T04:00:00Z","v":1985170,"vw":73.835832},{"c":73.97,"h":74.595,"l":73.29,"n":29574,"o":73.6,"t":"2026-08-12T04:00:00Z","v":2558959,"vw":73.986594},{"c":75.73,"h":76.31,"l":74.01,"n":36161,"o":74.5,"t":"2026-08-13T04:00:00Z","v":2389431,"vw":75.50261},{"c":75.98,"h":76.29,"l":75.51,"n":33346,"o":75.84,"t":"2026-08-14T04:00:00Z","v":2239878,"vw":75.935237},{"c":74.44,"h":75.685,"l":73.87,"n":30141,"o":75.31,"t":"2026-08-17T04:00:00Z","v":2322019,"vw":74.549631},{"c":74.03,"h":75.89,"l":73.905,"n":39280,"o":75.7,"t":"2026-08-18T04:00:00Z","v":2302752,"vw":74.301952},{"c":74.65,"h":75.49,"l":73.95,"n":31436,"o":74.48,"t":"2026-08-19T04:00:00Z","v":1740159,"vw":74.546414},{"c":75.39,"h":76.2215,"l":74.75,"n":38583,"o":76.15,"t":"2026-08-20T04:00:00Z","v":2519664,"vw":75.643139},{"c":75.51,"h":76.5,"l":74.895,"n":32504,"o":75.5,"t":"2026-08-21T04:00:00Z","v":2199566,"vw":75.493103},{"c":76.4,"h":76.75,"l":75.42,"n":35727,"o":75.51,"t":"2026-08-24T04:00:00Z","v":2392611,"vw":76.246975},{"c":76.29,"h":76.855,"l":75.42,"n":34139,"o":76.23,"t":"2026-08-25T04:00:00Z","v":2017305,"vw":76.146931},{"c":75.54,"h":77,"l":75.23,"n":31519,"o":76.54,"t":"2026-08-26T04:00:00Z","v":1952529,"vw":75.722172},{"c":75.03,"h":75.895,"l":74.775,"n":27633,"o":75.03,"t":"2026-08-27T04:00:00Z","v":1815652,"vw":75.151689},{"c":76.14,"h":76.58,"l":75,"n":30515,"o":75.46,"t":"2026-08-28T04:00:00Z","v":1934797,"vw":75.953379},{"c":76.14,"h":76.63,"l":74.95,"n":35936,"o":75.76,"t":"2026-08-31T04:00:00Z","v":4033447,"vw":76.064904},{"c":75.84,"h":77.11,"l":75.39,"n":40523,"o":76.34,"t":"2026-09-01T04:00:00Z","v":2483992,"vw":75.757422},{"c":75.38,"h":76.4091,"l":74.36,"n":49160,"o":75.77,"t":"2026-09-02T04:00:00Z","v":3367406,"vw":75.081385},{"c":77.26,"h":77.745,"l":75.76,"n":36925,"o":76,"t":"2026-09-03T04:00:00Z","v":2637630,"vw":77.002566},{"c":75.83,"h":77.54,"l":75.495,"n":42354,"o":76.77,"t":"2026-09-04T04:00:00Z","v":2460004,"vw":75.872215},{"c":75.97,"h":77.6,"l":74.98,"n":45830,"o":75.31,"t":"2026-09-08T04:00:00Z","v":3153775,"vw":76.351408},{"c":75.18,"h":76.19,"l":74.865,"n":39413,"o":75.83,"t":"2026-09-09T04:00:00Z","v":2210259,"vw":75.32678},{"c":73.87,"h":75.62,"l":73.4,"n":42599,"o":74.99,"t":"2026-09-10T04:00:00Z","v":3228914,"vw":74.008831},{"c":75.62,"h":75.92,"l":74.2,"n":38544,"o":74.57,"t":"2026-09-11T04:00:00Z","v":2731730,"vw":75.556902},{"c":74.17,"h":75.415,"l":73.11,"n":49315,"o":74.99,"t":"2026-09-14T04:00:00Z","v":3084969,"vw":74.246083},{"c":73.25,"h":73.83,"l":71.36,"n":53471,"o":71.82,"t":"2026-09-15T04:00:00Z","v":6285667,"vw":72.683503},{"c":73.22,"h":74.85,"l":72.92,"n":45342,"o":73.25,"t":"2026-09-16T04:00:00Z","v":4236206,"vw":73.596232},{"c":73.74,"h":74.105,"l":72.795,"n":43666,"o":73.87,"t":"2026-09-17T04:00:00Z","v":3720748,"vw":73.632399},{"c":73.06,"h":73.94,"l":72.47,"n":42508,"o":73.49,"t":"2026-09-18T04:00:00Z","v":7111224,"vw":73.188506},{"c":73.22,"h":73.84,"l":72.84,"n":39230,"o":73.34,"t":"2026-09-21T04:00:00Z","v":3142616,"vw":73.287983},{"c":72.37,"h":74.11,"l":72.22,"n":41314,"o":73.29,"t":"2026-09-22T04:00:00Z","v":3143144,"vw":72.754616},{"c":70.23,"h":72.47,"l":70.08,"n":47313,"o":71.85,"t":"2026-09-23T04:00:00Z","v":2907696,"vw":70.726141},{"c":67.63,"h":70.4,"l":67.54,"n":55284,"o":70.23,"t":"2026-09-24T04:00:00Z","v":4595497,"vw":68.122039},{"c":67.84,"h":68.09,"l":66.83,"n":43539,"o":67.63,"t":"2026-09-25T04:00:00Z","v":3202199,"vw":67.601322},{"c":67.1,"h":67.82,"l":66.17,"n":40967,"o":67.68,"t":"2026-09-28T04:00:00Z","v":3162646,"vw":66.94987},{"c":67.07,"h":67.67,"l":66.35,"n":48277,"o":67,"t":"2026-09-29T04:00:00Z","v":3632093,"vw":66.941246},{"c":66.65,"h":67.995,"l":66.13,"n":53042,"o":67.5,"t":"2026-09-30T04:00:00Z","v":3867375,"vw":66.669985},{"c":66.12,"h":67.01,"l":65.68,"n":46050,"o":66.87,"t":"2026-10-01T04:00:00Z","v":3550117,"vw":66.358323},{"c":66.44,"h":68.175,"l":65.83,"n":39147,"o":66.29,"t":"2026-10-02T04:00:00Z","v":2961230,"vw":66.71385},{"c":67.58,"h":67.6221,"l":65.32,"n":40358,"o":66.23,"t":"2026-10-05T04:00:00Z","v":3258576,"vw":66.961082},{"c":68.28,"h":68.7,"l":67.535,"n":39104,"o":67.87,"t":"2026-10-06T04:00:00Z","v":2758149,"vw":68.215765},{"c":69.01,"h":69.68,"l":67.83,"n":46186,"o":68.32,"t":"2026-10-07T04:00:00Z","v":3548239,"vw":68.851695},{"c":68.89,"h":69.29,"l":67.47,"n":40195,"o":69,"t":"2026-10-08T04:00:00Z","v":4750901,"vw":68.755029},{"c":79.64,"h":79.79,"l":73.75,"n":137047,"o":74.315,"t":"2026-10-09T04:00:00Z","v":14394518,"vw":78.07384},{"c":81.01,"h":81.3,"l":78.9,"n":75975,"o":79.5,"t":"2026-10-12T04:00:00Z","v":6882426,"vw":80.438426},{"c":79.56,"h":82.279,"l":78.63,"n":51098,"o":81.99,"t":"2026-10-13T04:00:00Z","v":4864278,"vw":79.803776},{"c":79.38,"h":79.655,"l":77.752,"n":49422,"o":78.93,"t":"2026-10-14T04:00:00Z","v":4085094,"vw":79.011132},{"c":80,"h":81.84,"l":79.82,"n":53363,"o":80.8,"t":"2026-10-15T04:00:00Z","v":4153946,"vw":80.43846},{"c":82.26,"h":83.26,"l":79.52,"n":70556,"o":80.08,"t":"2026-10-16T04:00:00Z","v":9152401,"vw":82.030158},{"c":81.06,"h":82.715,"l":80.3,"n":53684,"o":82.26,"t":"2026-10-19T04:00:00Z","v":3827530,"vw":80.92039},{"c":81.14,"h":82.43,"l":80.76,"n":56919,"o":82,"t":"2026-10-20T04:00:00Z","v":4499444,"vw":81.451912},{"c":78.65,"h":81.83,"l":78.585,"n":72068,"o":81.14,"t":"2026-10-21T04:00:00Z","v":6798649,"vw":79.387761},{"c":78.83,"h":80.3999,"l":76.29,"n":68417,"o":76.29,"t":"2026-10-22T04:00:00Z","v":6219610,"vw":79.278834}],"volatilityBars":[{"c":72.975,"h":73.57,"l":72.905,"n":881,"o":73.34,"t":"2026-09-21T13:30:00Z","v":56617,"vw":73.196186},{"c":73.135,"h":73.19,"l":72.925,"n":1157,"o":72.9751,"t":"2026-09-21T13:45:00Z","v":50970,"vw":73.052079},{"c":73.115,"h":73.28,"l":72.85,"n":1193,"o":73.135,"t":"2026-09-21T14:00:00Z","v":50038,"vw":73.000369},{"c":73.14,"h":73.2101,"l":72.89,"n":1212,"o":73.115,"t":"2026-09-21T14:15:00Z","v":56088,"vw":73.079691},{"c":72.97,"h":73.16,"l":72.865,"n":1232,"o":73.16,"t":"2026-09-21T14:30:00Z","v":60000,"vw":73.011166},{"c":72.845,"h":73.09,"l":72.84,"n":1105,"o":72.9201,"t":"2026-09-21T14:45:00Z","v":39941,"vw":72.956454},{"c":73.25,"h":73.2591,"l":72.855,"n":1044,"o":72.8793,"t":"2026-09-21T15:00:00Z","v":38133,"vw":73.114778},{"c":73.19,"h":73.385,"l":73.13,"n":1257,"o":73.25,"t":"2026-09-21T15:15:00Z","v":55278,"vw":73.263665},{"c":73.11,"h":73.245,"l":73.07,"n":1192,"o":73.19,"t":"2026-09-21T15:30:00Z","v":36757,"vw":73.143271},{"c":73.14,"h":73.27,"l":73.13,"n":797,"o":73.13,"t":"2026-09-21T15:45:00Z","v":23682,"vw":73.167507},{"c":73.4099,"h":73.44,"l":73.16,"n":1198,"o":73.16,"t":"2026-09-21T16:00:00Z","v":44525,"vw":73.343712},{"c":73.44,"h":73.57,"l":73.35,"n":1514,"o":73.405,"t":"2026-09-21T16:15:00Z","v":112608,"vw":73.45053},{"c":73.505,"h":73.505,"l":73.39,"n":1149,"o":73.43,"t":"2026-09-21T16:30:00Z","v":62623,"vw":73.442979},{"c":73.515,"h":73.84,"l":73.49,"n":1423,"o":73.51,"t":"2026-09-21T16:45:00Z","v":82302,"vw":73.635154},{"c":73.35,"h":73.55,"l":73.33,"n":1518,"o":73.49,"t":"2026-09-21T17:00:00Z","v":103149,"vw":73.412226},{"c":73.465,"h":73.53,"l":73.35,"n":1144,"o":73.35,"t":"2026-09-21T17:15:00Z","v":65933,"vw":73.45498},{"c":73.49,"h":73.525,"l":73.39,"n":1278,"o":73.465,"t":"2026-09-21T17:30:00Z","v":66964,"vw":73.472352},{"c":73.585,"h":73.635,"l":73.46,"n":1212,"o":73.485,"t":"2026-09-21T17:45:00Z","v":52237,"vw":73.55384},{"c":73.515,"h":73.81,"l":73.515,"n":1321,"o":73.59,"t":"2026-09-21T18:00:00Z","v":60532,"vw":73.676321},{"c":73.54,"h":73.64,"l":73.345,"n":1379,"o":73.48,"t":"2026-09-21T18:15:00Z","v":69673,"vw":73.480702},{"c":73.45,"h":73.575,"l":73.41,"n":1309,"o":73.535,"t":"2026-09-21T18:30:00Z","v":54631,"vw":73.481115},{"c":73.49,"h":73.575,"l":73.355,"n":1431,"o":73.455,"t":"2026-09-21T18:45:00Z","v":67408,"vw":73.467205},{"c":73.565,"h":73.57,"l":73.42,"n":1656,"o":73.49,"t":"2026-09-21T19:00:00Z","v":71689,"vw":73.486959},{"c":73.275,"h":73.575,"l":73.275,"n":1905,"o":73.57,"t":"2026-09-21T19:15:00Z","v":94975,"vw":73.425316},{"c":73.2,"h":73.33,"l":73.155,"n":2348,"o":73.29,"t":"2026-09-21T19:30:00Z","v":120073,"vw":73.217636},{"c":73.22,"h":73.34,"l":73,"n":6025,"o":73.19,"t":"2026-09-21T19:45:00Z","v":393090,"vw":73.205369},{"c":73.15,"h":73.59,"l":73.15,"n":119,"o":73.21,"t":"2026-09-21T20:00:00Z","v":866649,"vw":73.220028},{"c":73.17,"h":73.17,"l":73.17,"n":1,"o":73.17,"t":"2026-09-22T12:30:00Z","v":300,"vw":73.17},{"c":73.195,"h":73.68,"l":73.03,"n":899,"o":73.29,"t":"2026-09-22T13:30:00Z","v":99141,"vw":73.271606},{"c":73.01,"h":73.15,"l":72.74,"n":1318,"o":73.15,"t":"2026-09-22T13:45:00Z","v":57279,"vw":72.968194},{"c":72.32,"h":72.9875,"l":72.22,"n":1471,"o":72.9875,"t":"2026-09-22T14:00:00Z","v":71761,"vw":72.505746},{"c":72.83,"h":72.92,"l":72.34,"n":1427,"o":72.34,"t":"2026-09-22T14:15:00Z","v":69042,"vw":72.677865},{"c":73.16,"h":73.2,"l":72.695,"n":963,"o":72.84,"t":"2026-09-22T14:30:00Z","v":43831,"vw":72.912251},{"c":73.22,"h":73.275,"l":72.995,"n":800,"o":73.14,"t":"2026-09-22T14:45:00Z","v":35774,"vw":73.148314},{"c":74.02,"h":74.0395,"l":73.21,"n":1483,"o":73.25,"t":"2026-09-22T15:00:00Z","v":76681,"vw":73.698392},{"c":73.78,"h":74.11,"l":73.78,"n":1138,"o":74.025,"t":"2026-09-22T15:15:00Z","v":59079,"vw":73.978385},{"c":73.6,"h":73.815,"l":73.4901,"n":1277,"o":73.815,"t":"2026-09-22T15:30:00Z","v":62382,"vw":73.615698},{"c":73.32,"h":73.65,"l":73.285,"n":1084,"o":73.5998,"t":"2026-09-22T15:45:00Z","v":39813,"vw":73.478124},{"c":73.375,"h":73.57,"l":73.33,"n":1112,"o":73.33,"t":"2026-09-22T16:00:00Z","v":40535,"vw":73.458017},{"c":73.45,"h":73.5,"l":73.305,"n":1135,"o":73.37,"t":"2026-09-22T16:15:00Z","v":48644,"vw":73.407644},{"c":73.115,"h":73.52,"l":73.115,"n":1585,"o":73.44,"t":"2026-09-22T16:30:00Z","v":73668,"vw":73.3332},{"c":73.26,"h":73.3564,"l":73.13,"n":1853,"o":73.13,"t":"2026-09-22T16:45:00Z","v":94227,"vw":73.23969},{"c":72.69,"h":73.32,"l":72.69,"n":1644,"o":73.26,"t":"2026-09-22T17:00:00Z","v":80752,"vw":73.057818},{"c":72.945,"h":72.945,"l":72.69,"n":1409,"o":72.69,"t":"2026-09-22T17:15:00Z","v":67885,"vw":72.807707},{"c":73.19,"h":73.2,"l":72.97,"n":1265,"o":72.97,"t":"2026-09-22T17:30:00Z","v":53750,"vw":73.108847},{"c":73.07,"h":73.27,"l":72.98,"n":1591,"o":73.17,"t":"2026-09-22T17:45:00Z","v":79312,"vw":73.109305},{"c":73.145,"h":73.215,"l":73.01,"n":1325,"o":73.0505,"t":"2026-09-22T18:00:00Z","v":61111,"vw":73.126406},{"c":72.8,"h":73.13,"l":72.75,"n":1624,"o":73.13,"t":"2026-09-22T18:15:00Z","v":75764,"vw":72.935588},{"c":72.675,"h":72.89,"l":72.66,"n":1415,"o":72.79,"t":"2026-09-22T18:30:00Z","v":68814,"vw":72.810059},{"c":72.64,"h":72.675,"l":72.55,"n":1396,"o":72.675,"t":"2026-09-22T18:45:00Z","v":77124,"vw":72.598005},{"c":72.6,"h":72.76,"l":72.51,"n":1395,"o":72.69,"t":"2026-09-22T19:00:00Z","v":58813,"vw":72.642093},{"c":72.52,"h":72.61,"l":72.42,"n":1866,"o":72.59,"t":"2026-09-22T19:15:00Z","v":83938,"vw":72.513371},{"c":72.555,"h":72.645,"l":72.455,"n":2635,"o":72.51,"t":"2026-09-22T19:30:00Z","v":123403,"vw":72.56585},{"c":72.32,"h":72.65,"l":72.29,"n":5907,"o":72.55,"t":"2026-09-22T19:45:00Z","v":315825,"vw":72.411772},{"c":72.37,"h":72.37,"l":72.37,"n":83,"o":72.37,"t":"2026-09-22T20:00:00Z","v":790223,"vw":72.37},{"c":71.98,"h":71.98,"l":71.98,"n":32,"o":71.98,"t":"2026-09-23T13:15:00Z","v":683,"vw":71.98},{"c":71.97,"h":72.47,"l":71.85,"n":808,"o":71.85,"t":"2026-09-23T13:30:00Z","v":54857,"vw":72.000396},{"c":71.74,"h":72.04,"l":71.4916,"n":1034,"o":71.87,"t":"2026-09-23T13:45:00Z","v":47891,"vw":71.685007},{"c":71.835,"h":71.9,"l":71.615,"n":1350,"o":71.77,"t":"2026-09-23T14:00:00Z","v":57422,"vw":71.738596},{"c":72.04,"h":72.26,"l":71.83,"n":1120,"o":71.85,"t":"2026-09-23T14:15:00Z","v":47549,"vw":72.073858},{"c":72.18,"h":72.37,"l":72,"n":1362,"o":72,"t":"2026-09-23T14:30:00Z","v":57918,"vw":72.212408},{"c":71.67,"h":72.17,"l":71.55,"n":1488,"o":72.17,"t":"2026-09-23T14:45:00Z","v":65473,"vw":71.860329},{"c":71.48,"h":71.69,"l":71.45,"n":1258,"o":71.67,"t":"2026-09-23T15:00:00Z","v":45100,"vw":71.565916},{"c":71.05,"h":71.495,"l":71.05,"n":1559,"o":71.45,"t":"2026-09-23T15:15:00Z","v":71495,"vw":71.280306},{"c":71.315,"h":71.315,"l":71.06,"n":1325,"o":71.07,"t":"2026-09-23T15:30:00Z","v":51409,"vw":71.176878},{"c":71.57,"h":71.58,"l":71.28,"n":1301,"o":71.28,"t":"2026-09-23T15:45:00Z","v":47741,"vw":71.435142},{"c":71.28,"h":71.59,"l":71.25,"n":1461,"o":71.58,"t":"2026-09-23T16:00:00Z","v":64416,"vw":71.379151},{"c":71.29,"h":71.315,"l":71.12,"n":1296,"o":71.28,"t":"2026-09-23T16:15:00Z","v":63286,"vw":71.21696},{"c":71.275,"h":71.315,"l":71.2244,"n":1422,"o":71.3,"t":"2026-09-23T16:30:00Z","v":71952,"vw":71.271549},{"c":71.11,"h":71.32,"l":71.11,"n":1437,"o":71.275,"t":"2026-09-23T16:45:00Z","v":58136,"vw":71.214932},{"c":71.1,"h":71.12,"l":70.95,"n":1876,"o":71.1,"t":"2026-09-23T17:00:00Z","v":102517,"vw":71.049203},{"c":70.825,"h":71.08,"l":70.81,"n":1389,"o":71.08,"t":"2026-09-23T17:15:00Z","v":59887,"vw":70.927879},{"c":70.8,"h":70.9,"l":70.71,"n":1536,"o":70.825,"t":"2026-09-23T17:30:00Z","v":59241,"vw":70.787077},{"c":70.885,"h":70.94,"l":70.79,"n":1274,"o":70.79,"t":"2026-09-23T17:45:00Z","v":47943,"vw":70.865156},{"c":70.97,"h":71.07,"l":70.9,"n":1378,"o":70.9,"t":"2026-09-23T18:00:00Z","v":59159,"vw":70.972159},{"c":70.745,"h":70.96,"l":70.67,"n":1575,"o":70.96,"t":"2026-09-23T18:15:00Z","v":89471,"vw":70.783298},{"c":70.67,"h":70.915,"l":70.67,"n":1782,"o":70.745,"t":"2026-09-23T18:30:00Z","v":97419,"vw":70.772594},{"c":70.55,"h":70.72,"l":70.55,"n":1954,"o":70.65,"t":"2026-09-23T18:45:00Z","v":108344,"vw":70.664034},{"c":70.5225,"h":70.72,"l":70.45,"n":1797,"o":70.53,"t":"2026-09-23T19:00:00Z","v":72291,"vw":70.56994},{"c":70.483,"h":70.61,"l":70.4,"n":2406,"o":70.52,"t":"2026-09-23T19:15:00Z","v":103172,"vw":70.522252},{"c":70.225,"h":70.495,"l":70.2,"n":3563,"o":70.49,"t":"2026-09-23T19:30:00Z","v":183415,"vw":70.343692},{"c":70.21,"h":70.47,"l":70.08,"n":8333,"o":70.22,"t":"2026-09-23T19:45:00Z","v":397250,"vw":70.239502},{"c":70.6831,"h":70.6831,"l":70.23,"n":97,"o":70.24,"t":"2026-09-23T20:00:00Z","v":674402,"vw":70.235465},{"c":70.23,"h":70.23,"l":70.23,"n":1,"o":70.23,"t":"2026-09-23T20:15:00Z","v":9594,"vw":70.23},{"c":71.3024,"h":71.3024,"l":71.3024,"n":1,"o":71.3024,"t":"2026-09-23T23:00:00Z","v":500,"vw":71.3024},{"c":70.35,"h":70.42,"l":70.35,"n":9,"o":70.42,"t":"2026-09-24T11:00:00Z","v":350,"vw":70.385},{"c":70.24,"h":70.25,"l":70.24,"n":9,"o":70.25,"t":"2026-09-24T11:30:00Z","v":906,"vw":70.243067},{"c":70.192,"h":70.192,"l":70.192,"n":1,"o":70.192,"t":"2026-09-24T12:45:00Z","v":200,"vw":70.192},{"c":69.72,"h":70.4,"l":69.6,"n":2038,"o":70.23,"t":"2026-09-24T13:30:00Z","v":155524,"vw":69.99327},{"c":68.82,"h":69.8198,"l":68.82,"n":1956,"o":69.725,"t":"2026-09-24T13:45:00Z","v":129362,"vw":69.212108},{"c":68.63,"h":68.99,"l":68.525,"n":3006,"o":68.84,"t":"2026-09-24T14:00:00Z","v":208616,"vw":68.736799},{"c":68.3901,"h":68.73,"l":68.35,"n":2025,"o":68.65,"t":"2026-09-24T14:15:00Z","v":108358,"vw":68.522827},{"c":68.4,"h":68.62,"l":68.32,"n":1723,"o":68.439,"t":"2026-09-24T14:30:00Z","v":80039,"vw":68.428782},{"c":67.88,"h":68.36,"l":67.82,"n":1926,"o":68.33,"t":"2026-09-24T14:45:00Z","v":134879,"vw":68.000041},{"c":67.775,"h":67.96,"l":67.74,"n":2636,"o":67.8446,"t":"2026-09-24T15:00:00Z","v":224989,"vw":67.829584},{"c":67.66,"h":68,"l":67.65,"n":1778,"o":67.78,"t":"2026-09-24T15:15:00Z","v":90286,"vw":67.785105},{"c":67.79,"h":67.82,"l":67.59,"n":1682,"o":67.66,"t":"2026-09-24T15:30:00Z","v":143216,"vw":67.716551},{"c":67.975,"h":67.975,"l":67.6,"n":1979,"o":67.82,"t":"2026-09-24T15:45:00Z","v":218545,"vw":67.741079},{"c":68.015,"h":68.12,"l":67.812,"n":1904,"o":67.975,"t":"2026-09-24T16:00:00Z","v":164044,"vw":67.969382},{"c":68.5399,"h":68.5399,"l":68.02,"n":2685,"o":68.06,"t":"2026-09-24T16:15:00Z","v":251003,"vw":68.320388},{"c":68.375,"h":68.67,"l":68.36,"n":1517,"o":68.515,"t":"2026-09-24T16:30:00Z","v":105940,"vw":68.549456},{"c":68.405,"h":68.47,"l":68.22,"n":1352,"o":68.35,"t":"2026-09-24T16:45:00Z","v":95552,"vw":68.344542},{"c":68.4399,"h":68.48,"l":68.22,"n":1383,"o":68.4,"t":"2026-09-24T17:00:00Z","v":101141,"vw":68.372759},{"c":68.28,"h":68.39,"l":68.12,"n":1499,"o":68.38,"t":"2026-09-24T17:15:00Z","v":116859,"vw":68.25197},{"c":68.671,"h":68.74,"l":68.3,"n":1419,"o":68.3,"t":"2026-09-24T17:30:00Z","v":80055,"vw":68.48919},{"c":68.56,"h":68.65,"l":68.35,"n":1444,"o":68.65,"t":"2026-09-24T17:45:00Z","v":95693,"vw":68.458933},{"c":68.38,"h":68.565,"l":68.24,"n":1332,"o":68.56,"t":"2026-09-24T18:00:00Z","v":59355,"vw":68.396538},{"c":68.15,"h":68.45,"l":68.12,"n":1408,"o":68.413,"t":"2026-09-24T18:15:00Z","v":102681,"vw":68.309481},{"c":68.06,"h":68.23,"l":67.9601,"n":1622,"o":68.15,"t":"2026-09-24T18:30:00Z","v":92065,"vw":68.081088},{"c":68.17,"h":68.2,"l":68.02,"n":1234,"o":68.065,"t":"2026-09-24T18:45:00Z","v":64794,"vw":68.093897},{"c":68.305,"h":68.3325,"l":67.98,"n":2074,"o":68.16,"t":"2026-09-24T19:00:00Z","v":145582,"vw":68.187903},{"c":68.11,"h":68.36,"l":68.11,"n":2191,"o":68.32,"t":"2026-09-24T19:15:00Z","v":129460,"vw":68.209781},{"c":68.21,"h":68.26,"l":68.05,"n":2650,"o":68.125,"t":"2026-09-24T19:30:00Z","v":179791,"vw":68.156489},{"c":67.6,"h":68.2,"l":67.54,"n":8486,"o":68.2,"t":"2026-09-24T19:45:00Z","v":612869,"vw":67.736561},{"c":67.77,"h":67.77,"l":67.63,"n":98,"o":67.63,"t":"2026-09-24T20:00:00Z","v":666625,"vw":67.630022},{"c":67.61,"h":67.61,"l":67.56,"n":10,"o":67.56,"t":"2026-09-24T20:30:00Z","v":434,"vw":67.580475},{"c":68.017,"h":68.017,"l":68.017,"n":1,"o":68.017,"t":"2026-09-24T21:30:00Z","v":150,"vw":68.017},{"c":67.88,"h":67.88,"l":67.88,"n":1,"o":67.88,"t":"2026-09-25T12:30:00Z","v":222,"vw":67.88},{"c":67.355,"h":67.7999,"l":67.14,"n":976,"o":67.63,"t":"2026-09-25T13:30:00Z","v":50808,"vw":67.472334},{"c":67.03,"h":67.3,"l":66.955,"n":1251,"o":67.24,"t":"2026-09-25T13:45:00Z","v":60222,"vw":67.078973},{"c":67.18,"h":67.18,"l":66.83,"n":1642,"o":67.03,"t":"2026-09-25T14:00:00Z","v":109980,"vw":67.008963},{"c":67.52,"h":67.61,"l":67.13,"n":1419,"o":67.16,"t":"2026-09-25T14:15:00Z","v":152989,"vw":67.346712},{"c":67.31,"h":67.515,"l":67.2406,"n":1130,"o":67.48,"t":"2026-09-25T14:30:00Z","v":60530,"vw":67.318302},{"c":67.265,"h":67.4,"l":67.16,"n":1486,"o":67.3,"t":"2026-09-25T14:45:00Z","v":109747,"vw":67.278212},{"c":66.9366,"h":67.27,"l":66.85,"n":1628,"o":67.27,"t":"2026-09-25T15:00:00Z","v":73706,"vw":67.101083},{"c":66.95,"h":67.14,"l":66.88,"n":1415,"o":66.92,"t":"2026-09-25T15:15:00Z","v":66814,"vw":66.990709},{"c":67.245,"h":67.26,"l":66.97,"n":1666,"o":66.98,"t":"2026-09-25T15:30:00Z","v":106077,"vw":67.120144},{"c":67.45,"h":67.45,"l":67.13,"n":1212,"o":67.21,"t":"2026-09-25T15:45:00Z","v":53617,"vw":67.250254},{"c":67.86,"h":67.93,"l":67.48,"n":1892,"o":67.48,"t":"2026-09-25T16:00:00Z","v":88509,"vw":67.766006},{"c":68.01,"h":68.06,"l":67.72,"n":1991,"o":67.86,"t":"2026-09-25T16:15:00Z","v":129185,"vw":67.839234},{"c":67.89,"h":68.09,"l":67.785,"n":1380,"o":68.05,"t":"2026-09-25T16:30:00Z","v":58707,"vw":67.932109},{"c":67.455,"h":67.89,"l":67.43,"n":1354,"o":67.89,"t":"2026-09-25T16:45:00Z","v":48025,"vw":67.651125},{"c":67.6699,"h":67.705,"l":67.455,"n":1397,"o":67.455,"t":"2026-09-25T17:00:00Z","v":90630,"vw":67.588421},{"c":67.3,"h":67.67,"l":67.3,"n":1311,"o":67.67,"t":"2026-09-25T17:15:00Z","v":61678,"vw":67.447667},{"c":67.65,"h":67.73,"l":67.3,"n":1868,"o":67.3,"t":"2026-09-25T17:30:00Z","v":118486,"vw":67.462185},{"c":67.52,"h":67.68,"l":67.51,"n":1412,"o":67.615,"t":"2026-09-25T17:45:00Z","v":50369,"vw":67.592355},{"c":67.475,"h":67.61,"l":67.44,"n":1621,"o":67.52,"t":"2026-09-25T18:00:00Z","v":78077,"vw":67.498105},{"c":67.515,"h":67.62,"l":67.465,"n":1304,"o":67.475,"t":"2026-09-25T18:15:00Z","v":54948,"vw":67.532877},{"c":67.54,"h":67.65,"l":67.47,"n":1349,"o":67.52,"t":"2026-09-25T18:30:00Z","v":66657,"vw":67.563749},{"c":67.595,"h":67.63,"l":67.482,"n":1247,"o":67.5495,"t":"2026-09-25T18:45:00Z","v":61293,"vw":67.576242},{"c":67.61,"h":67.675,"l":67.52,"n":1464,"o":67.61,"t":"2026-09-25T19:00:00Z","v":80060,"vw":67.596277},{"c":67.76,"h":67.78,"l":67.6101,"n":1636,"o":67.615,"t":"2026-09-25T19:15:00Z","v":82889,"vw":67.692497},{"c":67.87,"h":67.89,"l":67.7201,"n":2480,"o":67.75,"t":"2026-09-25T19:30:00Z","v":145865,"vw":67.802571},{"c":67.84,"h":67.98,"l":67.76,"n":5665,"o":67.87,"t":"2026-09-25T19:45:00Z","v":373754,"vw":67.843988},{"c":67.61,"h":67.84,"l":67.61,"n":116,"o":67.84,"t":"2026-09-25T20:00:00Z","v":651767,"vw":67.839946},{"c":67.02,"h":67.82,"l":66.85,"n":1173,"o":67.68,"t":"2026-09-28T13:30:00Z","v":68737,"vw":67.376661},{"c":67.19,"h":67.46,"l":66.98,"n":1147,"o":67.015,"t":"2026-09-28T13:45:00Z","v":57831,"vw":67.223754},{"c":67.19,"h":67.35,"l":66.91,"n":1468,"o":67.18,"t":"2026-09-28T14:00:00Z","v":67073,"vw":67.160788},{"c":67.205,"h":67.26,"l":67.06,"n":1210,"o":67.12,"t":"2026-09-28T14:15:00Z","v":66999,"vw":67.17556},{"c":67.16,"h":67.405,"l":67.04,"n":1619,"o":67.205,"t":"2026-09-28T14:30:00Z","v":88662,"vw":67.215903},{"c":66.835,"h":67.19,"l":66.825,"n":1352,"o":67.16,"t":"2026-09-28T14:45:00Z","v":60180,"vw":67.028842},{"c":66.55,"h":66.9,"l":66.54,"n":1553,"o":66.81,"t":"2026-09-28T15:00:00Z","v":73443,"vw":66.733296},{"c":66.2792,"h":66.5782,"l":66.17,"n":2246,"o":66.56,"t":"2026-09-28T15:15:00Z","v":160864,"vw":66.396729},{"c":66.48,"h":66.5,"l":66.25,"n":1439,"o":66.28,"t":"2026-09-28T15:30:00Z","v":73427,"vw":66.381043},{"c":66.26,"h":66.5099,"l":66.26,"n":1020,"o":66.48,"t":"2026-09-28T15:45:00Z","v":59721,"vw":66.378519},{"c":66.7301,"h":66.925,"l":66.24,"n":2639,"o":66.275,"t":"2026-09-28T16:00:00Z","v":265249,"vw":66.574449},{"c":67.2568,"h":67.295,"l":66.73,"n":2113,"o":66.74,"t":"2026-09-28T16:15:00Z","v":188420,"vw":66.885892},{"c":67.01,"h":67.36,"l":66.95,"n":1423,"o":67.28,"t":"2026-09-28T16:30:00Z","v":89631,"vw":67.148835},{"c":66.95,"h":67.1,"l":66.93,"n":1047,"o":67.01,"t":"2026-09-28T16:45:00Z","v":38608,"vw":67.016236},{"c":67.13,"h":67.2771,"l":66.92,"n":1378,"o":66.96,"t":"2026-09-28T17:00:00Z","v":63057,"vw":67.052042},{"c":67.11,"h":67.24,"l":66.965,"n":1053,"o":67.115,"t":"2026-09-28T17:15:00Z","v":62015,"vw":67.057881},{"c":67.19,"h":67.36,"l":66.98,"n":1575,"o":67.145,"t":"2026-09-28T17:30:00Z","v":123527,"vw":67.143632},{"c":67.2062,"h":67.255,"l":67.13,"n":1147,"o":67.19,"t":"2026-09-28T17:45:00Z","v":52340,"vw":67.174172},{"c":67.185,"h":67.415,"l":67.13,"n":1257,"o":67.23,"t":"2026-09-28T18:00:00Z","v":80877,"vw":67.291664},{"c":67.12,"h":67.185,"l":66.975,"n":1057,"o":67.17,"t":"2026-09-28T18:15:00Z","v":66123,"vw":67.093946},{"c":67.065,"h":67.1036,"l":66.82,"n":1166,"o":67.1036,"t":"2026-09-28T18:30:00Z","v":68703,"vw":66.941298},{"c":66.9472,"h":67.055,"l":66.9472,"n":960,"o":67.03,"t":"2026-09-28T18:45:00Z","v":44964,"vw":67.002812},{"c":66.91,"h":66.99,"l":66.88,"n":1225,"o":66.96,"t":"2026-09-28T19:00:00Z","v":75754,"vw":66.931105},{"c":66.96,"h":66.96,"l":66.84,"n":1530,"o":66.905,"t":"2026-09-28T19:15:00Z","v":77411,"vw":66.883224},{"c":66.9,"h":67.03,"l":66.87,"n":1693,"o":66.965,"t":"2026-09-28T19:30:00Z","v":86136,"vw":66.95687},{"c":67.1,"h":67.1,"l":66.845,"n":5149,"o":66.89,"t":"2026-09-28T19:45:00Z","v":389642,"vw":66.972029},{"c":67.2,"h":67.2,"l":67.0232,"n":93,"o":67.09,"t":"2026-09-28T20:00:00Z","v":608194,"vw":67.099762},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-09-28T21:00:00Z","v":100,"vw":67.3},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-09-28T21:45:00Z","v":100,"vw":67.55},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-09-28T23:15:00Z","v":100,"vw":67.55},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-09-28T23:45:00Z","v":528,"vw":67.3},{"c":67.24,"h":67.24,"l":67.24,"n":3,"o":67.24,"t":"2026-09-29T08:00:00Z","v":124,"vw":67.24},{"c":67.3,"h":67.3,"l":67.28,"n":2,"o":67.28,"t":"2026-09-29T10:00:00Z","v":1000,"vw":67.297},{"c":67.55,"h":67.55,"l":67.2,"n":37,"o":67.2458,"t":"2026-09-29T11:00:00Z","v":5560,"vw":67.413214},{"c":67.9995,"h":67.9995,"l":67.9995,"n":6,"o":67.9995,"t":"2026-09-29T11:45:00Z","v":301,"vw":67.9995},{"c":67.7995,"h":67.7995,"l":67.7995,"n":3,"o":67.7995,"t":"2026-09-29T12:45:00Z","v":338,"vw":67.7995},{"c":67.78,"h":67.78,"l":67.5,"n":52,"o":67.75,"t":"2026-09-29T13:00:00Z","v":1554,"vw":67.711991},{"c":67.35,"h":67.35,"l":67.35,"n":9,"o":67.35,"t":"2026-09-29T13:15:00Z","v":707,"vw":67.35},{"c":66.98,"h":67.165,"l":66.5,"n":1072,"o":67,"t":"2026-09-29T13:30:00Z","v":79662,"vw":66.838341},{"c":67.2,"h":67.41,"l":67,"n":1118,"o":67.03,"t":"2026-09-29T13:45:00Z","v":49453,"vw":67.24877},{"c":67.63,"h":67.63,"l":67.19,"n":1226,"o":67.235,"t":"2026-09-29T14:00:00Z","v":61696,"vw":67.478965},{"c":67.395,"h":67.67,"l":67.37,"n":1199,"o":67.6436,"t":"2026-09-29T14:15:00Z","v":54031,"vw":67.547701},{"c":67.435,"h":67.59,"l":67.325,"n":1272,"o":67.45,"t":"2026-09-29T14:30:00Z","v":46928,"vw":67.453235},{"c":67.29,"h":67.44,"l":67.13,"n":1424,"o":67.435,"t":"2026-09-29T14:45:00Z","v":96359,"vw":67.266645},{"c":67.305,"h":67.45,"l":67.2301,"n":1054,"o":67.27,"t":"2026-09-29T15:00:00Z","v":73642,"vw":67.345004},{"c":67.165,"h":67.31,"l":67.1,"n":992,"o":67.305,"t":"2026-09-29T15:15:00Z","v":41835,"vw":67.240655},{"c":67.345,"h":67.345,"l":67.15,"n":1081,"o":67.155,"t":"2026-09-29T15:30:00Z","v":45051,"vw":67.25114},{"c":67.17,"h":67.4,"l":66.97,"n":1773,"o":67.33,"t":"2026-09-29T15:45:00Z","v":107997,"vw":67.15383},{"c":67.12,"h":67.27,"l":67.08,"n":1332,"o":67.16,"t":"2026-09-29T16:00:00Z","v":96858,"vw":67.189109},{"c":67.08,"h":67.1301,"l":67.03,"n":1086,"o":67.09,"t":"2026-09-29T16:15:00Z","v":49184,"vw":67.080205},{"c":66.8975,"h":67.15,"l":66.89,"n":998,"o":67.095,"t":"2026-09-29T16:30:00Z","v":44544,"vw":67.049213},{"c":66.82,"h":66.945,"l":66.75,"n":1118,"o":66.92,"t":"2026-09-29T16:45:00Z","v":44524,"vw":66.852224},{"c":66.59,"h":66.87,"l":66.57,"n":1333,"o":66.83,"t":"2026-09-29T17:00:00Z","v":65428,"vw":66.763292},{"c":66.69,"h":66.74,"l":66.5537,"n":1794,"o":66.59,"t":"2026-09-29T17:15:00Z","v":106058,"vw":66.648437},{"c":66.615,"h":66.755,"l":66.52,"n":1963,"o":66.69,"t":"2026-09-29T17:30:00Z","v":112355,"vw":66.631874},{"c":66.72,"h":66.74,"l":66.54,"n":1398,"o":66.615,"t":"2026-09-29T17:45:00Z","v":72967,"vw":66.621039},{"c":66.85,"h":66.94,"l":66.75,"n":1368,"o":66.75,"t":"2026-09-29T18:00:00Z","v":70400,"vw":66.851645},{"c":66.78,"h":66.95,"l":66.69,"n":2027,"o":66.85,"t":"2026-09-29T18:15:00Z","v":140372,"vw":66.837522},{"c":66.7701,"h":66.82,"l":66.54,"n":1688,"o":66.79,"t":"2026-09-29T18:30:00Z","v":103259,"vw":66.705378},{"c":66.74,"h":66.775,"l":66.61,"n":1410,"o":66.77,"t":"2026-09-29T18:45:00Z","v":54042,"vw":66.692316},{"c":66.46,"h":66.76,"l":66.45,"n":2265,"o":66.74,"t":"2026-09-29T19:00:00Z","v":103411,"vw":66.601724},{"c":66.45,"h":66.6,"l":66.375,"n":2759,"o":66.47,"t":"2026-09-29T19:15:00Z","v":128755,"vw":66.489099},{"c":66.64,"h":66.64,"l":66.35,"n":3093,"o":66.46,"t":"2026-09-29T19:30:00Z","v":149209,"vw":66.441865},{"c":67.02,"h":67.11,"l":66.6,"n":10109,"o":66.64,"t":"2026-09-29T19:45:00Z","v":796761,"vw":66.860252},{"c":67.07,"h":67.07,"l":67.07,"n":72,"o":67.07,"t":"2026-09-29T20:00:00Z","v":793355,"vw":67.07},{"c":66.9458,"h":66.9458,"l":66.9458,"n":1,"o":66.9458,"t":"2026-09-29T20:15:00Z","v":1127,"vw":66.9458},{"c":66.953,"h":66.953,"l":66.953,"n":1,"o":66.953,"t":"2026-09-29T21:30:00Z","v":700,"vw":66.953},{"c":66.7963,"h":66.7963,"l":66.7963,"n":3,"o":66.7963,"t":"2026-09-30T08:00:00Z","v":1002,"vw":66.7963},{"c":67.65,"h":67.65,"l":67.65,"n":2,"o":67.65,"t":"2026-09-30T10:00:00Z","v":199,"vw":67.65},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-09-30T11:45:00Z","v":448,"vw":67.67},{"c":67.67,"h":67.67,"l":67.67,"n":5,"o":67.67,"t":"2026-09-30T12:15:00Z","v":396,"vw":67.67},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-09-30T13:00:00Z","v":100,"vw":67.67},{"c":66.24,"h":67.995,"l":66.17,"n":1883,"o":67.5,"t":"2026-09-30T13:30:00Z","v":131422,"vw":67.004351},{"c":66.36,"h":66.7,"l":66.24,"n":1671,"o":66.24,"t":"2026-09-30T13:45:00Z","v":74568,"vw":66.471068},{"c":66.635,"h":66.71,"l":66.36,"n":2178,"o":66.385,"t":"2026-09-30T14:00:00Z","v":111219,"vw":66.525199},{"c":66.605,"h":66.77,"l":66.555,"n":1646,"o":66.605,"t":"2026-09-30T14:15:00Z","v":60601,"vw":66.65605},{"c":66.84,"h":66.94,"l":66.59,"n":1532,"o":66.59,"t":"2026-09-30T14:30:00Z","v":64426,"vw":66.816041},{"c":66.72,"h":66.96,"l":66.72,"n":1182,"o":66.825,"t":"2026-09-30T14:45:00Z","v":45836,"vw":66.83177},{"c":66.415,"h":66.71,"l":66.41,"n":1532,"o":66.71,"t":"2026-09-30T15:00:00Z","v":71678,"vw":66.541099},{"c":66.29,"h":66.52,"l":66.13,"n":1718,"o":66.43,"t":"2026-09-30T15:15:00Z","v":73676,"vw":66.330193},{"c":66.525,"h":66.67,"l":66.285,"n":1843,"o":66.285,"t":"2026-09-30T15:30:00Z","v":112873,"vw":66.485776},{"c":66.38,"h":66.64,"l":66.31,"n":1270,"o":66.52,"t":"2026-09-30T15:45:00Z","v":53697,"vw":66.483629},{"c":66.72,"h":66.72,"l":66.35,"n":1150,"o":66.38,"t":"2026-09-30T16:00:00Z","v":38970,"vw":66.570112},{"c":66.645,"h":66.74,"l":66.61,"n":976,"o":66.71,"t":"2026-09-30T16:15:00Z","v":35740,"vw":66.660789},{"c":66.835,"h":66.835,"l":66.62,"n":1144,"o":66.65,"t":"2026-09-30T16:30:00Z","v":39833,"vw":66.735378},{"c":66.8201,"h":66.87,"l":66.7,"n":1110,"o":66.84,"t":"2026-09-30T16:45:00Z","v":33794,"vw":66.770621},{"c":66.68,"h":66.86,"l":66.6305,"n":1296,"o":66.835,"t":"2026-09-30T17:00:00Z","v":71970,"vw":66.751763},{"c":66.92,"h":66.92,"l":66.61,"n":1679,"o":66.675,"t":"2026-09-30T17:15:00Z","v":75210,"vw":66.777282},{"c":66.94,"h":66.975,"l":66.86,"n":1320,"o":66.92,"t":"2026-09-30T17:30:00Z","v":49755,"vw":66.916906},{"c":66.98,"h":67.02,"l":66.845,"n":1527,"o":66.925,"t":"2026-09-30T17:45:00Z","v":51420,"vw":66.903871},{"c":66.96,"h":67.07,"l":66.75,"n":2335,"o":66.98,"t":"2026-09-30T18:00:00Z","v":117668,"vw":66.883201},{"c":66.815,"h":66.98,"l":66.69,"n":1617,"o":66.97,"t":"2026-09-30T18:15:00Z","v":98644,"vw":66.803106},{"c":66.795,"h":66.835,"l":66.68,"n":1753,"o":66.815,"t":"2026-09-30T18:30:00Z","v":84564,"vw":66.776854},{"c":66.9,"h":66.905,"l":66.69,"n":1867,"o":66.79,"t":"2026-09-30T18:45:00Z","v":66980,"vw":66.750413},{"c":66.76,"h":66.93,"l":66.72,"n":2148,"o":66.91,"t":"2026-09-30T19:00:00Z","v":85673,"vw":66.788681},{"c":66.805,"h":66.95,"l":66.725,"n":3058,"o":66.77,"t":"2026-09-30T19:15:00Z","v":143565,"vw":66.861132},{"c":66.68,"h":66.79,"l":66.595,"n":3524,"o":66.79,"t":"2026-09-30T19:30:00Z","v":166878,"vw":66.704605},{"c":66.65,"h":66.69,"l":66.31,"n":9769,"o":66.69,"t":"2026-09-30T19:45:00Z","v":635130,"vw":66.574881},{"c":66.65,"h":66.65,"l":66.64,"n":120,"o":66.64,"t":"2026-09-30T20:00:00Z","v":1247937,"vw":66.649999},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-09-30T21:15:00Z","v":150,"vw":67.77},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-09-30T22:45:00Z","v":198,"vw":66.85},{"c":66.67,"h":66.67,"l":66.67,"n":7,"o":66.67,"t":"2026-10-01T08:00:00Z","v":245,"vw":66.67},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-01T10:00:00Z","v":300,"vw":66.7},{"c":66.43,"h":67.01,"l":66.3,"n":1431,"o":66.87,"t":"2026-10-01T13:30:00Z","v":146290,"vw":66.698082},{"c":65.765,"h":66.67,"l":65.68,"n":2024,"o":66.5,"t":"2026-10-01T13:45:00Z","v":109934,"vw":65.99331},{"c":66.81,"h":66.83,"l":65.68,"n":1934,"o":65.72,"t":"2026-10-01T14:00:00Z","v":99965,"vw":66.212524},{"c":66.34,"h":66.94,"l":66.34,"n":1256,"o":66.85,"t":"2026-10-01T14:15:00Z","v":112607,"vw":66.72572},{"c":66.665,"h":66.665,"l":66.05,"n":1549,"o":66.285,"t":"2026-10-01T14:30:00Z","v":102353,"vw":66.341657},{"c":66.63,"h":66.82,"l":66.35,"n":1688,"o":66.71,"t":"2026-10-01T14:45:00Z","v":97622,"vw":66.574535},{"c":66.775,"h":66.8536,"l":66.45,"n":1395,"o":66.66,"t":"2026-10-01T15:00:00Z","v":68178,"vw":66.638309},{"c":66.76,"h":66.82,"l":66.605,"n":1554,"o":66.76,"t":"2026-10-01T15:15:00Z","v":84112,"vw":66.732382},{"c":66.72,"h":66.96,"l":66.6,"n":1438,"o":66.73,"t":"2026-10-01T15:30:00Z","v":62130,"vw":66.770271},{"c":66.74,"h":66.915,"l":66.58,"n":1180,"o":66.74,"t":"2026-10-01T15:45:00Z","v":52169,"vw":66.735734},{"c":66.29,"h":66.81,"l":66.275,"n":1484,"o":66.77,"t":"2026-10-01T16:00:00Z","v":67971,"vw":66.503786},{"c":66.46,"h":66.625,"l":66.33,"n":1303,"o":66.33,"t":"2026-10-01T16:15:00Z","v":52405,"vw":66.485484},{"c":66.44,"h":66.54,"l":66.295,"n":1405,"o":66.46,"t":"2026-10-01T16:30:00Z","v":64948,"vw":66.445808},{"c":66.38,"h":66.575,"l":66.335,"n":1352,"o":66.43,"t":"2026-10-01T16:45:00Z","v":69701,"vw":66.460049},{"c":66.31,"h":66.43,"l":66.26,"n":1296,"o":66.375,"t":"2026-10-01T17:00:00Z","v":54958,"vw":66.356751},{"c":66.325,"h":66.48,"l":66.28,"n":1324,"o":66.305,"t":"2026-10-01T17:15:00Z","v":67006,"vw":66.381915},{"c":66.68,"h":66.68,"l":66.34,"n":1904,"o":66.34,"t":"2026-10-01T17:30:00Z","v":102464,"vw":66.560438},{"c":66.655,"h":66.81,"l":66.56,"n":1312,"o":66.66,"t":"2026-10-01T17:45:00Z","v":60047,"vw":66.678037},{"c":66.66,"h":66.695,"l":66.5834,"n":1366,"o":66.66,"t":"2026-10-01T18:00:00Z","v":76138,"vw":66.63874},{"c":66.74,"h":66.75,"l":66.535,"n":1433,"o":66.66,"t":"2026-10-01T18:15:00Z","v":71150,"vw":66.653608},{"c":66.46,"h":66.75,"l":66.36,"n":1390,"o":66.73,"t":"2026-10-01T18:30:00Z","v":100928,"vw":66.53358},{"c":66.56,"h":66.5899,"l":66.395,"n":1190,"o":66.44,"t":"2026-10-01T18:45:00Z","v":62143,"vw":66.49313},{"c":66.66,"h":66.675,"l":66.5001,"n":1376,"o":66.555,"t":"2026-10-01T19:00:00Z","v":68108,"vw":66.572633},{"c":66.6124,"h":66.7,"l":66.56,"n":1768,"o":66.65,"t":"2026-10-01T19:15:00Z","v":95328,"vw":66.619372},{"c":66.48,"h":66.66,"l":66.48,"n":2415,"o":66.61,"t":"2026-10-01T19:30:00Z","v":121446,"vw":66.562968},{"c":66.11,"h":66.49,"l":66.042,"n":8043,"o":66.46,"t":"2026-10-01T19:45:00Z","v":546368,"vw":66.220649},{"c":66.12,"h":66.12,"l":66.12,"n":97,"o":66.12,"t":"2026-10-01T20:00:00Z","v":892794,"vw":66.12},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-01T21:00:00Z","v":200,"vw":67},{"c":66.45,"h":66.45,"l":66.45,"n":3,"o":66.45,"t":"2026-10-02T12:45:00Z","v":512,"vw":66.45},{"c":67.74,"h":67.775,"l":65.92,"n":1770,"o":66.29,"t":"2026-10-02T13:30:00Z","v":130643,"vw":67.019199},{"c":67.565,"h":68.175,"l":67.235,"n":1723,"o":67.74,"t":"2026-10-02T13:45:00Z","v":116302,"vw":67.629041},{"c":67.87,"h":67.92,"l":67.135,"n":1795,"o":67.545,"t":"2026-10-02T14:00:00Z","v":129447,"vw":67.556382},{"c":67.715,"h":67.8799,"l":67.65,"n":1154,"o":67.85,"t":"2026-10-02T14:15:00Z","v":53301,"vw":67.772916},{"c":67.64,"h":67.81,"l":67.53,"n":1524,"o":67.75,"t":"2026-10-02T14:30:00Z","v":78143,"vw":67.658152},{"c":67.25,"h":67.68,"l":67.2,"n":1109,"o":67.63,"t":"2026-10-02T14:45:00Z","v":72569,"vw":67.414515},{"c":66.66,"h":67.31,"l":66.59,"n":1394,"o":67.26,"t":"2026-10-02T15:00:00Z","v":72212,"vw":66.99218},{"c":66.32,"h":66.72,"l":66.18,"n":1199,"o":66.665,"t":"2026-10-02T15:15:00Z","v":56046,"vw":66.409663},{"c":65.9,"h":66.36,"l":65.88,"n":1508,"o":66.3,"t":"2026-10-02T15:30:00Z","v":83399,"vw":66.100342},{"c":66,"h":66.04,"l":65.83,"n":1255,"o":65.8837,"t":"2026-10-02T15:45:00Z","v":53865,"vw":65.94371},{"c":66.19,"h":66.23,"l":65.9601,"n":917,"o":66.065,"t":"2026-10-02T16:00:00Z","v":42054,"vw":66.053916},{"c":66.33,"h":66.465,"l":66.1101,"n":1403,"o":66.17,"t":"2026-10-02T16:15:00Z","v":78111,"vw":66.334097},{"c":66.5,"h":66.51,"l":66.34,"n":844,"o":66.34,"t":"2026-10-02T16:30:00Z","v":34033,"vw":66.404655},{"c":66.405,"h":66.52,"l":66.345,"n":832,"o":66.52,"t":"2026-10-02T16:45:00Z","v":33507,"vw":66.428925},{"c":66.44,"h":66.53,"l":66.33,"n":939,"o":66.4,"t":"2026-10-02T17:00:00Z","v":38084,"vw":66.429419},{"c":66.55,"h":66.58,"l":66.3,"n":891,"o":66.45,"t":"2026-10-02T17:15:00Z","v":67687,"vw":66.423554},{"c":66.54,"h":66.5401,"l":66.37,"n":1365,"o":66.5401,"t":"2026-10-02T17:30:00Z","v":71879,"vw":66.4727},{"c":66.61,"h":66.71,"l":66.51,"n":1229,"o":66.54,"t":"2026-10-02T17:45:00Z","v":46963,"vw":66.629939},{"c":66.745,"h":66.8727,"l":66.6,"n":1192,"o":66.6,"t":"2026-10-02T18:00:00Z","v":54617,"vw":66.78798},{"c":66.8938,"h":66.925,"l":66.6601,"n":1639,"o":66.74,"t":"2026-10-02T18:15:00Z","v":102962,"vw":66.778269},{"c":66.97,"h":67.025,"l":66.84,"n":1207,"o":66.9,"t":"2026-10-02T18:30:00Z","v":56340,"vw":66.923249},{"c":66.91,"h":67.07,"l":66.9,"n":1166,"o":66.965,"t":"2026-10-02T18:45:00Z","v":56132,"vw":66.992838},{"c":66.61,"h":66.9,"l":66.5821,"n":1212,"o":66.9,"t":"2026-10-02T19:00:00Z","v":63332,"vw":66.719833},{"c":66.815,"h":66.87,"l":66.64,"n":1630,"o":66.64,"t":"2026-10-02T19:15:00Z","v":77487,"vw":66.811919},{"c":66.63,"h":66.85,"l":66.63,"n":1942,"o":66.81,"t":"2026-10-02T19:30:00Z","v":95562,"vw":66.760641},{"c":66.45,"h":66.775,"l":66.38,"n":6152,"o":66.635,"t":"2026-10-02T19:45:00Z","v":360910,"vw":66.504298},{"c":66.44,"h":67.12,"l":66.44,"n":78,"o":66.44,"t":"2026-10-02T20:00:00Z","v":826726,"vw":66.440294},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-10-02T21:00:00Z","v":100,"vw":66.45},{"c":66.44,"h":66.44,"l":66.44,"n":8,"o":66.44,"t":"2026-10-05T12:45:00Z","v":401,"vw":66.44},{"c":66.4,"h":66.42,"l":66.4,"n":6,"o":66.42,"t":"2026-10-05T13:00:00Z","v":608,"vw":66.411031},{"c":66.27,"h":66.4,"l":66.27,"n":8,"o":66.4,"t":"2026-10-05T13:15:00Z","v":1181,"vw":66.281818},{"c":65.68,"h":66.325,"l":65.64,"n":1465,"o":66.23,"t":"2026-10-05T13:30:00Z","v":107908,"vw":66.019397},{"c":65.615,"h":65.875,"l":65.32,"n":1464,"o":65.72,"t":"2026-10-05T13:45:00Z","v":66914,"vw":65.612812},{"c":66.19,"h":66.32,"l":65.615,"n":1363,"o":65.615,"t":"2026-10-05T14:00:00Z","v":91860,"vw":66.056028},{"c":66.045,"h":66.335,"l":65.9,"n":1863,"o":66.2,"t":"2026-10-05T14:15:00Z","v":183603,"vw":66.099801},{"c":66.39,"h":66.44,"l":65.93,"n":1651,"o":66.08,"t":"2026-10-05T14:30:00Z","v":105038,"vw":66.260565},{"c":66.31,"h":66.4,"l":66.09,"n":1321,"o":66.4,"t":"2026-10-05T14:45:00Z","v":54552,"vw":66.20594},{"c":66.24,"h":66.445,"l":66.203,"n":1479,"o":66.3,"t":"2026-10-05T15:00:00Z","v":83074,"vw":66.3077},{"c":66.535,"h":66.6,"l":66.26,"n":1460,"o":66.28,"t":"2026-10-05T15:15:00Z","v":81197,"vw":66.413823},{"c":66.54,"h":66.61,"l":66.45,"n":1266,"o":66.54,"t":"2026-10-05T15:30:00Z","v":55616,"vw":66.530341},{"c":66.555,"h":66.565,"l":66.44,"n":1034,"o":66.52,"t":"2026-10-05T15:45:00Z","v":40675,"vw":66.508448},{"c":66.645,"h":66.68,"l":66.515,"n":784,"o":66.555,"t":"2026-10-05T16:00:00Z","v":28950,"vw":66.604227},{"c":66.745,"h":66.805,"l":66.63,"n":967,"o":66.645,"t":"2026-10-05T16:15:00Z","v":39180,"vw":66.719291},{"c":66.79,"h":66.79,"l":66.65,"n":929,"o":66.735,"t":"2026-10-05T16:30:00Z","v":35550,"vw":66.702887},{"c":66.51,"h":66.82,"l":66.43,"n":1374,"o":66.7601,"t":"2026-10-05T16:45:00Z","v":74516,"vw":66.618677},{"c":66.41,"h":66.55,"l":66.37,"n":803,"o":66.51,"t":"2026-10-05T17:00:00Z","v":33021,"vw":66.450469},{"c":66.36,"h":66.48,"l":66.3,"n":1128,"o":66.43,"t":"2026-10-05T17:15:00Z","v":64814,"vw":66.371913},{"c":66.6,"h":66.6,"l":66.3,"n":1652,"o":66.36,"t":"2026-10-05T17:30:00Z","v":107152,"vw":66.402544},{"c":66.645,"h":66.69,"l":66.51,"n":1219,"o":66.6,"t":"2026-10-05T17:45:00Z","v":67946,"vw":66.57891},{"c":66.77,"h":66.82,"l":66.63,"n":1212,"o":66.67,"t":"2026-10-05T18:00:00Z","v":54212,"vw":66.750726},{"c":66.835,"h":66.88,"l":66.63,"n":1301,"o":66.75,"t":"2026-10-05T18:15:00Z","v":61316,"vw":66.789338},{"c":66.865,"h":66.885,"l":66.71,"n":1102,"o":66.84,"t":"2026-10-05T18:30:00Z","v":46270,"vw":66.791494},{"c":67.01,"h":67.055,"l":66.81,"n":1247,"o":66.85,"t":"2026-10-05T18:45:00Z","v":61845,"vw":66.931288},{"c":66.79,"h":67.01,"l":66.745,"n":1426,"o":67.01,"t":"2026-10-05T19:00:00Z","v":79000,"vw":66.892574},{"c":66.9,"h":67.005,"l":66.79,"n":1591,"o":66.79,"t":"2026-10-05T19:15:00Z","v":90298,"vw":66.88535},{"c":67.25,"h":67.27,"l":66.905,"n":2014,"o":66.9057,"t":"2026-10-05T19:30:00Z","v":128112,"vw":67.138798},{"c":67.59,"h":67.6221,"l":67.11,"n":7028,"o":67.245,"t":"2026-10-05T19:45:00Z","v":512622,"vw":67.458189},{"c":67.58,"h":67.58,"l":67.56,"n":91,"o":67.57,"t":"2026-10-05T20:00:00Z","v":898286,"vw":67.579994},{"c":67.7,"h":67.7,"l":67.7,"n":1,"o":67.7,"t":"2026-10-05T21:00:00Z","v":200,"vw":67.7},{"c":67.58,"h":67.58,"l":67.57,"n":6,"o":67.57,"t":"2026-10-06T11:15:00Z","v":238,"vw":67.575},{"c":67.38,"h":67.38,"l":67.38,"n":3,"o":67.38,"t":"2026-10-06T11:30:00Z","v":262,"vw":67.38},{"c":68.01,"h":68.31,"l":67.625,"n":1041,"o":67.87,"t":"2026-10-06T13:30:00Z","v":73491,"vw":67.88817},{"c":68.14,"h":68.2,"l":67.83,"n":983,"o":68.03,"t":"2026-10-06T13:45:00Z","v":44397,"vw":68.02323},{"c":68.05,"h":68.37,"l":67.995,"n":1408,"o":68.105,"t":"2026-10-06T14:00:00Z","v":66844,"vw":68.195266},{"c":67.635,"h":68.145,"l":67.55,"n":1297,"o":68.07,"t":"2026-10-06T14:15:00Z","v":52498,"vw":67.910459},{"c":67.67,"h":67.795,"l":67.54,"n":1196,"o":67.62,"t":"2026-10-06T14:30:00Z","v":45733,"vw":67.655846},{"c":67.8,"h":67.8,"l":67.535,"n":1386,"o":67.67,"t":"2026-10-06T14:45:00Z","v":67851,"vw":67.646712},{"c":67.83,"h":68.1895,"l":67.64,"n":1345,"o":67.815,"t":"2026-10-06T15:00:00Z","v":80569,"vw":67.936338},{"c":68.04,"h":68.07,"l":67.69,"n":1329,"o":67.83,"t":"2026-10-06T15:15:00Z","v":69123,"vw":67.864902},{"c":68.14,"h":68.17,"l":67.935,"n":1283,"o":68.02,"t":"2026-10-06T15:30:00Z","v":74653,"vw":68.054257},{"c":68.16,"h":68.225,"l":67.94,"n":950,"o":68.17,"t":"2026-10-06T15:45:00Z","v":38559,"vw":68.138834},{"c":68.3366,"h":68.355,"l":68.11,"n":1120,"o":68.16,"t":"2026-10-06T16:00:00Z","v":58753,"vw":68.212841},{"c":68.41,"h":68.415,"l":68.29,"n":1048,"o":68.36,"t":"2026-10-06T16:15:00Z","v":51891,"vw":68.34407},{"c":68.33,"h":68.44,"l":68.235,"n":855,"o":68.4,"t":"2026-10-06T16:30:00Z","v":46478,"vw":68.339655},{"c":68.18,"h":68.3949,"l":68.13,"n":752,"o":68.335,"t":"2026-10-06T16:45:00Z","v":36315,"vw":68.309905},{"c":68.05,"h":68.2163,"l":68.05,"n":669,"o":68.165,"t":"2026-10-06T17:00:00Z","v":30548,"vw":68.136439},{"c":68.005,"h":68.075,"l":67.93,"n":822,"o":68.0441,"t":"2026-10-06T17:15:00Z","v":39818,"vw":68.025551},{"c":68.2965,"h":68.37,"l":67.95,"n":1044,"o":67.995,"t":"2026-10-06T17:30:00Z","v":58617,"vw":68.187772},{"c":68.515,"h":68.625,"l":68.295,"n":1194,"o":68.295,"t":"2026-10-06T17:45:00Z","v":62612,"vw":68.495901},{"c":68.48,"h":68.55,"l":68.4297,"n":1115,"o":68.515,"t":"2026-10-06T18:00:00Z","v":51432,"vw":68.497152},{"c":68.54,"h":68.57,"l":68.4029,"n":1458,"o":68.5,"t":"2026-10-06T18:15:00Z","v":77617,"vw":68.5017},{"c":68.545,"h":68.7,"l":68.45,"n":1546,"o":68.54,"t":"2026-10-06T18:30:00Z","v":92631,"vw":68.575876},{"c":68.42,"h":68.58,"l":68.37,"n":1639,"o":68.56,"t":"2026-10-06T18:45:00Z","v":92972,"vw":68.479851},{"c":68.28,"h":68.5,"l":68.26,"n":1251,"o":68.415,"t":"2026-10-06T19:00:00Z","v":65349,"vw":68.392934},{"c":67.93,"h":68.42,"l":67.91,"n":1961,"o":68.2822,"t":"2026-10-06T19:15:00Z","v":97854,"vw":68.185876},{"c":68.075,"h":68.14,"l":67.9,"n":2530,"o":67.92,"t":"2026-10-06T19:30:00Z","v":130968,"vw":68.051181},{"c":68.29,"h":68.45,"l":68.025,"n":7668,"o":68.075,"t":"2026-10-06T19:45:00Z","v":424631,"vw":68.254907},{"c":68.28,"h":68.29,"l":68.28,"n":88,"o":68.29,"t":"2026-10-06T20:00:00Z","v":681220,"vw":68.280023},{"c":68.09,"h":68.09,"l":68.09,"n":2,"o":68.09,"t":"2026-10-07T08:00:00Z","v":124,"vw":68.09},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-07T11:15:00Z","v":100,"vw":68},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-07T13:00:00Z","v":500,"vw":68},{"c":68.43,"h":68.8,"l":67.83,"n":1840,"o":68.32,"t":"2026-10-07T13:30:00Z","v":201267,"vw":68.212834},{"c":68.34,"h":68.49,"l":68.05,"n":1105,"o":68.41,"t":"2026-10-07T13:45:00Z","v":48834,"vw":68.267762},{"c":68.1,"h":68.56,"l":68.025,"n":1229,"o":68.4,"t":"2026-10-07T14:00:00Z","v":66247,"vw":68.299354},{"c":68.29,"h":68.31,"l":68.015,"n":1330,"o":68.07,"t":"2026-10-07T14:15:00Z","v":62795,"vw":68.119757},{"c":68.22,"h":68.64,"l":68.175,"n":1478,"o":68.29,"t":"2026-10-07T14:30:00Z","v":69967,"vw":68.411883},{"c":68.45,"h":68.465,"l":68.2,"n":1498,"o":68.23,"t":"2026-10-07T14:45:00Z","v":64364,"vw":68.350069},{"c":68.415,"h":68.55,"l":68.26,"n":1444,"o":68.44,"t":"2026-10-07T15:00:00Z","v":65586,"vw":68.371774},{"c":68.475,"h":68.49,"l":68.37,"n":1386,"o":68.4,"t":"2026-10-07T15:15:00Z","v":55762,"vw":68.429013},{"c":68.6,"h":68.73,"l":68.5,"n":1267,"o":68.525,"t":"2026-10-07T15:30:00Z","v":47910,"vw":68.63005},{"c":68.65,"h":68.71,"l":68.44,"n":1472,"o":68.59,"t":"2026-10-07T15:45:00Z","v":80506,"vw":68.534302},{"c":68.68,"h":68.7,"l":68.57,"n":792,"o":68.66,"t":"2026-10-07T16:00:00Z","v":24659,"vw":68.642209},{"c":68.665,"h":68.7999,"l":68.5,"n":1643,"o":68.68,"t":"2026-10-07T16:15:00Z","v":106657,"vw":68.62399},{"c":68.7858,"h":68.7858,"l":68.59,"n":1422,"o":68.665,"t":"2026-10-07T16:30:00Z","v":155371,"vw":68.689987},{"c":68.715,"h":68.7798,"l":68.5801,"n":1500,"o":68.77,"t":"2026-10-07T16:45:00Z","v":153474,"vw":68.704892},{"c":68.76,"h":68.91,"l":68.67,"n":1545,"o":68.75,"t":"2026-10-07T17:00:00Z","v":104692,"vw":68.770316},{"c":68.74,"h":68.865,"l":68.73,"n":1094,"o":68.76,"t":"2026-10-07T17:15:00Z","v":60915,"vw":68.783252},{"c":68.83,"h":68.84,"l":68.67,"n":1122,"o":68.735,"t":"2026-10-07T17:30:00Z","v":50648,"vw":68.732811},{"c":68.9,"h":68.925,"l":68.785,"n":1137,"o":68.81,"t":"2026-10-07T17:45:00Z","v":39212,"vw":68.882753},{"c":69.135,"h":69.28,"l":68.9,"n":1480,"o":68.9,"t":"2026-10-07T18:00:00Z","v":141550,"vw":69.084767},{"c":69.2,"h":69.27,"l":68.95,"n":1389,"o":69.135,"t":"2026-10-07T18:15:00Z","v":62039,"vw":69.089871},{"c":69.31,"h":69.38,"l":69.13,"n":1531,"o":69.21,"t":"2026-10-07T18:30:00Z","v":63076,"vw":69.241905},{"c":69.605,"h":69.605,"l":69.33,"n":1695,"o":69.36,"t":"2026-10-07T18:45:00Z","v":74898,"vw":69.478655},{"c":69.505,"h":69.68,"l":69.49,"n":2044,"o":69.58,"t":"2026-10-07T19:00:00Z","v":93246,"vw":69.59084},{"c":69.305,"h":69.505,"l":69.24,"n":2380,"o":69.505,"t":"2026-10-07T19:15:00Z","v":117921,"vw":69.361717},{"c":68.96,"h":69.38,"l":68.96,"n":2759,"o":69.32,"t":"2026-10-07T19:30:00Z","v":139212,"vw":69.205012},{"c":69,"h":69.05,"l":68.72,"n":8345,"o":68.965,"t":"2026-10-07T19:45:00Z","v":611104,"vw":68.948537},{"c":69.01,"h":69.01,"l":69.01,"n":86,"o":69.01,"t":"2026-10-07T20:00:00Z","v":749457,"vw":69.01},{"c":68.85,"h":68.8588,"l":68.85,"n":3,"o":68.8588,"t":"2026-10-07T20:45:00Z","v":351,"vw":68.855029},{"c":68.95,"h":68.95,"l":68.85,"n":25,"o":68.85,"t":"2026-10-07T23:15:00Z","v":589,"vw":68.87},{"c":68.8,"h":68.85,"l":68.8,"n":5,"o":68.85,"t":"2026-10-07T23:30:00Z","v":684,"vw":68.813235},{"c":68.75,"h":68.75,"l":68.75,"n":2,"o":68.75,"t":"2026-10-08T08:00:00Z","v":502,"vw":68.75},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-08T11:00:00Z","v":100,"vw":69},{"c":68.95,"h":68.95,"l":68.95,"n":2,"o":68.95,"t":"2026-10-08T11:30:00Z","v":200,"vw":68.95},{"c":68.87,"h":68.87,"l":68.87,"n":3,"o":68.87,"t":"2026-10-08T12:45:00Z","v":343,"vw":68.87},{"c":68.92,"h":69.29,"l":68.73,"n":846,"o":69,"t":"2026-10-08T13:30:00Z","v":67110,"vw":69.026154},{"c":68.95,"h":69.23,"l":68.78,"n":1043,"o":68.94,"t":"2026-10-08T13:45:00Z","v":71385,"vw":69.020133},{"c":68.31,"h":69.02,"l":68.28,"n":1319,"o":68.968,"t":"2026-10-08T14:00:00Z","v":75900,"vw":68.589664},{"c":68.4575,"h":68.49,"l":68.07,"n":1070,"o":68.35,"t":"2026-10-08T14:15:00Z","v":71069,"vw":68.275949},{"c":68.265,"h":68.51,"l":68.244,"n":1004,"o":68.41,"t":"2026-10-08T14:30:00Z","v":42239,"vw":68.333962},{"c":68.245,"h":68.28,"l":68.055,"n":1232,"o":68.25,"t":"2026-10-08T14:45:00Z","v":58223,"vw":68.183217},{"c":68.17,"h":68.37,"l":68.17,"n":1007,"o":68.27,"t":"2026-10-08T15:00:00Z","v":38257,"vw":68.263545},{"c":67.75,"h":68.145,"l":67.725,"n":1290,"o":68.1,"t":"2026-10-08T15:15:00Z","v":69215,"vw":67.909086},{"c":67.85,"h":67.85,"l":67.47,"n":1515,"o":67.74,"t":"2026-10-08T15:30:00Z","v":64553,"vw":67.645578},{"c":67.89,"h":68.03,"l":67.82,"n":1162,"o":67.865,"t":"2026-10-08T15:45:00Z","v":61135,"vw":67.904869},{"c":67.92,"h":68,"l":67.845,"n":947,"o":67.905,"t":"2026-10-08T16:00:00Z","v":37229,"vw":67.929574},{"c":68.025,"h":68.41,"l":67.92,"n":1290,"o":67.92,"t":"2026-10-08T16:15:00Z","v":66925,"vw":68.165297},{"c":68.01,"h":68.09,"l":67.85,"n":1000,"o":68.0399,"t":"2026-10-08T16:30:00Z","v":49028,"vw":67.985994},{"c":68.045,"h":68.24,"l":67.9,"n":1243,"o":68,"t":"2026-10-08T16:45:00Z","v":46598,"vw":68.046617},{"c":68.14,"h":68.23,"l":67.91,"n":1426,"o":68.0188,"t":"2026-10-08T17:00:00Z","v":61536,"vw":68.077117},{"c":68.4,"h":68.515,"l":68.1,"n":1446,"o":68.11,"t":"2026-10-08T17:15:00Z","v":56069,"vw":68.274481},{"c":68.605,"h":68.63,"l":68.37,"n":1164,"o":68.41,"t":"2026-10-08T17:30:00Z","v":46758,"vw":68.481089},{"c":68.455,"h":68.69,"l":68.27,"n":2144,"o":68.63,"t":"2026-10-08T17:45:00Z","v":128331,"vw":68.524498},{"c":68.51,"h":68.61,"l":68.43,"n":1292,"o":68.455,"t":"2026-10-08T18:00:00Z","v":71502,"vw":68.531031},{"c":68.515,"h":68.61,"l":68.4401,"n":1206,"o":68.45,"t":"2026-10-08T18:15:00Z","v":69029,"vw":68.541689},{"c":68.79,"h":68.79,"l":68.35,"n":1219,"o":68.52,"t":"2026-10-08T18:30:00Z","v":52877,"vw":68.510121},{"c":68.63,"h":68.77,"l":68.595,"n":1198,"o":68.77,"t":"2026-10-08T18:45:00Z","v":52121,"vw":68.68262},{"c":68.72,"h":68.84,"l":68.6,"n":1208,"o":68.63,"t":"2026-10-08T19:00:00Z","v":55238,"vw":68.72525},{"c":68.72,"h":68.84,"l":68.6944,"n":1500,"o":68.745,"t":"2026-10-08T19:15:00Z","v":62755,"vw":68.763181},{"c":68.72,"h":68.78,"l":68.635,"n":2130,"o":68.72,"t":"2026-10-08T19:30:00Z","v":103549,"vw":68.720028},{"c":68.88,"h":68.97,"l":68.715,"n":6344,"o":68.72,"t":"2026-10-08T19:45:00Z","v":379601,"vw":68.824416},{"c":68.89,"h":68.89,"l":68.87,"n":86,"o":68.87,"t":"2026-10-08T20:00:00Z","v":2594872,"vw":68.889997},{"c":71,"h":71.05,"l":69.35,"n":175,"o":69.35,"t":"2026-10-08T20:15:00Z","v":20364,"vw":70.281599},{"c":71.7927,"h":73.28,"l":71,"n":135,"o":71.02,"t":"2026-10-08T20:30:00Z","v":19937,"vw":71.605891},{"c":76.58,"h":76.95,"l":72.3,"n":411,"o":72.3,"t":"2026-10-08T20:45:00Z","v":39014,"vw":74.83087},{"c":75,"h":76.52,"l":73.593,"n":421,"o":76.52,"t":"2026-10-08T21:00:00Z","v":49302,"vw":75.048647},{"c":73.26,"h":75,"l":73.26,"n":144,"o":75,"t":"2026-10-08T21:15:00Z","v":15717,"vw":74.340184},{"c":73.6,"h":73.6,"l":73,"n":126,"o":73.25,"t":"2026-10-08T21:30:00Z","v":5152,"vw":73.257717},{"c":73.557,"h":73.557,"l":73.557,"n":2,"o":73.557,"t":"2026-10-08T21:45:00Z","v":201,"vw":73.557},{"c":73.83,"h":73.83,"l":73.5,"n":66,"o":73.5,"t":"2026-10-08T22:00:00Z","v":7647,"vw":73.543373},{"c":74.1,"h":74.1,"l":73.83,"n":19,"o":73.83,"t":"2026-10-08T22:15:00Z","v":3255,"vw":74.000757},{"c":74,"h":74.05,"l":73.5,"n":41,"o":74,"t":"2026-10-08T22:30:00Z","v":9101,"vw":73.896955},{"c":73.62,"h":74,"l":73.62,"n":6,"o":73.98,"t":"2026-10-08T22:45:00Z","v":5172,"vw":73.98668},{"c":73.92,"h":73.92,"l":73.92,"n":4,"o":73.92,"t":"2026-10-08T23:00:00Z","v":235,"vw":73.92},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-08T23:15:00Z","v":100,"vw":73.85},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-08T23:30:00Z","v":1900,"vw":73.85},{"c":72.82,"h":74.13,"l":72.06,"n":60,"o":73.71,"t":"2026-10-09T08:00:00Z","v":6848,"vw":73.709948},{"c":74.11,"h":74.4,"l":73.48,"n":10,"o":73.48,"t":"2026-10-09T08:15:00Z","v":1591,"vw":74.03373},{"c":74.7,"h":74.7,"l":74.25,"n":11,"o":74.25,"t":"2026-10-09T09:15:00Z","v":1011,"vw":74.517101},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-09T09:30:00Z","v":100,"vw":73.6},{"c":74,"h":74,"l":73.99,"n":5,"o":73.99,"t":"2026-10-09T10:00:00Z","v":723,"vw":73.997052},{"c":74.48,"h":74.48,"l":74.48,"n":1,"o":74.48,"t":"2026-10-09T10:15:00Z","v":6000,"vw":74.48},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-10-09T10:45:00Z","v":100,"vw":74.33},{"c":74.5,"h":74.7,"l":74.35,"n":45,"o":74.56,"t":"2026-10-09T11:00:00Z","v":1861,"vw":74.504541},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-09T11:15:00Z","v":100,"vw":74.25},{"c":74.35,"h":74.9,"l":74.22,"n":85,"o":74.22,"t":"2026-10-09T11:30:00Z","v":4874,"vw":74.641998},{"c":74.11,"h":75.45,"l":74.11,"n":9,"o":74.76,"t":"2026-10-09T11:45:00Z","v":899,"vw":75.015},{"c":74.44,"h":75.38,"l":74.25,"n":30,"o":75.38,"t":"2026-10-09T12:00:00Z","v":1788,"vw":74.575007},{"c":74.5,"h":75,"l":74.5,"n":30,"o":74.94,"t":"2026-10-09T12:15:00Z","v":1736,"vw":74.900544},{"c":74.26,"h":74.5,"l":74.1439,"n":82,"o":74.46,"t":"2026-10-09T12:30:00Z","v":6801,"vw":74.472912},{"c":74.2,"h":74.46,"l":74,"n":220,"o":74.25,"t":"2026-10-09T12:45:00Z","v":10625,"vw":74.195291},{"c":73.84,"h":74.34,"l":73.66,"n":121,"o":74.3018,"t":"2026-10-09T13:00:00Z","v":7318,"vw":73.961537},{"c":74.63,"h":75,"l":74,"n":123,"o":74,"t":"2026-10-09T13:15:00Z","v":13074,"vw":74.504255},{"c":77.08,"h":79.42,"l":73.75,"n":11915,"o":74.315,"t":"2026-10-09T13:30:00Z","v":1537701,"vw":77.019311},{"c":75.95,"h":77.66,"l":75.76,"n":8745,"o":77.15,"t":"2026-10-09T13:45:00Z","v":971615,"vw":76.747999},{"c":75.725,"h":76.52,"l":75.72,"n":6228,"o":75.86,"t":"2026-10-09T14:00:00Z","v":606909,"vw":76.166197},{"c":76.72,"h":77.0851,"l":75.645,"n":5534,"o":75.725,"t":"2026-10-09T14:15:00Z","v":502817,"vw":76.482484},{"c":77.37,"h":77.39,"l":76.36,"n":3483,"o":76.72,"t":"2026-10-09T14:30:00Z","v":251770,"vw":76.813368},{"c":77.32,"h":77.7095,"l":77.2,"n":4150,"o":77.34,"t":"2026-10-09T14:45:00Z","v":280168,"vw":77.477326},{"c":77.5,"h":77.57,"l":76.93,"n":3491,"o":77.335,"t":"2026-10-09T15:00:00Z","v":246360,"vw":77.263563},{"c":78.735,"h":78.77,"l":77.53,"n":5170,"o":77.53,"t":"2026-10-09T15:15:00Z","v":449656,"vw":78.176354},{"c":79.085,"h":79.14,"l":78.42,"n":6501,"o":78.72,"t":"2026-10-09T15:30:00Z","v":525177,"vw":78.790028},{"c":78.505,"h":79.3,"l":78.5,"n":6037,"o":79.085,"t":"2026-10-09T15:45:00Z","v":525562,"vw":78.899098},{"c":78.14,"h":78.58,"l":77.83,"n":4211,"o":78.53,"t":"2026-10-09T16:00:00Z","v":333400,"vw":78.217458},{"c":77.94,"h":78.47,"l":77.75,"n":3932,"o":78.13,"t":"2026-10-09T16:15:00Z","v":335228,"vw":78.188361},{"c":78.175,"h":78.31,"l":77.8101,"n":3598,"o":77.95,"t":"2026-10-09T16:30:00Z","v":273722,"vw":78.043933},{"c":77.99,"h":78.28,"l":77.875,"n":3895,"o":78.175,"t":"2026-10-09T16:45:00Z","v":350933,"vw":78.076996},{"c":77.725,"h":78.065,"l":77.43,"n":3820,"o":78.02,"t":"2026-10-09T17:00:00Z","v":304550,"vw":77.6987},{"c":77.275,"h":77.755,"l":77.27,"n":3411,"o":77.7251,"t":"2026-10-09T17:15:00Z","v":297733,"vw":77.517004},{"c":77.48,"h":77.51,"l":76.96,"n":4626,"o":77.275,"t":"2026-10-09T17:30:00Z","v":453460,"vw":77.223102},{"c":77.75,"h":77.8,"l":77.37,"n":3651,"o":77.48,"t":"2026-10-09T17:45:00Z","v":329584,"vw":77.571732},{"c":77.66,"h":78.105,"l":77.57,"n":3029,"o":77.765,"t":"2026-10-09T18:00:00Z","v":274001,"vw":77.845504},{"c":77.68,"h":78.045,"l":77.56,"n":2967,"o":77.635,"t":"2026-10-09T18:15:00Z","v":222098,"vw":77.767796},{"c":77.555,"h":77.72,"l":77.37,"n":3031,"o":77.67,"t":"2026-10-09T18:30:00Z","v":201213,"vw":77.563998},{"c":77.94,"h":78.135,"l":77.54,"n":3099,"o":77.555,"t":"2026-10-09T18:45:00Z","v":221261,"vw":77.867113},{"c":77.7742,"h":78.605,"l":77.765,"n":4183,"o":77.98,"t":"2026-10-09T19:00:00Z","v":310820,"vw":78.235118},{"c":78.5599,"h":78.57,"l":77.74,"n":4036,"o":77.765,"t":"2026-10-09T19:15:00Z","v":310445,"vw":78.257776},{"c":79.24,"h":79.28,"l":78.46,"n":6287,"o":78.56,"t":"2026-10-09T19:30:00Z","v":568859,"vw":78.812982},{"c":79.645,"h":79.79,"l":79.04,"n":16428,"o":79.24,"t":"2026-10-09T19:45:00Z","v":1884228,"vw":79.424642},{"c":77.72,"h":79.64,"l":77.72,"n":164,"o":79.64,"t":"2026-10-09T20:00:00Z","v":1530327,"vw":79.638919},{"c":79.2,"h":79.5,"l":79.2,"n":65,"o":79.3,"t":"2026-10-09T20:15:00Z","v":3794,"vw":79.392573},{"c":79.7,"h":79.73,"l":79.4,"n":13,"o":79.7012,"t":"2026-10-09T20:30:00Z","v":857,"vw":79.671407},{"c":79.5,"h":79.6,"l":79.5,"n":9,"o":79.6,"t":"2026-10-09T20:45:00Z","v":565,"vw":79.546305},{"c":79.5,"h":79.64,"l":79.5,"n":10,"o":79.64,"t":"2026-10-09T21:00:00Z","v":549,"vw":79.605517},{"c":79.6,"h":79.6,"l":79.5198,"n":6,"o":79.52,"t":"2026-10-09T21:15:00Z","v":1140,"vw":79.561682},{"c":79.7292,"h":79.7292,"l":79.6,"n":22,"o":79.6,"t":"2026-10-09T21:30:00Z","v":986,"vw":79.67231},{"c":79.5325,"h":79.5325,"l":79.5325,"n":1,"o":79.5325,"t":"2026-10-09T22:15:00Z","v":100,"vw":79.5325},{"c":79.6775,"h":79.6775,"l":79.5042,"n":3,"o":79.5042,"t":"2026-10-09T22:30:00Z","v":1203,"vw":79.605292},{"c":79.6441,"h":79.6441,"l":79.6441,"n":2,"o":79.6441,"t":"2026-10-09T22:45:00Z","v":108,"vw":79.6441},{"c":79.7108,"h":79.7108,"l":79.7108,"n":1,"o":79.7108,"t":"2026-10-09T23:45:00Z","v":400,"vw":79.7108},{"c":79.79,"h":79.79,"l":79,"n":25,"o":79.64,"t":"2026-10-12T08:00:00Z","v":923,"vw":79.240894},{"c":79.47,"h":79.47,"l":79.47,"n":2,"o":79.47,"t":"2026-10-12T08:30:00Z","v":146,"vw":79.47},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-10-12T09:15:00Z","v":130,"vw":79.65},{"c":79.9,"h":79.9,"l":79.7,"n":30,"o":79.7,"t":"2026-10-12T11:00:00Z","v":965,"vw":79.822249},{"c":80.2,"h":80.21,"l":80,"n":36,"o":80,"t":"2026-10-12T11:15:00Z","v":1528,"vw":80.078191},{"c":80.02,"h":80.39,"l":80.02,"n":8,"o":80.15,"t":"2026-10-12T11:30:00Z","v":747,"vw":80.217212},{"c":79.94,"h":80,"l":79.94,"n":8,"o":80,"t":"2026-10-12T11:45:00Z","v":274,"vw":79.973214},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-12T12:00:00Z","v":483,"vw":80},{"c":79.74,"h":79.84,"l":79.74,"n":37,"o":79.84,"t":"2026-10-12T12:30:00Z","v":1072,"vw":79.815},{"c":79.5979,"h":79.5979,"l":79.5,"n":12,"o":79.51,"t":"2026-10-12T12:45:00Z","v":1699,"vw":79.529716},{"c":79.754,"h":79.89,"l":79.3875,"n":38,"o":79.562,"t":"2026-10-12T13:00:00Z","v":2310,"vw":79.600018},{"c":80.1,"h":80.1,"l":79.818,"n":94,"o":79.818,"t":"2026-10-12T13:15:00Z","v":5044,"vw":79.946982},{"c":80.73,"h":81.3,"l":79.5,"n":4331,"o":79.5,"t":"2026-10-12T13:30:00Z","v":499702,"vw":80.380769},{"c":80.84,"h":80.95,"l":80.22,"n":3388,"o":80.76,"t":"2026-10-12T13:45:00Z","v":231979,"vw":80.604462},{"c":79.27,"h":80.94,"l":78.9,"n":4847,"o":80.8,"t":"2026-10-12T14:00:00Z","v":434714,"vw":79.597366},{"c":79.75,"h":79.8151,"l":79.045,"n":2573,"o":79.24,"t":"2026-10-12T14:15:00Z","v":147314,"vw":79.501261},{"c":79.525,"h":79.93,"l":79.475,"n":2765,"o":79.75,"t":"2026-10-12T14:30:00Z","v":185139,"vw":79.683076},{"c":79.755,"h":80.15,"l":79.49,"n":2815,"o":79.525,"t":"2026-10-12T14:45:00Z","v":226608,"vw":79.901095},{"c":79.68,"h":79.83,"l":79.27,"n":2364,"o":79.77,"t":"2026-10-12T15:00:00Z","v":160913,"vw":79.679265},{"c":80.16,"h":80.18,"l":79.67,"n":1863,"o":79.68,"t":"2026-10-12T15:15:00Z","v":113201,"vw":79.820999},{"c":80.3591,"h":80.595,"l":80.16,"n":2180,"o":80.16,"t":"2026-10-12T15:30:00Z","v":134841,"vw":80.365158},{"c":80.505,"h":80.52,"l":80.03,"n":1694,"o":80.39,"t":"2026-10-12T15:45:00Z","v":103111,"vw":80.253885},{"c":80.48,"h":80.58,"l":80.331,"n":2022,"o":80.48,"t":"2026-10-12T16:00:00Z","v":122698,"vw":80.452348},{"c":80.08,"h":80.5,"l":80.06,"n":2362,"o":80.485,"t":"2026-10-12T16:15:00Z","v":176725,"vw":80.235933},{"c":80.205,"h":80.325,"l":79.82,"n":2904,"o":80.08,"t":"2026-10-12T16:30:00Z","v":230482,"vw":80.007132},{"c":80.455,"h":80.52,"l":80.085,"n":2891,"o":80.195,"t":"2026-10-12T16:45:00Z","v":209299,"vw":80.314633},{"c":80.44,"h":80.58,"l":80.32,"n":2084,"o":80.49,"t":"2026-10-12T17:00:00Z","v":132313,"vw":80.452751},{"c":79.96,"h":80.55,"l":79.93,"n":2167,"o":80.455,"t":"2026-10-12T17:15:00Z","v":160977,"vw":80.253673},{"c":80.2375,"h":80.27,"l":79.92,"n":1882,"o":79.965,"t":"2026-10-12T17:30:00Z","v":110675,"vw":80.123304},{"c":80.5,"h":80.58,"l":80.23,"n":1868,"o":80.24,"t":"2026-10-12T17:45:00Z","v":131742,"vw":80.438497},{"c":80.32,"h":80.56,"l":80.27,"n":1908,"o":80.53,"t":"2026-10-12T18:00:00Z","v":151535,"vw":80.426359},{"c":80.3,"h":80.43,"l":80.175,"n":1915,"o":80.32,"t":"2026-10-12T18:15:00Z","v":131333,"vw":80.320341},{"c":80.25,"h":80.49,"l":80.05,"n":1838,"o":80.32,"t":"2026-10-12T18:30:00Z","v":115048,"vw":80.263391},{"c":80.14,"h":80.49,"l":80.09,"n":2302,"o":80.25,"t":"2026-10-12T18:45:00Z","v":173016,"vw":80.25036},{"c":80.45,"h":80.55,"l":80.16,"n":2276,"o":80.16,"t":"2026-10-12T19:00:00Z","v":131742,"vw":80.417625},{"c":80.715,"h":80.82,"l":80.33,"n":3377,"o":80.405,"t":"2026-10-12T19:15:00Z","v":191780,"vw":80.616065},{"c":80.68,"h":80.7924,"l":80.61,"n":4236,"o":80.7,"t":"2026-10-12T19:30:00Z","v":252428,"vw":80.699834},{"c":81.01,"h":81.01,"l":80.35,"n":10461,"o":80.67,"t":"2026-10-12T19:45:00Z","v":804609,"vw":80.737974},{"c":80.8,"h":81.01,"l":80.8,"n":100,"o":81.01,"t":"2026-10-12T20:00:00Z","v":1382242,"vw":81.009911},{"c":80.99,"h":80.99,"l":80.99,"n":3,"o":80.99,"t":"2026-10-12T20:45:00Z","v":108,"vw":80.99},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-12T21:30:00Z","v":250,"vw":80},{"c":81,"h":81,"l":80.97,"n":27,"o":80.97,"t":"2026-10-12T23:00:00Z","v":1899,"vw":80.994049},{"c":81.39,"h":81.39,"l":81.39,"n":21,"o":81.39,"t":"2026-10-13T08:00:00Z","v":271,"vw":81.39},{"c":81.6,"h":81.73,"l":81.55,"n":25,"o":81.55,"t":"2026-10-13T09:00:00Z","v":479,"vw":81.631274},{"c":81.7,"h":81.7,"l":81.68,"n":21,"o":81.68,"t":"2026-10-13T10:45:00Z","v":892,"vw":81.687138},{"c":81.9634,"h":81.9634,"l":81.6,"n":44,"o":81.61,"t":"2026-10-13T11:00:00Z","v":818,"vw":81.704862},{"c":81.5806,"h":81.5806,"l":81.5806,"n":1,"o":81.5806,"t":"2026-10-13T11:15:00Z","v":100,"vw":81.5806},{"c":81.57,"h":81.57,"l":81.57,"n":2,"o":81.57,"t":"2026-10-13T11:45:00Z","v":600,"vw":81.57},{"c":82.14,"h":82.16,"l":82.05,"n":7,"o":82.16,"t":"2026-10-13T12:45:00Z","v":611,"vw":82.101579},{"c":82.3,"h":82.3,"l":82.19,"n":54,"o":82.19,"t":"2026-10-13T13:00:00Z","v":1890,"vw":82.20332},{"c":82.25,"h":82.25,"l":82.06,"n":4,"o":82.06,"t":"2026-10-13T13:15:00Z","v":761,"vw":82.127497},{"c":81.28,"h":82.279,"l":80.895,"n":1778,"o":81.99,"t":"2026-10-13T13:30:00Z","v":176213,"vw":81.500896},{"c":80.51,"h":81.295,"l":80.46,"n":1622,"o":81.15,"t":"2026-10-13T13:45:00Z","v":168543,"vw":80.903204},{"c":80.005,"h":80.53,"l":79.98,"n":2512,"o":80.46,"t":"2026-10-13T14:00:00Z","v":198655,"vw":80.176009},{"c":78.74,"h":80.06,"l":78.67,"n":2207,"o":80,"t":"2026-10-13T14:15:00Z","v":159533,"vw":79.555913},{"c":78.95,"h":79.255,"l":78.63,"n":2398,"o":78.765,"t":"2026-10-13T14:30:00Z","v":141567,"vw":78.94849},{"c":79.58,"h":79.64,"l":78.93,"n":2528,"o":78.96,"t":"2026-10-13T14:45:00Z","v":135026,"vw":79.326778},{"c":80.28,"h":80.42,"l":79.58,"n":1336,"o":79.58,"t":"2026-10-13T15:00:00Z","v":62773,"vw":79.942543},{"c":79.91,"h":80.4499,"l":79.875,"n":1422,"o":80.24,"t":"2026-10-13T15:15:00Z","v":71755,"vw":80.198458},{"c":80.145,"h":80.305,"l":79.89,"n":1512,"o":79.93,"t":"2026-10-13T15:30:00Z","v":88295,"vw":80.135956},{"c":80.14,"h":80.25,"l":80.06,"n":1184,"o":80.12,"t":"2026-10-13T15:45:00Z","v":58240,"vw":80.160472},{"c":80.32,"h":80.33,"l":79.98,"n":1284,"o":80.18,"t":"2026-10-13T16:00:00Z","v":75894,"vw":80.169641},{"c":80.12,"h":80.29,"l":79.93,"n":1097,"o":80.29,"t":"2026-10-13T16:15:00Z","v":53693,"vw":80.102653},{"c":79.985,"h":80.22,"l":79.985,"n":1201,"o":80.12,"t":"2026-10-13T16:30:00Z","v":70726,"vw":80.13976},{"c":80.16,"h":80.225,"l":79.88,"n":1229,"o":79.98,"t":"2026-10-13T16:45:00Z","v":62806,"vw":80.027437},{"c":80.2,"h":80.3,"l":80.1164,"n":1308,"o":80.18,"t":"2026-10-13T17:00:00Z","v":77470,"vw":80.226376},{"c":80.11,"h":80.2,"l":79.88,"n":1345,"o":80.19,"t":"2026-10-13T17:15:00Z","v":68874,"vw":80.065242},{"c":80.095,"h":80.3,"l":80.05,"n":1287,"o":80.11,"t":"2026-10-13T17:30:00Z","v":71826,"vw":80.181616},{"c":80.07,"h":80.12,"l":80.015,"n":1236,"o":80.095,"t":"2026-10-13T17:45:00Z","v":56884,"vw":80.075883},{"c":80.21,"h":80.45,"l":80.09,"n":1357,"o":80.09,"t":"2026-10-13T18:00:00Z","v":68373,"vw":80.286397},{"c":80.205,"h":80.29,"l":80.08,"n":1249,"o":80.19,"t":"2026-10-13T18:15:00Z","v":78443,"vw":80.191108},{"c":80.18,"h":80.32,"l":80.13,"n":1220,"o":80.21,"t":"2026-10-13T18:30:00Z","v":57683,"vw":80.215358},{"c":79.93,"h":80.16,"l":79.9,"n":1562,"o":80.1301,"t":"2026-10-13T18:45:00Z","v":71606,"vw":80.009403},{"c":79.76,"h":79.98,"l":79.73,"n":1696,"o":79.97,"t":"2026-10-13T19:00:00Z","v":89993,"vw":79.814098},{"c":79.35,"h":79.76,"l":79.21,"n":2469,"o":79.76,"t":"2026-10-13T19:15:00Z","v":133825,"vw":79.440772},{"c":79.47,"h":79.64,"l":79.36,"n":3688,"o":79.37,"t":"2026-10-13T19:30:00Z","v":200830,"vw":79.491828},{"c":79.56,"h":79.62,"l":79.255,"n":8802,"o":79.492,"t":"2026-10-13T19:45:00Z","v":649194,"vw":79.418375},{"c":79.56,"h":79.56,"l":79.56,"n":101,"o":79.56,"t":"2026-10-13T20:00:00Z","v":1400795,"vw":79.56},{"c":80.5481,"h":80.5481,"l":80.5481,"n":1,"o":80.5481,"t":"2026-10-13T20:45:00Z","v":250,"vw":80.5481},{"c":79.6,"h":79.61,"l":79.6,"n":2,"o":79.61,"t":"2026-10-13T21:00:00Z","v":500,"vw":79.602},{"c":79.81,"h":79.81,"l":79.81,"n":4,"o":79.81,"t":"2026-10-13T21:45:00Z","v":417,"vw":79.81},{"c":79.86,"h":79.86,"l":79.86,"n":7,"o":79.86,"t":"2026-10-13T23:30:00Z","v":250,"vw":79.86},{"c":79.83,"h":79.83,"l":79.83,"n":2,"o":79.83,"t":"2026-10-13T23:45:00Z","v":3603,"vw":79.83},{"c":79.37,"h":79.38,"l":79.37,"n":3,"o":79.38,"t":"2026-10-14T08:45:00Z","v":499,"vw":79.377805},{"c":79.44,"h":79.45,"l":79.4,"n":6,"o":79.45,"t":"2026-10-14T13:00:00Z","v":25898,"vw":79.428175},{"c":79.0597,"h":79.45,"l":78.77,"n":124,"o":79.45,"t":"2026-10-14T13:15:00Z","v":3125,"vw":79.202537},{"c":78.405,"h":79.25,"l":78.4,"n":1004,"o":78.93,"t":"2026-10-14T13:30:00Z","v":61714,"vw":78.829261},{"c":78,"h":78.39,"l":77.752,"n":1521,"o":78.39,"t":"2026-10-14T13:45:00Z","v":91492,"vw":78.000234},{"c":77.975,"h":78.27,"l":77.88,"n":2221,"o":77.98,"t":"2026-10-14T14:00:00Z","v":136906,"vw":78.077092},{"c":78.02,"h":78.09,"l":77.78,"n":1388,"o":77.98,"t":"2026-10-14T14:15:00Z","v":63328,"vw":77.955479},{"c":77.965,"h":78.045,"l":77.77,"n":1483,"o":77.99,"t":"2026-10-14T14:30:00Z","v":78829,"vw":77.883374},{"c":77.98,"h":78.11,"l":77.8,"n":1426,"o":77.94,"t":"2026-10-14T14:45:00Z","v":60809,"vw":77.925479},{"c":78.345,"h":78.36,"l":77.894,"n":1212,"o":77.95,"t":"2026-10-14T15:00:00Z","v":61467,"vw":78.146612},{"c":78.435,"h":78.57,"l":78.3,"n":1231,"o":78.345,"t":"2026-10-14T15:15:00Z","v":77386,"vw":78.447656},{"c":78.48,"h":78.61,"l":78.33,"n":1134,"o":78.41,"t":"2026-10-14T15:30:00Z","v":59408,"vw":78.499862},{"c":78.21,"h":78.48,"l":78.1,"n":1390,"o":78.48,"t":"2026-10-14T15:45:00Z","v":85744,"vw":78.287629},{"c":78.46,"h":78.55,"l":78.19,"n":1283,"o":78.215,"t":"2026-10-14T16:00:00Z","v":86373,"vw":78.437946},{"c":78.72,"h":78.875,"l":78.47,"n":1702,"o":78.47,"t":"2026-10-14T16:15:00Z","v":92972,"vw":78.647855},{"c":78.82,"h":78.87,"l":78.56,"n":1263,"o":78.72,"t":"2026-10-14T16:30:00Z","v":59804,"vw":78.723491},{"c":78.925,"h":79.06,"l":78.79,"n":1638,"o":78.815,"t":"2026-10-14T16:45:00Z","v":90207,"vw":78.932011},{"c":78.68,"h":78.94,"l":78.62,"n":1263,"o":78.94,"t":"2026-10-14T17:00:00Z","v":62036,"vw":78.761515},{"c":78.845,"h":78.919,"l":78.67,"n":1527,"o":78.69,"t":"2026-10-14T17:15:00Z","v":125327,"vw":78.790933},{"c":78.88,"h":78.98,"l":78.725,"n":1847,"o":78.835,"t":"2026-10-14T17:30:00Z","v":114200,"vw":78.866705},{"c":78.91,"h":78.98,"l":78.74,"n":1705,"o":78.885,"t":"2026-10-14T17:45:00Z","v":81344,"vw":78.821832},{"c":79.08,"h":79.08,"l":78.71,"n":2668,"o":78.905,"t":"2026-10-14T18:00:00Z","v":211065,"vw":78.887941},{"c":79.16,"h":79.285,"l":79.065,"n":1446,"o":79.065,"t":"2026-10-14T18:15:00Z","v":61157,"vw":79.174481},{"c":79.02,"h":79.275,"l":79,"n":1717,"o":79.14,"t":"2026-10-14T18:30:00Z","v":107657,"vw":79.183029},{"c":79.06,"h":79.12,"l":78.89,"n":1416,"o":79.02,"t":"2026-10-14T18:45:00Z","v":67363,"vw":78.983423},{"c":79.16,"h":79.27,"l":78.97,"n":1555,"o":79.055,"t":"2026-10-14T19:00:00Z","v":79410,"vw":79.133466},{"c":79.18,"h":79.36,"l":79.12,"n":1735,"o":79.145,"t":"2026-10-14T19:15:00Z","v":102486,"vw":79.263142},{"c":79.32,"h":79.43,"l":78.9601,"n":3100,"o":79.17,"t":"2026-10-14T19:30:00Z","v":216474,"vw":79.260226},{"c":79.38,"h":79.655,"l":79.2,"n":9037,"o":79.31,"t":"2026-10-14T19:45:00Z","v":812656,"vw":79.395425},{"c":79.29,"h":79.38,"l":79.29,"n":100,"o":79.38,"t":"2026-10-14T20:00:00Z","v":877477,"vw":79.379989},{"c":79.38,"h":79.38,"l":79.38,"n":6,"o":79.38,"t":"2026-10-14T20:15:00Z","v":16487,"vw":79.38},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-14T22:45:00Z","v":200,"vw":80},{"c":79,"h":79,"l":79,"n":9,"o":79,"t":"2026-10-14T23:30:00Z","v":288,"vw":79},{"c":80.48,"h":80.48,"l":80.48,"n":3,"o":80.48,"t":"2026-10-15T11:30:00Z","v":151,"vw":80.48},{"c":80.85,"h":80.85,"l":80.85,"n":1,"o":80.85,"t":"2026-10-15T12:15:00Z","v":100,"vw":80.85},{"c":80.7679,"h":80.7679,"l":80.7679,"n":2,"o":80.7679,"t":"2026-10-15T12:45:00Z","v":103,"vw":80.7679},{"c":81.05,"h":81.05,"l":81.05,"n":9,"o":81.05,"t":"2026-10-15T13:15:00Z","v":242,"vw":81.05},{"c":81.21,"h":81.48,"l":80.48,"n":1712,"o":80.8,"t":"2026-10-15T13:30:00Z","v":121855,"vw":80.987597},{"c":81.55,"h":81.61,"l":81,"n":1942,"o":81.14,"t":"2026-10-15T13:45:00Z","v":91768,"vw":81.400297},{"c":81.305,"h":81.78,"l":81.08,"n":2291,"o":81.46,"t":"2026-10-15T14:00:00Z","v":126752,"vw":81.359596},{"c":81.69,"h":81.84,"l":81.285,"n":2352,"o":81.285,"t":"2026-10-15T14:15:00Z","v":134859,"vw":81.638806},{"c":81.51,"h":81.8,"l":81.49,"n":1664,"o":81.69,"t":"2026-10-15T14:30:00Z","v":66925,"vw":81.609575},{"c":81.35,"h":81.55,"l":81.2495,"n":1605,"o":81.505,"t":"2026-10-15T14:45:00Z","v":78993,"vw":81.390594},{"c":81.37,"h":81.525,"l":81.07,"n":1985,"o":81.355,"t":"2026-10-15T15:00:00Z","v":137728,"vw":81.293167},{"c":81.275,"h":81.44,"l":81.065,"n":1446,"o":81.375,"t":"2026-10-15T15:15:00Z","v":72219,"vw":81.281791},{"c":81.115,"h":81.29,"l":81.05,"n":1153,"o":81.24,"t":"2026-10-15T15:30:00Z","v":65135,"vw":81.174044},{"c":81.06,"h":81.15,"l":80.84,"n":1362,"o":81.11,"t":"2026-10-15T15:45:00Z","v":69385,"vw":81.004473},{"c":80.825,"h":81.07,"l":80.76,"n":1482,"o":81.065,"t":"2026-10-15T16:00:00Z","v":78484,"vw":80.888318},{"c":81.04,"h":81.11,"l":80.825,"n":1339,"o":80.825,"t":"2026-10-15T16:15:00Z","v":65357,"vw":81.015836},{"c":81.01,"h":81.08,"l":80.95,"n":1279,"o":81.04,"t":"2026-10-15T16:30:00Z","v":52215,"vw":81.00633},{"c":80.95,"h":81.04,"l":80.9,"n":1218,"o":81.01,"t":"2026-10-15T16:45:00Z","v":43641,"vw":80.962365},{"c":80.88,"h":81.02,"l":80.81,"n":1409,"o":80.96,"t":"2026-10-15T17:00:00Z","v":57525,"vw":80.924736},{"c":80.75,"h":80.97,"l":80.75,"n":1412,"o":80.87,"t":"2026-10-15T17:15:00Z","v":58905,"vw":80.87854},{"c":80.735,"h":80.77,"l":80.53,"n":1425,"o":80.76,"t":"2026-10-15T17:30:00Z","v":61448,"vw":80.640429},{"c":80.48,"h":80.8425,"l":80.48,"n":1655,"o":80.75,"t":"2026-10-15T17:45:00Z","v":96633,"vw":80.688042},{"c":80.42,"h":80.51,"l":80.23,"n":1708,"o":80.48,"t":"2026-10-15T18:00:00Z","v":104200,"vw":80.405532},{"c":80.31,"h":80.45,"l":80.17,"n":1747,"o":80.42,"t":"2026-10-15T18:15:00Z","v":107514,"vw":80.367496},{"c":80.4,"h":80.55,"l":80.31,"n":1565,"o":80.31,"t":"2026-10-15T18:30:00Z","v":107159,"vw":80.46717},{"c":80.325,"h":80.71,"l":80.325,"n":1740,"o":80.38,"t":"2026-10-15T18:45:00Z","v":103906,"vw":80.519928},{"c":80.18,"h":80.39,"l":80.1509,"n":1736,"o":80.305,"t":"2026-10-15T19:00:00Z","v":102585,"vw":80.249644},{"c":79.9,"h":80.2099,"l":79.82,"n":2323,"o":80.17,"t":"2026-10-15T19:15:00Z","v":130633,"vw":80.06732},{"c":80.07,"h":80.305,"l":79.831,"n":3217,"o":79.9,"t":"2026-10-15T19:30:00Z","v":225878,"vw":80.105397},{"c":79.99,"h":80.27,"l":79.94,"n":10291,"o":80.08,"t":"2026-10-15T19:45:00Z","v":866984,"vw":80.070627},{"c":80,"h":80.01,"l":80,"n":91,"o":80.01,"t":"2026-10-15T20:00:00Z","v":898790,"vw":80.000002},{"c":78.8814,"h":78.8814,"l":78.8814,"n":1,"o":78.8814,"t":"2026-10-15T21:45:00Z","v":500,"vw":78.8814},{"c":80.45,"h":80.45,"l":80.45,"n":3,"o":80.45,"t":"2026-10-16T13:00:00Z","v":135,"vw":80.45},{"c":80.0217,"h":80.44,"l":79.52,"n":1061,"o":80.08,"t":"2026-10-16T13:30:00Z","v":195652,"vw":80.02121},{"c":80.23,"h":80.31,"l":79.73,"n":1779,"o":80.11,"t":"2026-10-16T13:45:00Z","v":143308,"vw":80.097296},{"c":80.56,"h":80.665,"l":80.17,"n":1779,"o":80.21,"t":"2026-10-16T14:00:00Z","v":102212,"vw":80.442283},{"c":81.34,"h":81.36,"l":80.51,"n":1416,"o":80.53,"t":"2026-10-16T14:15:00Z","v":60812,"vw":80.910445},{"c":81.17,"h":81.42,"l":81.1575,"n":1534,"o":81.37,"t":"2026-10-16T14:30:00Z","v":73644,"vw":81.281091},{"c":81.21,"h":81.47,"l":81.09,"n":1500,"o":81.12,"t":"2026-10-16T14:45:00Z","v":97570,"vw":81.290112},{"c":81.535,"h":81.61,"l":81.19,"n":1954,"o":81.21,"t":"2026-10-16T15:00:00Z","v":136036,"vw":81.414978},{"c":82.35,"h":82.5575,"l":81.51,"n":3385,"o":81.535,"t":"2026-10-16T15:15:00Z","v":261181,"vw":82.095198},{"c":82.42,"h":82.72,"l":82.31,"n":2665,"o":82.405,"t":"2026-10-16T15:30:00Z","v":190931,"vw":82.552636},{"c":82.5951,"h":83.26,"l":82.42,"n":4759,"o":82.42,"t":"2026-10-16T15:45:00Z","v":546162,"vw":82.952447},{"c":81.69,"h":82.615,"l":81.64,"n":2800,"o":82.615,"t":"2026-10-16T16:00:00Z","v":291143,"vw":81.94358},{"c":81.95,"h":81.97,"l":81.56,"n":1904,"o":81.69,"t":"2026-10-16T16:15:00Z","v":129364,"vw":81.806465},{"c":81.365,"h":81.93,"l":81.325,"n":1239,"o":81.93,"t":"2026-10-16T16:30:00Z","v":78344,"vw":81.649486},{"c":81.78,"h":81.95,"l":81.3,"n":2052,"o":81.365,"t":"2026-10-16T16:45:00Z","v":143574,"vw":81.675933},{"c":81.405,"h":81.93,"l":81.19,"n":3217,"o":81.78,"t":"2026-10-16T17:00:00Z","v":1667259,"vw":81.688835},{"c":81.43,"h":81.64,"l":81.3,"n":1872,"o":81.34,"t":"2026-10-16T17:15:00Z","v":198324,"vw":81.500065},{"c":82.415,"h":82.515,"l":81.435,"n":4056,"o":81.435,"t":"2026-10-16T17:30:00Z","v":707653,"vw":82.275414},{"c":82.45,"h":82.695,"l":82.26,"n":1962,"o":82.41,"t":"2026-10-16T17:45:00Z","v":108326,"vw":82.489677},{"c":82.245,"h":82.54,"l":81.96,"n":2022,"o":82.46,"t":"2026-10-16T18:00:00Z","v":166052,"vw":82.140293},{"c":82.375,"h":82.54,"l":82.22,"n":2195,"o":82.245,"t":"2026-10-16T18:15:00Z","v":132522,"vw":82.388171},{"c":82.565,"h":82.605,"l":82.32,"n":2054,"o":82.36,"t":"2026-10-16T18:30:00Z","v":152600,"vw":82.49351},{"c":82.65,"h":82.69,"l":82.43,"n":2150,"o":82.58,"t":"2026-10-16T18:45:00Z","v":239528,"vw":82.596831},{"c":82.75,"h":82.75,"l":82.46,"n":2306,"o":82.605,"t":"2026-10-16T19:00:00Z","v":173378,"vw":82.623703},{"c":82.34,"h":82.905,"l":82.23,"n":3011,"o":82.745,"t":"2026-10-16T19:15:00Z","v":341798,"vw":82.559688},{"c":82.2,"h":82.415,"l":82,"n":4338,"o":82.34,"t":"2026-10-16T19:30:00Z","v":615325,"vw":82.12408},{"c":82.255,"h":82.51,"l":82.13,"n":11245,"o":82.175,"t":"2026-10-16T19:45:00Z","v":1012102,"vw":82.30523},{"c":82.26,"h":82.26,"l":82.26,"n":99,"o":82.26,"t":"2026-10-16T20:00:00Z","v":869835,"vw":82.26},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-16T23:30:00Z","v":100,"vw":82.25},{"c":81.7,"h":81.98,"l":81.7,"n":7,"o":81.98,"t":"2026-10-19T11:30:00Z","v":353,"vw":81.786957},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-19T11:45:00Z","v":250,"vw":82},{"c":81.27,"h":81.27,"l":81.27,"n":1,"o":81.27,"t":"2026-10-19T12:15:00Z","v":100,"vw":81.27},{"c":82.015,"h":82.715,"l":81.52,"n":1421,"o":82.26,"t":"2026-10-19T13:30:00Z","v":98671,"vw":82.126796},{"c":81.415,"h":82.17,"l":81.275,"n":1691,"o":82.035,"t":"2026-10-19T13:45:00Z","v":127981,"vw":81.731269},{"c":81.07,"h":81.515,"l":80.83,"n":1473,"o":81.31,"t":"2026-10-19T14:00:00Z","v":75202,"vw":81.117524},{"c":81.145,"h":81.35,"l":80.91,"n":1417,"o":81.125,"t":"2026-10-19T14:15:00Z","v":82404,"vw":81.128776},{"c":81.17,"h":81.32,"l":80.78,"n":1267,"o":81.15,"t":"2026-10-19T14:30:00Z","v":84981,"vw":80.975591},{"c":81.16,"h":81.215,"l":80.98,"n":1477,"o":81.13,"t":"2026-10-19T14:45:00Z","v":103535,"vw":81.074472},{"c":80.97,"h":81.18,"l":80.8,"n":1416,"o":81.14,"t":"2026-10-19T15:00:00Z","v":96751,"vw":81.021215},{"c":80.91,"h":81.17,"l":80.875,"n":1981,"o":80.97,"t":"2026-10-19T15:15:00Z","v":115533,"vw":81.01233},{"c":80.69,"h":80.94,"l":80.64,"n":1852,"o":80.89,"t":"2026-10-19T15:30:00Z","v":118870,"vw":80.753584},{"c":80.94,"h":80.98,"l":80.6,"n":2138,"o":80.71,"t":"2026-10-19T15:45:00Z","v":146756,"vw":80.767526},{"c":80.68,"h":80.915,"l":80.58,"n":1568,"o":80.915,"t":"2026-10-19T16:00:00Z","v":107493,"vw":80.706253},{"c":80.6,"h":80.8,"l":80.435,"n":1570,"o":80.65,"t":"2026-10-19T16:15:00Z","v":96697,"vw":80.626208},{"c":80.41,"h":80.7,"l":80.3,"n":1477,"o":80.61,"t":"2026-10-19T16:30:00Z","v":75938,"vw":80.505522},{"c":80.4907,"h":80.56,"l":80.36,"n":1424,"o":80.39,"t":"2026-10-19T16:45:00Z","v":63072,"vw":80.451419},{"c":80.645,"h":80.67,"l":80.49,"n":1714,"o":80.53,"t":"2026-10-19T17:00:00Z","v":79353,"vw":80.586626},{"c":80.685,"h":80.73,"l":80.61,"n":1556,"o":80.63,"t":"2026-10-19T17:15:00Z","v":63685,"vw":80.667264},{"c":80.94,"h":81.04,"l":80.63,"n":2104,"o":80.67,"t":"2026-10-19T17:30:00Z","v":127635,"vw":80.79911},{"c":80.82,"h":80.945,"l":80.755,"n":1809,"o":80.94,"t":"2026-10-19T17:45:00Z","v":112334,"vw":80.843679},{"c":80.84,"h":80.9,"l":80.66,"n":1644,"o":80.81,"t":"2026-10-19T18:00:00Z","v":80834,"vw":80.756364},{"c":80.91,"h":80.97,"l":80.8136,"n":1369,"o":80.84,"t":"2026-10-19T18:15:00Z","v":61564,"vw":80.88264},{"c":80.68,"h":80.925,"l":80.5,"n":1810,"o":80.89,"t":"2026-10-19T18:30:00Z","v":95526,"vw":80.66865},{"c":80.605,"h":80.7,"l":80.55,"n":1797,"o":80.665,"t":"2026-10-19T18:45:00Z","v":81756,"vw":80.61344},{"c":80.525,"h":80.66,"l":80.35,"n":1910,"o":80.59,"t":"2026-10-19T19:00:00Z","v":90975,"vw":80.516501},{"c":80.51,"h":80.59,"l":80.37,"n":2550,"o":80.525,"t":"2026-10-19T19:15:00Z","v":137298,"vw":80.490906},{"c":80.735,"h":80.885,"l":80.42,"n":2895,"o":80.5,"t":"2026-10-19T19:30:00Z","v":161055,"vw":80.698421},{"c":81.03,"h":81.11,"l":80.61,"n":10181,"o":80.7225,"t":"2026-10-19T19:45:00Z","v":785095,"vw":80.903162},{"c":81.06,"h":81.06,"l":81.01,"n":72,"o":81.01,"t":"2026-10-19T20:00:00Z","v":551577,"vw":81.059981},{"c":81.66,"h":82.175,"l":81.4,"n":1748,"o":82,"t":"2026-10-20T13:30:00Z","v":122469,"vw":81.748409},{"c":81.99,"h":82.09,"l":81.6,"n":1959,"o":81.75,"t":"2026-10-20T13:45:00Z","v":121254,"vw":81.911119},{"c":81.515,"h":82,"l":81.35,"n":3259,"o":82,"t":"2026-10-20T14:00:00Z","v":157031,"vw":81.58343},{"c":81.62,"h":81.925,"l":81.465,"n":1918,"o":81.55,"t":"2026-10-20T14:15:00Z","v":108106,"vw":81.662818},{"c":82.1,"h":82.1,"l":81.63,"n":1689,"o":81.64,"t":"2026-10-20T14:30:00Z","v":102415,"vw":81.904264},{"c":81.94,"h":82.12,"l":81.865,"n":1370,"o":82.05,"t":"2026-10-20T14:45:00Z","v":60948,"vw":82.005697},{"c":81.85,"h":82.01,"l":81.71,"n":1816,"o":81.945,"t":"2026-10-20T15:00:00Z","v":108745,"vw":81.827599},{"c":82.025,"h":82.2348,"l":81.85,"n":1796,"o":81.87,"t":"2026-10-20T15:15:00Z","v":103068,"vw":82.008861},{"c":82.32,"h":82.43,"l":81.96,"n":1904,"o":82.025,"t":"2026-10-20T15:30:00Z","v":115594,"vw":82.20719},{"c":82.12,"h":82.32,"l":81.94,"n":1922,"o":82.29,"t":"2026-10-20T15:45:00Z","v":128995,"vw":82.06142},{"c":82.255,"h":82.255,"l":82.08,"n":1251,"o":82.14,"t":"2026-10-20T16:00:00Z","v":59686,"vw":82.170156},{"c":82.11,"h":82.26,"l":81.9028,"n":1491,"o":82.25,"t":"2026-10-20T16:15:00Z","v":89455,"vw":82.082717},{"c":82.17,"h":82.26,"l":82.07,"n":1310,"o":82.12,"t":"2026-10-20T16:30:00Z","v":66129,"vw":82.179142},{"c":82.13,"h":82.28,"l":82.09,"n":1415,"o":82.165,"t":"2026-10-20T16:45:00Z","v":70226,"vw":82.173482},{"c":82.215,"h":82.265,"l":82.07,"n":1224,"o":82.12,"t":"2026-10-20T17:00:00Z","v":54387,"vw":82.18838},{"c":82.175,"h":82.26,"l":82.075,"n":1511,"o":82.2001,"t":"2026-10-20T17:15:00Z","v":78917,"vw":82.17187},{"c":82.1,"h":82.19,"l":82.02,"n":1298,"o":82.175,"t":"2026-10-20T17:30:00Z","v":59210,"vw":82.113708},{"c":82.075,"h":82.1212,"l":81.875,"n":1859,"o":82.09,"t":"2026-10-20T17:45:00Z","v":89433,"vw":82.030088},{"c":81.86,"h":82.1,"l":81.81,"n":1780,"o":82.09,"t":"2026-10-20T18:00:00Z","v":101771,"vw":81.933181},{"c":81.8991,"h":82.11,"l":81.87,"n":1707,"o":81.875,"t":"2026-10-20T18:15:00Z","v":91476,"vw":81.955323},{"c":81.65,"h":81.93,"l":81.58,"n":1674,"o":81.89,"t":"2026-10-20T18:30:00Z","v":89765,"vw":81.742577},{"c":81.4,"h":81.69,"l":81.39,"n":1991,"o":81.65,"t":"2026-10-20T18:45:00Z","v":119903,"vw":81.524631},{"c":81.23,"h":81.5492,"l":81.155,"n":2454,"o":81.395,"t":"2026-10-20T19:00:00Z","v":156934,"vw":81.377038},{"c":81.12,"h":81.43,"l":81.1,"n":2721,"o":81.235,"t":"2026-10-20T19:15:00Z","v":155763,"vw":81.258371},{"c":81.09,"h":81.18,"l":80.94,"n":3730,"o":81.115,"t":"2026-10-20T19:30:00Z","v":231374,"vw":81.061177},{"c":81.13,"h":81.29,"l":80.76,"n":9802,"o":81.08,"t":"2026-10-20T19:45:00Z","v":877655,"vw":80.971292},{"c":81.14,"h":81.14,"l":81.14,"n":73,"o":81.14,"t":"2026-10-20T20:00:00Z","v":899208,"vw":81.14},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-10-20T20:30:00Z","v":200,"vw":82.5},{"c":82.75,"h":82.75,"l":81.35,"n":115,"o":81.95,"t":"2026-10-20T20:45:00Z","v":12837,"vw":82.476547},{"c":81.6,"h":81.96,"l":81.5,"n":23,"o":81.86,"t":"2026-10-20T21:15:00Z","v":65300,"vw":81.780933},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-20T22:15:00Z","v":100,"vw":81.8},{"c":81.7924,"h":81.7924,"l":81.7924,"n":2,"o":81.7924,"t":"2026-10-20T22:30:00Z","v":120,"vw":81.7924},{"c":81.44,"h":81.44,"l":81.44,"n":3,"o":81.44,"t":"2026-10-21T08:00:00Z","v":621,"vw":81.44},{"c":81.49,"h":81.49,"l":81.49,"n":2,"o":81.49,"t":"2026-10-21T12:15:00Z","v":505,"vw":81.49},{"c":81,"h":81.47,"l":81,"n":12,"o":81.46,"t":"2026-10-21T13:00:00Z","v":921,"vw":81.159221},{"c":81,"h":81.02,"l":81,"n":6,"o":81,"t":"2026-10-21T13:15:00Z","v":1324,"vw":81.001589},{"c":81.09,"h":81.83,"l":80.8,"n":3315,"o":81.14,"t":"2026-10-21T13:30:00Z","v":416438,"vw":81.287724},{"c":80.145,"h":81.27,"l":80.08,"n":3575,"o":81.09,"t":"2026-10-21T13:45:00Z","v":388079,"vw":80.860362},{"c":79.68,"h":80.3,"l":79.34,"n":3584,"o":80.155,"t":"2026-10-21T14:00:00Z","v":278131,"vw":79.892642},{"c":79.97,"h":80.12,"l":79.685,"n":2293,"o":79.71,"t":"2026-10-21T14:15:00Z","v":188687,"vw":79.936165},{"c":79.85,"h":80.31,"l":79.725,"n":2569,"o":79.985,"t":"2026-10-21T14:30:00Z","v":202201,"vw":80.02312},{"c":79.805,"h":80.03,"l":79.7,"n":1535,"o":79.85,"t":"2026-10-21T14:45:00Z","v":84990,"vw":79.869913},{"c":79.81,"h":80.01,"l":79.65,"n":1846,"o":79.8,"t":"2026-10-21T15:00:00Z","v":99988,"vw":79.831184},{"c":79.7,"h":79.98,"l":79.61,"n":1313,"o":79.83,"t":"2026-10-21T15:15:00Z","v":59099,"vw":79.831539},{"c":79.5,"h":79.8825,"l":79.5,"n":2054,"o":79.77,"t":"2026-10-21T15:30:00Z","v":161322,"vw":79.638287},{"c":79.63,"h":79.71,"l":79.46,"n":1967,"o":79.46,"t":"2026-10-21T15:45:00Z","v":131426,"vw":79.636392},{"c":79.41,"h":79.66,"l":79.1603,"n":2196,"o":79.65,"t":"2026-10-21T16:00:00Z","v":147126,"vw":79.425924},{"c":79.345,"h":79.5889,"l":79.214,"n":1508,"o":79.455,"t":"2026-10-21T16:15:00Z","v":74853,"vw":79.425083},{"c":79.455,"h":79.5,"l":79.25,"n":2230,"o":79.365,"t":"2026-10-21T16:30:00Z","v":143002,"vw":79.349646},{"c":79.53,"h":79.6,"l":79.29,"n":2193,"o":79.455,"t":"2026-10-21T16:45:00Z","v":212813,"vw":79.416112},{"c":79.545,"h":79.58,"l":79.33,"n":1665,"o":79.53,"t":"2026-10-21T17:00:00Z","v":117015,"vw":79.437232},{"c":79.525,"h":79.66,"l":79.44,"n":1726,"o":79.545,"t":"2026-10-21T17:15:00Z","v":88446,"vw":79.587254},{"c":79.355,"h":79.54,"l":79.23,"n":1910,"o":79.525,"t":"2026-10-21T17:30:00Z","v":95986,"vw":79.370914},{"c":79.71,"h":79.765,"l":79.27,"n":1605,"o":79.35,"t":"2026-10-21T17:45:00Z","v":112008,"vw":79.55059},{"c":79.545,"h":79.715,"l":79.41,"n":1427,"o":79.715,"t":"2026-10-21T18:00:00Z","v":87353,"vw":79.52724},{"c":79.57,"h":79.57,"l":79.37,"n":1809,"o":79.545,"t":"2026-10-21T18:15:00Z","v":114840,"vw":79.474009},{"c":79.59,"h":79.72,"l":79.52,"n":2380,"o":79.58,"t":"2026-10-21T18:30:00Z","v":160725,"vw":79.608599},{"c":79.02,"h":79.62,"l":78.99,"n":3009,"o":79.59,"t":"2026-10-21T18:45:00Z","v":200595,"vw":79.363928},{"c":78.72,"h":79.195,"l":78.675,"n":4228,"o":79.02,"t":"2026-10-21T19:00:00Z","v":252370,"vw":78.970524},{"c":78.955,"h":79.17,"l":78.72,"n":3181,"o":78.73,"t":"2026-10-21T19:15:00Z","v":225993,"vw":78.998223},{"c":78.825,"h":78.96,"l":78.585,"n":3879,"o":78.94,"t":"2026-10-21T19:30:00Z","v":244487,"vw":78.754265},{"c":78.64,"h":78.99,"l":78.61,"n":12597,"o":78.81,"t":"2026-10-21T19:45:00Z","v":1085600,"vw":78.764414},{"c":78.65,"h":78.65,"l":78.65,"n":110,"o":78.65,"t":"2026-10-21T20:00:00Z","v":1364533,"vw":78.65},{"c":77.5,"h":78.3,"l":75.5686,"n":89,"o":78.3,"t":"2026-10-21T20:15:00Z","v":2864,"vw":77.142191},{"c":77.7,"h":77.7,"l":77.7,"n":9,"o":77.7,"t":"2026-10-21T20:45:00Z","v":361,"vw":77.7},{"c":77.35,"h":77.35,"l":77.35,"n":3,"o":77.35,"t":"2026-10-21T21:00:00Z","v":235,"vw":77.35},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-21T21:45:00Z","v":194,"vw":77.51},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-21T23:45:00Z","v":180,"vw":78.5},{"c":78.1,"h":78.1,"l":78.1,"n":5,"o":78.1,"t":"2026-10-22T10:30:00Z","v":130,"vw":78.1},{"c":78.25,"h":78.4,"l":78.25,"n":7,"o":78.4,"t":"2026-10-22T11:30:00Z","v":425,"vw":78.348361},{"c":77.51,"h":77.53,"l":77.51,"n":28,"o":77.53,"t":"2026-10-22T13:15:00Z","v":712,"vw":77.518201},{"c":78.23,"h":78.53,"l":76.29,"n":2664,"o":76.29,"t":"2026-10-22T13:30:00Z","v":344219,"vw":77.782664},{"c":80.135,"h":80.27,"l":77.85,"n":3287,"o":78.06,"t":"2026-10-22T13:45:00Z","v":352034,"vw":79.277387},{"c":79.83,"h":80.26,"l":79.5,"n":3274,"o":80.12,"t":"2026-10-22T14:00:00Z","v":249521,"vw":79.912957},{"c":79.995,"h":80.3,"l":78.9,"n":2755,"o":79.82,"t":"2026-10-22T14:15:00Z","v":182124,"vw":79.809762},{"c":79.675,"h":80.11,"l":79.35,"n":3184,"o":80.005,"t":"2026-10-22T14:30:00Z","v":247949,"vw":79.71051},{"c":79.64,"h":80.14,"l":79.465,"n":2764,"o":79.675,"t":"2026-10-22T14:45:00Z","v":195842,"vw":79.89827},{"c":79.335,"h":79.635,"l":79.09,"n":1624,"o":79.61,"t":"2026-10-22T15:00:00Z","v":92057,"vw":79.352334},{"c":79.15,"h":79.43,"l":79.13,"n":1824,"o":79.29,"t":"2026-10-22T15:15:00Z","v":111115,"vw":79.277496},{"c":79.5325,"h":79.665,"l":79.15,"n":1930,"o":79.15,"t":"2026-10-22T15:30:00Z","v":106654,"vw":79.42449},{"c":80.03,"h":80.04,"l":79.12,"n":1876,"o":79.51,"t":"2026-10-22T15:45:00Z","v":104421,"vw":79.50055},{"c":79.445,"h":80.08,"l":79.19,"n":2291,"o":80.04,"t":"2026-10-22T16:00:00Z","v":181991,"vw":79.641835},{"c":79.175,"h":79.66,"l":79.1,"n":2015,"o":79.445,"t":"2026-10-22T16:15:00Z","v":156673,"vw":79.374629},{"c":79.47,"h":79.525,"l":79.17,"n":1833,"o":79.18,"t":"2026-10-22T16:30:00Z","v":89120,"vw":79.347199},{"c":79.81,"h":80.09,"l":79.39,"n":2546,"o":79.41,"t":"2026-10-22T16:45:00Z","v":163623,"vw":79.787709},{"c":80.27,"h":80.29,"l":79.805,"n":2193,"o":79.805,"t":"2026-10-22T17:00:00Z","v":185038,"vw":80.077176},{"c":79.7,"h":80.3999,"l":79.63,"n":1633,"o":80.301,"t":"2026-10-22T17:15:00Z","v":137442,"vw":79.993232},{"c":79.35,"h":79.74,"l":78.99,"n":2055,"o":79.695,"t":"2026-10-22T17:30:00Z","v":178068,"vw":79.405205},{"c":79.57,"h":79.605,"l":79.115,"n":1721,"o":79.25,"t":"2026-10-22T17:45:00Z","v":99024,"vw":79.359547},{"c":78.83,"h":79.6,"l":78.7301,"n":2207,"o":79.6,"t":"2026-10-22T18:00:00Z","v":166949,"vw":79.176856},{"c":79,"h":79.04,"l":78.69,"n":1717,"o":78.84,"t":"2026-10-22T18:15:00Z","v":108640,"vw":78.885841},{"c":79.33,"h":79.68,"l":78.8325,"n":3061,"o":79.04,"t":"2026-10-22T18:30:00Z","v":330695,"vw":79.339045},{"c":79.78,"h":79.785,"l":79.27,"n":2520,"o":79.305,"t":"2026-10-22T18:45:00Z","v":220478,"vw":79.533259},{"c":79.62,"h":79.99,"l":79.59,"n":2520,"o":79.765,"t":"2026-10-22T19:00:00Z","v":167800,"vw":79.769903},{"c":79.205,"h":79.81,"l":79.12,"n":2197,"o":79.62,"t":"2026-10-22T19:15:00Z","v":131724,"vw":79.474372},{"c":79.265,"h":79.43,"l":79.09,"n":2704,"o":79.18,"t":"2026-10-22T19:30:00Z","v":158857,"vw":79.244936},{"c":79.17,"h":79.685,"l":79.065,"n":8422,"o":79.265,"t":"2026-10-22T19:45:00Z","v":628783,"vw":79.329981},{"c":78.83,"h":79.17,"l":78.83,"n":88,"o":79.17,"t":"2026-10-22T20:00:00Z","v":920911,"vw":78.835537},{"c":78.83,"h":78.83,"l":78.83,"n":2,"o":78.83,"t":"2026-10-22T20:30:00Z","v":1377,"vw":78.83},{"c":86.17,"h":87,"l":79.85,"n":988,"o":79.85,"t":"2026-10-22T21:30:00Z","v":60975,"vw":85.323085},{"c":85.98,"h":87,"l":85.33,"n":196,"o":86.48,"t":"2026-10-22T21:45:00Z","v":24790,"vw":86.113963},{"c":85.67,"h":85.69,"l":85.61,"n":7,"o":85.61,"t":"2026-10-22T22:00:00Z","v":986,"vw":85.633098},{"c":85.69,"h":85.69,"l":85.64,"n":17,"o":85.67,"t":"2026-10-22T22:15:00Z","v":1770,"vw":85.6825},{"c":85.8454,"h":86.5,"l":85.49,"n":43,"o":85.49,"t":"2026-10-22T22:30:00Z","v":4628,"vw":85.710054},{"c":85.6,"h":85.89,"l":85.6,"n":10,"o":85.8831,"t":"2026-10-22T22:45:00Z","v":734,"vw":85.73076}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225344986200552,"strike":93.32566697332106,"iv":0.2107107635694572,"gamma":0.035559797608095675,"theta":-0.014944526218951242,"vega":0.04064829806807727,"rho":0.005973969770168937,"breakevenPct":9.288565373272931},{"delta":0.15,"premium":0.3288408463661453,"strike":91.02575896964122,"iv":0.18393983440662373,"gamma":0.05349908003679852,"theta":-0.018302391904323825,"vega":0.05513771849126034,"rho":0.008970146819494838,"breakevenPct":6.722663336457205},{"delta":0.2,"premium":0.4434373069796171,"strike":89.57226683137739,"iv":0.1680306361951822,"gamma":0.0683266213712168,"theta":-0.020775231624459545,"vega":0.06608264360716493,"rho":0.012014107192323903,"breakevenPct":5.158532871912404},{"delta":0.25,"premium":0.5669703520691785,"strike":88.80018529956763,"iv":0.16086571957998763,"gamma":0.08064904261890056,"theta":-0.022535577516985796,"vega":0.07417405806053119,"rho":0.015096535728117606,"breakevenPct":4.400882770603763},{"delta":0.3,"premium":0.69050339715874,"strike":88.02810376775787,"iv":0.15370080296479308,"gamma":0.09297146386658431,"theta":-0.024295923409512043,"vega":0.08226547251389747,"rho":0.01817896426391131,"breakevenPct":3.6432326692951236},{"delta":0.35,"premium":0.7920718530524041,"strike":87.39330091842247,"iv":0.14536428957320366,"gamma":0.10601793625067531,"theta":-0.025103079416531605,"vega":0.08760794165316045,"rho":0.021257770420531105,"breakevenPct":3.0202952937790766},{"delta":0.4,"premium":0.8460967044840627,"strike":87.05564559697461,"iv":0.13449178822258237,"gamma":0.12063165856293896,"theta":-0.02384700162074554,"vega":0.0870001620745543,"rho":0.024328735731090935,"breakevenPct":2.6889512867507954},{"delta":0.45,"premium":0.9001215559157213,"strike":86.71799027552674,"iv":0.1236192868719611,"gamma":0.1352453808752026,"theta":-0.02259092382495948,"vega":0.08639238249594813,"rho":0.02739970104165076,"breakevenPct":2.3576072797225143},{"delta":0.5,"premium":0.9541464073473798,"strike":86.38033495407888,"iv":0.11274678552133982,"gamma":0.14985910318746623,"theta":-0.021334846029173418,"vega":0.08578460291734198,"rho":0.030470666352210588,"breakevenPct":2.0262632726942336},{"delta":0.55,"premium":1.0081712587790383,"strike":86.042679632631,"iv":0.10187428417071852,"gamma":0.16447282549972989,"theta":-0.020078768233387355,"vega":0.08517682333873582,"rho":0.033541631662770424,"breakevenPct":1.694919265665952},{"delta":0.6,"premium":1.062196110210697,"strike":85.70502431118314,"iv":0.09100178282009724,"gamma":0.1790865478119935,"theta":-0.018822690437601295,"vega":0.08456904376012966,"rho":0.03661259697333025,"breakevenPct":1.3635752586376713},{"delta":0.65,"premium":1.1162209616423555,"strike":85.36736898973528,"iv":0.08012928146947595,"gamma":0.19370027012425717,"theta":-0.017566612641815235,"vega":0.0839612641815235,"rho":0.03968356228389007,"breakevenPct":1.03223125160939},{"delta":0.7,"premium":1.1702458130740139,"strike":85.02971366828741,"iv":0.0692567801188547,"gamma":0.20831399243652077,"theta":-0.016310534846029175,"vega":0.08335348460291735,"rho":0.04275452759444989,"breakevenPct":0.7008872445811094}],"put":[{"delta":0.1,"premium":0.6083518930957684,"strike":72.37193763919822,"iv":0.5001345211581292,"gamma":0.014548997772828509,"theta":-0.03549309576837417,"vega":0.042316258351893093,"rho":-0.00752554906743773,"breakevenPct":16.164035343338252},{"delta":0.15,"premium":1.0593543046357614,"strike":74.47433774834437,"iv":0.5225228476821192,"gamma":0.01835380794701987,"theta":-0.04899370860927152,"vega":0.055972682119205294,"rho":-0.011351645773233849,"breakevenPct":14.234832425574048},{"delta":0.2,"premium":1.666405269761606,"strike":76.17001254705144,"iv":0.5576375156838143,"gamma":0.0205168130489335,"theta":-0.0626961104140527,"vega":0.06688808030112924,"rho":-0.01527220832499876,"breakevenPct":12.963075610642704},{"delta":0.25,"premium":2.3340634441087613,"strike":77.7870090634441,"iv":0.5927761329305136,"gamma":0.022152567975830813,"theta":-0.07567432024169184,"vega":0.07650211480362537,"rho":-0.019231735626832214,"breakevenPct":11.854035491430658},{"delta":0.3,"premium":3.051586102719033,"strike":79.67522658610272,"iv":0.6038033232628399,"gamma":0.023814199395770393,"theta":-0.08405800604229607,"vega":0.08375287009063445,"rho":-0.02323367824062816,"breakevenPct":10.486401304458303},{"delta":0.35,"premium":4.070531914893617,"strike":81.46808510638297,"iv":0.6385851063829787,"gamma":0.023923829787234042,"theta":-0.09448468085106383,"vega":0.0889931914893617,"rho":-0.027451775861770153,"breakevenPct":9.58229767349373},{"delta":0.4,"premium":5.3025535420098855,"strike":83.36079077429983,"iv":0.6813948929159802,"gamma":0.023421252059308072,"theta":-0.10506952224052718,"vega":0.09297067545304778,"rho":-0.0318274329703789,"breakevenPct":8.810470523025755},{"delta":0.45,"premium":6.857185628742514,"strike":85.50898203592814,"iv":0.7322760479041915,"gamma":0.02237425149700599,"theta":-0.11556167664670658,"vega":0.09540359281437126,"rho":-0.0364464467906253,"breakevenPct":8.117060271979403},{"delta":0.5,"premium":9.03720930232558,"strike":88.15245478036175,"iv":0.8049826873385013,"gamma":0.020578036175710593,"theta":-0.12793178294573643,"vega":0.09614780361757105,"rho":-0.0415472715181468,"breakevenPct":7.575647806032502},{"delta":0.55,"premium":12.568566176470595,"strike":91.96691176470588,"iv":0.9232415441176473,"gamma":0.01784117647058823,"theta":-0.14513970588235298,"vega":0.09529191176470589,"rho":-0.047708861872847036,"breakevenPct":7.244923378229793},{"delta":0.6,"premium":18.787037037037038,"strike":98.14814814814815,"iv":1.1345925925925926,"gamma":0.0142,"theta":-0.17455925925925925,"vega":0.09319259259259259,"rho":-0.05598728492890735,"breakevenPct":7.288421599169258}]},"raw":{"call":[{"delta":0.1,"premium":0.225344986200552,"strike":93.32566697332106,"iv":0.2107107635694572,"gamma":0.035559797608095675,"theta":-0.014944526218951242,"vega":0.04064829806807727,"rho":0.005973969770168937,"breakevenPct":9.288565373272931},{"delta":0.15,"premium":0.3288408463661453,"strike":91.02575896964122,"iv":0.18393983440662373,"gamma":0.05349908003679852,"theta":-0.018302391904323825,"vega":0.05513771849126034,"rho":0.008970146819494838,"breakevenPct":6.722663336457205},{"delta":0.2,"premium":0.4434373069796171,"strike":89.57226683137739,"iv":0.1680306361951822,"gamma":0.0683266213712168,"theta":-0.020775231624459545,"vega":0.06608264360716493,"rho":0.012014107192323903,"breakevenPct":5.158532871912404},{"delta":0.25,"premium":0.5669703520691785,"strike":88.80018529956763,"iv":0.16086571957998763,"gamma":0.08064904261890056,"theta":-0.022535577516985796,"vega":0.07417405806053119,"rho":0.015096535728117606,"breakevenPct":4.400882770603763},{"delta":0.3,"premium":0.69050339715874,"strike":88.02810376775787,"iv":0.15370080296479308,"gamma":0.09297146386658431,"theta":-0.024295923409512043,"vega":0.08226547251389747,"rho":0.01817896426391131,"breakevenPct":3.6432326692951236},{"delta":0.35,"premium":0.7920718530524041,"strike":87.39330091842247,"iv":0.14536428957320366,"gamma":0.10601793625067531,"theta":-0.025103079416531605,"vega":0.08760794165316045,"rho":0.021257770420531105,"breakevenPct":3.0202952937790766},{"delta":0.4,"premium":0.8460967044840627,"strike":87.05564559697461,"iv":0.13449178822258237,"gamma":0.12063165856293896,"theta":-0.02384700162074554,"vega":0.0870001620745543,"rho":0.024328735731090935,"breakevenPct":2.6889512867507954},{"delta":0.45,"premium":0.9001215559157213,"strike":86.71799027552674,"iv":0.1236192868719611,"gamma":0.1352453808752026,"theta":-0.02259092382495948,"vega":0.08639238249594813,"rho":0.02739970104165076,"breakevenPct":2.3576072797225143},{"delta":0.5,"premium":0.9541464073473798,"strike":86.38033495407888,"iv":0.11274678552133982,"gamma":0.14985910318746623,"theta":-0.021334846029173418,"vega":0.08578460291734198,"rho":0.030470666352210588,"breakevenPct":2.0262632726942336},{"delta":0.55,"premium":1.0081712587790383,"strike":86.042679632631,"iv":0.10187428417071852,"gamma":0.16447282549972989,"theta":-0.020078768233387355,"vega":0.08517682333873582,"rho":0.033541631662770424,"breakevenPct":1.694919265665952},{"delta":0.6,"premium":1.062196110210697,"strike":85.70502431118314,"iv":0.09100178282009724,"gamma":0.1790865478119935,"theta":-0.018822690437601295,"vega":0.08456904376012966,"rho":0.03661259697333025,"breakevenPct":1.3635752586376713},{"delta":0.65,"premium":1.1162209616423555,"strike":85.36736898973528,"iv":0.08012928146947595,"gamma":0.19370027012425717,"theta":-0.017566612641815235,"vega":0.0839612641815235,"rho":0.03968356228389007,"breakevenPct":1.03223125160939},{"delta":0.7,"premium":1.1702458130740139,"strike":85.02971366828741,"iv":0.0692567801188547,"gamma":0.20831399243652077,"theta":-0.016310534846029175,"vega":0.08335348460291735,"rho":0.04275452759444989,"breakevenPct":0.7008872445811094}],"put":[{"delta":0.1,"premium":0.6083518930957684,"strike":72.37193763919822,"iv":0.5001345211581292,"gamma":0.014548997772828509,"theta":-0.03549309576837417,"vega":0.042316258351893093,"rho":-0.00752554906743773,"breakevenPct":16.164035343338252},{"delta":0.15,"premium":1.0593543046357614,"strike":74.47433774834437,"iv":0.5225228476821192,"gamma":0.01835380794701987,"theta":-0.04899370860927152,"vega":0.055972682119205294,"rho":-0.011351645773233849,"breakevenPct":14.234832425574048},{"delta":0.2,"premium":1.666405269761606,"strike":76.17001254705144,"iv":0.5576375156838143,"gamma":0.0205168130489335,"theta":-0.0626961104140527,"vega":0.06688808030112924,"rho":-0.01527220832499876,"breakevenPct":12.963075610642704},{"delta":0.25,"premium":2.3340634441087613,"strike":77.7870090634441,"iv":0.5927761329305136,"gamma":0.022152567975830813,"theta":-0.07567432024169184,"vega":0.07650211480362537,"rho":-0.019231735626832214,"breakevenPct":11.854035491430658},{"delta":0.3,"premium":3.051586102719033,"strike":79.67522658610272,"iv":0.6038033232628399,"gamma":0.023814199395770393,"theta":-0.08405800604229607,"vega":0.08375287009063445,"rho":-0.02323367824062816,"breakevenPct":10.486401304458303},{"delta":0.35,"premium":4.070531914893617,"strike":81.46808510638297,"iv":0.6385851063829787,"gamma":0.023923829787234042,"theta":-0.09448468085106383,"vega":0.0889931914893617,"rho":-0.027451775861770153,"breakevenPct":9.58229767349373},{"delta":0.4,"premium":5.3025535420098855,"strike":83.36079077429983,"iv":0.6813948929159802,"gamma":0.023421252059308072,"theta":-0.10506952224052718,"vega":0.09297067545304778,"rho":-0.0318274329703789,"breakevenPct":8.810470523025755},{"delta":0.45,"premium":6.857185628742514,"strike":85.50898203592814,"iv":0.7322760479041915,"gamma":0.02237425149700599,"theta":-0.11556167664670658,"vega":0.09540359281437126,"rho":-0.0364464467906253,"breakevenPct":8.117060271979403},{"delta":0.5,"premium":9.03720930232558,"strike":88.15245478036175,"iv":0.8049826873385013,"gamma":0.020578036175710593,"theta":-0.12793178294573643,"vega":0.09614780361757105,"rho":-0.0415472715181468,"breakevenPct":7.575647806032502},{"delta":0.55,"premium":12.568566176470595,"strike":91.96691176470588,"iv":0.9232415441176473,"gamma":0.01784117647058823,"theta":-0.14513970588235298,"vega":0.09529191176470589,"rho":-0.047708861872847036,"breakevenPct":7.244923378229793},{"delta":0.6,"premium":18.787037037037038,"strike":98.14814814814815,"iv":1.1345925925925926,"gamma":0.0142,"theta":-0.17455925925925925,"vega":0.09319259259259259,"rho":-0.05598728492890735,"breakevenPct":7.288421599169258}]}},"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"}}