{"symbol":"CRVL","url":"https://intraalpha.com/companies/CRVL","capturedAt":"2026-10-22T20:46:01.767Z","state":"ready","quote":{"symbol":"CRVL","last_price":83.88,"prev_close":80.71,"regular_close":83.88,"change":3.17,"change_pct":3.9276,"regular_change":3.17,"regular_change_pct":3.9276,"extended_change":0,"extended_change_pct":0,"bid":37.87,"ask":84.4,"bid_size":100,"ask_size":200,"volume":142870,"vwap":83.432033,"open":81.4,"high":84.155,"low":81.39,"close":83.88,"trade_count":4891,"last_trade_at":"2026-10-22T20:00:03.318342882Z","last_quote_at":"2026-10-22T20:00:18.998350512Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:56.206076824-04:00","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":"CRVL","fetched_at":"2026-10-22T20:46:01.418436+00:00","name":"CorVel Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"CorVel Corporation provides workers' compensation, auto, liability and health solutions for employers, outside administrators, insurance companies, and government agencies to help them manage medical costs and monitor the quality of care associated with health care claims. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":4077192000,"ebitda":184128000,"pe_ratio":36.36,"peg_ratio":0,"book_value":8.08,"dividend_per_share":null,"dividend_yield":null,"eps":2.22,"revenue_ttm":983741000,"gross_profit_ttm":243896000,"profit_margin":0.117,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.147,"return_on_equity_ttm":0.307,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.107,"analyst_target_price":0,"analyst_number":null,"beta":1.046,"fifty_two_week_high":83.37,"fifty_two_week_low":44.83,"fifty_day_ma":72.45,"two_hundred_day_ma":62.02,"shares_outstanding":50517000,"forward_pe":23.75,"price_to_sales":4.145,"price_to_book":9.1,"ev_to_revenue":3.552,"ev_to_ebitda":18.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:01.418436+00:00"},"optionObservedAt":"2026-10-22T19:56:10.630Z","bars":[{"c":82,"h":82.08,"l":81.425,"n":71,"o":81.57,"t":"2026-10-15T13:30:00Z","v":4794,"vw":81.736807},{"c":81.99,"h":81.99,"l":81.99,"n":31,"o":81.99,"t":"2026-10-15T13:40:00Z","v":1000,"vw":81.99},{"c":82.71,"h":82.75,"l":82.57,"n":43,"o":82.75,"t":"2026-10-15T13:55:00Z","v":1494,"vw":82.713934},{"c":83.3729,"h":83.3729,"l":83.02,"n":13,"o":83.02,"t":"2026-10-15T14:00:00Z","v":301,"vw":83.19645},{"c":83.07,"h":83.07,"l":82.84,"n":119,"o":82.84,"t":"2026-10-15T14:05:00Z","v":1847,"vw":82.91},{"c":82.94,"h":82.94,"l":82.8601,"n":26,"o":82.8601,"t":"2026-10-15T14:10:00Z","v":942,"vw":82.873417},{"c":83.115,"h":83.115,"l":83.09,"n":17,"o":83.09,"t":"2026-10-15T14:15:00Z","v":398,"vw":83.1025},{"c":82.88,"h":82.88,"l":82.88,"n":21,"o":82.88,"t":"2026-10-15T14:20:00Z","v":317,"vw":82.88},{"c":83.16,"h":83.16,"l":83.16,"n":9,"o":83.16,"t":"2026-10-15T14:25:00Z","v":230,"vw":83.16},{"c":83.1,"h":83.3,"l":83.1,"n":46,"o":83.3,"t":"2026-10-15T14:30:00Z","v":1180,"vw":83.170864},{"c":82.276,"h":82.74,"l":82.276,"n":71,"o":82.74,"t":"2026-10-15T14:40:00Z","v":1801,"vw":82.5772},{"c":82.555,"h":82.555,"l":82.086,"n":60,"o":82.31,"t":"2026-10-15T14:45:00Z","v":2006,"vw":82.462571},{"c":82.85,"h":82.9,"l":82.8,"n":60,"o":82.8,"t":"2026-10-15T14:50:00Z","v":1669,"vw":82.843333},{"c":82.61,"h":82.81,"l":82.61,"n":17,"o":82.76,"t":"2026-10-15T14:55:00Z","v":644,"vw":82.760298},{"c":82.7,"h":82.78,"l":82.63,"n":28,"o":82.78,"t":"2026-10-15T15:00:00Z","v":776,"vw":82.679887},{"c":82.5025,"h":82.7,"l":82.455,"n":116,"o":82.68,"t":"2026-10-15T15:05:00Z","v":4349,"vw":82.579299},{"c":82.36,"h":82.36,"l":82.36,"n":33,"o":82.36,"t":"2026-10-15T15:10:00Z","v":779,"vw":82.36},{"c":81.945,"h":81.945,"l":81.945,"n":6,"o":81.945,"t":"2026-10-15T15:15:00Z","v":109,"vw":81.945},{"c":81.69,"h":81.94,"l":81.69,"n":50,"o":81.94,"t":"2026-10-15T15:20:00Z","v":1341,"vw":81.816667},{"c":81.565,"h":81.74,"l":81.326,"n":56,"o":81.326,"t":"2026-10-15T15:25:00Z","v":927,"vw":81.56275},{"c":81.685,"h":81.82,"l":81.63,"n":51,"o":81.63,"t":"2026-10-15T15:30:00Z","v":2089,"vw":81.688},{"c":81.79,"h":81.79,"l":81.76,"n":18,"o":81.76,"t":"2026-10-15T15:35:00Z","v":322,"vw":81.775},{"c":81.9,"h":81.9,"l":81.765,"n":40,"o":81.7675,"t":"2026-10-15T15:40:00Z","v":952,"vw":81.808536},{"c":81.88,"h":81.91,"l":81.85,"n":55,"o":81.91,"t":"2026-10-15T15:45:00Z","v":1716,"vw":81.886454},{"c":81.686,"h":81.8055,"l":81.686,"n":51,"o":81.8055,"t":"2026-10-15T15:55:00Z","v":1393,"vw":81.746342},{"c":81.68,"h":81.68,"l":81.68,"n":6,"o":81.68,"t":"2026-10-15T16:00:00Z","v":205,"vw":81.68},{"c":81.775,"h":81.83,"l":81.67,"n":78,"o":81.82,"t":"2026-10-15T16:05:00Z","v":2573,"vw":81.791188},{"c":81.77,"h":81.775,"l":81.67,"n":93,"o":81.775,"t":"2026-10-15T16:15:00Z","v":2134,"vw":81.719769},{"c":81.87,"h":81.885,"l":81.77,"n":93,"o":81.77,"t":"2026-10-15T16:20:00Z","v":2066,"vw":81.82628},{"c":81.865,"h":81.865,"l":81.865,"n":53,"o":81.865,"t":"2026-10-15T16:30:00Z","v":662,"vw":81.865},{"c":81.86,"h":82.05,"l":81.86,"n":87,"o":81.99,"t":"2026-10-15T16:35:00Z","v":2625,"vw":81.930182},{"c":81.74,"h":81.77,"l":81.74,"n":26,"o":81.77,"t":"2026-10-15T16:40:00Z","v":504,"vw":81.755},{"c":81.675,"h":81.74,"l":81.675,"n":25,"o":81.74,"t":"2026-10-15T16:45:00Z","v":936,"vw":81.691429},{"c":81.675,"h":81.675,"l":81.675,"n":7,"o":81.675,"t":"2026-10-15T16:50:00Z","v":245,"vw":81.675},{"c":81.65,"h":81.65,"l":81.65,"n":3,"o":81.65,"t":"2026-10-15T16:55:00Z","v":181,"vw":81.65},{"c":81.715,"h":81.72,"l":81.68,"n":60,"o":81.68,"t":"2026-10-15T17:05:00Z","v":2137,"vw":81.707776},{"c":81.685,"h":81.835,"l":81.685,"n":41,"o":81.79,"t":"2026-10-15T17:10:00Z","v":987,"vw":81.74},{"c":81.55,"h":81.655,"l":81.55,"n":23,"o":81.655,"t":"2026-10-15T17:15:00Z","v":870,"vw":81.603462},{"c":81.675,"h":81.815,"l":81.655,"n":25,"o":81.655,"t":"2026-10-15T17:25:00Z","v":744,"vw":81.710315},{"c":81.21,"h":81.805,"l":81.21,"n":137,"o":81.805,"t":"2026-10-15T17:35:00Z","v":4383,"vw":81.493977},{"c":81.21,"h":81.21,"l":81.21,"n":20,"o":81.21,"t":"2026-10-15T17:40:00Z","v":542,"vw":81.21},{"c":81.295,"h":81.295,"l":81.295,"n":25,"o":81.295,"t":"2026-10-15T17:45:00Z","v":492,"vw":81.295},{"c":81.44,"h":81.44,"l":81.44,"n":20,"o":81.44,"t":"2026-10-15T17:50:00Z","v":462,"vw":81.44},{"c":81.33,"h":81.355,"l":81.33,"n":55,"o":81.355,"t":"2026-10-15T17:55:00Z","v":1184,"vw":81.35},{"c":81.3,"h":81.3,"l":81.3,"n":22,"o":81.3,"t":"2026-10-15T18:00:00Z","v":261,"vw":81.3},{"c":81.04,"h":81.29,"l":81.04,"n":55,"o":81.29,"t":"2026-10-15T18:05:00Z","v":1356,"vw":81.195715},{"c":81.22,"h":81.24,"l":81.09,"n":71,"o":81.09,"t":"2026-10-15T18:10:00Z","v":1701,"vw":81.209697},{"c":81.25,"h":81.4,"l":81.25,"n":70,"o":81.29,"t":"2026-10-15T18:15:00Z","v":1914,"vw":81.289165},{"c":81.14,"h":81.27,"l":81.14,"n":41,"o":81.27,"t":"2026-10-15T18:20:00Z","v":1654,"vw":81.21},{"c":81.11,"h":81.14,"l":81.11,"n":90,"o":81.1103,"t":"2026-10-15T18:25:00Z","v":3175,"vw":81.117629},{"c":80.92,"h":81.03,"l":80.905,"n":56,"o":81.03,"t":"2026-10-15T18:30:00Z","v":1144,"vw":80.947223},{"c":80.85,"h":80.905,"l":80.85,"n":50,"o":80.905,"t":"2026-10-15T18:35:00Z","v":1336,"vw":80.888571},{"c":81.03,"h":81.03,"l":80.856,"n":23,"o":80.945,"t":"2026-10-15T18:40:00Z","v":1224,"vw":80.954},{"c":80.856,"h":81.04,"l":80.84,"n":245,"o":80.935,"t":"2026-10-15T18:45:00Z","v":13655,"vw":80.964825},{"c":80.83,"h":80.83,"l":80.83,"n":20,"o":80.83,"t":"2026-10-15T18:50:00Z","v":338,"vw":80.83},{"c":80.8525,"h":80.8525,"l":80.686,"n":65,"o":80.686,"t":"2026-10-15T18:55:00Z","v":729,"vw":80.76925},{"c":80.766,"h":80.85,"l":80.766,"n":46,"o":80.85,"t":"2026-10-15T19:00:00Z","v":1553,"vw":80.8206},{"c":80.845,"h":80.8525,"l":80.845,"n":73,"o":80.85,"t":"2026-10-15T19:05:00Z","v":2075,"vw":80.847859},{"c":80.615,"h":80.76,"l":80.615,"n":101,"o":80.76,"t":"2026-10-15T19:10:00Z","v":2658,"vw":80.678658},{"c":80.64,"h":80.67,"l":80.61,"n":96,"o":80.63,"t":"2026-10-15T19:15:00Z","v":2627,"vw":80.643401},{"c":80.67,"h":80.7,"l":80.63,"n":165,"o":80.65,"t":"2026-10-15T19:20:00Z","v":7493,"vw":80.664242},{"c":80.72,"h":80.77,"l":80.67,"n":154,"o":80.67,"t":"2026-10-15T19:25:00Z","v":5436,"vw":80.712152},{"c":80.69,"h":80.76,"l":80.69,"n":255,"o":80.71,"t":"2026-10-15T19:30:00Z","v":8838,"vw":80.722701},{"c":80.28,"h":80.65,"l":80.28,"n":162,"o":80.65,"t":"2026-10-15T19:35:00Z","v":7499,"vw":80.414573},{"c":80.316,"h":80.316,"l":80.29,"n":83,"o":80.29,"t":"2026-10-15T19:40:00Z","v":880,"vw":80.3015},{"c":80.12,"h":80.32,"l":80.12,"n":299,"o":80.31,"t":"2026-10-15T19:45:00Z","v":7011,"vw":80.20494},{"c":80.13,"h":80.22,"l":80.1,"n":272,"o":80.21,"t":"2026-10-15T19:50:00Z","v":11096,"vw":80.14474},{"c":80.261,"h":80.39,"l":80.11,"n":758,"o":80.14,"t":"2026-10-15T19:55:00Z","v":18286,"vw":80.226176},{"c":80.29,"h":80.29,"l":80.29,"n":19,"o":80.29,"t":"2026-10-15T20:00:00Z","v":27612,"vw":80.29},{"c":81,"h":81,"l":81,"n":7,"o":81,"t":"2026-10-16T11:00:00Z","v":399,"vw":81},{"c":80.68,"h":80.68,"l":80.68,"n":17,"o":80.68,"t":"2026-10-16T13:30:00Z","v":4963,"vw":80.68},{"c":80.64,"h":80.64,"l":80.635,"n":19,"o":80.635,"t":"2026-10-16T13:40:00Z","v":347,"vw":80.6375},{"c":80.97,"h":80.97,"l":80.97,"n":12,"o":80.97,"t":"2026-10-16T13:45:00Z","v":333,"vw":80.97},{"c":81.04,"h":81.04,"l":81.04,"n":19,"o":81.04,"t":"2026-10-16T14:05:00Z","v":443,"vw":81.04},{"c":81.1,"h":81.1,"l":81.1,"n":22,"o":81.1,"t":"2026-10-16T14:10:00Z","v":297,"vw":81.1},{"c":80.65,"h":80.65,"l":80.65,"n":8,"o":80.65,"t":"2026-10-16T14:15:00Z","v":195,"vw":80.65},{"c":80.525,"h":80.715,"l":80.525,"n":26,"o":80.715,"t":"2026-10-16T14:25:00Z","v":1352,"vw":80.6025},{"c":80.7,"h":80.7,"l":80.7,"n":14,"o":80.7,"t":"2026-10-16T14:30:00Z","v":462,"vw":80.7},{"c":80.37,"h":80.38,"l":80.37,"n":32,"o":80.38,"t":"2026-10-16T14:40:00Z","v":440,"vw":80.375},{"c":80.46,"h":80.53,"l":80.4,"n":34,"o":80.53,"t":"2026-10-16T14:45:00Z","v":2975,"vw":80.409053},{"c":80.47,"h":80.47,"l":80.29,"n":10,"o":80.29,"t":"2026-10-16T14:50:00Z","v":671,"vw":80.425161},{"c":80.096,"h":80.29,"l":80.096,"n":50,"o":80.29,"t":"2026-10-16T14:55:00Z","v":899,"vw":80.2415},{"c":80.31,"h":80.31,"l":80.3,"n":43,"o":80.3,"t":"2026-10-16T15:30:00Z","v":644,"vw":80.303333},{"c":80.2,"h":80.485,"l":80.2,"n":71,"o":80.42,"t":"2026-10-16T15:35:00Z","v":2165,"vw":80.34306},{"c":80.21,"h":80.23,"l":80.09,"n":51,"o":80.23,"t":"2026-10-16T15:40:00Z","v":1151,"vw":80.1825},{"c":80.33,"h":80.34,"l":80.19,"n":60,"o":80.19,"t":"2026-10-16T15:45:00Z","v":2886,"vw":80.295567},{"c":80.285,"h":80.365,"l":80.21,"n":35,"o":80.365,"t":"2026-10-16T15:50:00Z","v":1027,"vw":80.274561},{"c":79.78,"h":80.265,"l":79.78,"n":82,"o":80.265,"t":"2026-10-16T16:00:00Z","v":3940,"vw":79.870595},{"c":79.78,"h":79.78,"l":79.78,"n":5,"o":79.78,"t":"2026-10-16T16:05:00Z","v":231,"vw":79.78},{"c":79.78,"h":79.92,"l":79.78,"n":22,"o":79.92,"t":"2026-10-16T16:15:00Z","v":594,"vw":79.85},{"c":79.79,"h":79.8,"l":79.75,"n":43,"o":79.75,"t":"2026-10-16T16:20:00Z","v":854,"vw":79.776},{"c":79.8425,"h":79.8425,"l":79.8425,"n":3,"o":79.8425,"t":"2026-10-16T16:25:00Z","v":119,"vw":79.8425},{"c":79.81,"h":79.84,"l":79.81,"n":24,"o":79.84,"t":"2026-10-16T16:30:00Z","v":446,"vw":79.82},{"c":79.8399,"h":79.8399,"l":79.7,"n":45,"o":79.7,"t":"2026-10-16T16:35:00Z","v":2188,"vw":79.726537},{"c":79.555,"h":79.555,"l":79.555,"n":6,"o":79.555,"t":"2026-10-16T16:40:00Z","v":175,"vw":79.555},{"c":79.4,"h":79.4,"l":79.4,"n":41,"o":79.4,"t":"2026-10-16T16:45:00Z","v":809,"vw":79.4},{"c":79.4,"h":79.4,"l":79.4,"n":6,"o":79.4,"t":"2026-10-16T16:50:00Z","v":196,"vw":79.4},{"c":79.4,"h":79.4,"l":79.4,"n":8,"o":79.4,"t":"2026-10-16T16:55:00Z","v":258,"vw":79.4},{"c":79.205,"h":79.205,"l":79.09,"n":28,"o":79.09,"t":"2026-10-16T17:00:00Z","v":732,"vw":79.12375},{"c":79.2,"h":79.31,"l":79.18,"n":47,"o":79.31,"t":"2026-10-16T17:05:00Z","v":1602,"vw":79.250654},{"c":79.11,"h":79.13,"l":79.11,"n":24,"o":79.13,"t":"2026-10-16T17:10:00Z","v":775,"vw":79.122647},{"c":79.025,"h":79.11,"l":79.025,"n":67,"o":79.11,"t":"2026-10-16T17:15:00Z","v":2189,"vw":79.054619},{"c":78.935,"h":79.1025,"l":78.76,"n":83,"o":79.1025,"t":"2026-10-16T17:25:00Z","v":3177,"vw":78.947885},{"c":78.91,"h":78.91,"l":78.91,"n":12,"o":78.91,"t":"2026-10-16T17:30:00Z","v":568,"vw":78.91},{"c":78.91,"h":78.91,"l":78.91,"n":5,"o":78.91,"t":"2026-10-16T17:35:00Z","v":161,"vw":78.91},{"c":79.27,"h":79.27,"l":79.06,"n":65,"o":79.06,"t":"2026-10-16T17:40:00Z","v":1550,"vw":79.156045},{"c":79.1275,"h":79.19,"l":79.11,"n":60,"o":79.18,"t":"2026-10-16T17:45:00Z","v":1962,"vw":79.161449},{"c":79.11,"h":79.11,"l":79.11,"n":2,"o":79.11,"t":"2026-10-16T17:50:00Z","v":102,"vw":79.11},{"c":78.94,"h":78.94,"l":78.92,"n":11,"o":78.94,"t":"2026-10-16T17:55:00Z","v":524,"vw":78.93},{"c":79.23,"h":79.24,"l":79.07,"n":69,"o":79.07,"t":"2026-10-16T18:05:00Z","v":2301,"vw":79.189656},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-10-16T18:10:00Z","v":172,"vw":79.22},{"c":79.235,"h":79.235,"l":79.235,"n":6,"o":79.235,"t":"2026-10-16T18:15:00Z","v":147,"vw":79.235},{"c":79.35,"h":79.35,"l":79.31,"n":72,"o":79.31,"t":"2026-10-16T18:20:00Z","v":1618,"vw":79.331429},{"c":79.4,"h":79.4364,"l":79.4,"n":40,"o":79.41,"t":"2026-10-16T18:25:00Z","v":965,"vw":79.42061},{"c":79.32,"h":79.32,"l":79.32,"n":38,"o":79.32,"t":"2026-10-16T18:35:00Z","v":604,"vw":79.32},{"c":79.39,"h":79.39,"l":79.39,"n":10,"o":79.39,"t":"2026-10-16T18:40:00Z","v":826,"vw":79.39},{"c":79.16,"h":79.32,"l":79.105,"n":87,"o":79.31,"t":"2026-10-16T18:45:00Z","v":9320,"vw":79.273822},{"c":79.24,"h":79.3,"l":79.24,"n":40,"o":79.3,"t":"2026-10-16T18:55:00Z","v":1125,"vw":79.275219},{"c":79.3,"h":79.3,"l":79.3,"n":22,"o":79.3,"t":"2026-10-16T19:00:00Z","v":279,"vw":79.3},{"c":79.35,"h":79.35,"l":79.3,"n":56,"o":79.3,"t":"2026-10-16T19:05:00Z","v":1351,"vw":79.330447},{"c":79.47,"h":79.55,"l":79.42,"n":101,"o":79.42,"t":"2026-10-16T19:10:00Z","v":1992,"vw":79.5},{"c":79.56,"h":79.56,"l":79.55,"n":37,"o":79.55,"t":"2026-10-16T19:15:00Z","v":791,"vw":79.556269},{"c":79.56,"h":79.56,"l":79.56,"n":18,"o":79.56,"t":"2026-10-16T19:20:00Z","v":992,"vw":79.56},{"c":79.4575,"h":79.525,"l":79.385,"n":165,"o":79.43,"t":"2026-10-16T19:30:00Z","v":6206,"vw":79.455568},{"c":79.49,"h":79.49,"l":79.49,"n":25,"o":79.49,"t":"2026-10-16T19:35:00Z","v":649,"vw":79.49},{"c":79.4,"h":79.4752,"l":79.38,"n":68,"o":79.4752,"t":"2026-10-16T19:40:00Z","v":1343,"vw":79.4202},{"c":79.66,"h":79.66,"l":79.51,"n":66,"o":79.51,"t":"2026-10-16T19:45:00Z","v":2035,"vw":79.555882},{"c":79.74,"h":79.83,"l":79.67,"n":182,"o":79.67,"t":"2026-10-16T19:50:00Z","v":6502,"vw":79.76695},{"c":79.66,"h":79.82,"l":79.54,"n":560,"o":79.76,"t":"2026-10-16T19:55:00Z","v":17289,"vw":79.67464},{"c":79.69,"h":79.69,"l":79.69,"n":33,"o":79.69,"t":"2026-10-16T20:00:00Z","v":53188,"vw":79.69},{"c":79.9,"h":79.9,"l":79.9,"n":2,"o":79.9,"t":"2026-10-16T22:15:00Z","v":494,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":3,"o":79.9,"t":"2026-10-16T22:20:00Z","v":493,"vw":79.9},{"c":79.76,"h":80.42,"l":79.32,"n":32,"o":79.32,"t":"2026-10-19T13:30:00Z","v":2159,"vw":79.426199},{"c":78.586,"h":78.586,"l":78.586,"n":303,"o":78.586,"t":"2026-10-19T13:35:00Z","v":422,"vw":78.586},{"c":80.29,"h":80.29,"l":79.276,"n":99,"o":79.45,"t":"2026-10-19T13:40:00Z","v":1886,"vw":79.5924},{"c":79.096,"h":79.5,"l":79.096,"n":29,"o":79.5,"t":"2026-10-19T13:55:00Z","v":283,"vw":79.298},{"c":79.4,"h":79.4,"l":79.325,"n":42,"o":79.33,"t":"2026-10-19T14:00:00Z","v":759,"vw":79.361497},{"c":79.11,"h":79.42,"l":79.11,"n":72,"o":79.41,"t":"2026-10-19T14:30:00Z","v":2868,"vw":79.3575},{"c":79.09,"h":79.3,"l":79.09,"n":74,"o":79.29,"t":"2026-10-19T14:40:00Z","v":2315,"vw":79.257407},{"c":79.31,"h":79.31,"l":79.29,"n":14,"o":79.295,"t":"2026-10-19T14:55:00Z","v":408,"vw":79.298333},{"c":79.34,"h":79.34,"l":79.34,"n":11,"o":79.34,"t":"2026-10-19T15:00:00Z","v":140,"vw":79.34},{"c":79.36,"h":79.36,"l":79.36,"n":10,"o":79.36,"t":"2026-10-19T15:05:00Z","v":238,"vw":79.36},{"c":79.475,"h":79.57,"l":79.475,"n":64,"o":79.57,"t":"2026-10-19T15:10:00Z","v":1110,"vw":79.5225},{"c":79.545,"h":79.545,"l":79.3901,"n":13,"o":79.3901,"t":"2026-10-19T15:15:00Z","v":252,"vw":79.466031},{"c":79.605,"h":79.605,"l":79.5775,"n":12,"o":79.5775,"t":"2026-10-19T15:25:00Z","v":254,"vw":79.59125},{"c":79.37,"h":79.37,"l":79.37,"n":6,"o":79.37,"t":"2026-10-19T15:30:00Z","v":125,"vw":79.37},{"c":79.515,"h":79.515,"l":79.515,"n":8,"o":79.515,"t":"2026-10-19T15:35:00Z","v":126,"vw":79.515},{"c":79.52,"h":79.52,"l":79.52,"n":9,"o":79.52,"t":"2026-10-19T15:40:00Z","v":165,"vw":79.52},{"c":79.55,"h":79.55,"l":79.39,"n":13,"o":79.39,"t":"2026-10-19T15:45:00Z","v":685,"vw":79.513801},{"c":79.545,"h":79.545,"l":79.545,"n":9,"o":79.545,"t":"2026-10-19T15:50:00Z","v":215,"vw":79.545},{"c":79.39,"h":79.545,"l":79.39,"n":40,"o":79.545,"t":"2026-10-19T15:55:00Z","v":698,"vw":79.441667},{"c":79.29,"h":79.29,"l":79.29,"n":5,"o":79.29,"t":"2026-10-19T16:05:00Z","v":143,"vw":79.29},{"c":79.49,"h":79.49,"l":79.49,"n":45,"o":79.49,"t":"2026-10-19T16:10:00Z","v":886,"vw":79.49},{"c":79.51,"h":79.52,"l":79.51,"n":27,"o":79.52,"t":"2026-10-19T16:15:00Z","v":1245,"vw":79.5175},{"c":79.48,"h":79.52,"l":79.48,"n":36,"o":79.52,"t":"2026-10-19T16:20:00Z","v":936,"vw":79.503087},{"c":79.54,"h":79.54,"l":79.54,"n":7,"o":79.54,"t":"2026-10-19T16:30:00Z","v":151,"vw":79.54},{"c":79.6,"h":79.6,"l":79.6,"n":20,"o":79.6,"t":"2026-10-19T16:40:00Z","v":462,"vw":79.6},{"c":79.4118,"h":79.6,"l":79.4118,"n":57,"o":79.6,"t":"2026-10-19T16:50:00Z","v":1669,"vw":79.523329},{"c":79.57,"h":79.57,"l":79.51,"n":29,"o":79.51,"t":"2026-10-19T16:55:00Z","v":738,"vw":79.541154},{"c":79.725,"h":79.725,"l":79.63,"n":59,"o":79.63,"t":"2026-10-19T17:00:00Z","v":1735,"vw":79.641875},{"c":79.565,"h":79.565,"l":79.565,"n":7,"o":79.565,"t":"2026-10-19T17:05:00Z","v":189,"vw":79.565},{"c":79.61,"h":79.61,"l":79.57,"n":24,"o":79.57,"t":"2026-10-19T17:10:00Z","v":856,"vw":79.584706},{"c":79.61,"h":79.61,"l":79.61,"n":19,"o":79.61,"t":"2026-10-19T17:25:00Z","v":322,"vw":79.61},{"c":79.58,"h":79.58,"l":79.58,"n":4,"o":79.58,"t":"2026-10-19T17:30:00Z","v":114,"vw":79.58},{"c":79.61,"h":79.61,"l":79.61,"n":11,"o":79.61,"t":"2026-10-19T17:40:00Z","v":269,"vw":79.61},{"c":79.8425,"h":79.8425,"l":79.76,"n":30,"o":79.775,"t":"2026-10-19T17:50:00Z","v":861,"vw":79.783687},{"c":79.885,"h":79.885,"l":79.84,"n":19,"o":79.84,"t":"2026-10-19T17:55:00Z","v":432,"vw":79.861081},{"c":79.785,"h":79.795,"l":79.785,"n":30,"o":79.795,"t":"2026-10-19T18:10:00Z","v":703,"vw":79.7925},{"c":79.81,"h":79.81,"l":79.81,"n":5,"o":79.81,"t":"2026-10-19T18:30:00Z","v":123,"vw":79.81},{"c":79.58,"h":79.76,"l":79.5,"n":156,"o":79.76,"t":"2026-10-19T18:35:00Z","v":5047,"vw":79.623523},{"c":79.61,"h":79.615,"l":79.61,"n":20,"o":79.615,"t":"2026-10-19T18:45:00Z","v":413,"vw":79.613333},{"c":79.58,"h":79.61,"l":79.51,"n":22,"o":79.61,"t":"2026-10-19T18:50:00Z","v":474,"vw":79.5775},{"c":79.46,"h":79.51,"l":79.46,"n":49,"o":79.5,"t":"2026-10-19T18:55:00Z","v":1220,"vw":79.483333},{"c":79.5,"h":79.5,"l":79.41,"n":66,"o":79.46,"t":"2026-10-19T19:00:00Z","v":1425,"vw":79.458678},{"c":79.45,"h":79.555,"l":79.45,"n":100,"o":79.555,"t":"2026-10-19T19:10:00Z","v":3174,"vw":79.502499},{"c":79.52,"h":79.52,"l":79.45,"n":50,"o":79.45,"t":"2026-10-19T19:15:00Z","v":1913,"vw":79.475122},{"c":79.37,"h":79.4,"l":79.37,"n":58,"o":79.4,"t":"2026-10-19T19:20:00Z","v":826,"vw":79.39},{"c":79.465,"h":79.53,"l":79.41,"n":75,"o":79.41,"t":"2026-10-19T19:25:00Z","v":2136,"vw":79.465455},{"c":79.67,"h":79.67,"l":79.56,"n":37,"o":79.56,"t":"2026-10-19T19:30:00Z","v":1142,"vw":79.605417},{"c":79.55,"h":79.59,"l":79.5,"n":66,"o":79.54,"t":"2026-10-19T19:40:00Z","v":2263,"vw":79.553507},{"c":79.55,"h":79.56,"l":79.485,"n":134,"o":79.5,"t":"2026-10-19T19:45:00Z","v":3820,"vw":79.516602},{"c":79.56,"h":79.565,"l":79.56,"n":136,"o":79.565,"t":"2026-10-19T19:50:00Z","v":1388,"vw":79.563927},{"c":79.62,"h":79.755,"l":79.59,"n":581,"o":79.67,"t":"2026-10-19T19:55:00Z","v":9925,"vw":79.65644},{"c":79.72,"h":79.72,"l":79.72,"n":31,"o":79.72,"t":"2026-10-19T20:00:00Z","v":29725,"vw":79.72},{"c":80.7,"h":80.7,"l":80.7,"n":12,"o":80.7,"t":"2026-10-20T13:30:00Z","v":1339,"vw":80.7},{"c":80.79,"h":80.79,"l":80.78,"n":17,"o":80.78,"t":"2026-10-20T13:35:00Z","v":487,"vw":80.785},{"c":80.58,"h":80.98,"l":80.58,"n":20,"o":80.945,"t":"2026-10-20T13:40:00Z","v":752,"vw":80.905833},{"c":81.01,"h":81.01,"l":81.01,"n":13,"o":81.01,"t":"2026-10-20T13:45:00Z","v":286,"vw":81.01},{"c":81.155,"h":81.155,"l":81.155,"n":4,"o":81.155,"t":"2026-10-20T13:50:00Z","v":109,"vw":81.155},{"c":80.87,"h":81.0801,"l":80.87,"n":18,"o":81.0801,"t":"2026-10-20T13:55:00Z","v":766,"vw":80.949878},{"c":81.19,"h":81.19,"l":81.07,"n":33,"o":81.07,"t":"2026-10-20T14:00:00Z","v":1792,"vw":81.1488},{"c":80.89,"h":80.89,"l":80.78,"n":92,"o":80.78,"t":"2026-10-20T14:05:00Z","v":3630,"vw":80.860417},{"c":81.09,"h":81.09,"l":81.08,"n":21,"o":81.08,"t":"2026-10-20T14:10:00Z","v":1001,"vw":81.087143},{"c":81.155,"h":81.155,"l":80.985,"n":49,"o":80.985,"t":"2026-10-20T14:15:00Z","v":4004,"vw":81.059773},{"c":81.195,"h":81.195,"l":81.155,"n":10,"o":81.155,"t":"2026-10-20T14:20:00Z","v":235,"vw":81.175},{"c":81.28,"h":81.58,"l":81.28,"n":23,"o":81.57,"t":"2026-10-20T14:30:00Z","v":1118,"vw":81.532744},{"c":81.395,"h":81.395,"l":81.28,"n":11,"o":81.28,"t":"2026-10-20T14:40:00Z","v":354,"vw":81.350078},{"c":81.21,"h":81.385,"l":81.21,"n":35,"o":81.385,"t":"2026-10-20T14:45:00Z","v":654,"vw":81.268333},{"c":81.37,"h":81.39,"l":81.235,"n":64,"o":81.38,"t":"2026-10-20T14:50:00Z","v":2155,"vw":81.314286},{"c":81.295,"h":81.295,"l":81.265,"n":11,"o":81.265,"t":"2026-10-20T14:55:00Z","v":391,"vw":81.28375},{"c":81.35,"h":81.58,"l":81.18,"n":61,"o":81.58,"t":"2026-10-20T15:00:00Z","v":2011,"vw":81.351786},{"c":81.41,"h":81.64,"l":81.31,"n":74,"o":81.47,"t":"2026-10-20T15:15:00Z","v":1908,"vw":81.452702},{"c":81.41,"h":81.41,"l":81.41,"n":8,"o":81.41,"t":"2026-10-20T15:25:00Z","v":135,"vw":81.41},{"c":81.23,"h":81.23,"l":81.23,"n":7,"o":81.23,"t":"2026-10-20T15:30:00Z","v":154,"vw":81.23},{"c":81.39,"h":81.39,"l":81.31,"n":41,"o":81.31,"t":"2026-10-20T15:35:00Z","v":1612,"vw":81.352648},{"c":81.51,"h":81.57,"l":81.51,"n":57,"o":81.52,"t":"2026-10-20T15:45:00Z","v":1289,"vw":81.540205},{"c":81.58,"h":81.58,"l":81.58,"n":9,"o":81.58,"t":"2026-10-20T15:50:00Z","v":193,"vw":81.58},{"c":81.52,"h":81.54,"l":81.52,"n":9,"o":81.52,"t":"2026-10-20T15:55:00Z","v":577,"vw":81.525333},{"c":81.52,"h":81.52,"l":81.52,"n":14,"o":81.52,"t":"2026-10-20T16:00:00Z","v":277,"vw":81.52},{"c":81.36,"h":81.42,"l":81.36,"n":43,"o":81.42,"t":"2026-10-20T16:05:00Z","v":985,"vw":81.3765},{"c":81.23,"h":81.23,"l":81.23,"n":12,"o":81.23,"t":"2026-10-20T16:15:00Z","v":269,"vw":81.23},{"c":81.37,"h":81.37,"l":81.33,"n":64,"o":81.33,"t":"2026-10-20T16:20:00Z","v":1333,"vw":81.343333},{"c":81.36,"h":81.36,"l":81.36,"n":18,"o":81.36,"t":"2026-10-20T16:25:00Z","v":600,"vw":81.36},{"c":81.36,"h":81.36,"l":81.36,"n":10,"o":81.36,"t":"2026-10-20T16:35:00Z","v":192,"vw":81.36},{"c":81.36,"h":81.36,"l":81.36,"n":29,"o":81.36,"t":"2026-10-20T16:40:00Z","v":730,"vw":81.36},{"c":81.345,"h":81.345,"l":81.345,"n":10,"o":81.345,"t":"2026-10-20T16:45:00Z","v":116,"vw":81.345},{"c":81.33,"h":81.38,"l":81.33,"n":34,"o":81.335,"t":"2026-10-20T16:50:00Z","v":679,"vw":81.35625},{"c":81.19,"h":81.19,"l":81.19,"n":28,"o":81.19,"t":"2026-10-20T16:55:00Z","v":535,"vw":81.19},{"c":81.23,"h":81.23,"l":81.125,"n":45,"o":81.145,"t":"2026-10-20T17:00:00Z","v":1347,"vw":81.169},{"c":81.16,"h":81.16,"l":81.16,"n":10,"o":81.16,"t":"2026-10-20T17:05:00Z","v":285,"vw":81.16},{"c":81.265,"h":81.31,"l":81.225,"n":32,"o":81.225,"t":"2026-10-20T17:10:00Z","v":1194,"vw":81.274627},{"c":81.41,"h":81.44,"l":81.37,"n":57,"o":81.37,"t":"2026-10-20T17:20:00Z","v":1657,"vw":81.387143},{"c":81.38,"h":81.38,"l":81.38,"n":18,"o":81.38,"t":"2026-10-20T17:25:00Z","v":397,"vw":81.38},{"c":81.4,"h":81.4,"l":81.355,"n":30,"o":81.355,"t":"2026-10-20T17:30:00Z","v":991,"vw":81.372822},{"c":81.42,"h":81.42,"l":81.42,"n":14,"o":81.42,"t":"2026-10-20T17:35:00Z","v":511,"vw":81.42},{"c":81.44,"h":81.44,"l":81.415,"n":15,"o":81.415,"t":"2026-10-20T17:40:00Z","v":498,"vw":81.4275},{"c":81.33,"h":81.44,"l":81.33,"n":76,"o":81.44,"t":"2026-10-20T17:45:00Z","v":1740,"vw":81.380298},{"c":81.39,"h":81.39,"l":81.32,"n":47,"o":81.325,"t":"2026-10-20T17:50:00Z","v":1157,"vw":81.3625},{"c":81.4,"h":81.4,"l":81.4,"n":7,"o":81.4,"t":"2026-10-20T17:55:00Z","v":241,"vw":81.4},{"c":81.38,"h":81.38,"l":81.38,"n":12,"o":81.38,"t":"2026-10-20T18:00:00Z","v":230,"vw":81.38},{"c":81.29,"h":81.29,"l":81.29,"n":6,"o":81.29,"t":"2026-10-20T18:05:00Z","v":302,"vw":81.29},{"c":81.3099,"h":81.3099,"l":81.26,"n":18,"o":81.26,"t":"2026-10-20T18:10:00Z","v":491,"vw":81.296153},{"c":81.27,"h":81.27,"l":81.24,"n":73,"o":81.25,"t":"2026-10-20T18:15:00Z","v":1595,"vw":81.261045},{"c":81.25,"h":81.25,"l":81.23,"n":18,"o":81.23,"t":"2026-10-20T18:25:00Z","v":638,"vw":81.24},{"c":81.23,"h":81.27,"l":81.2,"n":61,"o":81.22,"t":"2026-10-20T18:30:00Z","v":2468,"vw":81.233846},{"c":81.2305,"h":81.24,"l":81.2,"n":57,"o":81.24,"t":"2026-10-20T18:35:00Z","v":902,"vw":81.2222},{"c":81.2,"h":81.21,"l":81.2,"n":12,"o":81.21,"t":"2026-10-20T18:40:00Z","v":655,"vw":81.203717},{"c":81.185,"h":81.24,"l":81.185,"n":41,"o":81.235,"t":"2026-10-20T18:45:00Z","v":1453,"vw":81.219961},{"c":81.18,"h":81.18,"l":81.18,"n":20,"o":81.18,"t":"2026-10-20T18:50:00Z","v":482,"vw":81.18},{"c":81.12,"h":81.12,"l":81.08,"n":36,"o":81.12,"t":"2026-10-20T18:55:00Z","v":1401,"vw":81.10625},{"c":81.06,"h":81.06,"l":81.06,"n":4,"o":81.06,"t":"2026-10-20T19:00:00Z","v":104,"vw":81.06},{"c":81.06,"h":81.06,"l":81.06,"n":4,"o":81.06,"t":"2026-10-20T19:05:00Z","v":105,"vw":81.06},{"c":81.105,"h":81.105,"l":81.06,"n":34,"o":81.06,"t":"2026-10-20T19:10:00Z","v":973,"vw":81.075},{"c":81.04,"h":81.04,"l":81.04,"n":7,"o":81.04,"t":"2026-10-20T19:15:00Z","v":132,"vw":81.04},{"c":81.025,"h":81.1,"l":81.025,"n":38,"o":81.1,"t":"2026-10-20T19:20:00Z","v":772,"vw":81.075},{"c":81.055,"h":81.06,"l":81.025,"n":34,"o":81.025,"t":"2026-10-20T19:25:00Z","v":696,"vw":81.038},{"c":81.05,"h":81.05,"l":80.97,"n":22,"o":80.99,"t":"2026-10-20T19:30:00Z","v":772,"vw":80.989084},{"c":81.13,"h":81.13,"l":81.12,"n":31,"o":81.13,"t":"2026-10-20T19:35:00Z","v":1008,"vw":81.127696},{"c":81.18,"h":81.215,"l":81.06,"n":112,"o":81.06,"t":"2026-10-20T19:40:00Z","v":3069,"vw":81.148382},{"c":81.13,"h":81.18,"l":81.13,"n":37,"o":81.18,"t":"2026-10-20T19:45:00Z","v":1093,"vw":81.164122},{"c":81.245,"h":81.245,"l":81.245,"n":67,"o":81.245,"t":"2026-10-20T19:50:00Z","v":1565,"vw":81.245},{"c":81.36,"h":81.39,"l":81.16,"n":370,"o":81.23,"t":"2026-10-20T19:55:00Z","v":10832,"vw":81.303577},{"c":81.31,"h":81.31,"l":81.31,"n":37,"o":81.31,"t":"2026-10-20T20:00:00Z","v":23224,"vw":81.31},{"c":81.06,"h":81.26,"l":80.77,"n":38,"o":80.77,"t":"2026-10-21T13:30:00Z","v":2850,"vw":80.942316},{"c":81.12,"h":81.26,"l":80.53,"n":27,"o":81.25,"t":"2026-10-21T13:35:00Z","v":1844,"vw":81.059375},{"c":81.45,"h":81.5,"l":81.22,"n":45,"o":81.22,"t":"2026-10-21T13:40:00Z","v":1766,"vw":81.373223},{"c":80.89,"h":81.18,"l":80.88,"n":27,"o":81.18,"t":"2026-10-21T13:55:00Z","v":947,"vw":80.979314},{"c":80.16,"h":80.71,"l":80.16,"n":93,"o":80.69,"t":"2026-10-21T14:00:00Z","v":3111,"vw":80.477124},{"c":79.9301,"h":79.9328,"l":79.9301,"n":5,"o":79.9328,"t":"2026-10-21T14:05:00Z","v":206,"vw":79.93145},{"c":80.56,"h":80.5699,"l":80.255,"n":5,"o":80.255,"t":"2026-10-21T14:10:00Z","v":517,"vw":80.385781},{"c":80.57,"h":80.57,"l":80.5699,"n":35,"o":80.5699,"t":"2026-10-21T14:15:00Z","v":956,"vw":80.569931},{"c":80.48,"h":80.48,"l":80.48,"n":26,"o":80.48,"t":"2026-10-21T14:20:00Z","v":670,"vw":80.48},{"c":80.83,"h":80.875,"l":80.83,"n":44,"o":80.84,"t":"2026-10-21T14:25:00Z","v":2635,"vw":80.835174},{"c":80.84,"h":80.84,"l":80.8301,"n":8,"o":80.8301,"t":"2026-10-21T14:30:00Z","v":355,"vw":80.833562},{"c":80.865,"h":80.89,"l":80.84,"n":42,"o":80.89,"t":"2026-10-21T14:35:00Z","v":1357,"vw":80.869808},{"c":81.02,"h":81.03,"l":81.015,"n":44,"o":81.03,"t":"2026-10-21T14:50:00Z","v":2031,"vw":81.02048},{"c":81.015,"h":81.02,"l":81.015,"n":14,"o":81.02,"t":"2026-10-21T14:55:00Z","v":340,"vw":81.0175},{"c":81.015,"h":81.015,"l":81.015,"n":10,"o":81.015,"t":"2026-10-21T15:00:00Z","v":329,"vw":81.015},{"c":80.9,"h":80.9,"l":80.9,"n":34,"o":80.9,"t":"2026-10-21T15:05:00Z","v":762,"vw":80.9},{"c":80.86,"h":80.86,"l":80.86,"n":7,"o":80.86,"t":"2026-10-21T15:10:00Z","v":148,"vw":80.86},{"c":80.775,"h":80.805,"l":80.775,"n":22,"o":80.805,"t":"2026-10-21T15:15:00Z","v":1557,"vw":80.778671},{"c":80.6249,"h":80.77,"l":80.6249,"n":15,"o":80.77,"t":"2026-10-21T15:20:00Z","v":1617,"vw":80.642299},{"c":80.725,"h":80.725,"l":80.725,"n":14,"o":80.725,"t":"2026-10-21T15:25:00Z","v":444,"vw":80.725},{"c":80.67,"h":80.67,"l":80.67,"n":11,"o":80.67,"t":"2026-10-21T15:40:00Z","v":331,"vw":80.67},{"c":80.8399,"h":80.8399,"l":80.74,"n":115,"o":80.74,"t":"2026-10-21T15:45:00Z","v":6939,"vw":80.831464},{"c":80.875,"h":80.875,"l":80.875,"n":6,"o":80.875,"t":"2026-10-21T15:50:00Z","v":533,"vw":80.875},{"c":80.745,"h":80.79,"l":80.715,"n":40,"o":80.79,"t":"2026-10-21T16:05:00Z","v":949,"vw":80.761229},{"c":80.74,"h":80.745,"l":80.74,"n":14,"o":80.745,"t":"2026-10-21T16:10:00Z","v":506,"vw":80.741667},{"c":80.84,"h":80.87,"l":80.84,"n":77,"o":80.86,"t":"2026-10-21T16:25:00Z","v":2899,"vw":80.851},{"c":80.885,"h":80.885,"l":80.885,"n":4,"o":80.885,"t":"2026-10-21T16:30:00Z","v":339,"vw":80.885},{"c":80.88,"h":80.88,"l":80.88,"n":2,"o":80.88,"t":"2026-10-21T16:35:00Z","v":223,"vw":80.88},{"c":80.87,"h":80.87,"l":80.87,"n":4,"o":80.87,"t":"2026-10-21T16:40:00Z","v":141,"vw":80.87},{"c":80.7,"h":80.865,"l":80.7,"n":70,"o":80.865,"t":"2026-10-21T16:45:00Z","v":3025,"vw":80.772694},{"c":80.71,"h":80.81,"l":80.66,"n":66,"o":80.69,"t":"2026-10-21T17:05:00Z","v":2261,"vw":80.710841},{"c":80.675,"h":80.675,"l":80.675,"n":1,"o":80.675,"t":"2026-10-21T17:10:00Z","v":113,"vw":80.675},{"c":80.675,"h":80.675,"l":80.675,"n":6,"o":80.675,"t":"2026-10-21T17:15:00Z","v":313,"vw":80.675},{"c":80.6394,"h":80.6394,"l":80.6394,"n":8,"o":80.6394,"t":"2026-10-21T17:20:00Z","v":709,"vw":80.6394},{"c":80.395,"h":80.58,"l":80.395,"n":51,"o":80.54,"t":"2026-10-21T17:25:00Z","v":955,"vw":80.512836},{"c":80.36,"h":80.36,"l":80.25,"n":26,"o":80.32,"t":"2026-10-21T17:45:00Z","v":662,"vw":80.317386},{"c":80.6,"h":80.6,"l":80.43,"n":65,"o":80.43,"t":"2026-10-21T17:55:00Z","v":2150,"vw":80.486792},{"c":80.39,"h":80.39,"l":80.39,"n":2,"o":80.39,"t":"2026-10-21T18:00:00Z","v":101,"vw":80.39},{"c":80.38,"h":80.38,"l":80.38,"n":10,"o":80.38,"t":"2026-10-21T18:05:00Z","v":217,"vw":80.38},{"c":80.51,"h":80.51,"l":80.51,"n":9,"o":80.51,"t":"2026-10-21T18:10:00Z","v":282,"vw":80.51},{"c":80.5,"h":80.56,"l":80.49,"n":17,"o":80.56,"t":"2026-10-21T18:15:00Z","v":662,"vw":80.528334},{"c":80.55,"h":80.55,"l":80.55,"n":18,"o":80.55,"t":"2026-10-21T18:30:00Z","v":141,"vw":80.55},{"c":80.58,"h":80.59,"l":80.53,"n":56,"o":80.53,"t":"2026-10-21T18:40:00Z","v":1690,"vw":80.564286},{"c":80.795,"h":80.84,"l":80.62,"n":153,"o":80.62,"t":"2026-10-21T18:45:00Z","v":5158,"vw":80.757049},{"c":80.75,"h":80.75,"l":80.75,"n":9,"o":80.75,"t":"2026-10-21T18:50:00Z","v":334,"vw":80.75},{"c":80.68,"h":80.705,"l":80.67,"n":18,"o":80.67,"t":"2026-10-21T18:55:00Z","v":4239,"vw":80.67114},{"c":80.54,"h":80.54,"l":80.53,"n":48,"o":80.53,"t":"2026-10-21T19:00:00Z","v":622,"vw":80.536667},{"c":80.675,"h":80.675,"l":80.585,"n":65,"o":80.585,"t":"2026-10-21T19:05:00Z","v":1911,"vw":80.643895},{"c":80.66,"h":80.67,"l":80.66,"n":9,"o":80.67,"t":"2026-10-21T19:10:00Z","v":260,"vw":80.665},{"c":80.7165,"h":80.7165,"l":80.7165,"n":20,"o":80.7165,"t":"2026-10-21T19:15:00Z","v":367,"vw":80.7165},{"c":80.76,"h":80.76,"l":80.75,"n":74,"o":80.75,"t":"2026-10-21T19:20:00Z","v":1359,"vw":80.755},{"c":80.77,"h":80.895,"l":80.77,"n":140,"o":80.85,"t":"2026-10-21T19:25:00Z","v":3539,"vw":80.843622},{"c":80.7,"h":80.7,"l":80.7,"n":18,"o":80.7,"t":"2026-10-21T19:30:00Z","v":357,"vw":80.7},{"c":80.705,"h":80.705,"l":80.7,"n":18,"o":80.7,"t":"2026-10-21T19:35:00Z","v":566,"vw":80.703801},{"c":80.75,"h":80.75,"l":80.72,"n":78,"o":80.75,"t":"2026-10-21T19:40:00Z","v":1623,"vw":80.738345},{"c":80.78,"h":80.8,"l":80.78,"n":55,"o":80.8,"t":"2026-10-21T19:45:00Z","v":1015,"vw":80.79},{"c":80.725,"h":80.75,"l":80.725,"n":57,"o":80.75,"t":"2026-10-21T19:50:00Z","v":829,"vw":80.741234},{"c":80.77,"h":80.84,"l":80.605,"n":446,"o":80.75,"t":"2026-10-21T19:55:00Z","v":12340,"vw":80.733996},{"c":80.71,"h":80.71,"l":80.71,"n":26,"o":80.71,"t":"2026-10-21T20:00:00Z","v":26620,"vw":80.71},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-21T22:55:00Z","v":119,"vw":80.71},{"c":80.9,"h":80.9,"l":80.9,"n":14,"o":80.9,"t":"2026-10-21T23:50:00Z","v":505,"vw":80.9},{"c":81,"h":81,"l":81,"n":9,"o":81,"t":"2026-10-21T23:55:00Z","v":513,"vw":81},{"c":81.39,"h":81.39,"l":81.39,"n":4,"o":81.39,"t":"2026-10-22T13:25:00Z","v":168,"vw":81.39},{"c":81.39,"h":81.54,"l":81.39,"n":16,"o":81.4,"t":"2026-10-22T13:30:00Z","v":1991,"vw":81.52211},{"c":81.75,"h":81.75,"l":81.4,"n":21,"o":81.4,"t":"2026-10-22T13:35:00Z","v":977,"vw":81.575},{"c":82.235,"h":82.235,"l":81.86,"n":29,"o":81.9,"t":"2026-10-22T13:40:00Z","v":1523,"vw":81.975728},{"c":82.345,"h":82.345,"l":82.345,"n":5,"o":82.345,"t":"2026-10-22T13:50:00Z","v":519,"vw":82.345},{"c":82.01,"h":82.15,"l":81.9,"n":221,"o":81.91,"t":"2026-10-22T13:55:00Z","v":3563,"vw":82.027894},{"c":82.28,"h":82.28,"l":82.22,"n":18,"o":82.22,"t":"2026-10-22T14:10:00Z","v":551,"vw":82.246667},{"c":82.26,"h":82.34,"l":82.2,"n":91,"o":82.2,"t":"2026-10-22T14:15:00Z","v":1995,"vw":82.26},{"c":82.27,"h":82.38,"l":82.26,"n":57,"o":82.38,"t":"2026-10-22T14:20:00Z","v":2328,"vw":82.327059},{"c":82.235,"h":82.235,"l":82.235,"n":7,"o":82.235,"t":"2026-10-22T14:25:00Z","v":138,"vw":82.235},{"c":82.185,"h":82.23,"l":82.02,"n":17,"o":82.23,"t":"2026-10-22T14:30:00Z","v":1300,"vw":82.177976},{"c":82.395,"h":82.395,"l":82.24,"n":53,"o":82.24,"t":"2026-10-22T14:35:00Z","v":2351,"vw":82.285},{"c":82.4,"h":82.4,"l":82.4,"n":26,"o":82.4,"t":"2026-10-22T14:40:00Z","v":458,"vw":82.4},{"c":82.655,"h":82.655,"l":82.655,"n":7,"o":82.655,"t":"2026-10-22T14:50:00Z","v":286,"vw":82.655},{"c":82.87,"h":82.87,"l":82.73,"n":39,"o":82.73,"t":"2026-10-22T15:00:00Z","v":923,"vw":82.835},{"c":83.36,"h":83.36,"l":83.2,"n":28,"o":83.2,"t":"2026-10-22T15:05:00Z","v":748,"vw":83.25},{"c":83.58,"h":83.585,"l":83.47,"n":25,"o":83.48,"t":"2026-10-22T15:15:00Z","v":731,"vw":83.5125},{"c":83.39,"h":83.5,"l":83.32,"n":68,"o":83.5,"t":"2026-10-22T15:25:00Z","v":2288,"vw":83.44293},{"c":83.215,"h":83.35,"l":83.215,"n":30,"o":83.35,"t":"2026-10-22T15:30:00Z","v":737,"vw":83.268333},{"c":83.305,"h":83.305,"l":83.305,"n":7,"o":83.305,"t":"2026-10-22T15:40:00Z","v":143,"vw":83.305},{"c":83.16,"h":83.3,"l":83.16,"n":41,"o":83.3,"t":"2026-10-22T15:45:00Z","v":977,"vw":83.192727},{"c":83.135,"h":83.25,"l":83.135,"n":32,"o":83.25,"t":"2026-10-22T15:50:00Z","v":1464,"vw":83.152333},{"c":83.16,"h":83.21,"l":83.16,"n":50,"o":83.21,"t":"2026-10-22T15:55:00Z","v":1769,"vw":83.199606},{"c":83.275,"h":83.275,"l":83.275,"n":9,"o":83.275,"t":"2026-10-22T16:05:00Z","v":361,"vw":83.275},{"c":83.27,"h":83.27,"l":83.27,"n":31,"o":83.27,"t":"2026-10-22T16:10:00Z","v":743,"vw":83.27},{"c":83.17,"h":83.23,"l":83.17,"n":12,"o":83.23,"t":"2026-10-22T16:15:00Z","v":282,"vw":83.2},{"c":83.095,"h":83.095,"l":83.04,"n":15,"o":83.04,"t":"2026-10-22T16:20:00Z","v":315,"vw":83.071395},{"c":83.155,"h":83.16,"l":83.155,"n":26,"o":83.16,"t":"2026-10-22T16:30:00Z","v":680,"vw":83.156},{"c":83.02,"h":83.06,"l":83.02,"n":30,"o":83.06,"t":"2026-10-22T16:35:00Z","v":479,"vw":83.038182},{"c":83.27,"h":83.27,"l":83.09,"n":68,"o":83.09,"t":"2026-10-22T16:45:00Z","v":1036,"vw":83.174906},{"c":83.33,"h":83.36,"l":83.3,"n":38,"o":83.3,"t":"2026-10-22T16:50:00Z","v":831,"vw":83.33},{"c":83.23,"h":83.335,"l":83.23,"n":36,"o":83.335,"t":"2026-10-22T17:00:00Z","v":883,"vw":83.29125},{"c":83.22,"h":83.22,"l":83.05,"n":37,"o":83.08,"t":"2026-10-22T17:05:00Z","v":854,"vw":83.1125},{"c":83.19,"h":83.22,"l":83.19,"n":35,"o":83.22,"t":"2026-10-22T17:15:00Z","v":591,"vw":83.205},{"c":83.27,"h":83.27,"l":83.225,"n":43,"o":83.225,"t":"2026-10-22T17:20:00Z","v":1144,"vw":83.2475},{"c":83.335,"h":83.335,"l":83.335,"n":6,"o":83.335,"t":"2026-10-22T17:25:00Z","v":176,"vw":83.335},{"c":83.39,"h":83.395,"l":83.34,"n":11,"o":83.34,"t":"2026-10-22T17:30:00Z","v":371,"vw":83.375},{"c":83.3975,"h":83.405,"l":83.3975,"n":15,"o":83.405,"t":"2026-10-22T17:35:00Z","v":346,"vw":83.40125},{"c":83.44,"h":83.45,"l":83.41,"n":69,"o":83.41,"t":"2026-10-22T17:40:00Z","v":1163,"vw":83.44},{"c":83.51,"h":83.51,"l":83.34,"n":154,"o":83.47,"t":"2026-10-22T17:45:00Z","v":6131,"vw":83.433161},{"c":83.4,"h":83.45,"l":83.4,"n":20,"o":83.45,"t":"2026-10-22T18:00:00Z","v":554,"vw":83.4125},{"c":83.345,"h":83.4,"l":83.345,"n":5,"o":83.4,"t":"2026-10-22T18:10:00Z","v":216,"vw":83.3725},{"c":83.35,"h":83.35,"l":83.35,"n":49,"o":83.35,"t":"2026-10-22T18:15:00Z","v":783,"vw":83.35},{"c":83.46,"h":83.51,"l":83.44,"n":35,"o":83.51,"t":"2026-10-22T18:20:00Z","v":1236,"vw":83.467222},{"c":83.435,"h":83.435,"l":83.435,"n":7,"o":83.435,"t":"2026-10-22T18:25:00Z","v":278,"vw":83.435},{"c":83.295,"h":83.35,"l":83.28,"n":53,"o":83.35,"t":"2026-10-22T18:30:00Z","v":834,"vw":83.326635},{"c":83.19,"h":83.19,"l":83.17,"n":37,"o":83.17,"t":"2026-10-22T18:40:00Z","v":1079,"vw":83.173333},{"c":83.26,"h":83.26,"l":83.23,"n":17,"o":83.23,"t":"2026-10-22T18:45:00Z","v":362,"vw":83.245},{"c":83.38,"h":83.395,"l":83.34,"n":65,"o":83.34,"t":"2026-10-22T18:55:00Z","v":1733,"vw":83.366961},{"c":83.39,"h":83.39,"l":83.39,"n":7,"o":83.39,"t":"2026-10-22T19:00:00Z","v":126,"vw":83.39},{"c":83.54,"h":83.54,"l":83.42,"n":149,"o":83.45,"t":"2026-10-22T19:05:00Z","v":4105,"vw":83.4672},{"c":83.535,"h":83.54,"l":83.535,"n":34,"o":83.54,"t":"2026-10-22T19:10:00Z","v":612,"vw":83.5375},{"c":83.56,"h":83.56,"l":83.56,"n":13,"o":83.56,"t":"2026-10-22T19:15:00Z","v":295,"vw":83.56},{"c":83.665,"h":83.67,"l":83.59,"n":144,"o":83.6,"t":"2026-10-22T19:20:00Z","v":6854,"vw":83.621274},{"c":83.68,"h":83.71,"l":83.65,"n":87,"o":83.71,"t":"2026-10-22T19:25:00Z","v":2392,"vw":83.686875},{"c":83.68,"h":83.71,"l":83.65,"n":52,"o":83.71,"t":"2026-10-22T19:30:00Z","v":1374,"vw":83.677151},{"c":83.6,"h":83.67,"l":83.6,"n":53,"o":83.61,"t":"2026-10-22T19:35:00Z","v":1061,"vw":83.62},{"c":83.55,"h":83.55,"l":83.55,"n":9,"o":83.55,"t":"2026-10-22T19:40:00Z","v":184,"vw":83.55},{"c":83.69,"h":83.7,"l":83.63,"n":106,"o":83.635,"t":"2026-10-22T19:45:00Z","v":2291,"vw":83.655},{"c":83.82,"h":84.155,"l":83.64,"n":258,"o":84.07,"t":"2026-10-22T19:50:00Z","v":8006,"vw":83.853037},{"c":83.8,"h":83.97,"l":83.78,"n":419,"o":83.85,"t":"2026-10-22T19:55:00Z","v":11423,"vw":83.859297},{"c":83.88,"h":83.88,"l":83.88,"n":34,"o":83.88,"t":"2026-10-22T20:00:00Z","v":33974,"vw":83.88}],"history":[{"c":307.25,"h":311.825,"l":305.775,"n":2116,"o":311.64,"t":"2024-10-21T04:00:00Z","v":28839,"vw":308.003379},{"c":304.46,"h":308.66,"l":304.255,"n":2398,"o":308.12,"t":"2024-10-22T04:00:00Z","v":25649,"vw":304.935881},{"c":304.33,"h":304.82,"l":302.33,"n":1808,"o":302.59,"t":"2024-10-23T04:00:00Z","v":16513,"vw":304.037464},{"c":304.1,"h":305.925,"l":302.015,"n":2083,"o":304.2,"t":"2024-10-24T04:00:00Z","v":24238,"vw":303.980199},{"c":304.01,"h":308.6726,"l":303.34,"n":1661,"o":305,"t":"2024-10-25T04:00:00Z","v":14344,"vw":304.579723},{"c":301.71,"h":307.405,"l":297.8,"n":2239,"o":307.08,"t":"2024-10-28T04:00:00Z","v":28143,"vw":302.269853},{"c":307.47,"h":307.77,"l":301.71,"n":1862,"o":301.71,"t":"2024-10-29T04:00:00Z","v":18107,"vw":307.247726},{"c":304.44,"h":308.15,"l":304.18,"n":1467,"o":305.77,"t":"2024-10-30T04:00:00Z","v":16189,"vw":305.21256},{"c":297.82,"h":305.515,"l":297.82,"n":1756,"o":303.04,"t":"2024-10-31T04:00:00Z","v":20544,"vw":298.617268},{"c":302.14,"h":305.57,"l":298.46,"n":2179,"o":298.46,"t":"2024-11-01T04:00:00Z","v":23253,"vw":302.18446},{"c":300.61,"h":303,"l":299.34,"n":1811,"o":301.27,"t":"2024-11-04T05:00:00Z","v":23146,"vw":300.844465},{"c":316.25,"h":316.7,"l":300.8,"n":2149,"o":300.8,"t":"2024-11-05T05:00:00Z","v":23433,"vw":313.760561},{"c":350.98,"h":359.985,"l":325,"n":4158,"o":325,"t":"2024-11-06T05:00:00Z","v":84074,"vw":349.662794},{"c":353.14,"h":355,"l":341.82,"n":3182,"o":349.17,"t":"2024-11-07T05:00:00Z","v":66795,"vw":350.118837},{"c":358.99,"h":364.04,"l":355,"n":2929,"o":355,"t":"2024-11-08T05:00:00Z","v":78345,"vw":359.528028},{"c":362.32,"h":367.56,"l":359.34,"n":2911,"o":359.34,"t":"2024-11-11T05:00:00Z","v":40570,"vw":362.900623},{"c":359.48,"h":367.84,"l":354.09,"n":2674,"o":362.78,"t":"2024-11-12T05:00:00Z","v":66375,"vw":360.266354},{"c":355.44,"h":365.45,"l":354.235,"n":2823,"o":363.25,"t":"2024-11-13T05:00:00Z","v":33167,"vw":357.545678},{"c":346.67,"h":356.605,"l":345.8301,"n":2755,"o":353.91,"t":"2024-11-14T05:00:00Z","v":25017,"vw":348.012371},{"c":344.74,"h":349.27,"l":340.6525,"n":2194,"o":349.27,"t":"2024-11-15T05:00:00Z","v":31411,"vw":344.344724},{"c":355.98,"h":358.26,"l":344.05,"n":2921,"o":347.34,"t":"2024-11-18T05:00:00Z","v":31410,"vw":353.304914},{"c":358.32,"h":362,"l":352.1,"n":3059,"o":356.25,"t":"2024-11-19T05:00:00Z","v":33876,"vw":358.356309},{"c":355.23,"h":356.99,"l":345.335,"n":2827,"o":356.78,"t":"2024-11-20T05:00:00Z","v":38870,"vw":354.407686},{"c":360.19,"h":361.9,"l":355.395,"n":2860,"o":356.74,"t":"2024-11-21T05:00:00Z","v":37009,"vw":358.799774},{"c":370.44,"h":371.39,"l":362,"n":3335,"o":362,"t":"2024-11-22T05:00:00Z","v":62109,"vw":367.458046},{"c":366.02,"h":381.725,"l":365.48,"n":3285,"o":371.17,"t":"2024-11-25T05:00:00Z","v":74843,"vw":367.769309},{"c":370.61,"h":370.72,"l":362.7,"n":3247,"o":367.02,"t":"2024-11-26T05:00:00Z","v":40691,"vw":368.470666},{"c":361.39,"h":376.56,"l":360.135,"n":2395,"o":374.8,"t":"2024-11-27T05:00:00Z","v":37429,"vw":365.563364},{"c":365.4,"h":367.73,"l":362.16,"n":1322,"o":364.52,"t":"2024-11-29T05:00:00Z","v":25510,"vw":365.780684},{"c":363.54,"h":365.745,"l":357.01,"n":2686,"o":361.39,"t":"2024-12-02T05:00:00Z","v":39225,"vw":363.805103},{"c":356.11,"h":364.43,"l":355.25,"n":2862,"o":363.57,"t":"2024-12-03T05:00:00Z","v":39570,"vw":357.352582},{"c":359.8,"h":360.885,"l":355.75,"n":1900,"o":355.75,"t":"2024-12-04T05:00:00Z","v":23934,"vw":359.447049},{"c":351.86,"h":359.145,"l":349.735,"n":2174,"o":357.49,"t":"2024-12-05T05:00:00Z","v":24006,"vw":354.17027},{"c":352.58,"h":355.69,"l":348.5,"n":2090,"o":353.72,"t":"2024-12-06T05:00:00Z","v":28269,"vw":352.455293},{"c":350.3,"h":353.595,"l":348.23,"n":2687,"o":352.99,"t":"2024-12-09T05:00:00Z","v":39556,"vw":350.069046},{"c":357.82,"h":365,"l":348.81,"n":3115,"o":350.3,"t":"2024-12-10T05:00:00Z","v":69333,"vw":358.424333},{"c":358.21,"h":362.05,"l":354.18,"n":2040,"o":361.2,"t":"2024-12-11T05:00:00Z","v":46525,"vw":358.181838},{"c":354.95,"h":359.855,"l":352.02,"n":1974,"o":359.21,"t":"2024-12-12T05:00:00Z","v":22876,"vw":355.358416},{"c":352,"h":354.865,"l":350.685,"n":1852,"o":354.53,"t":"2024-12-13T05:00:00Z","v":30186,"vw":352.228701},{"c":366.26,"h":374.665,"l":353.78,"n":2936,"o":353.78,"t":"2024-12-16T05:00:00Z","v":48843,"vw":363.824449},{"c":350.29,"h":363.45,"l":349.415,"n":4027,"o":363.26,"t":"2024-12-17T05:00:00Z","v":53847,"vw":353.079048},{"c":336.99,"h":353.1176,"l":336.25,"n":3534,"o":350,"t":"2024-12-18T05:00:00Z","v":61679,"vw":342.897491},{"c":334.25,"h":348.62,"l":333.38,"n":2879,"o":342.36,"t":"2024-12-19T05:00:00Z","v":100438,"vw":335.988708},{"c":345.72,"h":345.79,"l":325.49,"n":3964,"o":325.49,"t":"2024-12-20T05:00:00Z","v":165030,"vw":341.65321},{"c":338.16,"h":347.56,"l":336.58,"n":2483,"o":347.4,"t":"2024-12-23T05:00:00Z","v":36841,"vw":340.053508},{"c":347.45,"h":347.45,"l":340.5,"n":1440,"o":341.85,"t":"2024-12-24T05:00:00Z","v":23165,"vw":344.223989},{"c":114.96,"h":118.6944,"l":113.545,"n":3766,"o":116,"t":"2024-12-26T05:00:00Z","v":85754,"vw":115.28186},{"c":113.74,"h":115.09,"l":112.6,"n":5115,"o":113.66,"t":"2024-12-27T05:00:00Z","v":135507,"vw":113.674897},{"c":112.26,"h":113.925,"l":111.5,"n":3129,"o":111.87,"t":"2024-12-30T05:00:00Z","v":69111,"vw":112.444442},{"c":111.26,"h":113.62,"l":111.01,"n":2439,"o":112.67,"t":"2024-12-31T05:00:00Z","v":59675,"vw":111.583169},{"c":109.16,"h":112.57,"l":108.82,"n":3238,"o":111.84,"t":"2025-01-02T05:00:00Z","v":219184,"vw":109.983101},{"c":110.72,"h":111.445,"l":108.825,"n":3295,"o":109.58,"t":"2025-01-03T05:00:00Z","v":94824,"vw":110.669558},{"c":109.03,"h":111.99,"l":108.26,"n":3299,"o":110.72,"t":"2025-01-06T05:00:00Z","v":95016,"vw":109.324057},{"c":108.77,"h":110.0274,"l":107.38,"n":3137,"o":108.8,"t":"2025-01-07T05:00:00Z","v":88987,"vw":108.62752},{"c":109.54,"h":110.0391,"l":107.0708,"n":2880,"o":108.34,"t":"2025-01-08T05:00:00Z","v":74528,"vw":109.473711},{"c":106.01,"h":108.19,"l":105.5665,"n":3228,"o":107.5,"t":"2025-01-10T05:00:00Z","v":88293,"vw":106.294037},{"c":107.72,"h":108.115,"l":103.8,"n":3579,"o":104.42,"t":"2025-01-13T05:00:00Z","v":82388,"vw":107.302342},{"c":110.18,"h":110.25,"l":107,"n":3770,"o":107.82,"t":"2025-01-14T05:00:00Z","v":106041,"vw":109.660421},{"c":110.61,"h":112.1,"l":110.065,"n":4148,"o":112.1,"t":"2025-01-15T05:00:00Z","v":90985,"vw":110.73969},{"c":108.75,"h":110.52,"l":108.7,"n":2729,"o":110.19,"t":"2025-01-16T05:00:00Z","v":117672,"vw":109.065798},{"c":108.85,"h":109.79,"l":108.71,"n":2916,"o":109.45,"t":"2025-01-17T05:00:00Z","v":115524,"vw":108.970402},{"c":110.39,"h":112.19,"l":109.84,"n":3901,"o":109.84,"t":"2025-01-21T05:00:00Z","v":89192,"vw":110.795767},{"c":109.21,"h":110.97,"l":108.85,"n":4190,"o":109.52,"t":"2025-01-22T05:00:00Z","v":94026,"vw":109.533871},{"c":115.15,"h":115.99,"l":108.55,"n":7216,"o":108.98,"t":"2025-01-23T05:00:00Z","v":265300,"vw":113.556602},{"c":114.11,"h":114.29,"l":112.06,"n":3318,"o":114.07,"t":"2025-01-24T05:00:00Z","v":91918,"vw":113.714027},{"c":116.37,"h":117.41,"l":113.23,"n":3918,"o":113.4,"t":"2025-01-27T05:00:00Z","v":97333,"vw":115.784394},{"c":115.71,"h":117.8,"l":114.8,"n":3899,"o":116.37,"t":"2025-01-28T05:00:00Z","v":72685,"vw":115.99261},{"c":115.15,"h":116.36,"l":113.79,"n":3461,"o":115.07,"t":"2025-01-29T05:00:00Z","v":61099,"vw":115.048814},{"c":115.64,"h":117,"l":114.78,"n":2969,"o":115.4,"t":"2025-01-30T05:00:00Z","v":56200,"vw":115.68708},{"c":115.85,"h":117.735,"l":114.65,"n":3122,"o":115.01,"t":"2025-01-31T05:00:00Z","v":85200,"vw":115.971861},{"c":115.97,"h":116.24,"l":112.965,"n":4074,"o":114.16,"t":"2025-02-03T05:00:00Z","v":92006,"vw":115.791691},{"c":124.63,"h":124.93,"l":115.55,"n":4870,"o":115.55,"t":"2025-02-04T05:00:00Z","v":115581,"vw":122.315131},{"c":128.46,"h":128.61,"l":120.51,"n":6658,"o":125,"t":"2025-02-05T05:00:00Z","v":208182,"vw":126.076104},{"c":122.76,"h":128.25,"l":122.36,"n":4847,"o":127.97,"t":"2025-02-06T05:00:00Z","v":110320,"vw":123.88751},{"c":116.2,"h":123.81,"l":115.6143,"n":4224,"o":121.96,"t":"2025-02-07T05:00:00Z","v":112744,"vw":118.083059},{"c":117.39,"h":118.575,"l":114.89,"n":4260,"o":116.87,"t":"2025-02-10T05:00:00Z","v":105955,"vw":117.314921},{"c":118.02,"h":120.27,"l":116.51,"n":3056,"o":116.51,"t":"2025-02-11T05:00:00Z","v":79338,"vw":118.474644},{"c":116.78,"h":118.52,"l":115.825,"n":2955,"o":116.19,"t":"2025-02-12T05:00:00Z","v":67401,"vw":117.007846},{"c":119.13,"h":119.13,"l":116.47,"n":2951,"o":117.9,"t":"2025-02-13T05:00:00Z","v":49354,"vw":118.500258},{"c":117.33,"h":119.66,"l":116.959,"n":2525,"o":119.29,"t":"2025-02-14T05:00:00Z","v":47163,"vw":117.680442},{"c":118.99,"h":118.99,"l":115.9275,"n":3624,"o":117.26,"t":"2025-02-18T05:00:00Z","v":81806,"vw":117.620249},{"c":119.47,"h":120.64,"l":117.49,"n":3843,"o":117.95,"t":"2025-02-19T05:00:00Z","v":111899,"vw":119.324576},{"c":114.27,"h":119.535,"l":114.26,"n":4206,"o":118.58,"t":"2025-02-20T05:00:00Z","v":138921,"vw":115.104461},{"c":108.54,"h":115.19,"l":108.48,"n":3581,"o":115.05,"t":"2025-02-21T05:00:00Z","v":109304,"vw":110.604894},{"c":106.26,"h":109.85,"l":104.67,"n":5277,"o":109.85,"t":"2025-02-24T05:00:00Z","v":105139,"vw":106.525739},{"c":110.23,"h":110.87,"l":106.55,"n":4735,"o":106.55,"t":"2025-02-25T05:00:00Z","v":161879,"vw":109.65178},{"c":108.76,"h":110.52,"l":108,"n":3258,"o":109.83,"t":"2025-02-26T05:00:00Z","v":54315,"vw":108.950353},{"c":108.54,"h":109.86,"l":107.9101,"n":3022,"o":108.71,"t":"2025-02-27T05:00:00Z","v":68224,"vw":108.774178},{"c":110.27,"h":110.46,"l":107.633,"n":4071,"o":108.35,"t":"2025-02-28T05:00:00Z","v":148810,"vw":109.854928},{"c":108.19,"h":111.2475,"l":107.31,"n":3854,"o":110.19,"t":"2025-03-03T05:00:00Z","v":158464,"vw":108.671757},{"c":107.27,"h":108.97,"l":104.58,"n":3172,"o":107.04,"t":"2025-03-04T05:00:00Z","v":76066,"vw":107.39834},{"c":107.75,"h":109.42,"l":107.08,"n":3184,"o":107.08,"t":"2025-03-05T05:00:00Z","v":92872,"vw":107.884883},{"c":108.47,"h":109.79,"l":106.78,"n":3023,"o":107,"t":"2025-03-06T05:00:00Z","v":94896,"vw":108.180647},{"c":108.76,"h":109,"l":106,"n":3407,"o":108.29,"t":"2025-03-07T05:00:00Z","v":72651,"vw":107.905032},{"c":104.89,"h":107.515,"l":104.0771,"n":4906,"o":106.84,"t":"2025-03-10T04:00:00Z","v":88044,"vw":105.227459},{"c":106.17,"h":108.1195,"l":104.755,"n":4109,"o":105.41,"t":"2025-03-11T04:00:00Z","v":96365,"vw":105.910842},{"c":103.89,"h":107.465,"l":103.84,"n":4247,"o":106.61,"t":"2025-03-12T04:00:00Z","v":90412,"vw":104.423809},{"c":103.48,"h":105.65,"l":103.03,"n":3798,"o":104.09,"t":"2025-03-13T04:00:00Z","v":74181,"vw":104.03304},{"c":106.65,"h":107,"l":103.76,"n":4027,"o":104.02,"t":"2025-03-14T04:00:00Z","v":81509,"vw":106.305551},{"c":106.21,"h":106.5488,"l":104.82,"n":4025,"o":105.62,"t":"2025-03-17T04:00:00Z","v":72739,"vw":105.841764},{"c":105.79,"h":107.21,"l":105.235,"n":3351,"o":105.62,"t":"2025-03-18T04:00:00Z","v":102979,"vw":105.988143},{"c":108.34,"h":108.98,"l":105.68,"n":3733,"o":105.68,"t":"2025-03-19T04:00:00Z","v":101048,"vw":107.943922},{"c":107.32,"h":109.45,"l":107.04,"n":3758,"o":107.04,"t":"2025-03-20T04:00:00Z","v":80047,"vw":107.78213},{"c":107.86,"h":108.19,"l":105.6,"n":3800,"o":106.27,"t":"2025-03-21T04:00:00Z","v":292339,"vw":107.426496},{"c":110.97,"h":111.1,"l":109.06,"n":3989,"o":109.86,"t":"2025-03-24T04:00:00Z","v":95080,"vw":110.582791},{"c":110.1,"h":111.51,"l":109.505,"n":3092,"o":111.03,"t":"2025-03-25T04:00:00Z","v":81921,"vw":110.148901},{"c":111.53,"h":111.84,"l":110.2427,"n":2649,"o":110.48,"t":"2025-03-26T04:00:00Z","v":71605,"vw":111.308809},{"c":111.95,"h":112.835,"l":110.88,"n":3582,"o":111.2,"t":"2025-03-27T04:00:00Z","v":91119,"vw":111.855144},{"c":111.36,"h":111.71,"l":109.5484,"n":3324,"o":111.33,"t":"2025-03-28T04:00:00Z","v":81386,"vw":110.953087},{"c":111.97,"h":112.77,"l":109.97,"n":2695,"o":110.36,"t":"2025-03-31T04:00:00Z","v":119363,"vw":111.897327},{"c":113.41,"h":114.1,"l":111.04,"n":3530,"o":111.08,"t":"2025-04-01T04:00:00Z","v":119475,"vw":113.22452},{"c":111.5,"h":112.855,"l":110.72,"n":4545,"o":112.06,"t":"2025-04-02T04:00:00Z","v":131418,"vw":111.810807},{"c":111.12,"h":112.52,"l":107.175,"n":4009,"o":108.05,"t":"2025-04-03T04:00:00Z","v":116443,"vw":110.675858},{"c":110.51,"h":110.84,"l":108.01,"n":5476,"o":108.18,"t":"2025-04-04T04:00:00Z","v":146153,"vw":110.111015},{"c":108.81,"h":113.05,"l":106.02,"n":5691,"o":106.97,"t":"2025-04-07T04:00:00Z","v":156290,"vw":108.598799},{"c":107.66,"h":115.455,"l":106.86,"n":6678,"o":111.92,"t":"2025-04-08T04:00:00Z","v":207504,"vw":108.804419},{"c":115.56,"h":118,"l":107.03,"n":5403,"o":107.03,"t":"2025-04-09T04:00:00Z","v":187364,"vw":114.406735},{"c":114.9,"h":117.2259,"l":111.505,"n":4290,"o":113.47,"t":"2025-04-10T04:00:00Z","v":199974,"vw":114.382475},{"c":115.86,"h":117.4788,"l":112.8311,"n":3566,"o":114.93,"t":"2025-04-11T04:00:00Z","v":103434,"vw":115.751282},{"c":116.38,"h":118.72,"l":115.1633,"n":3950,"o":117.8,"t":"2025-04-14T04:00:00Z","v":125976,"vw":116.686386},{"c":118.66,"h":119.57,"l":115.3634,"n":5195,"o":116.34,"t":"2025-04-15T04:00:00Z","v":135835,"vw":118.3601},{"c":117.12,"h":118.8,"l":115.1867,"n":5452,"o":118.22,"t":"2025-04-16T04:00:00Z","v":154137,"vw":117.081967},{"c":115.09,"h":118.165,"l":114.67,"n":5338,"o":116.32,"t":"2025-04-17T04:00:00Z","v":121327,"vw":115.491974},{"c":110.17,"h":115.21,"l":109.16,"n":4616,"o":115.09,"t":"2025-04-21T04:00:00Z","v":114938,"vw":110.264988},{"c":112.87,"h":113.2,"l":109.505,"n":3842,"o":109.505,"t":"2025-04-22T04:00:00Z","v":271940,"vw":112.509679},{"c":114.64,"h":117.1,"l":113.92,"n":4940,"o":115.32,"t":"2025-04-23T04:00:00Z","v":132545,"vw":114.781282},{"c":111.17,"h":115.2105,"l":110.115,"n":9905,"o":115.02,"t":"2025-04-24T04:00:00Z","v":478145,"vw":112.404773},{"c":110.31,"h":111,"l":108.675,"n":5148,"o":111,"t":"2025-04-25T04:00:00Z","v":185999,"vw":109.90596},{"c":109.75,"h":111.84,"l":108.8,"n":5771,"o":110.7,"t":"2025-04-28T04:00:00Z","v":183287,"vw":109.84509},{"c":109,"h":109.595,"l":107.02,"n":5774,"o":109.03,"t":"2025-04-29T04:00:00Z","v":230201,"vw":108.623337},{"c":108.76,"h":109.445,"l":106.71,"n":4513,"o":108.38,"t":"2025-04-30T04:00:00Z","v":147614,"vw":108.581959},{"c":108.97,"h":110.29,"l":107.8492,"n":5595,"o":109.25,"t":"2025-05-01T04:00:00Z","v":186151,"vw":109.176738},{"c":112.03,"h":112.875,"l":109.7994,"n":4396,"o":110.65,"t":"2025-05-02T04:00:00Z","v":116171,"vw":112.046246},{"c":110.52,"h":112.58,"l":110.325,"n":4215,"o":111.24,"t":"2025-05-05T04:00:00Z","v":127993,"vw":110.926043},{"c":111.33,"h":111.65,"l":109.53,"n":4037,"o":110,"t":"2025-05-06T04:00:00Z","v":100738,"vw":110.99222},{"c":111.43,"h":112.82,"l":110.5482,"n":4324,"o":112.18,"t":"2025-05-07T04:00:00Z","v":95862,"vw":111.560017},{"c":112.22,"h":113.9999,"l":110.7,"n":3992,"o":112.62,"t":"2025-05-08T04:00:00Z","v":111300,"vw":112.493948},{"c":112.51,"h":113.405,"l":111.62,"n":5649,"o":111.74,"t":"2025-05-09T04:00:00Z","v":192286,"vw":112.277972},{"c":114.08,"h":114.99,"l":112.435,"n":4733,"o":114.71,"t":"2025-05-12T04:00:00Z","v":138092,"vw":113.978396},{"c":114.32,"h":116,"l":112.48,"n":4850,"o":114.47,"t":"2025-05-13T04:00:00Z","v":112889,"vw":114.158272},{"c":110.19,"h":114.11,"l":109.02,"n":5668,"o":113.72,"t":"2025-05-14T04:00:00Z","v":153600,"vw":110.428702},{"c":110.03,"h":110.6925,"l":108.36,"n":5642,"o":110.19,"t":"2025-05-15T04:00:00Z","v":192695,"vw":109.835638},{"c":113.71,"h":114.21,"l":109.925,"n":4444,"o":109.98,"t":"2025-05-16T04:00:00Z","v":146526,"vw":112.809087},{"c":114.31,"h":114.46,"l":112.69,"n":3762,"o":112.69,"t":"2025-05-19T04:00:00Z","v":104098,"vw":114.116532},{"c":113.67,"h":114.92,"l":113.5,"n":3512,"o":113.84,"t":"2025-05-20T04:00:00Z","v":65466,"vw":113.93232},{"c":112.3,"h":114.41,"l":111.9189,"n":4226,"o":112.41,"t":"2025-05-21T04:00:00Z","v":105122,"vw":112.500953},{"c":114.59,"h":117.22,"l":111.33,"n":5606,"o":111.33,"t":"2025-05-22T04:00:00Z","v":150341,"vw":115.038945},{"c":110.36,"h":113.02,"l":109.06,"n":5985,"o":113.02,"t":"2025-05-23T04:00:00Z","v":153028,"vw":110.380758},{"c":112.58,"h":114.42,"l":111.48,"n":6359,"o":111.62,"t":"2025-05-27T04:00:00Z","v":163427,"vw":112.855195},{"c":110.44,"h":112.495,"l":110.23,"n":5703,"o":112.44,"t":"2025-05-28T04:00:00Z","v":135493,"vw":110.79292},{"c":110.73,"h":113.635,"l":110.52,"n":3996,"o":110.86,"t":"2025-05-29T04:00:00Z","v":80067,"vw":110.91723},{"c":111.27,"h":112.14,"l":109.415,"n":5002,"o":110,"t":"2025-05-30T04:00:00Z","v":227132,"vw":111.165997},{"c":111.08,"h":111.64,"l":109.12,"n":5616,"o":111.58,"t":"2025-06-02T04:00:00Z","v":140989,"vw":110.703407},{"c":111.81,"h":112.595,"l":109.995,"n":4340,"o":110.55,"t":"2025-06-03T04:00:00Z","v":92903,"vw":111.750272},{"c":111.35,"h":112.395,"l":111.27,"n":3744,"o":112.21,"t":"2025-06-04T04:00:00Z","v":71683,"vw":111.536296},{"c":109.56,"h":111.225,"l":109.54,"n":3914,"o":110.86,"t":"2025-06-05T04:00:00Z","v":86927,"vw":109.945072},{"c":109.56,"h":111.4007,"l":108.72,"n":3869,"o":111.21,"t":"2025-06-06T04:00:00Z","v":81991,"vw":109.604752},{"c":108.2,"h":111.265,"l":107.965,"n":4049,"o":110.62,"t":"2025-06-09T04:00:00Z","v":125795,"vw":108.34953},{"c":108.29,"h":109.59,"l":107.9,"n":4329,"o":108.16,"t":"2025-06-10T04:00:00Z","v":182924,"vw":108.374445},{"c":108.06,"h":109.9503,"l":107.9,"n":3549,"o":108.29,"t":"2025-06-11T04:00:00Z","v":83077,"vw":108.356759},{"c":105.84,"h":108.475,"l":105.55,"n":4083,"o":107.98,"t":"2025-06-12T04:00:00Z","v":86820,"vw":106.368351},{"c":105.07,"h":106.16,"l":104.06,"n":4764,"o":104.39,"t":"2025-06-13T04:00:00Z","v":141618,"vw":105.245964},{"c":103.02,"h":105.69,"l":102.5,"n":4006,"o":105.56,"t":"2025-06-16T04:00:00Z","v":135403,"vw":103.213032},{"c":102.67,"h":103.775,"l":102.3,"n":4233,"o":102.65,"t":"2025-06-17T04:00:00Z","v":125599,"vw":102.796584},{"c":102.5,"h":103.9799,"l":102.2016,"n":3035,"o":102.65,"t":"2025-06-18T04:00:00Z","v":86544,"vw":102.828877},{"c":102.11,"h":104,"l":101.3601,"n":3999,"o":102.5,"t":"2025-06-20T04:00:00Z","v":180794,"vw":102.219949},{"c":103.27,"h":103.48,"l":101.83,"n":3875,"o":102.46,"t":"2025-06-23T04:00:00Z","v":120328,"vw":103.137426},{"c":104.72,"h":105.2265,"l":102.34,"n":4623,"o":103.96,"t":"2025-06-24T04:00:00Z","v":95513,"vw":104.44068},{"c":102.68,"h":104.69,"l":102.6,"n":4774,"o":104.69,"t":"2025-06-25T04:00:00Z","v":99762,"vw":102.934876},{"c":102.21,"h":103.6,"l":101.46,"n":7712,"o":103.13,"t":"2025-06-26T04:00:00Z","v":158366,"vw":102.307801},{"c":103.59,"h":103.9,"l":101.74,"n":8273,"o":102.25,"t":"2025-06-27T04:00:00Z","v":610772,"vw":103.428083},{"c":102.78,"h":105.505,"l":102.11,"n":6407,"o":103.85,"t":"2025-06-30T04:00:00Z","v":175843,"vw":102.826744},{"c":104.34,"h":104.99,"l":102.21,"n":6765,"o":102.62,"t":"2025-07-01T04:00:00Z","v":188638,"vw":103.911484},{"c":101.39,"h":104.675,"l":101.11,"n":5082,"o":103.95,"t":"2025-07-02T04:00:00Z","v":127402,"vw":101.803089},{"c":102.85,"h":103.055,"l":101.06,"n":3631,"o":101.75,"t":"2025-07-03T04:00:00Z","v":100244,"vw":102.391137},{"c":100,"h":102.37,"l":99.18,"n":5106,"o":102.17,"t":"2025-07-07T04:00:00Z","v":132799,"vw":100.380599},{"c":99.83,"h":101.705,"l":99.69,"n":4924,"o":100.01,"t":"2025-07-08T04:00:00Z","v":150051,"vw":100.182263},{"c":99.88,"h":100.41,"l":99.25,"n":3499,"o":100.01,"t":"2025-07-09T04:00:00Z","v":139977,"vw":99.812238},{"c":99.71,"h":100.31,"l":99.0001,"n":4294,"o":99.63,"t":"2025-07-10T04:00:00Z","v":108970,"vw":99.677348},{"c":97.78,"h":100.545,"l":97.65,"n":3782,"o":99.4,"t":"2025-07-11T04:00:00Z","v":95254,"vw":98.231479},{"c":97.99,"h":98.82,"l":97.39,"n":4342,"o":97.74,"t":"2025-07-14T04:00:00Z","v":117416,"vw":97.93897},{"c":95.89,"h":98.475,"l":95.395,"n":6111,"o":98.01,"t":"2025-07-15T04:00:00Z","v":137955,"vw":96.323972},{"c":97.08,"h":97.66,"l":95.35,"n":4691,"o":95.89,"t":"2025-07-16T04:00:00Z","v":198790,"vw":96.945308},{"c":96.98,"h":98.735,"l":96.455,"n":4588,"o":96.78,"t":"2025-07-17T04:00:00Z","v":140330,"vw":97.065698},{"c":93.43,"h":97.8,"l":93.145,"n":5983,"o":97.8,"t":"2025-07-18T04:00:00Z","v":167303,"vw":93.903976},{"c":96.03,"h":96.34,"l":92.23,"n":7328,"o":93.39,"t":"2025-07-21T04:00:00Z","v":227063,"vw":95.233646},{"c":93.28,"h":97.965,"l":93,"n":5924,"o":96.27,"t":"2025-07-22T04:00:00Z","v":172873,"vw":93.825941},{"c":93.06,"h":93.84,"l":91.355,"n":4993,"o":93.76,"t":"2025-07-23T04:00:00Z","v":99183,"vw":92.773955},{"c":89.5,"h":92.75,"l":89.49,"n":9261,"o":92.4,"t":"2025-07-24T04:00:00Z","v":398778,"vw":89.793616},{"c":88.74,"h":92.72,"l":88.675,"n":5230,"o":90.08,"t":"2025-07-25T04:00:00Z","v":126786,"vw":89.362339},{"c":88.07,"h":88.965,"l":87.32,"n":5950,"o":88.52,"t":"2025-07-28T04:00:00Z","v":181304,"vw":87.981333},{"c":88.51,"h":89.63,"l":88.18,"n":6333,"o":88.76,"t":"2025-07-29T04:00:00Z","v":194249,"vw":88.73147},{"c":88.68,"h":89.16,"l":87.93,"n":5207,"o":88.45,"t":"2025-07-30T04:00:00Z","v":134643,"vw":88.579267},{"c":88.6,"h":89.635,"l":87.75,"n":7254,"o":87.88,"t":"2025-07-31T04:00:00Z","v":184384,"vw":88.53649},{"c":86.71,"h":88.6,"l":86.32,"n":7208,"o":88.29,"t":"2025-08-01T04:00:00Z","v":176963,"vw":86.778378},{"c":86.52,"h":88.49,"l":86.14,"n":5265,"o":87.38,"t":"2025-08-04T04:00:00Z","v":145017,"vw":87.005229},{"c":87.64,"h":89.7948,"l":86.94,"n":5635,"o":86.94,"t":"2025-08-05T04:00:00Z","v":178853,"vw":87.697343},{"c":88.34,"h":88.605,"l":86.48,"n":6612,"o":87.47,"t":"2025-08-06T04:00:00Z","v":173377,"vw":88.138387},{"c":85.56,"h":89.42,"l":85.18,"n":5505,"o":88.58,"t":"2025-08-07T04:00:00Z","v":125769,"vw":86.227825},{"c":86.19,"h":86.7,"l":85.13,"n":5300,"o":85.88,"t":"2025-08-08T04:00:00Z","v":134687,"vw":85.98505},{"c":87.47,"h":87.61,"l":85.875,"n":6033,"o":86.14,"t":"2025-08-11T04:00:00Z","v":195184,"vw":86.998218},{"c":89.81,"h":90.03,"l":87.05,"n":4780,"o":88,"t":"2025-08-12T04:00:00Z","v":152901,"vw":89.426135},{"c":90.57,"h":91.915,"l":89.2072,"n":5950,"o":90,"t":"2025-08-13T04:00:00Z","v":147237,"vw":90.678634},{"c":88.41,"h":90.27,"l":88.255,"n":4945,"o":89.99,"t":"2025-08-14T04:00:00Z","v":116649,"vw":88.684704},{"c":88.22,"h":89.47,"l":87.813,"n":4866,"o":89.03,"t":"2025-08-15T04:00:00Z","v":131393,"vw":88.322345},{"c":88.82,"h":89.36,"l":87.93,"n":5244,"o":87.93,"t":"2025-08-18T04:00:00Z","v":121025,"vw":88.873285},{"c":89.51,"h":90,"l":89.1,"n":4238,"o":89.11,"t":"2025-08-19T04:00:00Z","v":90953,"vw":89.495036},{"c":88.93,"h":90.55,"l":88.7218,"n":5848,"o":90.01,"t":"2025-08-20T04:00:00Z","v":149012,"vw":89.361415},{"c":90.06,"h":90.67,"l":88.71,"n":5647,"o":88.79,"t":"2025-08-21T04:00:00Z","v":174535,"vw":89.654189},{"c":92.64,"h":93.705,"l":90.75,"n":7497,"o":90.79,"t":"2025-08-22T04:00:00Z","v":202258,"vw":92.701111},{"c":90.45,"h":92.65,"l":89.96,"n":4762,"o":92.65,"t":"2025-08-25T04:00:00Z","v":140576,"vw":90.482723},{"c":89.76,"h":91.1,"l":89.54,"n":4621,"o":90.86,"t":"2025-08-26T04:00:00Z","v":151257,"vw":89.879317},{"c":90.21,"h":90.93,"l":89.565,"n":4391,"o":89.57,"t":"2025-08-27T04:00:00Z","v":102534,"vw":90.258743},{"c":89.3,"h":90.185,"l":88.595,"n":3877,"o":90.15,"t":"2025-08-28T04:00:00Z","v":88695,"vw":89.251876},{"c":89.05,"h":89.58,"l":88.83,"n":3816,"o":89.58,"t":"2025-08-29T04:00:00Z","v":138148,"vw":89.093236},{"c":87.62,"h":89.565,"l":87.62,"n":5584,"o":88.69,"t":"2025-09-02T04:00:00Z","v":182721,"vw":88.297537},{"c":87.16,"h":88.35,"l":86.44,"n":5895,"o":87.18,"t":"2025-09-03T04:00:00Z","v":137671,"vw":87.046694},{"c":85.97,"h":87.36,"l":84.81,"n":4400,"o":86.94,"t":"2025-09-04T04:00:00Z","v":124203,"vw":85.782875},{"c":85.48,"h":88.16,"l":84.68,"n":4503,"o":85.89,"t":"2025-09-05T04:00:00Z","v":121016,"vw":85.441078},{"c":90.34,"h":93.45,"l":85.09,"n":12630,"o":86.15,"t":"2025-09-08T04:00:00Z","v":461910,"vw":91.095347},{"c":87.56,"h":89.53,"l":86.51,"n":5807,"o":89.53,"t":"2025-09-09T04:00:00Z","v":178555,"vw":87.596452},{"c":85.65,"h":89.015,"l":85.41,"n":5668,"o":87.2,"t":"2025-09-10T04:00:00Z","v":188754,"vw":86.326696},{"c":88.21,"h":88.65,"l":84.88,"n":5587,"o":85.15,"t":"2025-09-11T04:00:00Z","v":206744,"vw":87.92127},{"c":85.59,"h":87.45,"l":85.375,"n":4545,"o":87.44,"t":"2025-09-12T04:00:00Z","v":121638,"vw":85.823854},{"c":82.79,"h":85.7,"l":82.46,"n":5107,"o":85.21,"t":"2025-09-15T04:00:00Z","v":144034,"vw":83.434275},{"c":81.59,"h":82.545,"l":81.16,"n":5519,"o":82.51,"t":"2025-09-16T04:00:00Z","v":149189,"vw":81.638706},{"c":81.62,"h":83.915,"l":81.43,"n":6136,"o":81.7,"t":"2025-09-17T04:00:00Z","v":153721,"vw":82.11755},{"c":82.97,"h":83.14,"l":81.81,"n":5834,"o":82.27,"t":"2025-09-18T04:00:00Z","v":133060,"vw":82.786235},{"c":79.45,"h":83.125,"l":79.34,"n":8911,"o":83.11,"t":"2025-09-19T04:00:00Z","v":1145131,"vw":79.740426},{"c":79.49,"h":80.7,"l":78.73,"n":5918,"o":79.59,"t":"2025-09-22T04:00:00Z","v":209714,"vw":79.510858},{"c":80.11,"h":80.57,"l":78.63,"n":5033,"o":80,"t":"2025-09-23T04:00:00Z","v":176092,"vw":79.725899},{"c":79.18,"h":80.79,"l":78.89,"n":4994,"o":79.82,"t":"2025-09-24T04:00:00Z","v":178148,"vw":79.2467},{"c":78.41,"h":79.685,"l":77.66,"n":5253,"o":79.07,"t":"2025-09-25T04:00:00Z","v":146065,"vw":78.416453},{"c":78.64,"h":79.39,"l":78.09,"n":4938,"o":78.41,"t":"2025-09-26T04:00:00Z","v":135927,"vw":78.641204},{"c":77.22,"h":79.255,"l":77.1,"n":4679,"o":78.74,"t":"2025-09-29T04:00:00Z","v":132520,"vw":77.522406},{"c":77.42,"h":78.11,"l":76.76,"n":5071,"o":76.85,"t":"2025-09-30T04:00:00Z","v":141661,"vw":77.357336},{"c":73.57,"h":77.369,"l":73.35,"n":5842,"o":76.78,"t":"2025-10-01T04:00:00Z","v":153722,"vw":74.281588},{"c":73.41,"h":73.9478,"l":72.15,"n":4741,"o":73.21,"t":"2025-10-02T04:00:00Z","v":123186,"vw":73.270649},{"c":73.83,"h":75.135,"l":73.11,"n":4361,"o":73.11,"t":"2025-10-03T04:00:00Z","v":160505,"vw":74.00355},{"c":74.61,"h":74.77,"l":72.89,"n":7145,"o":73.91,"t":"2025-10-06T04:00:00Z","v":209820,"vw":74.437248},{"c":74.11,"h":75.49,"l":73.57,"n":6806,"o":74.28,"t":"2025-10-07T04:00:00Z","v":181431,"vw":74.300316},{"c":73.37,"h":74.45,"l":72.56,"n":5953,"o":74.45,"t":"2025-10-08T04:00:00Z","v":168723,"vw":73.274306},{"c":73.14,"h":73.78,"l":72.74,"n":5375,"o":72.88,"t":"2025-10-09T04:00:00Z","v":127122,"vw":73.20509},{"c":72.65,"h":73.4,"l":71.5626,"n":5782,"o":72.92,"t":"2025-10-10T04:00:00Z","v":139212,"vw":72.564138},{"c":71.41,"h":73.61,"l":71.2,"n":4896,"o":72.68,"t":"2025-10-13T04:00:00Z","v":134847,"vw":71.653786},{"c":72.04,"h":72.145,"l":70.48,"n":6452,"o":70.68,"t":"2025-10-14T04:00:00Z","v":240508,"vw":71.601696},{"c":71.8,"h":72.99,"l":71.49,"n":4689,"o":71.94,"t":"2025-10-15T04:00:00Z","v":133305,"vw":71.971688},{"c":70.58,"h":72.25,"l":70.47,"n":5584,"o":71.57,"t":"2025-10-16T04:00:00Z","v":127634,"vw":70.829689},{"c":71.48,"h":71.71,"l":70.51,"n":5584,"o":70.69,"t":"2025-10-17T04:00:00Z","v":162532,"vw":71.335547},{"c":73.84,"h":73.87,"l":71.47,"n":4957,"o":71.9,"t":"2025-10-20T04:00:00Z","v":152602,"vw":73.24927},{"c":76.37,"h":76.87,"l":73.62,"n":6365,"o":73.62,"t":"2025-10-21T04:00:00Z","v":204196,"vw":76.198623},{"c":75.87,"h":76.75,"l":75.57,"n":5259,"o":76.4,"t":"2025-10-22T04:00:00Z","v":113352,"vw":76.025647},{"c":75.06,"h":76.415,"l":74.27,"n":5027,"o":75.63,"t":"2025-10-23T04:00:00Z","v":153813,"vw":75.192449},{"c":75.63,"h":76.91,"l":75.225,"n":4702,"o":75.55,"t":"2025-10-24T04:00:00Z","v":114448,"vw":75.569912},{"c":74.46,"h":76,"l":74.305,"n":5277,"o":75.68,"t":"2025-10-27T04:00:00Z","v":140615,"vw":74.652776},{"c":74.93,"h":75,"l":73.05,"n":5251,"o":74.03,"t":"2025-10-28T04:00:00Z","v":121079,"vw":74.633369},{"c":73.45,"h":74.53,"l":72.905,"n":6365,"o":74.27,"t":"2025-10-29T04:00:00Z","v":155798,"vw":73.667233},{"c":73.61,"h":74.22,"l":72.895,"n":5869,"o":73.37,"t":"2025-10-30T04:00:00Z","v":166190,"vw":73.661432},{"c":73.95,"h":75.995,"l":72.95,"n":8030,"o":73.12,"t":"2025-10-31T04:00:00Z","v":227645,"vw":74.442317},{"c":73.12,"h":73.69,"l":71.69,"n":6580,"o":73.65,"t":"2025-11-03T05:00:00Z","v":174482,"vw":72.76678},{"c":76.06,"h":79.43,"l":74.62,"n":6736,"o":75.32,"t":"2025-11-04T05:00:00Z","v":204328,"vw":76.672542},{"c":75.47,"h":76.37,"l":73.59,"n":4848,"o":75.39,"t":"2025-11-05T05:00:00Z","v":182857,"vw":75.179614},{"c":75.36,"h":76.05,"l":74.07,"n":4498,"o":74.84,"t":"2025-11-06T05:00:00Z","v":129306,"vw":75.235584},{"c":75.97,"h":76.927,"l":75.15,"n":5799,"o":75.62,"t":"2025-11-07T05:00:00Z","v":152467,"vw":75.779259},{"c":75.62,"h":76.42,"l":74.51,"n":5230,"o":75.9,"t":"2025-11-10T05:00:00Z","v":161690,"vw":75.651634},{"c":77.55,"h":78,"l":75.72,"n":4800,"o":76.04,"t":"2025-11-11T05:00:00Z","v":154551,"vw":77.306319},{"c":77.23,"h":78.8555,"l":77,"n":5939,"o":77.41,"t":"2025-11-12T05:00:00Z","v":266114,"vw":77.562195},{"c":73.51,"h":77,"l":72.68,"n":5586,"o":76.59,"t":"2025-11-13T05:00:00Z","v":150141,"vw":73.929883},{"c":74.17,"h":75,"l":72.85,"n":6268,"o":73.73,"t":"2025-11-14T05:00:00Z","v":185007,"vw":73.957602},{"c":72.7,"h":74.6377,"l":72.2701,"n":4607,"o":74.12,"t":"2025-11-17T05:00:00Z","v":145674,"vw":72.8617},{"c":73.09,"h":73.21,"l":71.806,"n":4409,"o":72.81,"t":"2025-11-18T05:00:00Z","v":124545,"vw":72.847928},{"c":71.59,"h":73,"l":71.245,"n":4058,"o":72.75,"t":"2025-11-19T05:00:00Z","v":116235,"vw":71.870886},{"c":71.69,"h":73.41,"l":71.36,"n":4388,"o":72.31,"t":"2025-11-20T05:00:00Z","v":116709,"vw":71.93646},{"c":73.85,"h":74.56,"l":71.88,"n":6871,"o":71.88,"t":"2025-11-21T05:00:00Z","v":201784,"vw":73.553639},{"c":73.88,"h":74.6,"l":73.175,"n":5862,"o":74,"t":"2025-11-24T05:00:00Z","v":222187,"vw":73.781291},{"c":74.33,"h":76.425,"l":74.145,"n":5635,"o":74.4,"t":"2025-11-25T05:00:00Z","v":205316,"vw":74.993095},{"c":73.29,"h":75.365,"l":73.14,"n":6645,"o":73.91,"t":"2025-11-26T05:00:00Z","v":254146,"vw":73.756345},{"c":73.18,"h":74.45,"l":72.4341,"n":3283,"o":73.62,"t":"2025-11-28T05:00:00Z","v":95908,"vw":73.050559},{"c":72.32,"h":74.45,"l":72.15,"n":5718,"o":72.77,"t":"2025-12-01T05:00:00Z","v":196710,"vw":73.008066},{"c":71.96,"h":72.98,"l":71.84,"n":5255,"o":72.98,"t":"2025-12-02T05:00:00Z","v":158101,"vw":72.175464},{"c":71.44,"h":72.52,"l":71.26,"n":3509,"o":72.1,"t":"2025-12-03T05:00:00Z","v":144756,"vw":71.608238},{"c":70.36,"h":72.035,"l":70.29,"n":5569,"o":71.44,"t":"2025-12-04T05:00:00Z","v":147779,"vw":70.646743},{"c":69.17,"h":70.6,"l":68.5,"n":5520,"o":70.6,"t":"2025-12-05T05:00:00Z","v":202720,"vw":69.146965},{"c":68.38,"h":70.93,"l":68.2,"n":6243,"o":69.45,"t":"2025-12-08T05:00:00Z","v":232805,"vw":69.187555},{"c":67.07,"h":69.525,"l":66.88,"n":6228,"o":68.6,"t":"2025-12-09T05:00:00Z","v":180165,"vw":67.641864},{"c":69.12,"h":69.12,"l":66.49,"n":7986,"o":67.07,"t":"2025-12-10T05:00:00Z","v":277595,"vw":68.399208},{"c":70.62,"h":71.23,"l":69.58,"n":5017,"o":69.58,"t":"2025-12-11T05:00:00Z","v":164882,"vw":70.613203},{"c":69.93,"h":71.3,"l":69.41,"n":5156,"o":70.94,"t":"2025-12-12T05:00:00Z","v":184103,"vw":70.24945},{"c":70.81,"h":71.29,"l":69.91,"n":5901,"o":70.25,"t":"2025-12-15T05:00:00Z","v":199133,"vw":70.671214},{"c":70.54,"h":71.115,"l":69.955,"n":5411,"o":70.81,"t":"2025-12-16T05:00:00Z","v":155080,"vw":70.510975},{"c":70.83,"h":71.4,"l":69.85,"n":4614,"o":70.18,"t":"2025-12-17T05:00:00Z","v":110333,"vw":70.850664},{"c":70.24,"h":71.59,"l":69.695,"n":4933,"o":71,"t":"2025-12-18T05:00:00Z","v":156772,"vw":70.42317},{"c":68.78,"h":70.13,"l":68.4,"n":4136,"o":70.035,"t":"2025-12-19T05:00:00Z","v":525793,"vw":68.848085},{"c":68.48,"h":69.76,"l":67.74,"n":5170,"o":68.35,"t":"2025-12-22T05:00:00Z","v":201003,"vw":68.669266},{"c":68.04,"h":68.63,"l":67.74,"n":5311,"o":68.63,"t":"2025-12-23T05:00:00Z","v":370953,"vw":68.034534},{"c":68.88,"h":69.39,"l":68,"n":2251,"o":68,"t":"2025-12-24T05:00:00Z","v":78933,"vw":68.815906},{"c":69.09,"h":69.56,"l":68.47,"n":3626,"o":68.58,"t":"2025-12-26T05:00:00Z","v":122530,"vw":69.069013},{"c":68.6,"h":69.44,"l":68.467,"n":4070,"o":69.18,"t":"2025-12-29T05:00:00Z","v":107658,"vw":68.680377},{"c":68.26,"h":68.61,"l":67.98,"n":4074,"o":68.36,"t":"2025-12-30T05:00:00Z","v":104430,"vw":68.264386},{"c":67.67,"h":68.56,"l":67.5101,"n":2891,"o":68.355,"t":"2025-12-31T05:00:00Z","v":107090,"vw":67.772047},{"c":65.74,"h":68.17,"l":65.54,"n":4969,"o":67.54,"t":"2026-01-02T05:00:00Z","v":137565,"vw":65.925215},{"c":68.14,"h":68.79,"l":65.47,"n":5566,"o":65.47,"t":"2026-01-05T05:00:00Z","v":182761,"vw":67.973434},{"c":69.48,"h":69.78,"l":67.335,"n":5770,"o":67.77,"t":"2026-01-06T05:00:00Z","v":153828,"vw":69.132098},{"c":70.37,"h":70.83,"l":68.37,"n":5411,"o":69.64,"t":"2026-01-07T05:00:00Z","v":210596,"vw":70.194678},{"c":72,"h":72.45,"l":69.58,"n":5660,"o":70.13,"t":"2026-01-08T05:00:00Z","v":161383,"vw":71.587569},{"c":71.42,"h":72.68,"l":69.84,"n":7018,"o":71.63,"t":"2026-01-09T05:00:00Z","v":242487,"vw":71.587634},{"c":70.58,"h":71.39,"l":69,"n":4349,"o":70.89,"t":"2026-01-12T05:00:00Z","v":154704,"vw":70.263098},{"c":68.41,"h":71.24,"l":67.7145,"n":4273,"o":70.58,"t":"2026-01-13T05:00:00Z","v":108091,"vw":68.823501},{"c":66.68,"h":69.08,"l":66.59,"n":3973,"o":68.35,"t":"2026-01-14T05:00:00Z","v":90129,"vw":67.220675},{"c":69.18,"h":69.39,"l":66.2,"n":3660,"o":66.68,"t":"2026-01-15T05:00:00Z","v":118402,"vw":68.654312},{"c":68.59,"h":69.07,"l":68.25,"n":4741,"o":69,"t":"2026-01-16T05:00:00Z","v":165607,"vw":68.693457},{"c":69.27,"h":69.37,"l":67.3517,"n":6713,"o":67.96,"t":"2026-01-20T05:00:00Z","v":160323,"vw":68.839609},{"c":69.91,"h":71.2125,"l":68.435,"n":6876,"o":69.21,"t":"2026-01-21T05:00:00Z","v":200995,"vw":70.102567},{"c":71.05,"h":71.285,"l":69.415,"n":5344,"o":70,"t":"2026-01-22T05:00:00Z","v":170777,"vw":70.648475},{"c":69.88,"h":70.775,"l":69.16,"n":5260,"o":70.68,"t":"2026-01-23T05:00:00Z","v":124283,"vw":69.927076},{"c":70.66,"h":71.33,"l":69.88,"n":4093,"o":69.88,"t":"2026-01-26T05:00:00Z","v":178663,"vw":70.699613},{"c":68.45,"h":70.46,"l":68.3,"n":4694,"o":70.13,"t":"2026-01-27T05:00:00Z","v":177811,"vw":68.684909},{"c":67.09,"h":69.12,"l":66.155,"n":5958,"o":68.4,"t":"2026-01-28T05:00:00Z","v":224950,"vw":67.223004},{"c":68.83,"h":69.5255,"l":66.57,"n":5904,"o":66.57,"t":"2026-01-29T05:00:00Z","v":224634,"vw":68.595745},{"c":69.63,"h":69.86,"l":66.43,"n":6894,"o":68.49,"t":"2026-01-30T05:00:00Z","v":242065,"vw":69.236412},{"c":69.75,"h":71.4073,"l":67.91,"n":6843,"o":69.34,"t":"2026-02-02T05:00:00Z","v":203913,"vw":70.150228},{"c":51.58,"h":68.73,"l":51.42,"n":15305,"o":66.76,"t":"2026-02-03T05:00:00Z","v":479195,"vw":54.166317},{"c":49.08,"h":52.376,"l":48.4,"n":14435,"o":51.81,"t":"2026-02-04T05:00:00Z","v":476543,"vw":49.940275},{"c":48.73,"h":51.05,"l":47.04,"n":10368,"o":49.85,"t":"2026-02-05T05:00:00Z","v":412232,"vw":48.395156},{"c":48.67,"h":49.935,"l":47.64,"n":7649,"o":49.19,"t":"2026-02-06T05:00:00Z","v":364172,"vw":48.579921},{"c":46,"h":49.0934,"l":45.91,"n":7999,"o":48.38,"t":"2026-02-09T05:00:00Z","v":368738,"vw":46.521435},{"c":46.6,"h":47.4499,"l":45.03,"n":9736,"o":46.1,"t":"2026-02-10T05:00:00Z","v":427009,"vw":46.714287},{"c":46.55,"h":46.61,"l":44.83,"n":7046,"o":46.5,"t":"2026-02-11T05:00:00Z","v":266191,"vw":46.015085},{"c":47.27,"h":48.4,"l":46.255,"n":8526,"o":46.66,"t":"2026-02-12T05:00:00Z","v":372540,"vw":47.34074},{"c":49.2,"h":49.65,"l":47.74,"n":7065,"o":47.74,"t":"2026-02-13T05:00:00Z","v":308260,"vw":49.062776},{"c":49.5,"h":50.3,"l":48.42,"n":6433,"o":49.78,"t":"2026-02-17T05:00:00Z","v":298529,"vw":49.618233},{"c":48.42,"h":49.43,"l":47.45,"n":7486,"o":49.03,"t":"2026-02-18T05:00:00Z","v":323277,"vw":48.314208},{"c":48.21,"h":48.5,"l":47.05,"n":5914,"o":48.31,"t":"2026-02-19T05:00:00Z","v":235103,"vw":47.885636},{"c":49.4,"h":49.87,"l":48.0486,"n":6432,"o":48.37,"t":"2026-02-20T05:00:00Z","v":373866,"vw":49.091018},{"c":49.82,"h":51.19,"l":48.49,"n":8021,"o":48.76,"t":"2026-02-23T05:00:00Z","v":344068,"vw":50.004133},{"c":50.2,"h":50.815,"l":48.92,"n":6064,"o":49.86,"t":"2026-02-24T05:00:00Z","v":236392,"vw":50.277507},{"c":50.72,"h":52,"l":47.0001,"n":4934,"o":50.45,"t":"2026-02-25T05:00:00Z","v":296569,"vw":50.821019},{"c":51.92,"h":52.48,"l":50.69,"n":6447,"o":51.13,"t":"2026-02-26T05:00:00Z","v":259293,"vw":51.818326},{"c":51.58,"h":51.87,"l":50.55,"n":5626,"o":51.16,"t":"2026-02-27T05:00:00Z","v":225502,"vw":51.455309},{"c":52.42,"h":52.71,"l":51.08,"n":5566,"o":51.08,"t":"2026-03-02T05:00:00Z","v":179284,"vw":52.232349},{"c":52.23,"h":52.82,"l":50.98,"n":5873,"o":51.36,"t":"2026-03-03T05:00:00Z","v":203892,"vw":52.032342},{"c":53.08,"h":53.22,"l":51.835,"n":5272,"o":52.3,"t":"2026-03-04T05:00:00Z","v":156216,"vw":52.919221},{"c":54.84,"h":55.33,"l":52.66,"n":7011,"o":52.86,"t":"2026-03-05T05:00:00Z","v":260320,"vw":54.607523},{"c":54.96,"h":55.01,"l":53.7,"n":6061,"o":54.11,"t":"2026-03-06T05:00:00Z","v":167855,"vw":54.551844},{"c":53.6,"h":54.59,"l":52.8301,"n":6918,"o":54.2,"t":"2026-03-09T04:00:00Z","v":234128,"vw":53.635263},{"c":51.62,"h":53,"l":51.3,"n":7040,"o":52.99,"t":"2026-03-10T04:00:00Z","v":257643,"vw":51.716516},{"c":51.93,"h":52.03,"l":50.505,"n":5848,"o":51.11,"t":"2026-03-11T04:00:00Z","v":235859,"vw":51.401061},{"c":51.49,"h":52.92,"l":51.445,"n":5013,"o":51.71,"t":"2026-03-12T04:00:00Z","v":168982,"vw":51.949876},{"c":52.63,"h":52.86,"l":51.38,"n":5798,"o":51.98,"t":"2026-03-13T04:00:00Z","v":286690,"vw":52.370386},{"c":53.73,"h":54.34,"l":52.375,"n":6024,"o":52.86,"t":"2026-03-16T04:00:00Z","v":262437,"vw":53.653739},{"c":53.96,"h":55.41,"l":53.85,"n":7559,"o":54.08,"t":"2026-03-17T04:00:00Z","v":356774,"vw":54.615981},{"c":54.39,"h":55,"l":52.9359,"n":7875,"o":53.38,"t":"2026-03-18T04:00:00Z","v":277788,"vw":54.291772},{"c":53.65,"h":55.59,"l":52.17,"n":6824,"o":54.35,"t":"2026-03-19T04:00:00Z","v":257212,"vw":53.529214},{"c":53.49,"h":54.28,"l":52.47,"n":7402,"o":53.67,"t":"2026-03-20T04:00:00Z","v":591487,"vw":53.554136},{"c":54.2,"h":55.4,"l":53.76,"n":7258,"o":54.29,"t":"2026-03-23T04:00:00Z","v":277431,"vw":54.387728},{"c":53.34,"h":54.03,"l":52.44,"n":6477,"o":54.03,"t":"2026-03-24T04:00:00Z","v":226718,"vw":53.316357},{"c":52.25,"h":54.02,"l":51.11,"n":6581,"o":53.8,"t":"2026-03-25T04:00:00Z","v":188717,"vw":52.07135},{"c":53.41,"h":53.865,"l":52.24,"n":6826,"o":52.33,"t":"2026-03-26T04:00:00Z","v":228974,"vw":53.205962},{"c":53.49,"h":53.66,"l":52.165,"n":6954,"o":52.9,"t":"2026-03-27T04:00:00Z","v":244568,"vw":53.080517},{"c":54.22,"h":55.03,"l":53.09,"n":6377,"o":53.85,"t":"2026-03-30T04:00:00Z","v":219018,"vw":54.29737},{"c":54.65,"h":56.06,"l":53.35,"n":7434,"o":54.76,"t":"2026-03-31T04:00:00Z","v":263612,"vw":54.297977},{"c":53.6,"h":55.3,"l":53.53,"n":6431,"o":54.54,"t":"2026-04-01T04:00:00Z","v":244518,"vw":54.370629},{"c":54.46,"h":54.53,"l":52.24,"n":6182,"o":53.29,"t":"2026-04-02T04:00:00Z","v":206370,"vw":53.902437},{"c":54.065,"h":54.5,"l":52.13,"n":6094,"o":54.5,"t":"2026-04-06T04:00:00Z","v":243303,"vw":53.962081},{"c":54.96,"h":56.29,"l":53.905,"n":7064,"o":54.18,"t":"2026-04-07T04:00:00Z","v":238601,"vw":55.1787},{"c":53.59,"h":56.34,"l":53.5125,"n":7812,"o":55.38,"t":"2026-04-08T04:00:00Z","v":262687,"vw":54.094754},{"c":54.14,"h":54.18,"l":51.69,"n":6259,"o":53.39,"t":"2026-04-09T04:00:00Z","v":264730,"vw":53.449496},{"c":52.77,"h":53.84,"l":51.945,"n":5725,"o":53.84,"t":"2026-04-10T04:00:00Z","v":175882,"vw":52.672825},{"c":54.3,"h":54.32,"l":52.86,"n":6571,"o":52.93,"t":"2026-04-13T04:00:00Z","v":248670,"vw":53.904664},{"c":55.12,"h":55.85,"l":54,"n":6392,"o":54,"t":"2026-04-14T04:00:00Z","v":157663,"vw":55.277416},{"c":55.96,"h":56.33,"l":54.71,"n":5801,"o":55.28,"t":"2026-04-15T04:00:00Z","v":161352,"vw":55.967461},{"c":56.4,"h":57.04,"l":55.6,"n":5200,"o":56.14,"t":"2026-04-16T04:00:00Z","v":158044,"vw":56.51616},{"c":55.98,"h":56.99,"l":55.94,"n":5824,"o":56.86,"t":"2026-04-17T04:00:00Z","v":154605,"vw":56.220696},{"c":54.72,"h":56.23,"l":54.28,"n":9766,"o":56.08,"t":"2026-04-20T04:00:00Z","v":325820,"vw":54.830381},{"c":56.41,"h":56.47,"l":54.675,"n":8077,"o":55.01,"t":"2026-04-21T04:00:00Z","v":267691,"vw":56.110732},{"c":57.4,"h":57.92,"l":56.51,"n":6287,"o":56.51,"t":"2026-04-22T04:00:00Z","v":189660,"vw":57.44325},{"c":56.76,"h":57.39,"l":55.82,"n":7089,"o":57.09,"t":"2026-04-23T04:00:00Z","v":166462,"vw":56.740276},{"c":57.33,"h":57.41,"l":55.85,"n":5722,"o":56.41,"t":"2026-04-24T04:00:00Z","v":144043,"vw":56.899561},{"c":58.12,"h":58.63,"l":56.91,"n":6122,"o":56.91,"t":"2026-04-27T04:00:00Z","v":159819,"vw":58.108992},{"c":57.98,"h":58.7425,"l":57.32,"n":7421,"o":58.53,"t":"2026-04-28T04:00:00Z","v":215083,"vw":58.112545},{"c":58.15,"h":58.19,"l":56.814,"n":5985,"o":57.45,"t":"2026-04-29T04:00:00Z","v":168273,"vw":57.922645},{"c":57.46,"h":57.985,"l":56.685,"n":4981,"o":57.74,"t":"2026-04-30T04:00:00Z","v":160894,"vw":57.322186},{"c":57.53,"h":58.295,"l":57.485,"n":6129,"o":58.03,"t":"2026-05-01T04:00:00Z","v":142727,"vw":57.70884},{"c":57.26,"h":58.31,"l":56.88,"n":5447,"o":57,"t":"2026-05-04T04:00:00Z","v":137281,"vw":57.493179},{"c":57.08,"h":57.86,"l":56.41,"n":6206,"o":57.26,"t":"2026-05-05T04:00:00Z","v":184633,"vw":57.1509},{"c":55.365,"h":56.88,"l":55.01,"n":6099,"o":56.7,"t":"2026-05-06T04:00:00Z","v":186959,"vw":55.614291},{"c":58.06,"h":58.465,"l":55.9,"n":6487,"o":55.9,"t":"2026-05-07T04:00:00Z","v":167166,"vw":57.817677},{"c":58.52,"h":58.88,"l":56.95,"n":5955,"o":57.49,"t":"2026-05-08T04:00:00Z","v":153553,"vw":58.262333},{"c":56.99,"h":59.03,"l":56.58,"n":6106,"o":58.43,"t":"2026-05-11T04:00:00Z","v":191876,"vw":57.138681},{"c":57.69,"h":58.5499,"l":56.43,"n":6192,"o":57.08,"t":"2026-05-12T04:00:00Z","v":148595,"vw":57.711495},{"c":58.12,"h":58.12,"l":56.45,"n":7278,"o":57.11,"t":"2026-05-13T04:00:00Z","v":145198,"vw":57.697689},{"c":57.485,"h":59.36,"l":56.78,"n":6358,"o":58.12,"t":"2026-05-14T04:00:00Z","v":178448,"vw":58.013288},{"c":57.11,"h":58.57,"l":56.34,"n":5499,"o":57.58,"t":"2026-05-15T04:00:00Z","v":168761,"vw":57.161893},{"c":59.11,"h":59.325,"l":56.91,"n":6077,"o":56.91,"t":"2026-05-18T04:00:00Z","v":223383,"vw":59.00896},{"c":58.82,"h":60.38,"l":58.06,"n":7234,"o":59.855,"t":"2026-05-19T04:00:00Z","v":205290,"vw":59.029137},{"c":64.26,"h":64.38,"l":56.87,"n":11177,"o":58.91,"t":"2026-05-20T04:00:00Z","v":424855,"vw":62.324786},{"c":61.54,"h":64.14,"l":60,"n":8967,"o":63.66,"t":"2026-05-21T04:00:00Z","v":292720,"vw":61.523606},{"c":62.74,"h":62.84,"l":60.88,"n":6268,"o":61.23,"t":"2026-05-22T04:00:00Z","v":179262,"vw":62.261094},{"c":61.05,"h":62.34,"l":60.5,"n":7466,"o":62.27,"t":"2026-05-26T04:00:00Z","v":200647,"vw":61.173137},{"c":59.4,"h":62.98,"l":58.78,"n":7237,"o":60.85,"t":"2026-05-27T04:00:00Z","v":246939,"vw":59.485093},{"c":61.64,"h":61.67,"l":58.41,"n":7804,"o":59.13,"t":"2026-05-28T04:00:00Z","v":214802,"vw":61.090272},{"c":61.75,"h":62.485,"l":60.41,"n":5949,"o":61.64,"t":"2026-05-29T04:00:00Z","v":235438,"vw":61.814194},{"c":62.3,"h":62.8,"l":61.28,"n":6713,"o":61.98,"t":"2026-06-01T04:00:00Z","v":171538,"vw":62.271777},{"c":57.61,"h":61.14,"l":56.31,"n":9658,"o":60.59,"t":"2026-06-02T04:00:00Z","v":275073,"vw":57.82119},{"c":57.27,"h":58.0702,"l":56.03,"n":8434,"o":57.31,"t":"2026-06-03T04:00:00Z","v":261459,"vw":57.020053},{"c":59.22,"h":61.28,"l":58.4,"n":8003,"o":58.4,"t":"2026-06-04T04:00:00Z","v":409849,"vw":59.656215},{"c":59.865,"h":60.88,"l":59.7301,"n":7383,"o":59.91,"t":"2026-06-05T04:00:00Z","v":223010,"vw":60.072328},{"c":59.88,"h":60.96,"l":59.81,"n":5715,"o":59.89,"t":"2026-06-08T04:00:00Z","v":153646,"vw":60.143847},{"c":61.11,"h":61.495,"l":59.61,"n":6787,"o":59.88,"t":"2026-06-09T04:00:00Z","v":186321,"vw":61.054771},{"c":61.15,"h":62.18,"l":60.3606,"n":5452,"o":61.53,"t":"2026-06-10T04:00:00Z","v":179371,"vw":61.354192},{"c":60.79,"h":61.34,"l":59.67,"n":4929,"o":61.09,"t":"2026-06-11T04:00:00Z","v":205481,"vw":60.759365},{"c":60.34,"h":61.96,"l":60.09,"n":5308,"o":60.75,"t":"2026-06-12T04:00:00Z","v":163269,"vw":60.537732},{"c":58.89,"h":60.1699,"l":58.34,"n":6123,"o":59.81,"t":"2026-06-15T04:00:00Z","v":197907,"vw":59.101365},{"c":59.69,"h":60.65,"l":59.34,"n":6347,"o":59.34,"t":"2026-06-16T04:00:00Z","v":175951,"vw":59.804405},{"c":58.14,"h":59.84,"l":56.2862,"n":6284,"o":59.35,"t":"2026-06-17T04:00:00Z","v":206602,"vw":58.263538},{"c":58.525,"h":59.2,"l":57.01,"n":6163,"o":58.49,"t":"2026-06-18T04:00:00Z","v":526810,"vw":58.486835},{"c":57.6,"h":60.4124,"l":57.295,"n":6851,"o":58.29,"t":"2026-06-22T04:00:00Z","v":275794,"vw":57.832385},{"c":59.69,"h":60.07,"l":58.28,"n":6141,"o":58.63,"t":"2026-06-23T04:00:00Z","v":281525,"vw":59.267958},{"c":61.93,"h":62.18,"l":60.01,"n":6685,"o":60.24,"t":"2026-06-24T04:00:00Z","v":211960,"vw":61.731881},{"c":61.78,"h":62.63,"l":61.23,"n":6783,"o":61.64,"t":"2026-06-25T04:00:00Z","v":228493,"vw":61.77782},{"c":62.99,"h":63.86,"l":61.88,"n":5608,"o":61.88,"t":"2026-06-26T04:00:00Z","v":639821,"vw":62.988905},{"c":61.65,"h":63.83,"l":61.58,"n":6105,"o":63.32,"t":"2026-06-29T04:00:00Z","v":236876,"vw":61.975198},{"c":62.52,"h":62.69,"l":60.58,"n":6182,"o":61.65,"t":"2026-06-30T04:00:00Z","v":279296,"vw":62.244108},{"c":64.49,"h":64.782,"l":62.9505,"n":6158,"o":63.36,"t":"2026-07-01T04:00:00Z","v":170289,"vw":64.402416},{"c":64.14,"h":66.47,"l":63.23,"n":5859,"o":64.58,"t":"2026-07-02T04:00:00Z","v":189542,"vw":64.812816},{"c":63.89,"h":64.18,"l":62.9732,"n":6398,"o":63.96,"t":"2026-07-06T04:00:00Z","v":173685,"vw":63.701832},{"c":64.33,"h":65.69,"l":64.05,"n":4752,"o":64.27,"t":"2026-07-07T04:00:00Z","v":122594,"vw":64.511087},{"c":63,"h":64.495,"l":62.402,"n":6074,"o":64.09,"t":"2026-07-08T04:00:00Z","v":289028,"vw":63.327413},{"c":62.77,"h":63.11,"l":61.215,"n":4149,"o":62.32,"t":"2026-07-09T04:00:00Z","v":171925,"vw":62.339759},{"c":62.29,"h":63.05,"l":62.26,"n":4223,"o":62.92,"t":"2026-07-10T04:00:00Z","v":109004,"vw":62.426158},{"c":63.27,"h":64.05,"l":62.735,"n":5905,"o":62.86,"t":"2026-07-13T04:00:00Z","v":176152,"vw":63.328666},{"c":62.08,"h":62.92,"l":61.935,"n":4476,"o":62.47,"t":"2026-07-14T04:00:00Z","v":149401,"vw":62.153851},{"c":61.93,"h":62.73,"l":61.43,"n":6322,"o":62.28,"t":"2026-07-15T04:00:00Z","v":141196,"vw":62.215194},{"c":62.25,"h":63.81,"l":61.825,"n":5387,"o":62.8,"t":"2026-07-16T04:00:00Z","v":226212,"vw":62.373733},{"c":61.7,"h":64,"l":60.96,"n":5465,"o":62.11,"t":"2026-07-17T04:00:00Z","v":152683,"vw":61.736649},{"c":61.34,"h":62.655,"l":61.18,"n":3987,"o":61.85,"t":"2026-07-20T04:00:00Z","v":131350,"vw":61.428939},{"c":60.15,"h":61.195,"l":59.37,"n":5775,"o":60.57,"t":"2026-07-21T04:00:00Z","v":156266,"vw":60.245805},{"c":59,"h":60.17,"l":58.49,"n":5052,"o":60.15,"t":"2026-07-22T04:00:00Z","v":139910,"vw":58.946138},{"c":59.01,"h":59.805,"l":58.62,"n":5898,"o":58.62,"t":"2026-07-23T04:00:00Z","v":160939,"vw":59.058928},{"c":59.86,"h":60.33,"l":59.21,"n":4354,"o":59.63,"t":"2026-07-24T04:00:00Z","v":129095,"vw":59.774057},{"c":60.4,"h":61.52,"l":60.14,"n":5094,"o":60.38,"t":"2026-07-27T04:00:00Z","v":151775,"vw":60.614113},{"c":61.64,"h":62.36,"l":60.775,"n":5574,"o":61.44,"t":"2026-07-28T04:00:00Z","v":178688,"vw":61.723223},{"c":62.25,"h":63,"l":61.53,"n":5325,"o":61.68,"t":"2026-07-29T04:00:00Z","v":178198,"vw":62.323903},{"c":59.49,"h":61.66,"l":58.965,"n":5777,"o":61.47,"t":"2026-07-30T04:00:00Z","v":195381,"vw":59.679144},{"c":60.06,"h":60.25,"l":58.7436,"n":5721,"o":59.04,"t":"2026-07-31T04:00:00Z","v":181372,"vw":59.897126},{"c":60.62,"h":61.825,"l":60.37,"n":5302,"o":60.97,"t":"2026-08-03T04:00:00Z","v":196180,"vw":60.841919},{"c":59.1,"h":60.344,"l":58.92,"n":6993,"o":59.96,"t":"2026-08-04T04:00:00Z","v":222642,"vw":59.284659},{"c":62.57,"h":64.6499,"l":58.7,"n":9059,"o":59.06,"t":"2026-08-05T04:00:00Z","v":418764,"vw":62.721403},{"c":62.45,"h":62.84,"l":59.775,"n":6546,"o":62.84,"t":"2026-08-06T04:00:00Z","v":234409,"vw":61.704375},{"c":62.56,"h":63.83,"l":60.85,"n":5144,"o":62.35,"t":"2026-08-07T04:00:00Z","v":145108,"vw":62.757129},{"c":61.71,"h":63.16,"l":61.56,"n":6062,"o":62.165,"t":"2026-08-10T04:00:00Z","v":160455,"vw":61.893112},{"c":61.2,"h":62.22,"l":60.945,"n":5119,"o":61.61,"t":"2026-08-11T04:00:00Z","v":129068,"vw":61.285566},{"c":62.75,"h":62.905,"l":59.756,"n":4332,"o":60.6,"t":"2026-08-12T04:00:00Z","v":115984,"vw":62.231689},{"c":64.42,"h":64.655,"l":62.43,"n":5260,"o":63.06,"t":"2026-08-13T04:00:00Z","v":108729,"vw":63.912585},{"c":65.73,"h":65.85,"l":63.91,"n":6075,"o":64.53,"t":"2026-08-14T04:00:00Z","v":199423,"vw":65.332002},{"c":66.87,"h":66.98,"l":64.48,"n":5945,"o":65.06,"t":"2026-08-17T04:00:00Z","v":195316,"vw":66.578788},{"c":67.34,"h":68.53,"l":66.64,"n":5791,"o":67.44,"t":"2026-08-18T04:00:00Z","v":192451,"vw":67.565438},{"c":70.78,"h":70.98,"l":67.9954,"n":6707,"o":68.07,"t":"2026-08-19T04:00:00Z","v":168390,"vw":70.432412},{"c":70.21,"h":72.58,"l":69.94,"n":5470,"o":70.48,"t":"2026-08-20T04:00:00Z","v":210163,"vw":70.893623},{"c":70.15,"h":70.46,"l":69.08,"n":4295,"o":70.01,"t":"2026-08-21T04:00:00Z","v":113909,"vw":70.102673},{"c":71.23,"h":71.68,"l":70.39,"n":5489,"o":70.44,"t":"2026-08-24T04:00:00Z","v":152510,"vw":71.194325},{"c":70.14,"h":71.005,"l":68.4866,"n":3957,"o":70.71,"t":"2026-08-25T04:00:00Z","v":102349,"vw":69.958418},{"c":70.36,"h":70.99,"l":68.0513,"n":5728,"o":70.05,"t":"2026-08-26T04:00:00Z","v":111265,"vw":70.295507},{"c":69.43,"h":70.99,"l":69.24,"n":5190,"o":69.93,"t":"2026-08-27T04:00:00Z","v":112760,"vw":69.816186},{"c":69.24,"h":70.46,"l":69.13,"n":3885,"o":69.33,"t":"2026-08-28T04:00:00Z","v":99770,"vw":69.409513},{"c":68.88,"h":69.57,"l":68.51,"n":4749,"o":69.37,"t":"2026-08-31T04:00:00Z","v":189337,"vw":68.921315},{"c":69.74,"h":70.5,"l":68.84,"n":6422,"o":68.99,"t":"2026-09-01T04:00:00Z","v":190959,"vw":69.717394},{"c":70.39,"h":71.33,"l":69.5,"n":6535,"o":69.5,"t":"2026-09-02T04:00:00Z","v":161223,"vw":70.470908},{"c":68.68,"h":70.4,"l":68.205,"n":8947,"o":70.4,"t":"2026-09-03T04:00:00Z","v":298099,"vw":68.790047},{"c":68.23,"h":68.9,"l":67.39,"n":6095,"o":68.53,"t":"2026-09-04T04:00:00Z","v":178970,"vw":68.415242},{"c":67.67,"h":67.86,"l":65.915,"n":8305,"o":67.11,"t":"2026-09-08T04:00:00Z","v":179630,"vw":67.515134},{"c":66.44,"h":67.25,"l":65.18,"n":8696,"o":67.25,"t":"2026-09-09T04:00:00Z","v":239356,"vw":66.321603},{"c":67.69,"h":68.09,"l":66.1,"n":6986,"o":66.78,"t":"2026-09-10T04:00:00Z","v":215716,"vw":67.505099},{"c":69.27,"h":69.4,"l":66.95,"n":7236,"o":68.32,"t":"2026-09-11T04:00:00Z","v":213683,"vw":68.908668},{"c":72.18,"h":72.27,"l":69.37,"n":8330,"o":69.4,"t":"2026-09-14T04:00:00Z","v":380002,"vw":70.908091},{"c":71.65,"h":73,"l":70.33,"n":8619,"o":71.57,"t":"2026-09-15T04:00:00Z","v":233301,"vw":71.783569},{"c":71.23,"h":71.55,"l":70.35,"n":6817,"o":71.49,"t":"2026-09-16T04:00:00Z","v":149450,"vw":71.180114},{"c":70.505,"h":71.6,"l":70.3,"n":5527,"o":71.59,"t":"2026-09-17T04:00:00Z","v":118699,"vw":70.721532},{"c":70.67,"h":71.3,"l":69.15,"n":5018,"o":70.03,"t":"2026-09-18T04:00:00Z","v":558783,"vw":70.627365},{"c":71.83,"h":72,"l":70.58,"n":5704,"o":70.88,"t":"2026-09-21T04:00:00Z","v":170433,"vw":71.545927},{"c":73.59,"h":73.955,"l":71.66,"n":6929,"o":72.09,"t":"2026-09-22T04:00:00Z","v":247079,"vw":73.024612},{"c":73.3,"h":74.44,"l":72.82,"n":4886,"o":73.59,"t":"2026-09-23T04:00:00Z","v":163316,"vw":73.561947},{"c":73.73,"h":73.965,"l":72.5,"n":5419,"o":73.43,"t":"2026-09-24T04:00:00Z","v":151074,"vw":73.300722},{"c":74.33,"h":75,"l":73.73,"n":7492,"o":73.73,"t":"2026-09-25T04:00:00Z","v":213866,"vw":74.578245},{"c":73.84,"h":75.1899,"l":73.59,"n":5279,"o":74.46,"t":"2026-09-28T04:00:00Z","v":249662,"vw":74.088015},{"c":74.47,"h":74.49,"l":73.335,"n":5774,"o":73.38,"t":"2026-09-29T04:00:00Z","v":129969,"vw":74.193951},{"c":74.55,"h":75.39,"l":74.208,"n":5694,"o":74.87,"t":"2026-09-30T04:00:00Z","v":306755,"vw":74.705774},{"c":74.72,"h":75.855,"l":74.51,"n":5363,"o":74.89,"t":"2026-10-01T04:00:00Z","v":216755,"vw":75.009946},{"c":75.47,"h":76,"l":74.37,"n":5946,"o":75.39,"t":"2026-10-02T04:00:00Z","v":168802,"vw":75.412229},{"c":76,"h":76.9,"l":75.27,"n":8009,"o":75.39,"t":"2026-10-05T04:00:00Z","v":270969,"vw":76.106574},{"c":75.83,"h":76.78,"l":75.37,"n":5189,"o":76.44,"t":"2026-10-06T04:00:00Z","v":175289,"vw":75.883276},{"c":76.49,"h":77.485,"l":75.53,"n":4718,"o":75.53,"t":"2026-10-07T04:00:00Z","v":226041,"vw":76.54621},{"c":76.35,"h":77.17,"l":75.805,"n":6271,"o":76.61,"t":"2026-10-08T04:00:00Z","v":199082,"vw":76.311939},{"c":77.16,"h":77.53,"l":75.71,"n":5552,"o":76.56,"t":"2026-10-09T04:00:00Z","v":157348,"vw":77.029497},{"c":77.92,"h":78.67,"l":77.11,"n":7126,"o":77.71,"t":"2026-10-12T04:00:00Z","v":185062,"vw":78.029256},{"c":78.81,"h":79.2,"l":77.89,"n":5002,"o":78.77,"t":"2026-10-13T04:00:00Z","v":138627,"vw":78.729026},{"c":80.4,"h":80.49,"l":75.32,"n":5460,"o":79.17,"t":"2026-10-14T04:00:00Z","v":182305,"vw":80.078607},{"c":80.29,"h":83.3729,"l":80.1,"n":7104,"o":81.57,"t":"2026-10-15T04:00:00Z","v":203789,"vw":80.902557},{"c":79.69,"h":81.1,"l":78.76,"n":4864,"o":80.68,"t":"2026-10-16T04:00:00Z","v":175920,"vw":79.711348},{"c":79.72,"h":80.42,"l":78.586,"n":5251,"o":79.32,"t":"2026-10-19T04:00:00Z","v":134187,"vw":79.613199},{"c":81.31,"h":81.64,"l":80.58,"n":4228,"o":80.7,"t":"2026-10-20T04:00:00Z","v":124376,"vw":81.247552},{"c":80.71,"h":81.5,"l":79.9301,"n":3968,"o":80.77,"t":"2026-10-21T04:00:00Z","v":126242,"vw":80.753964},{"c":83.88,"h":84.155,"l":81.39,"n":4891,"o":81.4,"t":"2026-10-22T04:00:00Z","v":142870,"vw":83.432033}],"volatilityBars":[{"c":71.17,"h":71.43,"l":70.88,"n":142,"o":70.88,"t":"2026-09-21T13:30:00Z","v":3582,"vw":70.976536},{"c":71.205,"h":71.205,"l":70.82,"n":48,"o":71.155,"t":"2026-09-21T13:45:00Z","v":1396,"vw":71.110743},{"c":70.65,"h":70.91,"l":70.65,"n":86,"o":70.91,"t":"2026-09-21T14:00:00Z","v":2018,"vw":70.832857},{"c":71.175,"h":71.175,"l":70.58,"n":103,"o":70.58,"t":"2026-09-21T14:15:00Z","v":3350,"vw":70.864167},{"c":71.07,"h":71.08,"l":71.012,"n":10,"o":71.012,"t":"2026-09-21T14:30:00Z","v":669,"vw":71.035595},{"c":71.24,"h":71.24,"l":71.05,"n":56,"o":71.065,"t":"2026-09-21T14:45:00Z","v":2303,"vw":71.118691},{"c":71.005,"h":71.32,"l":70.74,"n":231,"o":71.18,"t":"2026-09-21T15:00:00Z","v":9070,"vw":70.925492},{"c":71.32,"h":71.32,"l":71.32,"n":7,"o":71.32,"t":"2026-09-21T15:15:00Z","v":319,"vw":71.32},{"c":71.48,"h":71.48,"l":71.1,"n":61,"o":71.23,"t":"2026-09-21T15:30:00Z","v":2369,"vw":71.21448},{"c":70.85,"h":70.95,"l":70.85,"n":75,"o":70.95,"t":"2026-09-21T15:45:00Z","v":1483,"vw":70.906667},{"c":71.13,"h":71.36,"l":70.84,"n":359,"o":70.99,"t":"2026-09-21T16:00:00Z","v":19534,"vw":71.22147},{"c":71.12,"h":71.25,"l":71.06,"n":102,"o":71.25,"t":"2026-09-21T16:30:00Z","v":2053,"vw":71.136636},{"c":71.105,"h":71.19,"l":71.105,"n":51,"o":71.16,"t":"2026-09-21T16:45:00Z","v":1840,"vw":71.161302},{"c":71.34,"h":71.34,"l":71.165,"n":95,"o":71.165,"t":"2026-09-21T17:00:00Z","v":2625,"vw":71.245},{"c":71.295,"h":71.32,"l":71.185,"n":97,"o":71.32,"t":"2026-09-21T17:15:00Z","v":4457,"vw":71.269449},{"c":71.32,"h":71.32,"l":71.32,"n":9,"o":71.32,"t":"2026-09-21T17:30:00Z","v":270,"vw":71.32},{"c":71.435,"h":71.435,"l":71.32,"n":75,"o":71.37,"t":"2026-09-21T17:45:00Z","v":2969,"vw":71.379},{"c":71.665,"h":71.665,"l":71.42,"n":92,"o":71.42,"t":"2026-09-21T18:00:00Z","v":1900,"vw":71.559746},{"c":71.66,"h":71.76,"l":71.66,"n":82,"o":71.76,"t":"2026-09-21T18:15:00Z","v":2165,"vw":71.6925},{"c":71.73,"h":71.75,"l":71.65,"n":157,"o":71.715,"t":"2026-09-21T18:30:00Z","v":5789,"vw":71.693068},{"c":71.76,"h":71.87,"l":71.74,"n":96,"o":71.76,"t":"2026-09-21T18:45:00Z","v":2421,"vw":71.796667},{"c":71.77,"h":71.89,"l":71.77,"n":89,"o":71.89,"t":"2026-09-21T19:00:00Z","v":2643,"vw":71.82075},{"c":71.855,"h":71.87,"l":71.82,"n":180,"o":71.82,"t":"2026-09-21T19:15:00Z","v":4604,"vw":71.840572},{"c":71.73,"h":71.86,"l":71.73,"n":255,"o":71.85,"t":"2026-09-21T19:30:00Z","v":6400,"vw":71.793033},{"c":71.805,"h":72,"l":71.58,"n":924,"o":71.72,"t":"2026-09-21T19:45:00Z","v":31169,"vw":71.735077},{"c":71.83,"h":71.83,"l":71.83,"n":14,"o":71.83,"t":"2026-09-21T20:00:00Z","v":29968,"vw":71.83},{"c":72.59,"h":72.61,"l":71.999,"n":240,"o":72.09,"t":"2026-09-22T13:30:00Z","v":11288,"vw":72.184632},{"c":72.47,"h":72.85,"l":72.285,"n":140,"o":72.3858,"t":"2026-09-22T13:45:00Z","v":2174,"vw":72.467903},{"c":72.545,"h":72.545,"l":72.43,"n":55,"o":72.43,"t":"2026-09-22T14:00:00Z","v":1742,"vw":72.505618},{"c":72.53,"h":72.53,"l":72.53,"n":9,"o":72.53,"t":"2026-09-22T14:15:00Z","v":334,"vw":72.53},{"c":71.83,"h":72.12,"l":71.69,"n":131,"o":72.095,"t":"2026-09-22T14:30:00Z","v":7852,"vw":71.874197},{"c":72.01,"h":72.01,"l":71.925,"n":23,"o":71.925,"t":"2026-09-22T14:45:00Z","v":2741,"vw":71.930491},{"c":71.96,"h":71.985,"l":71.825,"n":130,"o":71.985,"t":"2026-09-22T15:15:00Z","v":4037,"vw":71.9098},{"c":72.03,"h":72.32,"l":72.03,"n":307,"o":72.175,"t":"2026-09-22T15:45:00Z","v":9505,"vw":72.124094},{"c":72.01,"h":72.035,"l":72.01,"n":30,"o":72.035,"t":"2026-09-22T16:00:00Z","v":1225,"vw":72.02875},{"c":71.66,"h":72.08,"l":71.66,"n":203,"o":71.99,"t":"2026-09-22T16:15:00Z","v":8383,"vw":71.841737},{"c":71.97,"h":71.97,"l":71.96,"n":41,"o":71.96,"t":"2026-09-22T16:30:00Z","v":823,"vw":71.965},{"c":71.95,"h":72.09,"l":71.9,"n":102,"o":71.9,"t":"2026-09-22T16:45:00Z","v":2935,"vw":71.96353},{"c":71.87,"h":71.96,"l":71.78,"n":96,"o":71.96,"t":"2026-09-22T17:00:00Z","v":2639,"vw":71.825},{"c":72.15,"h":72.19,"l":71.975,"n":275,"o":72.05,"t":"2026-09-22T17:15:00Z","v":10666,"vw":72.11489},{"c":72.54,"h":72.545,"l":72.0301,"n":112,"o":72.19,"t":"2026-09-22T17:30:00Z","v":3395,"vw":72.279393},{"c":72.735,"h":72.835,"l":72.53,"n":179,"o":72.53,"t":"2026-09-22T17:45:00Z","v":5486,"vw":72.714022},{"c":72.62,"h":72.725,"l":72.55,"n":73,"o":72.725,"t":"2026-09-22T18:00:00Z","v":2062,"vw":72.62},{"c":72.73,"h":72.77,"l":72.63,"n":96,"o":72.74,"t":"2026-09-22T18:15:00Z","v":2760,"vw":72.717188},{"c":72.74,"h":72.74,"l":72.53,"n":234,"o":72.73,"t":"2026-09-22T18:30:00Z","v":9963,"vw":72.638894},{"c":72.855,"h":72.88,"l":72.61,"n":137,"o":72.74,"t":"2026-09-22T18:45:00Z","v":6913,"vw":72.848398},{"c":73.28,"h":73.28,"l":72.85,"n":242,"o":72.855,"t":"2026-09-22T19:00:00Z","v":7319,"vw":73.05845},{"c":73.7,"h":73.8293,"l":73.215,"n":299,"o":73.215,"t":"2026-09-22T19:15:00Z","v":12363,"vw":73.539849},{"c":73.53,"h":73.955,"l":73.53,"n":569,"o":73.695,"t":"2026-09-22T19:30:00Z","v":20745,"vw":73.748845},{"c":73.68,"h":73.735,"l":73.32,"n":1311,"o":73.57,"t":"2026-09-22T19:45:00Z","v":48385,"vw":73.548515},{"c":73.59,"h":73.59,"l":73.59,"n":20,"o":73.59,"t":"2026-09-22T20:00:00Z","v":39973,"vw":73.59},{"c":73.2775,"h":73.64,"l":73.2775,"n":39,"o":73.59,"t":"2026-09-23T13:30:00Z","v":3606,"vw":73.584365},{"c":73.88,"h":73.88,"l":73.68,"n":27,"o":73.68,"t":"2026-09-23T13:45:00Z","v":581,"vw":73.78},{"c":73.37,"h":73.891,"l":73.37,"n":60,"o":73.6338,"t":"2026-09-23T14:15:00Z","v":2730,"vw":73.669925},{"c":73.45,"h":73.645,"l":73.45,"n":25,"o":73.5,"t":"2026-09-23T14:30:00Z","v":1090,"vw":73.538333},{"c":73.77,"h":73.965,"l":73.37,"n":228,"o":73.44,"t":"2026-09-23T14:45:00Z","v":7283,"vw":73.621959},{"c":73.525,"h":73.725,"l":73.525,"n":162,"o":73.53,"t":"2026-09-23T15:15:00Z","v":4843,"vw":73.608149},{"c":73.86,"h":74.03,"l":73.5,"n":148,"o":73.5,"t":"2026-09-23T15:30:00Z","v":3430,"vw":73.814942},{"c":74.075,"h":74.18,"l":73.89,"n":47,"o":74.045,"t":"2026-09-23T15:45:00Z","v":2857,"vw":74.123},{"c":74.075,"h":74.15,"l":73.915,"n":23,"o":73.915,"t":"2026-09-23T16:00:00Z","v":1662,"vw":74.055357},{"c":73.64,"h":74.44,"l":73.64,"n":414,"o":74.0031,"t":"2026-09-23T16:15:00Z","v":27667,"vw":74.17422},{"c":73.645,"h":73.76,"l":73.55,"n":48,"o":73.76,"t":"2026-09-23T16:30:00Z","v":1689,"vw":73.635241},{"c":73.3492,"h":73.665,"l":73.1,"n":118,"o":73.52,"t":"2026-09-23T16:45:00Z","v":3670,"vw":73.348625},{"c":73.06,"h":73.18,"l":72.83,"n":29,"o":73.18,"t":"2026-09-23T17:00:00Z","v":1464,"vw":72.954722},{"c":73.01,"h":73.06,"l":72.82,"n":44,"o":73.06,"t":"2026-09-23T17:15:00Z","v":939,"vw":72.954199},{"c":73.115,"h":73.115,"l":73,"n":106,"o":73.04,"t":"2026-09-23T17:30:00Z","v":2745,"vw":73.059587},{"c":73.22,"h":73.28,"l":73.165,"n":122,"o":73.18,"t":"2026-09-23T17:45:00Z","v":3090,"vw":73.225556},{"c":73.22,"h":73.22,"l":73.11,"n":51,"o":73.17,"t":"2026-09-23T18:00:00Z","v":1762,"vw":73.198501},{"c":73.28,"h":73.28,"l":73.275,"n":25,"o":73.275,"t":"2026-09-23T18:15:00Z","v":608,"vw":73.276667},{"c":73.155,"h":73.28,"l":73.08,"n":116,"o":73.28,"t":"2026-09-23T18:30:00Z","v":4763,"vw":73.162075},{"c":73.115,"h":73.15,"l":73.04,"n":118,"o":73.08,"t":"2026-09-23T18:45:00Z","v":2206,"vw":73.09},{"c":73.27,"h":73.27,"l":73.1125,"n":173,"o":73.125,"t":"2026-09-23T19:00:00Z","v":5494,"vw":73.180832},{"c":73.415,"h":73.49,"l":73.36,"n":171,"o":73.4086,"t":"2026-09-23T19:15:00Z","v":4921,"vw":73.414377},{"c":73.21,"h":73.5,"l":73.21,"n":316,"o":73.43,"t":"2026-09-23T19:30:00Z","v":12153,"vw":73.393032},{"c":73.29,"h":73.36,"l":73.095,"n":719,"o":73.315,"t":"2026-09-23T19:45:00Z","v":21076,"vw":73.258259},{"c":73.3,"h":73.3,"l":73.3,"n":28,"o":73.3,"t":"2026-09-23T20:00:00Z","v":20623,"vw":73.3},{"c":73.245,"h":73.43,"l":73.13,"n":52,"o":73.43,"t":"2026-09-24T13:30:00Z","v":2239,"vw":73.361736},{"c":73.88,"h":73.88,"l":73.36,"n":43,"o":73.475,"t":"2026-09-24T13:45:00Z","v":1417,"vw":73.5195},{"c":73.13,"h":73.965,"l":73.13,"n":232,"o":73.67,"t":"2026-09-24T14:00:00Z","v":3975,"vw":73.772992},{"c":73.67,"h":73.67,"l":73.24,"n":24,"o":73.4,"t":"2026-09-24T14:15:00Z","v":573,"vw":73.436667},{"c":73.67,"h":73.67,"l":73.67,"n":21,"o":73.67,"t":"2026-09-24T14:30:00Z","v":1234,"vw":73.67},{"c":73.16,"h":73.16,"l":73.16,"n":6,"o":73.16,"t":"2026-09-24T14:45:00Z","v":111,"vw":73.16},{"c":72.91,"h":73.37,"l":72.89,"n":96,"o":73.37,"t":"2026-09-24T15:00:00Z","v":2512,"vw":73.073727},{"c":73.08,"h":73.22,"l":73.03,"n":101,"o":73.03,"t":"2026-09-24T15:15:00Z","v":2277,"vw":73.078},{"c":72.76,"h":73.08,"l":72.76,"n":94,"o":72.92,"t":"2026-09-24T15:30:00Z","v":2542,"vw":72.913206},{"c":73.17,"h":73.2869,"l":72.65,"n":198,"o":72.72,"t":"2026-09-24T15:45:00Z","v":20246,"vw":72.913466},{"c":72.655,"h":72.93,"l":72.5,"n":97,"o":72.93,"t":"2026-09-24T16:00:00Z","v":3239,"vw":72.727353},{"c":73.1,"h":73.28,"l":73.04,"n":111,"o":73.04,"t":"2026-09-24T16:15:00Z","v":2307,"vw":73.165},{"c":72.8,"h":72.81,"l":72.5,"n":133,"o":72.81,"t":"2026-09-24T16:30:00Z","v":4877,"vw":72.5825},{"c":72.57,"h":72.65,"l":72.57,"n":20,"o":72.65,"t":"2026-09-24T16:45:00Z","v":333,"vw":72.61},{"c":72.642,"h":72.642,"l":72.52,"n":85,"o":72.58,"t":"2026-09-24T17:00:00Z","v":3597,"vw":72.596332},{"c":73.095,"h":73.12,"l":72.72,"n":211,"o":72.725,"t":"2026-09-24T17:15:00Z","v":13561,"vw":72.937132},{"c":72.91,"h":73.2025,"l":72.91,"n":80,"o":73.095,"t":"2026-09-24T17:30:00Z","v":2779,"vw":73.088718},{"c":73.0699,"h":73.0699,"l":72.91,"n":63,"o":72.91,"t":"2026-09-24T17:45:00Z","v":1128,"vw":72.959962},{"c":73.28,"h":73.28,"l":72.975,"n":137,"o":73.04,"t":"2026-09-24T18:00:00Z","v":3132,"vw":73.130422},{"c":73.675,"h":73.755,"l":73.4,"n":129,"o":73.47,"t":"2026-09-24T18:15:00Z","v":5895,"vw":73.495725},{"c":73.56,"h":73.68,"l":73.47,"n":103,"o":73.52,"t":"2026-09-24T18:30:00Z","v":3328,"vw":73.559063},{"c":73.415,"h":73.55,"l":73.38,"n":170,"o":73.4201,"t":"2026-09-24T18:45:00Z","v":4772,"vw":73.433758},{"c":73.485,"h":73.52,"l":73.41,"n":43,"o":73.41,"t":"2026-09-24T19:00:00Z","v":1104,"vw":73.47794},{"c":73.675,"h":73.675,"l":73.49,"n":117,"o":73.49,"t":"2026-09-24T19:15:00Z","v":2078,"vw":73.621744},{"c":73.665,"h":73.89,"l":73.61,"n":286,"o":73.76,"t":"2026-09-24T19:30:00Z","v":6276,"vw":73.72096},{"c":73.76,"h":73.89,"l":73.63,"n":642,"o":73.63,"t":"2026-09-24T19:45:00Z","v":14172,"vw":73.735626},{"c":73.73,"h":73.73,"l":73.73,"n":14,"o":73.73,"t":"2026-09-24T20:00:00Z","v":19886,"vw":73.73},{"c":74.405,"h":74.405,"l":73.73,"n":21,"o":73.73,"t":"2026-09-25T13:30:00Z","v":2502,"vw":73.768415},{"c":73.82,"h":73.98,"l":73.82,"n":21,"o":73.98,"t":"2026-09-25T13:45:00Z","v":641,"vw":73.9},{"c":74.315,"h":74.315,"l":74.12,"n":23,"o":74.12,"t":"2026-09-25T14:00:00Z","v":554,"vw":74.23375},{"c":74.32,"h":74.32,"l":74.32,"n":9,"o":74.32,"t":"2026-09-25T14:15:00Z","v":335,"vw":74.32},{"c":74.19,"h":74.65,"l":74.19,"n":87,"o":74.65,"t":"2026-09-25T14:30:00Z","v":1578,"vw":74.460107},{"c":74.1351,"h":74.1351,"l":74.1351,"n":14,"o":74.1351,"t":"2026-09-25T14:45:00Z","v":297,"vw":74.1351},{"c":74.23,"h":74.23,"l":74.2192,"n":23,"o":74.2192,"t":"2026-09-25T15:00:00Z","v":656,"vw":74.221219},{"c":74.63,"h":74.63,"l":74.4,"n":123,"o":74.4,"t":"2026-09-25T15:15:00Z","v":2847,"vw":74.494286},{"c":74.615,"h":74.625,"l":74.48,"n":57,"o":74.585,"t":"2026-09-25T15:30:00Z","v":1239,"vw":74.586},{"c":74.77,"h":74.875,"l":74.62,"n":151,"o":74.62,"t":"2026-09-25T15:45:00Z","v":4400,"vw":74.720975},{"c":74.7,"h":74.95,"l":74.67,"n":164,"o":74.87,"t":"2026-09-25T16:00:00Z","v":3512,"vw":74.811902},{"c":74.53,"h":74.7965,"l":74.52,"n":183,"o":74.57,"t":"2026-09-25T16:15:00Z","v":7282,"vw":74.726186},{"c":74.79,"h":74.79,"l":74.59,"n":96,"o":74.665,"t":"2026-09-25T16:30:00Z","v":2561,"vw":74.689643},{"c":74.73,"h":74.88,"l":74.66,"n":100,"o":74.68,"t":"2026-09-25T16:45:00Z","v":3366,"vw":74.789076},{"c":74.64,"h":74.77,"l":74.58,"n":89,"o":74.77,"t":"2026-09-25T17:00:00Z","v":2516,"vw":74.660249},{"c":74.75,"h":74.85,"l":74.635,"n":184,"o":74.675,"t":"2026-09-25T17:15:00Z","v":6894,"vw":74.739776},{"c":74.77,"h":74.825,"l":74.73,"n":43,"o":74.73,"t":"2026-09-25T17:30:00Z","v":1019,"vw":74.781676},{"c":74.825,"h":74.835,"l":74.75,"n":114,"o":74.81,"t":"2026-09-25T17:45:00Z","v":2460,"vw":74.813322},{"c":74.85,"h":74.85,"l":74.6,"n":376,"o":74.82,"t":"2026-09-25T18:00:00Z","v":9836,"vw":74.698677},{"c":74.71,"h":74.77,"l":74.63,"n":490,"o":74.75,"t":"2026-09-25T18:15:00Z","v":20785,"vw":74.703793},{"c":74.685,"h":74.73,"l":74.58,"n":502,"o":74.72,"t":"2026-09-25T18:30:00Z","v":16519,"vw":74.675486},{"c":74.76,"h":74.89,"l":74.62,"n":210,"o":74.62,"t":"2026-09-25T18:45:00Z","v":7813,"vw":74.728627},{"c":74.94,"h":75,"l":74.86,"n":333,"o":74.88,"t":"2026-09-25T19:00:00Z","v":10216,"vw":74.924889},{"c":74.88,"h":74.97,"l":74.87,"n":230,"o":74.97,"t":"2026-09-25T19:15:00Z","v":5846,"vw":74.937456},{"c":74.85,"h":74.93,"l":74.78,"n":275,"o":74.82,"t":"2026-09-25T19:30:00Z","v":6710,"vw":74.85146},{"c":74.31,"h":75,"l":74.2575,"n":1413,"o":74.88,"t":"2026-09-25T19:45:00Z","v":44516,"vw":74.511531},{"c":74.33,"h":74.33,"l":74.33,"n":17,"o":74.33,"t":"2026-09-25T20:00:00Z","v":26446,"vw":74.33},{"c":74.33,"h":74.33,"l":74.33,"n":2,"o":74.33,"t":"2026-09-28T13:15:00Z","v":210,"vw":74.33},{"c":74.66,"h":74.66,"l":74.46,"n":15,"o":74.46,"t":"2026-09-28T13:30:00Z","v":731,"vw":74.537612},{"c":74.66,"h":74.66,"l":74.66,"n":9,"o":74.66,"t":"2026-09-28T13:45:00Z","v":262,"vw":74.66},{"c":74.495,"h":74.59,"l":74.495,"n":24,"o":74.59,"t":"2026-09-28T14:00:00Z","v":338,"vw":74.5425},{"c":74.23,"h":74.27,"l":74.23,"n":18,"o":74.27,"t":"2026-09-28T14:15:00Z","v":413,"vw":74.242903},{"c":74.47,"h":74.47,"l":74.21,"n":37,"o":74.21,"t":"2026-09-28T14:30:00Z","v":892,"vw":74.280945},{"c":74.34,"h":74.52,"l":74.34,"n":10,"o":74.475,"t":"2026-09-28T14:45:00Z","v":836,"vw":74.458125},{"c":74.5,"h":74.56,"l":74.495,"n":55,"o":74.495,"t":"2026-09-28T15:00:00Z","v":2129,"vw":74.513808},{"c":74.76,"h":74.875,"l":74.39,"n":89,"o":74.57,"t":"2026-09-28T15:15:00Z","v":3054,"vw":74.654932},{"c":74.62,"h":74.805,"l":74.62,"n":17,"o":74.805,"t":"2026-09-28T15:30:00Z","v":982,"vw":74.743333},{"c":74.88,"h":74.88,"l":74.7,"n":55,"o":74.74,"t":"2026-09-28T16:00:00Z","v":2457,"vw":74.767552},{"c":75.045,"h":75.17,"l":74.76,"n":170,"o":74.76,"t":"2026-09-28T16:15:00Z","v":8108,"vw":74.98866},{"c":74.78,"h":75.01,"l":74.78,"n":44,"o":75.01,"t":"2026-09-28T16:30:00Z","v":860,"vw":74.903333},{"c":74.79,"h":74.79,"l":74.79,"n":6,"o":74.79,"t":"2026-09-28T16:45:00Z","v":136,"vw":74.79},{"c":75.1899,"h":75.1899,"l":74.99,"n":124,"o":74.99,"t":"2026-09-28T17:00:00Z","v":3745,"vw":75.101277},{"c":74.87,"h":74.97,"l":74.87,"n":36,"o":74.97,"t":"2026-09-28T17:15:00Z","v":765,"vw":74.9275},{"c":74.63,"h":74.85,"l":74.63,"n":14,"o":74.85,"t":"2026-09-28T17:30:00Z","v":309,"vw":74.74},{"c":74.5,"h":74.63,"l":74.5,"n":102,"o":74.63,"t":"2026-09-28T17:45:00Z","v":2198,"vw":74.586698},{"c":74.23,"h":74.51,"l":74.23,"n":116,"o":74.369,"t":"2026-09-28T18:00:00Z","v":2796,"vw":74.324656},{"c":74.15,"h":74.29,"l":74.15,"n":42,"o":74.23,"t":"2026-09-28T18:15:00Z","v":722,"vw":74.22765},{"c":74.17,"h":74.17,"l":74.17,"n":10,"o":74.17,"t":"2026-09-28T18:30:00Z","v":362,"vw":74.17},{"c":74.165,"h":74.27,"l":74.165,"n":153,"o":74.22,"t":"2026-09-28T18:45:00Z","v":3798,"vw":74.210552},{"c":73.78,"h":74.13,"l":73.7,"n":363,"o":74.13,"t":"2026-09-28T19:00:00Z","v":9138,"vw":73.860927},{"c":73.92,"h":73.98,"l":73.855,"n":120,"o":73.855,"t":"2026-09-28T19:15:00Z","v":3382,"vw":73.925923},{"c":73.74,"h":73.89,"l":73.67,"n":238,"o":73.89,"t":"2026-09-28T19:30:00Z","v":5252,"vw":73.770646},{"c":73.84,"h":74.17,"l":73.59,"n":1181,"o":73.67,"t":"2026-09-28T19:45:00Z","v":34132,"vw":73.844741},{"c":73.84,"h":73.84,"l":73.84,"n":24,"o":73.84,"t":"2026-09-28T20:00:00Z","v":36765,"vw":73.84},{"c":73.335,"h":73.5,"l":73.335,"n":34,"o":73.38,"t":"2026-09-29T13:30:00Z","v":940,"vw":73.392156},{"c":73.83,"h":74.4343,"l":73.76,"n":186,"o":74.4343,"t":"2026-09-29T13:45:00Z","v":8720,"vw":74.069733},{"c":73.955,"h":74.41,"l":73.8,"n":44,"o":73.845,"t":"2026-09-29T14:00:00Z","v":1295,"vw":73.962857},{"c":74.155,"h":74.23,"l":73.94,"n":67,"o":74.19,"t":"2026-09-29T14:15:00Z","v":1622,"vw":74.129416},{"c":73.73,"h":73.8,"l":73.73,"n":15,"o":73.8,"t":"2026-09-29T14:30:00Z","v":537,"vw":73.753333},{"c":73.67,"h":73.67,"l":73.67,"n":14,"o":73.67,"t":"2026-09-29T14:45:00Z","v":338,"vw":73.67},{"c":73.68,"h":73.68,"l":73.68,"n":14,"o":73.68,"t":"2026-09-29T15:00:00Z","v":2423,"vw":73.68},{"c":74.06,"h":74.06,"l":73.8475,"n":51,"o":73.8475,"t":"2026-09-29T15:15:00Z","v":1564,"vw":73.994643},{"c":74.03,"h":74.12,"l":74.03,"n":75,"o":74.12,"t":"2026-09-29T15:45:00Z","v":1045,"vw":74.076667},{"c":73.7501,"h":74.06,"l":73.7501,"n":142,"o":73.85,"t":"2026-09-29T16:00:00Z","v":7156,"vw":73.95115},{"c":73.775,"h":73.92,"l":73.775,"n":84,"o":73.89,"t":"2026-09-29T16:15:00Z","v":2550,"vw":73.849874},{"c":73.73,"h":73.73,"l":73.73,"n":5,"o":73.73,"t":"2026-09-29T16:30:00Z","v":207,"vw":73.73},{"c":73.755,"h":73.83,"l":73.755,"n":15,"o":73.83,"t":"2026-09-29T16:45:00Z","v":366,"vw":73.797308},{"c":73.86,"h":73.86,"l":73.82,"n":64,"o":73.82,"t":"2026-09-29T17:00:00Z","v":1788,"vw":73.836536},{"c":73.78,"h":73.95,"l":73.78,"n":81,"o":73.93,"t":"2026-09-29T17:15:00Z","v":2049,"vw":73.852368},{"c":73.85,"h":73.85,"l":73.79,"n":33,"o":73.8347,"t":"2026-09-29T17:30:00Z","v":1127,"vw":73.836849},{"c":73.76,"h":73.92,"l":73.76,"n":39,"o":73.92,"t":"2026-09-29T17:45:00Z","v":902,"vw":73.813694},{"c":73.75,"h":73.96,"l":73.75,"n":145,"o":73.86,"t":"2026-09-29T18:00:00Z","v":3018,"vw":73.852},{"c":73.81,"h":73.81,"l":73.72,"n":81,"o":73.775,"t":"2026-09-29T18:15:00Z","v":1875,"vw":73.770426},{"c":73.99,"h":73.99,"l":73.7701,"n":99,"o":73.79,"t":"2026-09-29T18:30:00Z","v":2841,"vw":73.868447},{"c":74,"h":74.11,"l":73.96,"n":85,"o":74.005,"t":"2026-09-29T18:45:00Z","v":2799,"vw":74.009844},{"c":74.05,"h":74.06,"l":74,"n":157,"o":74,"t":"2026-09-29T19:00:00Z","v":3116,"vw":74.034318},{"c":74.14,"h":74.17,"l":74.04,"n":152,"o":74.09,"t":"2026-09-29T19:15:00Z","v":4114,"vw":74.109575},{"c":74.18,"h":74.19,"l":74.11,"n":142,"o":74.18,"t":"2026-09-29T19:30:00Z","v":5856,"vw":74.165997},{"c":74.43,"h":74.49,"l":74.11,"n":1091,"o":74.15,"t":"2026-09-29T19:45:00Z","v":25429,"vw":74.311513},{"c":74.47,"h":74.47,"l":74.47,"n":23,"o":74.47,"t":"2026-09-29T20:00:00Z","v":27961,"vw":74.47},{"c":74.47,"h":74.47,"l":74.47,"n":1,"o":74.47,"t":"2026-09-30T12:30:00Z","v":6099,"vw":74.47},{"c":74.4,"h":74.87,"l":74.25,"n":176,"o":74.87,"t":"2026-09-30T13:30:00Z","v":4049,"vw":74.536946},{"c":74.35,"h":74.845,"l":74.3201,"n":93,"o":74.3201,"t":"2026-09-30T13:45:00Z","v":4505,"vw":74.524322},{"c":74.565,"h":74.685,"l":74.415,"n":94,"o":74.54,"t":"2026-09-30T14:00:00Z","v":2654,"vw":74.542426},{"c":74.35,"h":74.52,"l":74.2201,"n":11,"o":74.52,"t":"2026-09-30T14:15:00Z","v":667,"vw":74.316533},{"c":74.4,"h":74.4,"l":74.395,"n":17,"o":74.395,"t":"2026-09-30T14:30:00Z","v":661,"vw":74.3975},{"c":74.62,"h":74.785,"l":74.208,"n":114,"o":74.208,"t":"2026-09-30T14:45:00Z","v":4714,"vw":74.627455},{"c":74.56,"h":74.7175,"l":74.56,"n":58,"o":74.5672,"t":"2026-09-30T15:00:00Z","v":1945,"vw":74.588244},{"c":75.1,"h":75.1,"l":74.87,"n":92,"o":74.87,"t":"2026-09-30T15:30:00Z","v":2432,"vw":74.960201},{"c":75.03,"h":75.03,"l":75.03,"n":8,"o":75.03,"t":"2026-09-30T15:45:00Z","v":173,"vw":75.03},{"c":75.1075,"h":75.24,"l":75,"n":105,"o":75.24,"t":"2026-09-30T16:00:00Z","v":3551,"vw":75.106869},{"c":74.65,"h":75.07,"l":74.64,"n":180,"o":75.07,"t":"2026-09-30T16:15:00Z","v":5907,"vw":74.886077},{"c":74.75,"h":74.77,"l":74.75,"n":41,"o":74.77,"t":"2026-09-30T16:30:00Z","v":1591,"vw":74.768182},{"c":74.82,"h":74.82,"l":74.69,"n":50,"o":74.69,"t":"2026-09-30T16:45:00Z","v":1403,"vw":74.726528},{"c":75.0425,"h":75.39,"l":74.7,"n":322,"o":74.8231,"t":"2026-09-30T17:00:00Z","v":22807,"vw":75.022986},{"c":75.02,"h":75.0975,"l":74.89,"n":74,"o":75.0375,"t":"2026-09-30T17:15:00Z","v":3138,"vw":75.00129},{"c":74.985,"h":75.02,"l":74.82,"n":49,"o":75.02,"t":"2026-09-30T17:30:00Z","v":2899,"vw":74.935578},{"c":74.805,"h":74.88,"l":74.75,"n":111,"o":74.84,"t":"2026-09-30T17:45:00Z","v":2596,"vw":74.831786},{"c":74.92,"h":74.94,"l":74.805,"n":181,"o":74.805,"t":"2026-09-30T18:00:00Z","v":7312,"vw":74.873917},{"c":74.865,"h":74.96,"l":74.8,"n":113,"o":74.92,"t":"2026-09-30T18:15:00Z","v":4259,"vw":74.891254},{"c":74.8,"h":74.87,"l":74.8,"n":70,"o":74.87,"t":"2026-09-30T18:30:00Z","v":2457,"vw":74.848294},{"c":74.62,"h":74.79,"l":74.575,"n":134,"o":74.79,"t":"2026-09-30T18:45:00Z","v":3175,"vw":74.665},{"c":74.61,"h":74.775,"l":74.48,"n":269,"o":74.5601,"t":"2026-09-30T19:00:00Z","v":10591,"vw":74.627134},{"c":74.69,"h":74.75,"l":74.56,"n":248,"o":74.7,"t":"2026-09-30T19:15:00Z","v":6299,"vw":74.63142},{"c":75.01,"h":75.06,"l":74.695,"n":356,"o":74.695,"t":"2026-09-30T19:30:00Z","v":7864,"vw":74.891752},{"c":74.59,"h":75.065,"l":74.48,"n":990,"o":75.0075,"t":"2026-09-30T19:45:00Z","v":36793,"vw":74.681376},{"c":74.55,"h":74.55,"l":74.55,"n":28,"o":74.55,"t":"2026-09-30T20:00:00Z","v":47113,"vw":74.55},{"c":74.805,"h":75.31,"l":74.53,"n":63,"o":74.89,"t":"2026-10-01T13:30:00Z","v":3237,"vw":74.907713},{"c":74.675,"h":74.92,"l":74.615,"n":36,"o":74.615,"t":"2026-10-01T13:45:00Z","v":747,"vw":74.736667},{"c":74.72,"h":74.76,"l":74.65,"n":51,"o":74.65,"t":"2026-10-01T14:00:00Z","v":901,"vw":74.692155},{"c":75.12,"h":75.12,"l":75.12,"n":16,"o":75.12,"t":"2026-10-01T14:30:00Z","v":440,"vw":75.12},{"c":75.17,"h":75.26,"l":75.17,"n":40,"o":75.26,"t":"2026-10-01T14:45:00Z","v":1809,"vw":75.223333},{"c":75.475,"h":75.475,"l":75.36,"n":60,"o":75.36,"t":"2026-10-01T15:00:00Z","v":1050,"vw":75.392137},{"c":75.475,"h":75.5999,"l":75.26,"n":243,"o":75.4575,"t":"2026-10-01T15:15:00Z","v":11109,"vw":75.503023},{"c":75.52,"h":75.52,"l":75.46,"n":71,"o":75.46,"t":"2026-10-01T15:30:00Z","v":2323,"vw":75.485526},{"c":75.14,"h":75.48,"l":75.14,"n":99,"o":75.48,"t":"2026-10-01T15:45:00Z","v":3372,"vw":75.428174},{"c":75.34,"h":75.365,"l":75.24,"n":74,"o":75.365,"t":"2026-10-01T16:00:00Z","v":1749,"vw":75.311529},{"c":75.52,"h":75.58,"l":75.52,"n":100,"o":75.55,"t":"2026-10-01T16:15:00Z","v":2064,"vw":75.549357},{"c":75.75,"h":75.75,"l":75.58,"n":162,"o":75.62,"t":"2026-10-01T16:30:00Z","v":4295,"vw":75.641875},{"c":75.58,"h":75.855,"l":75.58,"n":126,"o":75.7775,"t":"2026-10-01T16:45:00Z","v":3498,"vw":75.715928},{"c":75.695,"h":75.695,"l":75.64,"n":43,"o":75.64,"t":"2026-10-01T17:00:00Z","v":919,"vw":75.6675},{"c":75.66,"h":75.73,"l":75.66,"n":95,"o":75.7,"t":"2026-10-01T17:15:00Z","v":2880,"vw":75.706342},{"c":75.7,"h":75.7,"l":75.655,"n":43,"o":75.655,"t":"2026-10-01T17:30:00Z","v":893,"vw":75.6775},{"c":75.31,"h":75.69,"l":75.31,"n":88,"o":75.69,"t":"2026-10-01T17:45:00Z","v":3217,"vw":75.422445},{"c":75.225,"h":75.3028,"l":75.225,"n":21,"o":75.3028,"t":"2026-10-01T18:00:00Z","v":907,"vw":75.272218},{"c":75.5,"h":75.5,"l":75.21,"n":88,"o":75.225,"t":"2026-10-01T18:15:00Z","v":1599,"vw":75.350883},{"c":75.5,"h":75.66,"l":75.5,"n":93,"o":75.5,"t":"2026-10-01T18:30:00Z","v":2833,"vw":75.592317},{"c":75.38,"h":75.46,"l":75.37,"n":35,"o":75.46,"t":"2026-10-01T18:45:00Z","v":850,"vw":75.403334},{"c":75.24,"h":75.475,"l":75.215,"n":147,"o":75.35,"t":"2026-10-01T19:00:00Z","v":2894,"vw":75.333436},{"c":75.27,"h":75.31,"l":75.175,"n":108,"o":75.24,"t":"2026-10-01T19:15:00Z","v":3278,"vw":75.276211},{"c":74.97,"h":75.25,"l":74.97,"n":269,"o":75.25,"t":"2026-10-01T19:30:00Z","v":7823,"vw":75.131967},{"c":74.73,"h":74.91,"l":74.51,"n":1064,"o":74.91,"t":"2026-10-01T19:45:00Z","v":26689,"vw":74.688835},{"c":74.72,"h":74.72,"l":74.72,"n":20,"o":74.72,"t":"2026-10-01T20:00:00Z","v":37019,"vw":74.72},{"c":75.195,"h":76,"l":74.74,"n":63,"o":75.39,"t":"2026-10-02T13:30:00Z","v":3227,"vw":75.35391},{"c":74.885,"h":75.99,"l":74.885,"n":73,"o":75.045,"t":"2026-10-02T13:45:00Z","v":1892,"vw":75.161667},{"c":74.865,"h":75.185,"l":74.37,"n":119,"o":75.185,"t":"2026-10-02T14:00:00Z","v":3330,"vw":74.782505},{"c":75.33,"h":75.33,"l":74.83,"n":54,"o":75.21,"t":"2026-10-02T14:15:00Z","v":1356,"vw":75.152857},{"c":75.13,"h":75.33,"l":74.825,"n":77,"o":75.33,"t":"2026-10-02T14:30:00Z","v":2869,"vw":74.985277},{"c":75.82,"h":75.83,"l":75.0102,"n":100,"o":75.135,"t":"2026-10-02T14:45:00Z","v":2714,"vw":75.300536},{"c":74.96,"h":75.82,"l":74.86,"n":262,"o":75.82,"t":"2026-10-02T15:00:00Z","v":6580,"vw":75.058273},{"c":75.57,"h":75.57,"l":75.11,"n":149,"o":75.11,"t":"2026-10-02T15:15:00Z","v":3269,"vw":75.267538},{"c":75.735,"h":75.735,"l":75.705,"n":23,"o":75.7329,"t":"2026-10-02T15:30:00Z","v":702,"vw":75.725927},{"c":75.455,"h":75.75,"l":75.3,"n":178,"o":75.725,"t":"2026-10-02T15:45:00Z","v":5112,"vw":75.519659},{"c":75.345,"h":75.44,"l":75.18,"n":147,"o":75.2012,"t":"2026-10-02T16:00:00Z","v":4321,"vw":75.288897},{"c":75.465,"h":75.5,"l":75.41,"n":31,"o":75.41,"t":"2026-10-02T16:15:00Z","v":741,"vw":75.475},{"c":75.49,"h":75.49,"l":75.4575,"n":14,"o":75.4575,"t":"2026-10-02T16:30:00Z","v":297,"vw":75.47375},{"c":75.5,"h":75.58,"l":75.452,"n":98,"o":75.452,"t":"2026-10-02T16:45:00Z","v":3697,"vw":75.505983},{"c":75.48,"h":75.64,"l":75.38,"n":399,"o":75.64,"t":"2026-10-02T17:00:00Z","v":10028,"vw":75.515466},{"c":75.42,"h":75.6,"l":75.4,"n":132,"o":75.5,"t":"2026-10-02T17:15:00Z","v":2937,"vw":75.520678},{"c":75.53,"h":75.55,"l":75.45,"n":35,"o":75.55,"t":"2026-10-02T17:30:00Z","v":1194,"vw":75.5},{"c":75.565,"h":75.73,"l":75.52,"n":193,"o":75.64,"t":"2026-10-02T17:45:00Z","v":5346,"vw":75.625417},{"c":75.6,"h":75.61,"l":75.55,"n":86,"o":75.605,"t":"2026-10-02T18:00:00Z","v":2277,"vw":75.580341},{"c":75.52,"h":75.64,"l":75.42,"n":203,"o":75.61,"t":"2026-10-02T18:15:00Z","v":5782,"vw":75.562298},{"c":75.49,"h":75.58,"l":75.48,"n":97,"o":75.52,"t":"2026-10-02T18:30:00Z","v":2342,"vw":75.516518},{"c":75.38,"h":75.58,"l":75.38,"n":197,"o":75.48,"t":"2026-10-02T18:45:00Z","v":6782,"vw":75.513537},{"c":75.44,"h":75.5599,"l":75.32,"n":116,"o":75.42,"t":"2026-10-02T19:00:00Z","v":3796,"vw":75.398338},{"c":75.27,"h":75.415,"l":75.27,"n":230,"o":75.36,"t":"2026-10-02T19:15:00Z","v":5252,"vw":75.335795},{"c":75.4275,"h":75.435,"l":75.29,"n":154,"o":75.315,"t":"2026-10-02T19:30:00Z","v":4090,"vw":75.35554},{"c":75.5,"h":75.5,"l":75.29,"n":848,"o":75.435,"t":"2026-10-02T19:45:00Z","v":23773,"vw":75.410397},{"c":75.47,"h":75.47,"l":75.47,"n":15,"o":75.47,"t":"2026-10-02T20:00:00Z","v":36677,"vw":75.47},{"c":75.5,"h":75.5,"l":75.47,"n":5,"o":75.47,"t":"2026-10-05T08:15:00Z","v":782,"vw":75.484981},{"c":75.7,"h":75.75,"l":75.27,"n":55,"o":75.34,"t":"2026-10-05T13:30:00Z","v":3421,"vw":75.53018},{"c":75.93,"h":75.94,"l":75.4451,"n":119,"o":75.79,"t":"2026-10-05T13:45:00Z","v":3908,"vw":75.817458},{"c":75.5401,"h":75.97,"l":75.5401,"n":155,"o":75.96,"t":"2026-10-05T14:00:00Z","v":4490,"vw":75.807554},{"c":75.87,"h":76.2,"l":75.87,"n":85,"o":76.18,"t":"2026-10-05T14:15:00Z","v":2792,"vw":76.083047},{"c":75.75,"h":76.05,"l":75.71,"n":104,"o":75.87,"t":"2026-10-05T14:30:00Z","v":2900,"vw":75.897416},{"c":75.98,"h":75.985,"l":75.72,"n":92,"o":75.96,"t":"2026-10-05T14:45:00Z","v":1935,"vw":75.889855},{"c":76.08,"h":76.09,"l":75.78,"n":83,"o":75.985,"t":"2026-10-05T15:00:00Z","v":2017,"vw":75.954438},{"c":76.305,"h":76.315,"l":76.0801,"n":95,"o":76.225,"t":"2026-10-05T15:15:00Z","v":2426,"vw":76.195488},{"c":76.3,"h":76.41,"l":76.22,"n":116,"o":76.41,"t":"2026-10-05T15:30:00Z","v":2037,"vw":76.328012},{"c":76.4,"h":76.4,"l":76.18,"n":140,"o":76.19,"t":"2026-10-05T15:45:00Z","v":2599,"vw":76.250635},{"c":76.4,"h":76.4,"l":76.38,"n":52,"o":76.38,"t":"2026-10-05T16:00:00Z","v":1271,"vw":76.394318},{"c":76.485,"h":76.485,"l":76.38,"n":72,"o":76.42,"t":"2026-10-05T16:15:00Z","v":1260,"vw":76.41875},{"c":76.495,"h":76.56,"l":76.45,"n":49,"o":76.485,"t":"2026-10-05T16:30:00Z","v":1442,"vw":76.49317},{"c":76.42,"h":76.6,"l":76.39,"n":226,"o":76.6,"t":"2026-10-05T16:45:00Z","v":6699,"vw":76.425408},{"c":76.33,"h":76.435,"l":76.33,"n":152,"o":76.41,"t":"2026-10-05T17:00:00Z","v":3176,"vw":76.40764},{"c":76.34,"h":76.43,"l":76.175,"n":276,"o":76.37,"t":"2026-10-05T17:15:00Z","v":6907,"vw":76.272457},{"c":76.024,"h":76.35,"l":76.024,"n":115,"o":76.35,"t":"2026-10-05T17:30:00Z","v":3101,"vw":76.180023},{"c":76.15,"h":76.36,"l":76.1001,"n":129,"o":76.36,"t":"2026-10-05T17:45:00Z","v":2730,"vw":76.208844},{"c":76.26,"h":76.26,"l":76.11,"n":182,"o":76.26,"t":"2026-10-05T18:00:00Z","v":3397,"vw":76.201567},{"c":76.38,"h":76.38,"l":76.174,"n":132,"o":76.174,"t":"2026-10-05T18:15:00Z","v":2611,"vw":76.272227},{"c":76.39,"h":76.455,"l":76.39,"n":83,"o":76.445,"t":"2026-10-05T18:30:00Z","v":2235,"vw":76.440579},{"c":76.5,"h":76.56,"l":76.41,"n":123,"o":76.41,"t":"2026-10-05T18:45:00Z","v":3507,"vw":76.490126},{"c":76.32,"h":76.57,"l":76.32,"n":244,"o":76.57,"t":"2026-10-05T19:00:00Z","v":7055,"vw":76.46391},{"c":76.35,"h":76.385,"l":76.3,"n":118,"o":76.3,"t":"2026-10-05T19:15:00Z","v":2415,"vw":76.334091},{"c":76.9,"h":76.9,"l":76.36,"n":505,"o":76.44,"t":"2026-10-05T19:30:00Z","v":16200,"vw":76.5268},{"c":76.2,"h":76.9,"l":75.83,"n":1996,"o":76.82,"t":"2026-10-05T19:45:00Z","v":61529,"vw":76.219147},{"c":76,"h":76,"l":76,"n":45,"o":76,"t":"2026-10-05T20:00:00Z","v":92078,"vw":76},{"c":76.56,"h":76.78,"l":76.1775,"n":148,"o":76.44,"t":"2026-10-06T13:30:00Z","v":8442,"vw":76.46176},{"c":75.95,"h":76.51,"l":75.95,"n":95,"o":76.51,"t":"2026-10-06T13:45:00Z","v":2451,"vw":76.171855},{"c":75.79,"h":75.79,"l":75.79,"n":39,"o":75.79,"t":"2026-10-06T14:00:00Z","v":592,"vw":75.79},{"c":75.795,"h":76.06,"l":75.795,"n":45,"o":76.06,"t":"2026-10-06T14:15:00Z","v":1292,"vw":75.885836},{"c":76.01,"h":76.01,"l":75.96,"n":69,"o":75.96,"t":"2026-10-06T14:30:00Z","v":1310,"vw":75.996},{"c":75.765,"h":76.02,"l":75.765,"n":31,"o":76.02,"t":"2026-10-06T14:45:00Z","v":592,"vw":75.95375},{"c":75.37,"h":75.48,"l":75.37,"n":83,"o":75.465,"t":"2026-10-06T15:00:00Z","v":1511,"vw":75.438304},{"c":75.7,"h":75.73,"l":75.525,"n":105,"o":75.525,"t":"2026-10-06T15:15:00Z","v":2499,"vw":75.663368},{"c":75.65,"h":75.7,"l":75.65,"n":35,"o":75.7,"t":"2026-10-06T15:30:00Z","v":1241,"vw":75.67},{"c":75.605,"h":75.615,"l":75.605,"n":66,"o":75.615,"t":"2026-10-06T15:45:00Z","v":1075,"vw":75.609491},{"c":75.52,"h":75.74,"l":75.37,"n":154,"o":75.71,"t":"2026-10-06T16:00:00Z","v":3580,"vw":75.572143},{"c":75.655,"h":75.72,"l":75.61,"n":83,"o":75.61,"t":"2026-10-06T16:15:00Z","v":3410,"vw":75.650658},{"c":75.705,"h":75.78,"l":75.705,"n":81,"o":75.74,"t":"2026-10-06T16:30:00Z","v":1915,"vw":75.731875},{"c":75.71,"h":75.82,"l":75.625,"n":95,"o":75.7,"t":"2026-10-06T16:45:00Z","v":2042,"vw":75.703216},{"c":75.77,"h":75.77,"l":75.65,"n":31,"o":75.65,"t":"2026-10-06T17:00:00Z","v":930,"vw":75.74},{"c":75.73,"h":75.73,"l":75.625,"n":50,"o":75.71,"t":"2026-10-06T17:15:00Z","v":1079,"vw":75.67875},{"c":75.7799,"h":75.7799,"l":75.6601,"n":41,"o":75.6601,"t":"2026-10-06T17:30:00Z","v":824,"vw":75.741131},{"c":75.77,"h":75.79,"l":75.66,"n":111,"o":75.73,"t":"2026-10-06T17:45:00Z","v":3898,"vw":75.737568},{"c":75.8462,"h":75.8462,"l":75.81,"n":32,"o":75.81,"t":"2026-10-06T18:00:00Z","v":1159,"vw":75.816679},{"c":75.94,"h":75.94,"l":75.85,"n":110,"o":75.85,"t":"2026-10-06T18:15:00Z","v":2760,"vw":75.883911},{"c":75.84,"h":75.94,"l":75.7861,"n":121,"o":75.94,"t":"2026-10-06T18:30:00Z","v":4375,"vw":75.866989},{"c":75.81,"h":75.93,"l":75.81,"n":132,"o":75.84,"t":"2026-10-06T18:45:00Z","v":3147,"vw":75.87},{"c":75.925,"h":75.94,"l":75.84,"n":116,"o":75.87,"t":"2026-10-06T19:00:00Z","v":2381,"vw":75.883569},{"c":75.845,"h":76.03,"l":75.81,"n":209,"o":76.03,"t":"2026-10-06T19:15:00Z","v":4976,"vw":75.916132},{"c":75.82,"h":75.95,"l":75.8175,"n":238,"o":75.845,"t":"2026-10-06T19:30:00Z","v":5714,"vw":75.868562},{"c":75.91,"h":76.205,"l":75.795,"n":765,"o":75.8275,"t":"2026-10-06T19:45:00Z","v":27572,"vw":75.900312},{"c":75.83,"h":75.83,"l":75.83,"n":35,"o":75.83,"t":"2026-10-06T20:00:00Z","v":38544,"vw":75.83},{"c":77.1117,"h":77.1377,"l":75.53,"n":79,"o":75.53,"t":"2026-10-07T13:30:00Z","v":4664,"vw":76.061818},{"c":76.57,"h":76.57,"l":76.28,"n":38,"o":76.29,"t":"2026-10-07T13:45:00Z","v":1424,"vw":76.367143},{"c":75.99,"h":76.46,"l":75.79,"n":138,"o":76.46,"t":"2026-10-07T14:00:00Z","v":2375,"vw":75.997917},{"c":76.555,"h":76.69,"l":76.285,"n":73,"o":76.285,"t":"2026-10-07T14:15:00Z","v":2068,"vw":76.580292},{"c":76.15,"h":76.59,"l":76.15,"n":10,"o":76.59,"t":"2026-10-07T14:30:00Z","v":265,"vw":76.385304},{"c":76.68,"h":76.77,"l":76.63,"n":53,"o":76.71,"t":"2026-10-07T14:45:00Z","v":2866,"vw":76.698871},{"c":76.63,"h":76.84,"l":76.61,"n":100,"o":76.82,"t":"2026-10-07T15:00:00Z","v":3772,"vw":76.778889},{"c":76.65,"h":76.72,"l":76.63,"n":64,"o":76.705,"t":"2026-10-07T15:15:00Z","v":2355,"vw":76.679119},{"c":76.585,"h":76.8399,"l":76.55,"n":231,"o":76.56,"t":"2026-10-07T15:30:00Z","v":13367,"vw":76.653891},{"c":76.635,"h":76.6575,"l":76.635,"n":74,"o":76.6575,"t":"2026-10-07T15:45:00Z","v":1462,"vw":76.647},{"c":76.62,"h":76.62,"l":76.62,"n":24,"o":76.62,"t":"2026-10-07T16:00:00Z","v":974,"vw":76.62},{"c":76.63,"h":76.79,"l":76.63,"n":80,"o":76.79,"t":"2026-10-07T16:15:00Z","v":2361,"vw":76.729909},{"c":76.57,"h":76.63,"l":76.57,"n":42,"o":76.63,"t":"2026-10-07T16:30:00Z","v":1087,"vw":76.6},{"c":76.625,"h":76.65,"l":76.56,"n":95,"o":76.6,"t":"2026-10-07T16:45:00Z","v":2548,"vw":76.604497},{"c":76.8724,"h":76.8724,"l":76.74,"n":67,"o":76.74,"t":"2026-10-07T17:00:00Z","v":1988,"vw":76.8081},{"c":76.92,"h":76.97,"l":76.89,"n":60,"o":76.97,"t":"2026-10-07T17:15:00Z","v":1434,"vw":76.917143},{"c":76.945,"h":76.945,"l":76.945,"n":13,"o":76.945,"t":"2026-10-07T17:30:00Z","v":620,"vw":76.945},{"c":77.11,"h":77.11,"l":76.945,"n":72,"o":76.945,"t":"2026-10-07T17:45:00Z","v":4776,"vw":76.963537},{"c":77.35,"h":77.485,"l":77.11,"n":116,"o":77.11,"t":"2026-10-07T18:00:00Z","v":3863,"vw":77.300874},{"c":77.17,"h":77.32,"l":77.17,"n":64,"o":77.2538,"t":"2026-10-07T18:15:00Z","v":1238,"vw":77.243077},{"c":77,"h":77.2,"l":77,"n":109,"o":77.2,"t":"2026-10-07T18:30:00Z","v":2483,"vw":77.0875},{"c":76.775,"h":76.88,"l":76.69,"n":65,"o":76.88,"t":"2026-10-07T18:45:00Z","v":1767,"vw":76.792004},{"c":76.445,"h":76.93,"l":76.445,"n":113,"o":76.93,"t":"2026-10-07T19:00:00Z","v":3140,"vw":76.678425},{"c":76.425,"h":76.45,"l":76.38,"n":85,"o":76.45,"t":"2026-10-07T19:15:00Z","v":2431,"vw":76.430849},{"c":76.38,"h":76.4356,"l":76.31,"n":118,"o":76.4356,"t":"2026-10-07T19:30:00Z","v":3676,"vw":76.409735},{"c":76.55,"h":76.64,"l":76.42,"n":674,"o":76.49,"t":"2026-10-07T19:45:00Z","v":29199,"vw":76.521844},{"c":76.49,"h":76.49,"l":76.49,"n":41,"o":76.49,"t":"2026-10-07T20:00:00Z","v":108718,"vw":76.49},{"c":76.855,"h":77.17,"l":76.61,"n":45,"o":76.61,"t":"2026-10-08T13:30:00Z","v":2739,"vw":76.864947},{"c":76.63,"h":76.89,"l":76.63,"n":14,"o":76.89,"t":"2026-10-08T13:45:00Z","v":405,"vw":76.76},{"c":76.625,"h":76.625,"l":76.625,"n":29,"o":76.625,"t":"2026-10-08T14:00:00Z","v":851,"vw":76.625},{"c":76.88,"h":76.99,"l":76.88,"n":125,"o":76.93,"t":"2026-10-08T14:15:00Z","v":4391,"vw":76.958958},{"c":76.97,"h":77.13,"l":76.97,"n":26,"o":77.115,"t":"2026-10-08T14:30:00Z","v":603,"vw":77.033},{"c":76.54,"h":76.9328,"l":76.54,"n":99,"o":76.9328,"t":"2026-10-08T14:45:00Z","v":3852,"vw":76.728426},{"c":76.3,"h":76.46,"l":76.18,"n":124,"o":76.46,"t":"2026-10-08T15:00:00Z","v":4054,"vw":76.338348},{"c":76.31,"h":76.31,"l":76.17,"n":234,"o":76.27,"t":"2026-10-08T15:15:00Z","v":6747,"vw":76.236081},{"c":75.965,"h":76.29,"l":75.81,"n":245,"o":76.29,"t":"2026-10-08T15:30:00Z","v":7847,"vw":76.02643},{"c":76.115,"h":76.1225,"l":75.84,"n":238,"o":75.99,"t":"2026-10-08T15:45:00Z","v":8751,"vw":76.004714},{"c":76.05,"h":76.125,"l":76.05,"n":84,"o":76.12,"t":"2026-10-08T16:00:00Z","v":1871,"vw":76.092045},{"c":76.1,"h":76.33,"l":76.09,"n":290,"o":76.12,"t":"2026-10-08T16:15:00Z","v":7718,"vw":76.185275},{"c":76.04,"h":76.16,"l":76.04,"n":76,"o":76.16,"t":"2026-10-08T16:30:00Z","v":4736,"vw":76.134176},{"c":76.455,"h":76.455,"l":76.095,"n":268,"o":76.105,"t":"2026-10-08T16:45:00Z","v":8741,"vw":76.188112},{"c":76.49,"h":76.585,"l":76.37,"n":123,"o":76.37,"t":"2026-10-08T17:00:00Z","v":5706,"vw":76.499177},{"c":76.22,"h":76.495,"l":76.22,"n":211,"o":76.495,"t":"2026-10-08T17:15:00Z","v":7281,"vw":76.362472},{"c":76.49,"h":76.49,"l":76.22,"n":77,"o":76.22,"t":"2026-10-08T17:30:00Z","v":1747,"vw":76.275529},{"c":76.35,"h":76.49,"l":76.335,"n":100,"o":76.49,"t":"2026-10-08T17:45:00Z","v":1748,"vw":76.374446},{"c":76.09,"h":76.26,"l":76.09,"n":93,"o":76.245,"t":"2026-10-08T18:00:00Z","v":2682,"vw":76.181853},{"c":76.065,"h":76.35,"l":76.065,"n":154,"o":76.1,"t":"2026-10-08T18:15:00Z","v":6994,"vw":76.20496},{"c":76.37,"h":76.37,"l":75.805,"n":232,"o":75.99,"t":"2026-10-08T18:30:00Z","v":12748,"vw":75.928454},{"c":76.375,"h":76.51,"l":76.315,"n":131,"o":76.43,"t":"2026-10-08T18:45:00Z","v":4095,"vw":76.383043},{"c":76.61,"h":76.61,"l":76.49,"n":126,"o":76.54,"t":"2026-10-08T19:00:00Z","v":3469,"vw":76.561544},{"c":76.465,"h":76.68,"l":76.465,"n":98,"o":76.68,"t":"2026-10-08T19:15:00Z","v":1376,"vw":76.583},{"c":76.49,"h":76.56,"l":76.47,"n":131,"o":76.52,"t":"2026-10-08T19:30:00Z","v":2764,"vw":76.511031},{"c":76.33,"h":76.63,"l":76.32,"n":877,"o":76.4725,"t":"2026-10-08T19:45:00Z","v":25079,"vw":76.511482},{"c":76.35,"h":76.35,"l":76.35,"n":21,"o":76.35,"t":"2026-10-08T20:00:00Z","v":31896,"vw":76.35},{"c":76.74,"h":76.86,"l":76.56,"n":17,"o":76.56,"t":"2026-10-09T13:30:00Z","v":764,"vw":76.648235},{"c":77.005,"h":77.005,"l":77.005,"n":9,"o":77.005,"t":"2026-10-09T13:45:00Z","v":291,"vw":77.005},{"c":77.3,"h":77.53,"l":76.765,"n":80,"o":77.16,"t":"2026-10-09T14:00:00Z","v":2353,"vw":77.095565},{"c":76.53,"h":77.07,"l":76.3,"n":79,"o":77.07,"t":"2026-10-09T14:15:00Z","v":2678,"vw":76.590817},{"c":76.035,"h":76.38,"l":75.76,"n":47,"o":76.38,"t":"2026-10-09T14:30:00Z","v":1506,"vw":76.108315},{"c":76.15,"h":76.15,"l":75.71,"n":136,"o":76.02,"t":"2026-10-09T14:45:00Z","v":3768,"vw":75.906674},{"c":76.4394,"h":76.4394,"l":76.22,"n":29,"o":76.22,"t":"2026-10-09T15:00:00Z","v":597,"vw":76.321125},{"c":76.845,"h":76.85,"l":76.7,"n":104,"o":76.72,"t":"2026-10-09T15:15:00Z","v":5558,"vw":76.774714},{"c":76.645,"h":76.75,"l":76.595,"n":112,"o":76.74,"t":"2026-10-09T15:30:00Z","v":4185,"vw":76.683863},{"c":76.65,"h":76.83,"l":76.65,"n":52,"o":76.6501,"t":"2026-10-09T15:45:00Z","v":1314,"vw":76.767661},{"c":76.81,"h":76.96,"l":76.81,"n":31,"o":76.81,"t":"2026-10-09T16:00:00Z","v":2466,"vw":76.94459},{"c":76.77,"h":76.81,"l":76.77,"n":23,"o":76.81,"t":"2026-10-09T16:15:00Z","v":477,"vw":76.79},{"c":77.01,"h":77.01,"l":76.92,"n":39,"o":76.9245,"t":"2026-10-09T16:30:00Z","v":1571,"vw":76.939257},{"c":76.82,"h":77.07,"l":76.42,"n":315,"o":76.98,"t":"2026-10-09T16:45:00Z","v":11918,"vw":76.805308},{"c":76.84,"h":76.96,"l":76.84,"n":47,"o":76.865,"t":"2026-10-09T17:00:00Z","v":1345,"vw":76.908333},{"c":76.855,"h":76.95,"l":76.64,"n":110,"o":76.875,"t":"2026-10-09T17:15:00Z","v":2641,"vw":76.84116},{"c":77.01,"h":77.01,"l":76.855,"n":96,"o":76.8824,"t":"2026-10-09T17:30:00Z","v":2199,"vw":76.952019},{"c":77.13,"h":77.185,"l":77.08,"n":91,"o":77.105,"t":"2026-10-09T17:45:00Z","v":2004,"vw":77.129312},{"c":77.245,"h":77.245,"l":77.13,"n":64,"o":77.13,"t":"2026-10-09T18:00:00Z","v":1636,"vw":77.173729},{"c":77.01,"h":77.235,"l":76.975,"n":149,"o":77.235,"t":"2026-10-09T18:15:00Z","v":3959,"vw":77.127424},{"c":77.09,"h":77.13,"l":76.86,"n":75,"o":77.1,"t":"2026-10-09T18:30:00Z","v":1455,"vw":77.042857},{"c":77.32,"h":77.3253,"l":77.12,"n":140,"o":77.19,"t":"2026-10-09T18:45:00Z","v":4624,"vw":77.215437},{"c":77.23,"h":77.34,"l":77.13,"n":119,"o":77.31,"t":"2026-10-09T19:00:00Z","v":3979,"vw":77.258446},{"c":77.2,"h":77.285,"l":77.11,"n":126,"o":77.2251,"t":"2026-10-09T19:15:00Z","v":3500,"vw":77.203693},{"c":77.275,"h":77.34,"l":77.21,"n":196,"o":77.21,"t":"2026-10-09T19:30:00Z","v":6109,"vw":77.26176},{"c":77.22,"h":77.495,"l":77.13,"n":983,"o":77.35,"t":"2026-10-09T19:45:00Z","v":30636,"vw":77.273497},{"c":77.16,"h":77.16,"l":76.98,"n":20,"o":77.16,"t":"2026-10-09T20:00:00Z","v":25500,"vw":77.156497},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-12T11:00:00Z","v":200,"vw":77},{"c":77.455,"h":78,"l":77.455,"n":43,"o":77.71,"t":"2026-10-12T13:30:00Z","v":3472,"vw":77.751454},{"c":77.82,"h":78.11,"l":77.455,"n":67,"o":77.665,"t":"2026-10-12T13:45:00Z","v":1770,"vw":77.736},{"c":77.57,"h":77.79,"l":77.11,"n":151,"o":77.79,"t":"2026-10-12T14:00:00Z","v":5756,"vw":77.505398},{"c":77.95,"h":78.15,"l":77.1401,"n":228,"o":77.4,"t":"2026-10-12T14:15:00Z","v":5350,"vw":77.781725},{"c":77.745,"h":78.1,"l":77.745,"n":54,"o":78.01,"t":"2026-10-12T14:30:00Z","v":2412,"vw":77.900057},{"c":77.79,"h":78.11,"l":77.65,"n":262,"o":78.11,"t":"2026-10-12T14:45:00Z","v":8552,"vw":77.817815},{"c":78.16,"h":78.3,"l":77.68,"n":314,"o":78,"t":"2026-10-12T15:00:00Z","v":11804,"vw":78.069132},{"c":78.32,"h":78.415,"l":78.15,"n":78,"o":78.415,"t":"2026-10-12T15:15:00Z","v":1773,"vw":78.274917},{"c":78.09,"h":78.25,"l":78.02,"n":77,"o":78.25,"t":"2026-10-12T15:30:00Z","v":3195,"vw":78.069167},{"c":78.04,"h":78.14,"l":78.04,"n":68,"o":78.09,"t":"2026-10-12T15:45:00Z","v":1198,"vw":78.095},{"c":77.81,"h":78.11,"l":77.81,"n":130,"o":78.07,"t":"2026-10-12T16:00:00Z","v":3195,"vw":77.998477},{"c":77.84,"h":77.9,"l":77.84,"n":55,"o":77.9,"t":"2026-10-12T16:15:00Z","v":1144,"vw":77.867933},{"c":78.045,"h":78.1075,"l":77.965,"n":190,"o":77.965,"t":"2026-10-12T16:30:00Z","v":8378,"vw":78.067989},{"c":78.1,"h":78.215,"l":78.07,"n":164,"o":78.07,"t":"2026-10-12T16:45:00Z","v":4802,"vw":78.160748},{"c":78.17,"h":78.175,"l":78.01,"n":54,"o":78.06,"t":"2026-10-12T17:00:00Z","v":2298,"vw":78.090064},{"c":78.25,"h":78.25,"l":78.2,"n":133,"o":78.2,"t":"2026-10-12T17:15:00Z","v":2680,"vw":78.238571},{"c":78.25,"h":78.33,"l":78.25,"n":122,"o":78.25,"t":"2026-10-12T17:30:00Z","v":4007,"vw":78.267127},{"c":78.395,"h":78.395,"l":78.08,"n":181,"o":78.25,"t":"2026-10-12T17:45:00Z","v":5466,"vw":78.298092},{"c":78.6,"h":78.67,"l":78.59,"n":74,"o":78.59,"t":"2026-10-12T18:00:00Z","v":1053,"vw":78.629488},{"c":78.4799,"h":78.58,"l":78.265,"n":107,"o":78.4101,"t":"2026-10-12T18:15:00Z","v":5806,"vw":78.527737},{"c":78.3,"h":78.45,"l":78.27,"n":69,"o":78.45,"t":"2026-10-12T18:30:00Z","v":1634,"vw":78.358889},{"c":78.2301,"h":78.35,"l":78.14,"n":148,"o":78.14,"t":"2026-10-12T18:45:00Z","v":2738,"vw":78.276804},{"c":78.29,"h":78.395,"l":78.28,"n":159,"o":78.32,"t":"2026-10-12T19:00:00Z","v":4437,"vw":78.349328},{"c":78.29,"h":78.31,"l":78.27,"n":111,"o":78.27,"t":"2026-10-12T19:15:00Z","v":1855,"vw":78.286},{"c":78.39,"h":78.39,"l":78.1825,"n":250,"o":78.1825,"t":"2026-10-12T19:30:00Z","v":6202,"vw":78.295579},{"c":77.96,"h":78.46,"l":77.915,"n":1109,"o":78.275,"t":"2026-10-12T19:45:00Z","v":22200,"vw":78.125314},{"c":77.92,"h":77.92,"l":77.92,"n":34,"o":77.92,"t":"2026-10-12T20:00:00Z","v":34045,"vw":77.92},{"c":78.855,"h":79.2,"l":78.29,"n":154,"o":78.77,"t":"2026-10-13T13:30:00Z","v":12363,"vw":78.792508},{"c":78.68,"h":78.915,"l":78.46,"n":63,"o":78.875,"t":"2026-10-13T13:45:00Z","v":3081,"vw":78.721923},{"c":78.335,"h":78.475,"l":78.335,"n":62,"o":78.47,"t":"2026-10-13T14:00:00Z","v":2070,"vw":78.447909},{"c":77.97,"h":78.09,"l":77.89,"n":31,"o":78.045,"t":"2026-10-13T14:15:00Z","v":1262,"vw":78.0385},{"c":77.89,"h":78.135,"l":77.89,"n":31,"o":78.03,"t":"2026-10-13T14:30:00Z","v":1814,"vw":78.003239},{"c":78.38,"h":78.38,"l":77.98,"n":65,"o":77.98,"t":"2026-10-13T14:45:00Z","v":1641,"vw":78.264801},{"c":78.54,"h":78.545,"l":78.38,"n":46,"o":78.42,"t":"2026-10-13T15:00:00Z","v":1383,"vw":78.468809},{"c":78.6,"h":78.66,"l":78.6,"n":90,"o":78.63,"t":"2026-10-13T15:15:00Z","v":2216,"vw":78.627774},{"c":78.41,"h":78.6,"l":78.4,"n":44,"o":78.6,"t":"2026-10-13T15:30:00Z","v":1283,"vw":78.452264},{"c":78.5,"h":78.56,"l":78.41,"n":64,"o":78.41,"t":"2026-10-13T15:45:00Z","v":2364,"vw":78.53407},{"c":78.5,"h":78.5,"l":78.5,"n":35,"o":78.5,"t":"2026-10-13T16:00:00Z","v":548,"vw":78.5},{"c":78.56,"h":78.585,"l":78.56,"n":21,"o":78.56,"t":"2026-10-13T16:15:00Z","v":787,"vw":78.574677},{"c":78.68,"h":78.685,"l":78.45,"n":98,"o":78.525,"t":"2026-10-13T16:30:00Z","v":4305,"vw":78.549448},{"c":78.88,"h":78.88,"l":78.705,"n":116,"o":78.73,"t":"2026-10-13T16:45:00Z","v":3695,"vw":78.826601},{"c":78.77,"h":78.77,"l":78.7,"n":71,"o":78.77,"t":"2026-10-13T17:00:00Z","v":1806,"vw":78.724735},{"c":78.68,"h":78.755,"l":78.68,"n":19,"o":78.685,"t":"2026-10-13T17:15:00Z","v":1066,"vw":78.707778},{"c":78.745,"h":78.82,"l":78.73,"n":124,"o":78.73,"t":"2026-10-13T17:30:00Z","v":2500,"vw":78.772273},{"c":78.66,"h":78.765,"l":78.475,"n":150,"o":78.765,"t":"2026-10-13T17:45:00Z","v":6444,"vw":78.667158},{"c":78.77,"h":78.77,"l":78.645,"n":46,"o":78.645,"t":"2026-10-13T18:00:00Z","v":730,"vw":78.739675},{"c":78.77,"h":78.77,"l":78.77,"n":12,"o":78.77,"t":"2026-10-13T18:15:00Z","v":227,"vw":78.77},{"c":78.74,"h":78.74,"l":78.66,"n":76,"o":78.66,"t":"2026-10-13T18:30:00Z","v":1331,"vw":78.713097},{"c":78.73,"h":78.74,"l":78.71,"n":70,"o":78.74,"t":"2026-10-13T18:45:00Z","v":1796,"vw":78.728889},{"c":78.7558,"h":78.8,"l":78.63,"n":117,"o":78.63,"t":"2026-10-13T19:00:00Z","v":3479,"vw":78.732854},{"c":78.785,"h":78.935,"l":78.76,"n":239,"o":78.76,"t":"2026-10-13T19:15:00Z","v":10529,"vw":78.819065},{"c":79.07,"h":79.07,"l":78.9,"n":326,"o":78.91,"t":"2026-10-13T19:30:00Z","v":4584,"vw":78.981082},{"c":78.83,"h":79.045,"l":78.735,"n":680,"o":79.045,"t":"2026-10-13T19:45:00Z","v":21700,"vw":78.843657},{"c":78.81,"h":78.81,"l":78.81,"n":27,"o":78.81,"t":"2026-10-13T20:00:00Z","v":24765,"vw":78.81},{"c":79.3,"h":79.3,"l":75.32,"n":140,"o":79.17,"t":"2026-10-14T13:30:00Z","v":6601,"vw":78.510513},{"c":78.9425,"h":79.43,"l":78.915,"n":65,"o":79.43,"t":"2026-10-14T13:45:00Z","v":2375,"vw":79.170032},{"c":78.98,"h":79.38,"l":78.5401,"n":113,"o":78.915,"t":"2026-10-14T14:00:00Z","v":3743,"vw":78.99454},{"c":79.125,"h":79.18,"l":78.855,"n":64,"o":79.12,"t":"2026-10-14T14:15:00Z","v":2121,"vw":78.989158},{"c":78.94,"h":79.09,"l":78.92,"n":59,"o":79.09,"t":"2026-10-14T14:30:00Z","v":1633,"vw":78.978784},{"c":79.09,"h":79.21,"l":79.06,"n":59,"o":79.075,"t":"2026-10-14T14:45:00Z","v":2082,"vw":79.12375},{"c":79.21,"h":79.21,"l":79.0201,"n":101,"o":79.025,"t":"2026-10-14T15:00:00Z","v":3274,"vw":79.121398},{"c":79.425,"h":79.425,"l":79.135,"n":84,"o":79.135,"t":"2026-10-14T15:15:00Z","v":2141,"vw":79.228889},{"c":79.42,"h":79.45,"l":79.42,"n":67,"o":79.42,"t":"2026-10-14T15:30:00Z","v":1512,"vw":79.430658},{"c":79.35,"h":79.54,"l":79.35,"n":51,"o":79.54,"t":"2026-10-14T15:45:00Z","v":3010,"vw":79.417857},{"c":79.68,"h":79.68,"l":79.405,"n":75,"o":79.42,"t":"2026-10-14T16:00:00Z","v":1304,"vw":79.542878},{"c":79.61,"h":79.785,"l":79.6,"n":135,"o":79.642,"t":"2026-10-14T16:15:00Z","v":4556,"vw":79.670571},{"c":79.68,"h":79.82,"l":79.68,"n":64,"o":79.82,"t":"2026-10-14T16:30:00Z","v":1595,"vw":79.7675},{"c":79.48,"h":79.64,"l":79.375,"n":132,"o":79.64,"t":"2026-10-14T16:45:00Z","v":3677,"vw":79.455039},{"c":79.49,"h":79.49,"l":79.49,"n":26,"o":79.49,"t":"2026-10-14T17:00:00Z","v":966,"vw":79.49},{"c":79.68,"h":79.68,"l":79.52,"n":124,"o":79.52,"t":"2026-10-14T17:15:00Z","v":4256,"vw":79.61501},{"c":79.61,"h":79.8,"l":79.61,"n":134,"o":79.75,"t":"2026-10-14T17:30:00Z","v":3803,"vw":79.70307},{"c":79.7,"h":79.71,"l":79.54,"n":146,"o":79.54,"t":"2026-10-14T17:45:00Z","v":3037,"vw":79.667299},{"c":79.89,"h":79.93,"l":79.88,"n":80,"o":79.9,"t":"2026-10-14T18:00:00Z","v":3090,"vw":79.899646},{"c":80.22,"h":80.225,"l":79.97,"n":146,"o":79.98,"t":"2026-10-14T18:15:00Z","v":3991,"vw":80.091332},{"c":80.2899,"h":80.3399,"l":80.11,"n":91,"o":80.25,"t":"2026-10-14T18:30:00Z","v":2346,"vw":80.263092},{"c":80.3,"h":80.4,"l":80.21,"n":233,"o":80.21,"t":"2026-10-14T18:45:00Z","v":6804,"vw":80.324986},{"c":80.265,"h":80.32,"l":80.26,"n":41,"o":80.31,"t":"2026-10-14T19:00:00Z","v":1634,"vw":80.287857},{"c":80.29,"h":80.425,"l":80.29,"n":172,"o":80.33,"t":"2026-10-14T19:15:00Z","v":5459,"vw":80.324272},{"c":80.03,"h":80.3125,"l":79.93,"n":293,"o":80.3,"t":"2026-10-14T19:30:00Z","v":8693,"vw":80.127556},{"c":80.42,"h":80.49,"l":80.12,"n":973,"o":80.17,"t":"2026-10-14T19:45:00Z","v":32784,"vw":80.353984},{"c":80.4,"h":80.4,"l":80.4,"n":31,"o":80.4,"t":"2026-10-14T20:00:00Z","v":48331,"vw":80.4},{"c":81.99,"h":82.08,"l":81.425,"n":102,"o":81.57,"t":"2026-10-15T13:30:00Z","v":5794,"vw":81.763819},{"c":82.71,"h":82.75,"l":82.57,"n":43,"o":82.75,"t":"2026-10-15T13:45:00Z","v":1494,"vw":82.713934},{"c":82.94,"h":83.3729,"l":82.84,"n":158,"o":83.02,"t":"2026-10-15T14:00:00Z","v":3090,"vw":82.93356},{"c":83.16,"h":83.16,"l":82.88,"n":47,"o":83.09,"t":"2026-10-15T14:15:00Z","v":945,"vw":83.06125},{"c":82.276,"h":83.3,"l":82.276,"n":117,"o":83.3,"t":"2026-10-15T14:30:00Z","v":2981,"vw":82.944275},{"c":82.61,"h":82.9,"l":82.086,"n":137,"o":82.31,"t":"2026-10-15T14:45:00Z","v":4319,"vw":82.613676},{"c":82.36,"h":82.78,"l":82.36,"n":177,"o":82.78,"t":"2026-10-15T15:00:00Z","v":5904,"vw":82.579448},{"c":81.565,"h":81.945,"l":81.326,"n":112,"o":81.945,"t":"2026-10-15T15:15:00Z","v":2377,"vw":81.736},{"c":81.9,"h":81.9,"l":81.63,"n":109,"o":81.63,"t":"2026-10-15T15:30:00Z","v":3363,"vw":81.735324},{"c":81.686,"h":81.91,"l":81.686,"n":106,"o":81.91,"t":"2026-10-15T15:45:00Z","v":3109,"vw":81.855824},{"c":81.775,"h":81.83,"l":81.67,"n":84,"o":81.68,"t":"2026-10-15T16:00:00Z","v":2778,"vw":81.784303},{"c":81.87,"h":81.885,"l":81.67,"n":186,"o":81.775,"t":"2026-10-15T16:15:00Z","v":4200,"vw":81.772431},{"c":81.74,"h":82.05,"l":81.74,"n":166,"o":81.865,"t":"2026-10-15T16:30:00Z","v":3791,"vw":81.900164},{"c":81.65,"h":81.74,"l":81.65,"n":35,"o":81.74,"t":"2026-10-15T16:45:00Z","v":1362,"vw":81.683432},{"c":81.685,"h":81.835,"l":81.68,"n":101,"o":81.68,"t":"2026-10-15T17:00:00Z","v":3124,"vw":81.718038},{"c":81.675,"h":81.815,"l":81.55,"n":48,"o":81.655,"t":"2026-10-15T17:15:00Z","v":1614,"vw":81.655042},{"c":81.21,"h":81.805,"l":81.21,"n":157,"o":81.805,"t":"2026-10-15T17:30:00Z","v":4925,"vw":81.457194},{"c":81.33,"h":81.44,"l":81.295,"n":100,"o":81.295,"t":"2026-10-15T17:45:00Z","v":2138,"vw":81.352636},{"c":81.22,"h":81.3,"l":81.04,"n":148,"o":81.3,"t":"2026-10-15T18:00:00Z","v":3318,"vw":81.209258},{"c":81.11,"h":81.4,"l":81.11,"n":201,"o":81.29,"t":"2026-10-15T18:15:00Z","v":6743,"vw":81.190632},{"c":81.03,"h":81.03,"l":80.85,"n":129,"o":81.03,"t":"2026-10-15T18:30:00Z","v":3704,"vw":80.93324},{"c":80.8525,"h":81.04,"l":80.686,"n":330,"o":80.935,"t":"2026-10-15T18:45:00Z","v":14722,"vw":80.95641},{"c":80.615,"h":80.8525,"l":80.615,"n":220,"o":80.85,"t":"2026-10-15T19:00:00Z","v":6286,"vw":80.768913},{"c":80.72,"h":80.77,"l":80.61,"n":415,"o":80.63,"t":"2026-10-15T19:15:00Z","v":15556,"vw":80.678795},{"c":80.316,"h":80.76,"l":80.28,"n":500,"o":80.71,"t":"2026-10-15T19:30:00Z","v":17217,"vw":80.549866},{"c":80.261,"h":80.39,"l":80.1,"n":1329,"o":80.31,"t":"2026-10-15T19:45:00Z","v":36393,"vw":80.190983},{"c":80.29,"h":80.29,"l":80.29,"n":19,"o":80.29,"t":"2026-10-15T20:00:00Z","v":27612,"vw":80.29},{"c":81,"h":81,"l":81,"n":7,"o":81,"t":"2026-10-16T11:00:00Z","v":399,"vw":81},{"c":80.64,"h":80.68,"l":80.635,"n":36,"o":80.68,"t":"2026-10-16T13:30:00Z","v":5310,"vw":80.678293},{"c":80.97,"h":80.97,"l":80.97,"n":12,"o":80.97,"t":"2026-10-16T13:45:00Z","v":333,"vw":80.97},{"c":81.1,"h":81.1,"l":81.04,"n":41,"o":81.04,"t":"2026-10-16T14:00:00Z","v":740,"vw":81.079735},{"c":80.525,"h":80.715,"l":80.525,"n":34,"o":80.65,"t":"2026-10-16T14:15:00Z","v":1547,"vw":80.609286},{"c":80.37,"h":80.7,"l":80.37,"n":46,"o":80.7,"t":"2026-10-16T14:30:00Z","v":902,"vw":80.57},{"c":80.096,"h":80.53,"l":80.096,"n":94,"o":80.53,"t":"2026-10-16T14:45:00Z","v":4545,"vw":80.39368},{"c":80.21,"h":80.485,"l":80.09,"n":165,"o":80.3,"t":"2026-10-16T15:30:00Z","v":3960,"vw":80.310297},{"c":80.285,"h":80.365,"l":80.19,"n":95,"o":80.19,"t":"2026-10-16T15:45:00Z","v":3913,"vw":80.289705},{"c":79.78,"h":80.265,"l":79.78,"n":87,"o":80.265,"t":"2026-10-16T16:00:00Z","v":4171,"vw":79.867358},{"c":79.8425,"h":79.92,"l":79.75,"n":68,"o":79.92,"t":"2026-10-16T16:15:00Z","v":1567,"vw":79.802813},{"c":79.555,"h":79.84,"l":79.555,"n":75,"o":79.84,"t":"2026-10-16T16:30:00Z","v":2809,"vw":79.730586},{"c":79.4,"h":79.4,"l":79.4,"n":55,"o":79.4,"t":"2026-10-16T16:45:00Z","v":1263,"vw":79.4},{"c":79.11,"h":79.31,"l":79.09,"n":99,"o":79.09,"t":"2026-10-16T17:00:00Z","v":3109,"vw":79.190874},{"c":78.935,"h":79.11,"l":78.76,"n":150,"o":79.11,"t":"2026-10-16T17:15:00Z","v":5366,"vw":79.001231},{"c":79.27,"h":79.27,"l":78.91,"n":82,"o":78.91,"t":"2026-10-16T17:30:00Z","v":2279,"vw":79.025517},{"c":78.94,"h":79.19,"l":78.92,"n":73,"o":79.18,"t":"2026-10-16T17:45:00Z","v":2588,"vw":79.10535},{"c":79.22,"h":79.24,"l":79.07,"n":71,"o":79.07,"t":"2026-10-16T18:00:00Z","v":2473,"vw":79.192006},{"c":79.4,"h":79.4364,"l":79.235,"n":118,"o":79.235,"t":"2026-10-16T18:15:00Z","v":2730,"vw":79.357486},{"c":79.39,"h":79.39,"l":79.32,"n":48,"o":79.32,"t":"2026-10-16T18:30:00Z","v":1430,"vw":79.373965},{"c":79.24,"h":79.32,"l":79.105,"n":127,"o":79.31,"t":"2026-10-16T18:45:00Z","v":10445,"vw":79.273933},{"c":79.47,"h":79.55,"l":79.3,"n":179,"o":79.3,"t":"2026-10-16T19:00:00Z","v":3622,"vw":79.416941},{"c":79.56,"h":79.56,"l":79.55,"n":55,"o":79.55,"t":"2026-10-16T19:15:00Z","v":1783,"vw":79.558503},{"c":79.4,"h":79.525,"l":79.38,"n":258,"o":79.43,"t":"2026-10-16T19:30:00Z","v":8198,"vw":79.450482},{"c":79.66,"h":79.83,"l":79.51,"n":808,"o":79.51,"t":"2026-10-16T19:45:00Z","v":25826,"vw":79.684174},{"c":79.69,"h":79.69,"l":79.69,"n":33,"o":79.69,"t":"2026-10-16T20:00:00Z","v":53188,"vw":79.69},{"c":79.9,"h":79.9,"l":79.9,"n":5,"o":79.9,"t":"2026-10-16T22:15:00Z","v":987,"vw":79.9},{"c":80.29,"h":80.42,"l":78.586,"n":434,"o":79.32,"t":"2026-10-19T13:30:00Z","v":4467,"vw":79.425822},{"c":79.096,"h":79.5,"l":79.096,"n":29,"o":79.5,"t":"2026-10-19T13:45:00Z","v":283,"vw":79.298},{"c":79.4,"h":79.4,"l":79.325,"n":42,"o":79.33,"t":"2026-10-19T14:00:00Z","v":759,"vw":79.361497},{"c":79.09,"h":79.42,"l":79.09,"n":146,"o":79.41,"t":"2026-10-19T14:30:00Z","v":5183,"vw":79.317164},{"c":79.31,"h":79.31,"l":79.29,"n":14,"o":79.295,"t":"2026-10-19T14:45:00Z","v":408,"vw":79.298333},{"c":79.475,"h":79.57,"l":79.34,"n":85,"o":79.34,"t":"2026-10-19T15:00:00Z","v":1488,"vw":79.465},{"c":79.605,"h":79.605,"l":79.3901,"n":25,"o":79.3901,"t":"2026-10-19T15:15:00Z","v":506,"vw":79.528021},{"c":79.52,"h":79.52,"l":79.37,"n":23,"o":79.37,"t":"2026-10-19T15:30:00Z","v":416,"vw":79.468333},{"c":79.39,"h":79.55,"l":79.39,"n":62,"o":79.39,"t":"2026-10-19T15:45:00Z","v":1598,"vw":79.497452},{"c":79.49,"h":79.49,"l":79.29,"n":50,"o":79.29,"t":"2026-10-19T16:00:00Z","v":1029,"vw":79.39},{"c":79.48,"h":79.52,"l":79.48,"n":63,"o":79.52,"t":"2026-10-19T16:15:00Z","v":2181,"vw":79.509691},{"c":79.6,"h":79.6,"l":79.54,"n":27,"o":79.54,"t":"2026-10-19T16:30:00Z","v":613,"vw":79.57},{"c":79.57,"h":79.6,"l":79.4118,"n":86,"o":79.6,"t":"2026-10-19T16:45:00Z","v":2407,"vw":79.529762},{"c":79.61,"h":79.725,"l":79.565,"n":90,"o":79.63,"t":"2026-10-19T17:00:00Z","v":2780,"vw":79.618165},{"c":79.61,"h":79.61,"l":79.61,"n":19,"o":79.61,"t":"2026-10-19T17:15:00Z","v":322,"vw":79.61},{"c":79.61,"h":79.61,"l":79.58,"n":15,"o":79.58,"t":"2026-10-19T17:30:00Z","v":383,"vw":79.595},{"c":79.885,"h":79.885,"l":79.76,"n":49,"o":79.775,"t":"2026-10-19T17:45:00Z","v":1293,"vw":79.806905},{"c":79.785,"h":79.795,"l":79.785,"n":30,"o":79.795,"t":"2026-10-19T18:00:00Z","v":703,"vw":79.7925},{"c":79.58,"h":79.81,"l":79.5,"n":161,"o":79.81,"t":"2026-10-19T18:30:00Z","v":5170,"vw":79.629088},{"c":79.46,"h":79.615,"l":79.46,"n":91,"o":79.615,"t":"2026-10-19T18:45:00Z","v":2107,"vw":79.542308},{"c":79.45,"h":79.555,"l":79.41,"n":166,"o":79.46,"t":"2026-10-19T19:00:00Z","v":4599,"vw":79.493023},{"c":79.465,"h":79.53,"l":79.37,"n":183,"o":79.45,"t":"2026-10-19T19:15:00Z","v":4875,"vw":79.460206},{"c":79.55,"h":79.67,"l":79.5,"n":103,"o":79.56,"t":"2026-10-19T19:30:00Z","v":3405,"vw":79.568102},{"c":79.62,"h":79.755,"l":79.485,"n":851,"o":79.5,"t":"2026-10-19T19:45:00Z","v":15133,"vw":79.600408},{"c":79.72,"h":79.72,"l":79.72,"n":31,"o":79.72,"t":"2026-10-19T20:00:00Z","v":29725,"vw":79.72},{"c":80.58,"h":80.98,"l":80.58,"n":49,"o":80.7,"t":"2026-10-20T13:30:00Z","v":2578,"vw":80.769246},{"c":80.87,"h":81.155,"l":80.87,"n":35,"o":81.01,"t":"2026-10-20T13:45:00Z","v":1161,"vw":80.984863},{"c":81.09,"h":81.19,"l":80.78,"n":146,"o":81.07,"t":"2026-10-20T14:00:00Z","v":6423,"vw":81.014586},{"c":81.195,"h":81.195,"l":80.985,"n":59,"o":80.985,"t":"2026-10-20T14:15:00Z","v":4239,"vw":81.0666},{"c":81.395,"h":81.58,"l":81.28,"n":34,"o":81.57,"t":"2026-10-20T14:30:00Z","v":1472,"vw":81.481469},{"c":81.295,"h":81.39,"l":81.21,"n":110,"o":81.385,"t":"2026-10-20T14:45:00Z","v":3200,"vw":81.296439},{"c":81.35,"h":81.58,"l":81.18,"n":61,"o":81.58,"t":"2026-10-20T15:00:00Z","v":2011,"vw":81.351786},{"c":81.41,"h":81.64,"l":81.31,"n":82,"o":81.47,"t":"2026-10-20T15:15:00Z","v":2043,"vw":81.448869},{"c":81.39,"h":81.39,"l":81.23,"n":48,"o":81.23,"t":"2026-10-20T15:30:00Z","v":1766,"vw":81.34358},{"c":81.52,"h":81.58,"l":81.51,"n":75,"o":81.52,"t":"2026-10-20T15:45:00Z","v":2059,"vw":81.538626},{"c":81.36,"h":81.52,"l":81.36,"n":57,"o":81.52,"t":"2026-10-20T16:00:00Z","v":1262,"vw":81.400417},{"c":81.36,"h":81.37,"l":81.23,"n":94,"o":81.23,"t":"2026-10-20T16:15:00Z","v":2202,"vw":81.334286},{"c":81.36,"h":81.36,"l":81.36,"n":39,"o":81.36,"t":"2026-10-20T16:30:00Z","v":922,"vw":81.36},{"c":81.19,"h":81.38,"l":81.19,"n":72,"o":81.345,"t":"2026-10-20T16:45:00Z","v":1330,"vw":81.312388},{"c":81.265,"h":81.31,"l":81.125,"n":87,"o":81.145,"t":"2026-10-20T17:00:00Z","v":2826,"vw":81.211574},{"c":81.38,"h":81.44,"l":81.37,"n":75,"o":81.37,"t":"2026-10-20T17:15:00Z","v":2054,"vw":81.38625},{"c":81.44,"h":81.44,"l":81.355,"n":59,"o":81.355,"t":"2026-10-20T17:30:00Z","v":2000,"vw":81.392267},{"c":81.4,"h":81.44,"l":81.32,"n":130,"o":81.44,"t":"2026-10-20T17:45:00Z","v":3138,"vw":81.373942},{"c":81.3099,"h":81.38,"l":81.26,"n":36,"o":81.38,"t":"2026-10-20T18:00:00Z","v":1023,"vw":81.306944},{"c":81.25,"h":81.27,"l":81.23,"n":91,"o":81.25,"t":"2026-10-20T18:15:00Z","v":2233,"vw":81.253177},{"c":81.2,"h":81.27,"l":81.2,"n":130,"o":81.22,"t":"2026-10-20T18:30:00Z","v":4025,"vw":81.224422},{"c":81.12,"h":81.24,"l":81.08,"n":97,"o":81.235,"t":"2026-10-20T18:45:00Z","v":3336,"vw":81.171067},{"c":81.105,"h":81.105,"l":81.06,"n":42,"o":81.06,"t":"2026-10-20T19:00:00Z","v":1182,"vw":81.070385},{"c":81.055,"h":81.1,"l":81.025,"n":79,"o":81.04,"t":"2026-10-20T19:15:00Z","v":1600,"vw":81.050556},{"c":81.18,"h":81.215,"l":80.97,"n":165,"o":80.99,"t":"2026-10-20T19:30:00Z","v":4849,"vw":81.096268},{"c":81.36,"h":81.39,"l":81.13,"n":474,"o":81.18,"t":"2026-10-20T19:45:00Z","v":13490,"vw":81.284153},{"c":81.31,"h":81.31,"l":81.31,"n":37,"o":81.31,"t":"2026-10-20T20:00:00Z","v":23224,"vw":81.31},{"c":81.45,"h":81.5,"l":80.53,"n":110,"o":80.77,"t":"2026-10-21T13:30:00Z","v":6460,"vw":81.079446},{"c":80.89,"h":81.18,"l":80.88,"n":27,"o":81.18,"t":"2026-10-21T13:45:00Z","v":947,"vw":80.979314},{"c":80.56,"h":80.71,"l":79.9301,"n":103,"o":80.69,"t":"2026-10-21T14:00:00Z","v":3834,"vw":80.39798},{"c":80.83,"h":80.875,"l":80.48,"n":105,"o":80.5699,"t":"2026-10-21T14:15:00Z","v":4261,"vw":80.787374},{"c":80.865,"h":80.89,"l":80.8301,"n":50,"o":80.8301,"t":"2026-10-21T14:30:00Z","v":1712,"vw":80.859585},{"c":81.015,"h":81.03,"l":81.015,"n":58,"o":81.03,"t":"2026-10-21T14:45:00Z","v":2371,"vw":81.020091},{"c":80.86,"h":81.015,"l":80.86,"n":51,"o":81.015,"t":"2026-10-21T15:00:00Z","v":1239,"vw":80.950833},{"c":80.725,"h":80.805,"l":80.6249,"n":51,"o":80.805,"t":"2026-10-21T15:15:00Z","v":3618,"vw":80.708308},{"c":80.67,"h":80.67,"l":80.67,"n":11,"o":80.67,"t":"2026-10-21T15:30:00Z","v":331,"vw":80.67},{"c":80.875,"h":80.875,"l":80.74,"n":121,"o":80.74,"t":"2026-10-21T15:45:00Z","v":7472,"vw":80.835134},{"c":80.74,"h":80.79,"l":80.715,"n":54,"o":80.79,"t":"2026-10-21T16:00:00Z","v":1455,"vw":80.755032},{"c":80.84,"h":80.87,"l":80.84,"n":77,"o":80.86,"t":"2026-10-21T16:15:00Z","v":2899,"vw":80.851},{"c":80.87,"h":80.885,"l":80.87,"n":10,"o":80.885,"t":"2026-10-21T16:30:00Z","v":703,"vw":80.880273},{"c":80.7,"h":80.865,"l":80.7,"n":70,"o":80.865,"t":"2026-10-21T16:45:00Z","v":3025,"vw":80.772694},{"c":80.675,"h":80.81,"l":80.66,"n":67,"o":80.69,"t":"2026-10-21T17:00:00Z","v":2374,"vw":80.707035},{"c":80.395,"h":80.675,"l":80.395,"n":65,"o":80.675,"t":"2026-10-21T17:15:00Z","v":1977,"vw":80.614793},{"c":80.6,"h":80.6,"l":80.25,"n":91,"o":80.32,"t":"2026-10-21T17:45:00Z","v":2812,"vw":80.423016},{"c":80.51,"h":80.51,"l":80.38,"n":21,"o":80.39,"t":"2026-10-21T18:00:00Z","v":600,"vw":80.426667},{"c":80.5,"h":80.56,"l":80.49,"n":17,"o":80.56,"t":"2026-10-21T18:15:00Z","v":662,"vw":80.528334},{"c":80.58,"h":80.59,"l":80.53,"n":74,"o":80.55,"t":"2026-10-21T18:30:00Z","v":1831,"vw":80.5625},{"c":80.68,"h":80.84,"l":80.62,"n":180,"o":80.62,"t":"2026-10-21T18:45:00Z","v":9731,"vw":80.70738},{"c":80.66,"h":80.675,"l":80.53,"n":122,"o":80.53,"t":"2026-10-21T19:00:00Z","v":2793,"vw":80.622707},{"c":80.77,"h":80.895,"l":80.7165,"n":234,"o":80.7165,"t":"2026-10-21T19:15:00Z","v":5265,"vw":80.814345},{"c":80.75,"h":80.75,"l":80.7,"n":114,"o":80.7,"t":"2026-10-21T19:30:00Z","v":2546,"vw":80.717242},{"c":80.77,"h":80.84,"l":80.605,"n":558,"o":80.8,"t":"2026-10-21T19:45:00Z","v":14184,"vw":80.735969},{"c":80.71,"h":80.71,"l":80.71,"n":26,"o":80.71,"t":"2026-10-21T20:00:00Z","v":26620,"vw":80.71},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-21T22:45:00Z","v":119,"vw":80.71},{"c":81,"h":81,"l":80.9,"n":23,"o":80.9,"t":"2026-10-21T23:45:00Z","v":1018,"vw":80.949898},{"c":81.39,"h":81.39,"l":81.39,"n":4,"o":81.39,"t":"2026-10-22T13:15:00Z","v":168,"vw":81.39},{"c":82.235,"h":82.235,"l":81.39,"n":66,"o":81.4,"t":"2026-10-22T13:30:00Z","v":4491,"vw":81.699675},{"c":82.01,"h":82.345,"l":81.9,"n":226,"o":82.345,"t":"2026-10-22T13:45:00Z","v":4082,"vw":82.076672},{"c":82.28,"h":82.28,"l":82.22,"n":18,"o":82.22,"t":"2026-10-22T14:00:00Z","v":551,"vw":82.246667},{"c":82.235,"h":82.38,"l":82.2,"n":155,"o":82.2,"t":"2026-10-22T14:15:00Z","v":4461,"vw":82.299134},{"c":82.4,"h":82.4,"l":82.02,"n":96,"o":82.23,"t":"2026-10-22T14:30:00Z","v":4109,"vw":82.251927},{"c":82.655,"h":82.655,"l":82.655,"n":7,"o":82.655,"t":"2026-10-22T14:45:00Z","v":286,"vw":82.655},{"c":83.36,"h":83.36,"l":82.73,"n":67,"o":82.73,"t":"2026-10-22T15:00:00Z","v":1671,"vw":83.0425},{"c":83.39,"h":83.585,"l":83.32,"n":93,"o":83.48,"t":"2026-10-22T15:15:00Z","v":3019,"vw":83.46646},{"c":83.305,"h":83.35,"l":83.215,"n":37,"o":83.35,"t":"2026-10-22T15:30:00Z","v":880,"vw":83.2775},{"c":83.16,"h":83.3,"l":83.135,"n":123,"o":83.3,"t":"2026-10-22T15:45:00Z","v":4210,"vw":83.176468},{"c":83.27,"h":83.275,"l":83.27,"n":40,"o":83.275,"t":"2026-10-22T16:00:00Z","v":1104,"vw":83.272579},{"c":83.095,"h":83.23,"l":83.04,"n":27,"o":83.23,"t":"2026-10-22T16:15:00Z","v":597,"vw":83.130797},{"c":83.02,"h":83.16,"l":83.02,"n":56,"o":83.16,"t":"2026-10-22T16:30:00Z","v":1159,"vw":83.12},{"c":83.33,"h":83.36,"l":83.09,"n":106,"o":83.09,"t":"2026-10-22T16:45:00Z","v":1867,"vw":83.276275},{"c":83.22,"h":83.335,"l":83.05,"n":73,"o":83.335,"t":"2026-10-22T17:00:00Z","v":1737,"vw":83.201875},{"c":83.335,"h":83.335,"l":83.19,"n":84,"o":83.22,"t":"2026-10-22T17:15:00Z","v":1911,"vw":83.248},{"c":83.44,"h":83.45,"l":83.34,"n":95,"o":83.34,"t":"2026-10-22T17:30:00Z","v":1880,"vw":83.41275},{"c":83.51,"h":83.51,"l":83.34,"n":154,"o":83.47,"t":"2026-10-22T17:45:00Z","v":6131,"vw":83.433161},{"c":83.345,"h":83.45,"l":83.345,"n":25,"o":83.45,"t":"2026-10-22T18:00:00Z","v":770,"vw":83.399167},{"c":83.435,"h":83.51,"l":83.35,"n":91,"o":83.35,"t":"2026-10-22T18:15:00Z","v":2297,"vw":83.442789},{"c":83.19,"h":83.35,"l":83.17,"n":90,"o":83.35,"t":"2026-10-22T18:30:00Z","v":1913,"vw":83.245595},{"c":83.38,"h":83.395,"l":83.23,"n":82,"o":83.23,"t":"2026-10-22T18:45:00Z","v":2095,"vw":83.346583},{"c":83.535,"h":83.54,"l":83.39,"n":190,"o":83.39,"t":"2026-10-22T19:00:00Z","v":4843,"vw":83.470985},{"c":83.68,"h":83.71,"l":83.56,"n":244,"o":83.56,"t":"2026-10-22T19:15:00Z","v":9541,"vw":83.631464},{"c":83.55,"h":83.71,"l":83.55,"n":114,"o":83.71,"t":"2026-10-22T19:30:00Z","v":2619,"vw":83.647554},{"c":83.8,"h":84.155,"l":83.63,"n":783,"o":83.635,"t":"2026-10-22T19:45:00Z","v":21720,"vw":83.839537},{"c":83.88,"h":83.88,"l":83.88,"n":34,"o":83.88,"t":"2026-10-22T20:00:00Z","v":33974,"vw":83.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.5,"strike":93.72502502360248,"iv":0.6122683116359714,"gamma":0.02438568458630202,"theta":-0.08901210138098727,"vega":0.0820120700955437,"rho":0.017575404913003596,"breakevenPct":14.71748333762815},{"delta":0.35,"premium":2.5,"strike":89.71338786247715,"iv":0.4873312704491486,"gamma":0.03255312270413505,"theta":-0.07651564696925561,"vega":0.087308562475557,"rho":0.02075623361513606,"breakevenPct":9.934892539910772},{"delta":0.4,"premium":2.5,"strike":87.78509066738016,"iv":0.41271519466925427,"gamma":0.04181355295379619,"theta":-0.06732018119439985,"vega":0.09009137143720396,"rho":0.023914279758231485,"breakevenPct":7.636016532403632},{"delta":0.45,"premium":2.5,"strike":85.85679347228317,"iv":0.33809911888936006,"gamma":0.051073983203457324,"theta":-0.05812471541954409,"vega":0.09287418039885091,"rho":0.027072325901326907,"breakevenPct":5.337140524896496},{"delta":0.5,"premium":2.8403444573816574,"strike":84.44205826658745,"iv":0.30795306098444974,"gamma":0.05380620985444537,"theta":-0.0537332943412653,"vega":0.0924691182733776,"rho":0.03009870146566721,"breakevenPct":4.0562741105974105},{"delta":0.55,"premium":3.4528344082447555,"strike":83.43797637992662,"iv":0.31336602188308227,"gamma":0.051318368567274175,"theta":-0.053183273016386166,"vega":0.08951497761483836,"rho":0.033019790888702404,"breakevenPct":3.5894263092172025},{"delta":0.6,"premium":4.065324359107852,"strike":82.43389449326581,"iv":0.3187789827817148,"gamma":0.04883052728010298,"theta":-0.05263325169150703,"vega":0.08656083695629913,"rho":0.03594088031173759,"breakevenPct":3.122578507836995},{"delta":0.65,"premium":4.67781430997095,"strike":81.429812606605,"iv":0.32419194368034726,"gamma":0.04634268599293178,"theta":-0.05208323036662789,"vega":0.08360669629775988,"rho":0.03886196973477278,"breakevenPct":2.6557307064567865},{"delta":0.7,"premium":5.290304260834047,"strike":80.42573071994418,"iv":0.3296049045789798,"gamma":0.043854844705760586,"theta":-0.051533209041748754,"vega":0.08065255563922064,"rho":0.04178305915780797,"breakevenPct":2.188882905076579},{"delta":0.75,"premium":6.376794258373207,"strike":79.01572112098428,"iv":0.3423136705399863,"gamma":0.03902036910457962,"theta":-0.04915427204374572,"vega":0.07375023923444976,"rho":0.044354260703067284,"breakevenPct":1.803189531899722},{"delta":0.8,"premium":7.8122009569378,"strike":77.3069036226931,"iv":0.36039295967190704,"gamma":0.032458509911141485,"theta":-0.045429049897470944,"vega":0.06394162679425837,"rho":0.04666790589385268,"breakevenPct":1.477234835039221},{"delta":0.85,"premium":9.24760765550239,"strike":75.59808612440192,"iv":0.3784722488038277,"gamma":0.025896650717703355,"theta":-0.041703827751196174,"vega":0.054133014354067,"rho":0.04898155108463808,"breakevenPct":1.1512801381787205},{"delta":0.9,"premium":12.453590192644484,"strike":72.15411558669001,"iv":0.4370504378283713,"gamma":0.017339054290718036,"theta":-0.03698493870402802,"vega":0.040967075306479854,"rho":0.04992049446935716,"breakevenPct":0.8675557693544413}],"put":[{"delta":0.1,"premium":2.5,"strike":50.18702004100766,"iv":1.7798316965877625,"gamma":0.004175342220796317,"theta":-0.12587606379995936,"vega":0.0414948178883943,"rho":-0.008757563066372692,"breakevenPct":43.148521648774846},{"delta":0.15,"premium":2.5,"strike":63.06758807007811,"iv":1.1723267271399342,"gamma":0.008505719501768058,"theta":-0.10885223191238326,"vega":0.055062156387322855,"rho":-0.012187489639456471,"breakevenPct":27.79257502375046},{"delta":0.2,"premium":2.5,"strike":70.75951187287228,"iv":0.8479604472120561,"gamma":0.014134652434027003,"theta":-0.09379066983736853,"vega":0.06607974420272889,"rho":-0.01564418791355375,"breakevenPct":18.62242265990429},{"delta":0.25,"premium":2.5,"strike":75.53194642681764,"iv":0.6516711526322403,"gamma":0.020962292638058627,"theta":-0.08085274182883216,"vega":0.07490934380619961,"rho":-0.01912537338702586,"breakevenPct":12.93282495610677},{"delta":0.3,"premium":2.5,"strike":78.527517000087,"iv":0.5257190534513971,"gamma":0.02889742903544488,"theta":-0.06977936451267178,"vega":0.08171819567515995,"rho":-0.02262893418570779,"breakevenPct":9.36156771568072},{"delta":0.35,"premium":2.6329207014684806,"strike":80.63295572127848,"iv":0.44655162444890867,"gamma":0.03515282451229254,"theta":-0.06226818862725733,"vega":0.08620884722754213,"rho":-0.02618506588250457,"breakevenPct":7.009972556258937},{"delta":0.4,"premium":2.8943458150749573,"strike":81.87783721464265,"iv":0.4126144453015572,"gamma":0.039784288448355104,"theta":-0.05820086005620336,"vega":0.08845832065184597,"rho":-0.02979202180971227,"breakevenPct":5.837516214153908},{"delta":0.45,"premium":3.1557709286814335,"strike":83.12271870800683,"iv":0.3786772661542059,"gamma":0.04441575238441767,"theta":-0.05413353148514939,"vega":0.09070779407614982,"rho":-0.033398977736919966,"breakevenPct":4.6650598720488805},{"delta":0.5,"premium":3.4171960422879097,"strike":84.367600201371,"iv":0.3447400870068545,"gamma":0.04904721632048022,"theta":-0.050066202914095415,"vega":0.09295726750045366,"rho":-0.03700593366412767,"breakevenPct":3.4926035299438523},{"delta":0.55,"premium":3.821423317396102,"strike":85.45237219566017,"iv":0.3226777123942626,"gamma":0.050685251930856934,"theta":-0.045801471129091574,"vega":0.09162100036778227,"rho":-0.04068533499259438,"breakevenPct":2.6812722004481695},{"delta":0.6,"premium":4.373096726737771,"strike":86.37182787789628,"iv":0.3128763148216256,"gamma":0.04923251195292387,"theta":-0.04133291651342405,"vega":0.08658238322912835,"rho":-0.044439537670328516,"breakevenPct":2.2428097864109184},{"delta":0.65,"premium":4.924770136079442,"strike":87.2912835601324,"iv":0.3030749172489886,"gamma":0.0477797719749908,"theta":-0.03686436189775653,"vega":0.08154376609047444,"rho":-0.048193740348062654,"breakevenPct":1.8043473723736667},{"delta":0.7,"premium":5.476443545421111,"strike":88.21073924236852,"iv":0.2932735196763516,"gamma":0.04632703199705774,"theta":-0.032395807282089004,"vega":0.07650514895182052,"rho":-0.05194794302579679,"breakevenPct":1.3658849583364159},{"delta":0.75,"premium":6.02811695476278,"strike":89.13019492460464,"iv":0.2834721221037146,"gamma":0.04487429201912468,"theta":-0.02792725266642148,"vega":0.0714665318131666,"rho":-0.055702145703530936,"breakevenPct":0.9274225442991642},{"delta":0.8,"premium":6.645443833464259,"strike":90.10604870384918,"iv":0.2745648075412412,"gamma":0.043014296936370766,"theta":-0.023354281225451683,"vega":0.06599795758051845,"rho":-0.05950160346756063,"breakevenPct":0.5035342075856607},{"delta":0.85,"premium":8.41292223095051,"strike":92.06991358994502,"iv":0.28132050274941084,"gamma":0.03401979575805185,"theta":-0.016952081696779264,"vega":0.05299717203456403,"rho":-0.06409386329891606,"breakevenPct":0.3349621143585574},{"delta":0.9,"premium":10.180400628436766,"strike":94.03377847604085,"iv":0.2880761979575805,"gamma":0.025025294579732908,"theta":-0.010549882168106829,"vega":0.039996386488609564,"rho":-0.0686861231302715,"breakevenPct":0.16639002113145362}]},"raw":{"call":[{"delta":0.3,"premium":2.5,"strike":93.72502502360248,"iv":0.6122683116359714,"gamma":0.02438568458630202,"theta":-0.08901210138098727,"vega":0.0820120700955437,"rho":0.017575404913003596,"breakevenPct":14.71748333762815},{"delta":0.35,"premium":2.5,"strike":89.71338786247715,"iv":0.4873312704491486,"gamma":0.03255312270413505,"theta":-0.07651564696925561,"vega":0.087308562475557,"rho":0.02075623361513606,"breakevenPct":9.934892539910772},{"delta":0.4,"premium":2.5,"strike":87.78509066738016,"iv":0.41271519466925427,"gamma":0.04181355295379619,"theta":-0.06732018119439985,"vega":0.09009137143720396,"rho":0.023914279758231485,"breakevenPct":7.636016532403632},{"delta":0.45,"premium":2.5,"strike":85.85679347228317,"iv":0.33809911888936006,"gamma":0.051073983203457324,"theta":-0.05812471541954409,"vega":0.09287418039885091,"rho":0.027072325901326907,"breakevenPct":5.337140524896496},{"delta":0.5,"premium":2.8403444573816574,"strike":84.44205826658745,"iv":0.30795306098444974,"gamma":0.05380620985444537,"theta":-0.0537332943412653,"vega":0.0924691182733776,"rho":0.03009870146566721,"breakevenPct":4.0562741105974105},{"delta":0.55,"premium":3.4528344082447555,"strike":83.43797637992662,"iv":0.31336602188308227,"gamma":0.051318368567274175,"theta":-0.053183273016386166,"vega":0.08951497761483836,"rho":0.033019790888702404,"breakevenPct":3.5894263092172025},{"delta":0.6,"premium":4.065324359107852,"strike":82.43389449326581,"iv":0.3187789827817148,"gamma":0.04883052728010298,"theta":-0.05263325169150703,"vega":0.08656083695629913,"rho":0.03594088031173759,"breakevenPct":3.122578507836995},{"delta":0.65,"premium":4.67781430997095,"strike":81.429812606605,"iv":0.32419194368034726,"gamma":0.04634268599293178,"theta":-0.05208323036662789,"vega":0.08360669629775988,"rho":0.03886196973477278,"breakevenPct":2.6557307064567865},{"delta":0.7,"premium":5.290304260834047,"strike":80.42573071994418,"iv":0.3296049045789798,"gamma":0.043854844705760586,"theta":-0.051533209041748754,"vega":0.08065255563922064,"rho":0.04178305915780797,"breakevenPct":2.188882905076579},{"delta":0.75,"premium":6.376794258373207,"strike":79.01572112098428,"iv":0.3423136705399863,"gamma":0.03902036910457962,"theta":-0.04915427204374572,"vega":0.07375023923444976,"rho":0.044354260703067284,"breakevenPct":1.803189531899722},{"delta":0.8,"premium":7.8122009569378,"strike":77.3069036226931,"iv":0.36039295967190704,"gamma":0.032458509911141485,"theta":-0.045429049897470944,"vega":0.06394162679425837,"rho":0.04666790589385268,"breakevenPct":1.477234835039221},{"delta":0.85,"premium":9.24760765550239,"strike":75.59808612440192,"iv":0.3784722488038277,"gamma":0.025896650717703355,"theta":-0.041703827751196174,"vega":0.054133014354067,"rho":0.04898155108463808,"breakevenPct":1.1512801381787205},{"delta":0.9,"premium":12.453590192644484,"strike":72.15411558669001,"iv":0.4370504378283713,"gamma":0.017339054290718036,"theta":-0.03698493870402802,"vega":0.040967075306479854,"rho":0.04992049446935716,"breakevenPct":0.8675557693544413}],"put":[{"delta":0.1,"premium":2.5,"strike":50.18702004100766,"iv":1.7798316965877625,"gamma":0.004175342220796317,"theta":-0.12587606379995936,"vega":0.0414948178883943,"rho":-0.008757563066372692,"breakevenPct":43.148521648774846},{"delta":0.15,"premium":2.5,"strike":63.06758807007811,"iv":1.1723267271399342,"gamma":0.008505719501768058,"theta":-0.10885223191238326,"vega":0.055062156387322855,"rho":-0.012187489639456471,"breakevenPct":27.79257502375046},{"delta":0.2,"premium":2.5,"strike":70.75951187287228,"iv":0.8479604472120561,"gamma":0.014134652434027003,"theta":-0.09379066983736853,"vega":0.06607974420272889,"rho":-0.01564418791355375,"breakevenPct":18.62242265990429},{"delta":0.25,"premium":2.5,"strike":75.53194642681764,"iv":0.6516711526322403,"gamma":0.020962292638058627,"theta":-0.08085274182883216,"vega":0.07490934380619961,"rho":-0.01912537338702586,"breakevenPct":12.93282495610677},{"delta":0.3,"premium":2.5,"strike":78.527517000087,"iv":0.5257190534513971,"gamma":0.02889742903544488,"theta":-0.06977936451267178,"vega":0.08171819567515995,"rho":-0.02262893418570779,"breakevenPct":9.36156771568072},{"delta":0.35,"premium":2.6329207014684806,"strike":80.63295572127848,"iv":0.44655162444890867,"gamma":0.03515282451229254,"theta":-0.06226818862725733,"vega":0.08620884722754213,"rho":-0.02618506588250457,"breakevenPct":7.009972556258937},{"delta":0.4,"premium":2.8943458150749573,"strike":81.87783721464265,"iv":0.4126144453015572,"gamma":0.039784288448355104,"theta":-0.05820086005620336,"vega":0.08845832065184597,"rho":-0.02979202180971227,"breakevenPct":5.837516214153908},{"delta":0.45,"premium":3.1557709286814335,"strike":83.12271870800683,"iv":0.3786772661542059,"gamma":0.04441575238441767,"theta":-0.05413353148514939,"vega":0.09070779407614982,"rho":-0.033398977736919966,"breakevenPct":4.6650598720488805},{"delta":0.5,"premium":3.4171960422879097,"strike":84.367600201371,"iv":0.3447400870068545,"gamma":0.04904721632048022,"theta":-0.050066202914095415,"vega":0.09295726750045366,"rho":-0.03700593366412767,"breakevenPct":3.4926035299438523},{"delta":0.55,"premium":3.821423317396102,"strike":85.45237219566017,"iv":0.3226777123942626,"gamma":0.050685251930856934,"theta":-0.045801471129091574,"vega":0.09162100036778227,"rho":-0.04068533499259438,"breakevenPct":2.6812722004481695},{"delta":0.6,"premium":4.373096726737771,"strike":86.37182787789628,"iv":0.3128763148216256,"gamma":0.04923251195292387,"theta":-0.04133291651342405,"vega":0.08658238322912835,"rho":-0.044439537670328516,"breakevenPct":2.2428097864109184},{"delta":0.65,"premium":4.924770136079442,"strike":87.2912835601324,"iv":0.3030749172489886,"gamma":0.0477797719749908,"theta":-0.03686436189775653,"vega":0.08154376609047444,"rho":-0.048193740348062654,"breakevenPct":1.8043473723736667},{"delta":0.7,"premium":5.476443545421111,"strike":88.21073924236852,"iv":0.2932735196763516,"gamma":0.04632703199705774,"theta":-0.032395807282089004,"vega":0.07650514895182052,"rho":-0.05194794302579679,"breakevenPct":1.3658849583364159},{"delta":0.75,"premium":6.02811695476278,"strike":89.13019492460464,"iv":0.2834721221037146,"gamma":0.04487429201912468,"theta":-0.02792725266642148,"vega":0.0714665318131666,"rho":-0.055702145703530936,"breakevenPct":0.9274225442991642},{"delta":0.8,"premium":6.645443833464259,"strike":90.10604870384918,"iv":0.2745648075412412,"gamma":0.043014296936370766,"theta":-0.023354281225451683,"vega":0.06599795758051845,"rho":-0.05950160346756063,"breakevenPct":0.5035342075856607},{"delta":0.85,"premium":8.41292223095051,"strike":92.06991358994502,"iv":0.28132050274941084,"gamma":0.03401979575805185,"theta":-0.016952081696779264,"vega":0.05299717203456403,"rho":-0.06409386329891606,"breakevenPct":0.3349621143585574},{"delta":0.9,"premium":10.180400628436766,"strike":94.03377847604085,"iv":0.2880761979575805,"gamma":0.025025294579732908,"theta":-0.010549882168106829,"vega":0.039996386488609564,"rho":-0.0686861231302715,"breakevenPct":0.16639002113145362}]}},"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"}}