{"symbol":"FTDR","url":"https://intraalpha.com/companies/FTDR","capturedAt":"2026-10-23T22:15:58.479Z","state":"ready","quote":{"symbol":"FTDR","last_price":84.34,"prev_close":86.03,"regular_close":84.34,"change":-1.69,"change_pct":-1.9644,"regular_change":-1.69,"regular_change_pct":-1.9644,"extended_change":0,"extended_change_pct":0,"bid":83.83,"ask":85.08,"bid_size":100,"ask_size":100,"volume":1092963,"vwap":84.499296,"open":85.55,"high":85.98,"low":83.78,"close":84.34,"trade_count":16082,"last_trade_at":"2026-10-23T20:00:01.147323001Z","last_quote_at":"2026-10-23T21:22:27.307348591Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T18:15:08.347913103-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"FTDR","fetched_at":"2026-10-23T22:15:58.019319+00:00","name":"Frontdoor Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PERSONAL SERVICES","country":"USA","description":"front door, inc. The company is headquartered in Memphis, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5926892000,"ebitda":516000000,"pe_ratio":21.35,"peg_ratio":2.381,"book_value":4.099,"dividend_per_share":null,"dividend_yield":null,"eps":4.03,"revenue_ttm":2146000000,"gross_profit_ttm":1192000000,"profit_margin":0.128,"operating_margin_ttm":0.282,"return_on_assets_ttm":0.124,"return_on_equity_ttm":1.019,"quarterly_earnings_growth":0.189,"quarterly_revenue_growth":0.045,"analyst_target_price":95.4,"analyst_number":0,"beta":1.532,"fifty_two_week_high":93.43,"fifty_two_week_low":48.47,"fifty_day_ma":79.73,"two_hundred_day_ma":68.64,"shares_outstanding":68893000,"forward_pe":14.49,"price_to_sales":2.762,"price_to_book":17.94,"ev_to_revenue":2.63,"ev_to_ebitda":10.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T22:15:58.019319+00:00"},"optionObservedAt":"2026-10-23T19:56:52.842Z","bars":[{"c":78.29,"h":78.29,"l":78.26,"n":28,"o":78.26,"t":"2026-10-16T08:30:00Z","v":999,"vw":78.265},{"c":78.26,"h":78.26,"l":78.26,"n":1,"o":78.26,"t":"2026-10-16T08:35:00Z","v":499,"vw":78.26},{"c":78.1,"h":78.1,"l":78.1,"n":2,"o":78.1,"t":"2026-10-16T08:55:00Z","v":101,"vw":78.1},{"c":78.36,"h":78.36,"l":78.36,"n":8,"o":78.36,"t":"2026-10-16T09:00:00Z","v":186,"vw":78.36},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-16T10:15:00Z","v":200,"vw":79},{"c":78.25,"h":78.25,"l":78.25,"n":9,"o":78.25,"t":"2026-10-16T10:25:00Z","v":313,"vw":78.25},{"c":78.43,"h":78.43,"l":78.19,"n":21,"o":78.19,"t":"2026-10-16T13:30:00Z","v":12724,"vw":78.191939},{"c":79.22,"h":79.22,"l":78.99,"n":47,"o":78.99,"t":"2026-10-16T13:35:00Z","v":1660,"vw":79.050179},{"c":79.49,"h":79.665,"l":79.095,"n":85,"o":79.2,"t":"2026-10-16T13:40:00Z","v":3302,"vw":79.225536},{"c":79.11,"h":79.45,"l":79.11,"n":92,"o":79.44,"t":"2026-10-16T13:45:00Z","v":2189,"vw":79.296872},{"c":79.13,"h":79.39,"l":79.13,"n":31,"o":79.34,"t":"2026-10-16T13:50:00Z","v":1471,"vw":79.34953},{"c":79.365,"h":80.3686,"l":79.12,"n":316,"o":79.36,"t":"2026-10-16T13:55:00Z","v":82217,"vw":79.520968},{"c":79.5,"h":80.03,"l":79.3675,"n":68,"o":79.3675,"t":"2026-10-16T14:00:00Z","v":3200,"vw":79.582994},{"c":79.71,"h":80.165,"l":79.71,"n":90,"o":80.165,"t":"2026-10-16T14:05:00Z","v":1732,"vw":79.859198},{"c":79.85,"h":79.85,"l":79.5,"n":106,"o":79.71,"t":"2026-10-16T14:10:00Z","v":9241,"vw":79.558041},{"c":79.94,"h":79.96,"l":79.64,"n":99,"o":79.82,"t":"2026-10-16T14:15:00Z","v":3739,"vw":79.812885},{"c":80.02,"h":80.08,"l":79.93,"n":81,"o":79.93,"t":"2026-10-16T14:20:00Z","v":3028,"vw":80.01},{"c":80.09,"h":80.24,"l":79.82,"n":237,"o":80.11,"t":"2026-10-16T14:25:00Z","v":10220,"vw":79.964287},{"c":80.12,"h":80.16,"l":80.045,"n":138,"o":80.1,"t":"2026-10-16T14:30:00Z","v":8568,"vw":80.09941},{"c":79.55,"h":80.13,"l":79.55,"n":109,"o":80.13,"t":"2026-10-16T14:35:00Z","v":8385,"vw":79.911535},{"c":79.265,"h":79.45,"l":79.205,"n":130,"o":79.45,"t":"2026-10-16T14:40:00Z","v":4021,"vw":79.292239},{"c":79.27,"h":79.4753,"l":79.25,"n":36,"o":79.3,"t":"2026-10-16T14:45:00Z","v":2041,"vw":79.34602},{"c":79.29,"h":79.39,"l":79.15,"n":69,"o":79.16,"t":"2026-10-16T14:50:00Z","v":2442,"vw":79.274474},{"c":79.315,"h":79.44,"l":79.31,"n":81,"o":79.44,"t":"2026-10-16T14:55:00Z","v":2836,"vw":79.365947},{"c":79.6,"h":79.62,"l":79.42,"n":78,"o":79.42,"t":"2026-10-16T15:00:00Z","v":1804,"vw":79.559539},{"c":79.61,"h":79.63,"l":79.61,"n":30,"o":79.63,"t":"2026-10-16T15:05:00Z","v":430,"vw":79.62},{"c":79.575,"h":79.62,"l":79.5,"n":139,"o":79.62,"t":"2026-10-16T15:10:00Z","v":5058,"vw":79.566382},{"c":79.65,"h":79.65,"l":79.47,"n":68,"o":79.57,"t":"2026-10-16T15:15:00Z","v":2599,"vw":79.551004},{"c":79.505,"h":79.64,"l":79.46,"n":86,"o":79.64,"t":"2026-10-16T15:20:00Z","v":2287,"vw":79.500455},{"c":79.57,"h":79.58,"l":79.45,"n":68,"o":79.505,"t":"2026-10-16T15:25:00Z","v":1822,"vw":79.517273},{"c":79.52,"h":79.57,"l":79.51,"n":69,"o":79.51,"t":"2026-10-16T15:30:00Z","v":1668,"vw":79.518},{"c":79.31,"h":79.58,"l":79.3,"n":196,"o":79.58,"t":"2026-10-16T15:35:00Z","v":7346,"vw":79.405668},{"c":79.03,"h":79.32,"l":78.95,"n":140,"o":79.31,"t":"2026-10-16T15:40:00Z","v":17163,"vw":79.236275},{"c":79.23,"h":79.36,"l":79.2,"n":90,"o":79.25,"t":"2026-10-16T15:45:00Z","v":3213,"vw":79.270903},{"c":79.235,"h":79.32,"l":79.23,"n":48,"o":79.235,"t":"2026-10-16T15:50:00Z","v":1394,"vw":79.248594},{"c":79.06,"h":79.23,"l":79.06,"n":73,"o":79.23,"t":"2026-10-16T15:55:00Z","v":3137,"vw":79.11952},{"c":78.985,"h":79.035,"l":78.94,"n":105,"o":79.03,"t":"2026-10-16T16:00:00Z","v":3945,"vw":78.98731},{"c":79.185,"h":79.22,"l":79.03,"n":92,"o":79.03,"t":"2026-10-16T16:05:00Z","v":1876,"vw":79.1455},{"c":79.1,"h":79.185,"l":78.96,"n":136,"o":79.185,"t":"2026-10-16T16:10:00Z","v":6140,"vw":79.044869},{"c":79.08,"h":79.175,"l":79.08,"n":49,"o":79.175,"t":"2026-10-16T16:15:00Z","v":1403,"vw":79.121667},{"c":78.88,"h":79.17,"l":78.87,"n":154,"o":79.085,"t":"2026-10-16T16:20:00Z","v":4893,"vw":79.034617},{"c":78.96,"h":78.975,"l":78.945,"n":98,"o":78.945,"t":"2026-10-16T16:25:00Z","v":3040,"vw":78.959857},{"c":78.65,"h":78.86,"l":78.65,"n":107,"o":78.85,"t":"2026-10-16T16:30:00Z","v":4583,"vw":78.766123},{"c":78.57,"h":78.57,"l":78.57,"n":28,"o":78.57,"t":"2026-10-16T16:35:00Z","v":515,"vw":78.57},{"c":78.52,"h":78.52,"l":78.45,"n":64,"o":78.46,"t":"2026-10-16T16:40:00Z","v":1239,"vw":78.494109},{"c":78.46,"h":78.57,"l":78.46,"n":70,"o":78.57,"t":"2026-10-16T16:45:00Z","v":1903,"vw":78.529037},{"c":78.375,"h":78.44,"l":78.365,"n":62,"o":78.44,"t":"2026-10-16T16:50:00Z","v":1303,"vw":78.385},{"c":78.18,"h":78.36,"l":78.18,"n":78,"o":78.36,"t":"2026-10-16T16:55:00Z","v":1994,"vw":78.284286},{"c":77.765,"h":78.17,"l":77.765,"n":91,"o":78.17,"t":"2026-10-16T17:00:00Z","v":2322,"vw":78.027308},{"c":78.06,"h":78.06,"l":77.72,"n":128,"o":77.72,"t":"2026-10-16T17:05:00Z","v":2102,"vw":77.95},{"c":77.9,"h":78.09,"l":77.9,"n":79,"o":78.06,"t":"2026-10-16T17:10:00Z","v":1662,"vw":78.038333},{"c":78.02,"h":78.04,"l":77.88,"n":74,"o":77.88,"t":"2026-10-16T17:15:00Z","v":1487,"vw":77.965714},{"c":78,"h":78.02,"l":77.81,"n":127,"o":77.84,"t":"2026-10-16T17:20:00Z","v":2729,"vw":77.916667},{"c":78.035,"h":78.15,"l":77.99,"n":112,"o":78.04,"t":"2026-10-16T17:25:00Z","v":1905,"vw":78.052273},{"c":78.185,"h":78.185,"l":78.025,"n":155,"o":78.03,"t":"2026-10-16T17:30:00Z","v":3856,"vw":78.079612},{"c":78.1675,"h":78.25,"l":78.1675,"n":165,"o":78.19,"t":"2026-10-16T17:35:00Z","v":4558,"vw":78.19786},{"c":78.51,"h":78.51,"l":78.175,"n":302,"o":78.175,"t":"2026-10-16T17:40:00Z","v":10329,"vw":78.383873},{"c":78.33,"h":78.455,"l":78.33,"n":87,"o":78.455,"t":"2026-10-16T17:45:00Z","v":2070,"vw":78.3575},{"c":78.235,"h":78.34,"l":78.215,"n":86,"o":78.34,"t":"2026-10-16T17:50:00Z","v":2919,"vw":78.257491},{"c":78.44,"h":78.4484,"l":78.225,"n":156,"o":78.3,"t":"2026-10-16T17:55:00Z","v":4113,"vw":78.297359},{"c":78.37,"h":78.49,"l":78.37,"n":161,"o":78.43,"t":"2026-10-16T18:00:00Z","v":5027,"vw":78.439211},{"c":78.425,"h":78.48,"l":78.415,"n":66,"o":78.42,"t":"2026-10-16T18:05:00Z","v":2218,"vw":78.42356},{"c":78.51,"h":78.51,"l":78.435,"n":79,"o":78.44,"t":"2026-10-16T18:10:00Z","v":1694,"vw":78.466875},{"c":78.43,"h":78.52,"l":78.39,"n":114,"o":78.51,"t":"2026-10-16T18:15:00Z","v":3900,"vw":78.461562},{"c":78.535,"h":78.535,"l":78.48,"n":98,"o":78.51,"t":"2026-10-16T18:20:00Z","v":1961,"vw":78.5125},{"c":78.46,"h":78.56,"l":78.44,"n":82,"o":78.56,"t":"2026-10-16T18:25:00Z","v":2639,"vw":78.507339},{"c":78.45,"h":78.52,"l":78.45,"n":140,"o":78.47,"t":"2026-10-16T18:30:00Z","v":3587,"vw":78.48625},{"c":78.83,"h":78.84,"l":78.445,"n":207,"o":78.445,"t":"2026-10-16T18:35:00Z","v":5382,"vw":78.554469},{"c":78.64,"h":78.8899,"l":78.62,"n":126,"o":78.82,"t":"2026-10-16T18:40:00Z","v":3254,"vw":78.722455},{"c":78.67,"h":78.8,"l":78.62,"n":91,"o":78.62,"t":"2026-10-16T18:45:00Z","v":1870,"vw":78.715523},{"c":78.425,"h":78.67,"l":78.425,"n":83,"o":78.67,"t":"2026-10-16T18:50:00Z","v":2862,"vw":78.559707},{"c":78.77,"h":78.78,"l":78.52,"n":157,"o":78.525,"t":"2026-10-16T18:55:00Z","v":3840,"vw":78.640752},{"c":78.7,"h":78.75,"l":78.7,"n":72,"o":78.74,"t":"2026-10-16T19:00:00Z","v":1294,"vw":78.7175},{"c":78.5,"h":78.75,"l":78.5,"n":165,"o":78.715,"t":"2026-10-16T19:05:00Z","v":6063,"vw":78.62247},{"c":78.56,"h":78.62,"l":78.54,"n":153,"o":78.59,"t":"2026-10-16T19:10:00Z","v":5950,"vw":78.591908},{"c":78.56,"h":78.59,"l":78.4601,"n":106,"o":78.56,"t":"2026-10-16T19:15:00Z","v":2865,"vw":78.529959},{"c":78.65,"h":78.74,"l":78.52,"n":196,"o":78.55,"t":"2026-10-16T19:20:00Z","v":7132,"vw":78.620936},{"c":78.48,"h":78.61,"l":78.4,"n":174,"o":78.61,"t":"2026-10-16T19:25:00Z","v":4195,"vw":78.532632},{"c":78.475,"h":78.51,"l":78.42,"n":171,"o":78.46,"t":"2026-10-16T19:30:00Z","v":5844,"vw":78.476728},{"c":78.575,"h":78.6,"l":78.34,"n":220,"o":78.47,"t":"2026-10-16T19:35:00Z","v":29921,"vw":78.427139},{"c":78.49,"h":78.67,"l":78.41,"n":255,"o":78.6,"t":"2026-10-16T19:40:00Z","v":11860,"vw":78.539787},{"c":78.47,"h":78.57,"l":78.365,"n":291,"o":78.49,"t":"2026-10-16T19:45:00Z","v":11201,"vw":78.46372},{"c":79.06,"h":79.14,"l":78.44,"n":399,"o":78.5,"t":"2026-10-16T19:50:00Z","v":13566,"vw":78.646655},{"c":78.98,"h":79.18,"l":78.915,"n":1323,"o":79.07,"t":"2026-10-16T19:55:00Z","v":62834,"vw":79.005732},{"c":79,"h":79,"l":79,"n":38,"o":79,"t":"2026-10-16T20:00:00Z","v":164844,"vw":79},{"c":79.44,"h":79.705,"l":77.98,"n":80,"o":78.92,"t":"2026-10-19T13:30:00Z","v":19461,"vw":79.071007},{"c":79.075,"h":79.44,"l":78.95,"n":24,"o":79.44,"t":"2026-10-19T13:35:00Z","v":1079,"vw":79.069375},{"c":78.81,"h":79.145,"l":78.81,"n":93,"o":79.02,"t":"2026-10-19T13:40:00Z","v":4158,"vw":78.959375},{"c":78.94,"h":79.24,"l":78.81,"n":92,"o":79.1444,"t":"2026-10-19T13:45:00Z","v":5004,"vw":79.057424},{"c":78.48,"h":78.94,"l":78.48,"n":56,"o":78.94,"t":"2026-10-19T13:50:00Z","v":5296,"vw":78.894299},{"c":79.14,"h":79.145,"l":78.9,"n":57,"o":78.925,"t":"2026-10-19T13:55:00Z","v":892,"vw":78.996667},{"c":78.92,"h":79.14,"l":78.92,"n":36,"o":79.14,"t":"2026-10-19T14:00:00Z","v":1688,"vw":79.094003},{"c":79.12,"h":79.33,"l":79.12,"n":88,"o":79.135,"t":"2026-10-19T14:05:00Z","v":2060,"vw":79.155208},{"c":79.37,"h":79.37,"l":79.14,"n":101,"o":79.14,"t":"2026-10-19T14:10:00Z","v":2236,"vw":79.308546},{"c":79.445,"h":79.53,"l":79.28,"n":148,"o":79.28,"t":"2026-10-19T14:15:00Z","v":4936,"vw":79.461464},{"c":79.54,"h":79.81,"l":79.43,"n":146,"o":79.44,"t":"2026-10-19T14:20:00Z","v":8273,"vw":79.619891},{"c":79.47,"h":79.53,"l":79.29,"n":87,"o":79.53,"t":"2026-10-19T14:25:00Z","v":3132,"vw":79.448568},{"c":79.89,"h":79.96,"l":79.56,"n":199,"o":79.65,"t":"2026-10-19T14:30:00Z","v":8985,"vw":79.800599},{"c":79.915,"h":79.915,"l":79.865,"n":37,"o":79.865,"t":"2026-10-19T14:35:00Z","v":969,"vw":79.8825},{"c":79.75,"h":79.91,"l":79.75,"n":38,"o":79.91,"t":"2026-10-19T14:40:00Z","v":936,"vw":79.871422},{"c":79.66,"h":79.86,"l":79.66,"n":44,"o":79.85,"t":"2026-10-19T14:45:00Z","v":1724,"vw":79.79375},{"c":79.61,"h":79.7,"l":79.525,"n":84,"o":79.66,"t":"2026-10-19T14:50:00Z","v":3257,"vw":79.609332},{"c":79.64,"h":79.64,"l":79.45,"n":34,"o":79.45,"t":"2026-10-19T14:55:00Z","v":663,"vw":79.526667},{"c":79.605,"h":79.72,"l":79.565,"n":101,"o":79.565,"t":"2026-10-19T15:00:00Z","v":2882,"vw":79.644969},{"c":79.75,"h":79.75,"l":79.66,"n":115,"o":79.67,"t":"2026-10-19T15:05:00Z","v":3582,"vw":79.690667},{"c":80.05,"h":80.19,"l":79.75,"n":233,"o":79.79,"t":"2026-10-19T15:10:00Z","v":19291,"vw":79.868108},{"c":79.94,"h":80.09,"l":79.88,"n":94,"o":80.04,"t":"2026-10-19T15:15:00Z","v":5083,"vw":79.949445},{"c":80.125,"h":80.225,"l":79.83,"n":139,"o":79.83,"t":"2026-10-19T15:20:00Z","v":3656,"vw":80.033333},{"c":80.03,"h":80.24,"l":80,"n":51,"o":80.17,"t":"2026-10-19T15:25:00Z","v":1849,"vw":80.103052},{"c":79.96,"h":80.01,"l":79.96,"n":42,"o":80.01,"t":"2026-10-19T15:30:00Z","v":1850,"vw":79.997273},{"c":80.06,"h":80.07,"l":80.06,"n":13,"o":80.07,"t":"2026-10-19T15:35:00Z","v":558,"vw":80.063333},{"c":79.8825,"h":80.09,"l":79.8825,"n":129,"o":80.07,"t":"2026-10-19T15:40:00Z","v":3808,"vw":80.037809},{"c":79.98,"h":79.99,"l":79.89,"n":42,"o":79.89,"t":"2026-10-19T15:45:00Z","v":1557,"vw":79.955278},{"c":79.98,"h":79.98,"l":79.84,"n":108,"o":79.91,"t":"2026-10-19T15:50:00Z","v":4244,"vw":79.917058},{"c":80.1,"h":80.1,"l":79.83,"n":196,"o":79.955,"t":"2026-10-19T15:55:00Z","v":21976,"vw":79.923426},{"c":79.9425,"h":80.08,"l":79.82,"n":99,"o":80.08,"t":"2026-10-19T16:00:00Z","v":4800,"vw":79.92195},{"c":79.96,"h":80.05,"l":79.81,"n":231,"o":79.915,"t":"2026-10-19T16:05:00Z","v":9163,"vw":79.914103},{"c":79.9525,"h":80.1,"l":79.945,"n":54,"o":80.07,"t":"2026-10-19T16:10:00Z","v":2108,"vw":80.042086},{"c":80.26,"h":80.285,"l":79.9525,"n":146,"o":79.9525,"t":"2026-10-19T16:15:00Z","v":3765,"vw":80.181206},{"c":80.2,"h":80.4,"l":80.195,"n":268,"o":80.25,"t":"2026-10-19T16:20:00Z","v":29227,"vw":80.269703},{"c":80.145,"h":80.32,"l":80.13,"n":108,"o":80.32,"t":"2026-10-19T16:25:00Z","v":3121,"vw":80.197083},{"c":79.905,"h":80.14,"l":79.89,"n":148,"o":80.14,"t":"2026-10-19T16:30:00Z","v":4752,"vw":79.993237},{"c":79.96,"h":80.02,"l":79.885,"n":46,"o":79.9239,"t":"2026-10-19T16:35:00Z","v":1695,"vw":79.952737},{"c":79.975,"h":80.01,"l":79.91,"n":131,"o":79.96,"t":"2026-10-19T16:40:00Z","v":3044,"vw":79.973852},{"c":79.87,"h":79.97,"l":79.87,"n":65,"o":79.97,"t":"2026-10-19T16:45:00Z","v":1844,"vw":79.927094},{"c":79.925,"h":79.93,"l":79.81,"n":118,"o":79.81,"t":"2026-10-19T16:50:00Z","v":3798,"vw":79.883831},{"c":79.82,"h":79.84,"l":79.72,"n":121,"o":79.84,"t":"2026-10-19T16:55:00Z","v":3950,"vw":79.807593},{"c":79.87,"h":79.87,"l":79.78,"n":169,"o":79.78,"t":"2026-10-19T17:00:00Z","v":4642,"vw":79.814421},{"c":79.89,"h":79.9,"l":79.82,"n":28,"o":79.9,"t":"2026-10-19T17:05:00Z","v":647,"vw":79.871765},{"c":79.9,"h":79.93,"l":79.81,"n":159,"o":79.85,"t":"2026-10-19T17:10:00Z","v":4612,"vw":79.857777},{"c":79.905,"h":79.94,"l":79.9,"n":89,"o":79.9,"t":"2026-10-19T17:15:00Z","v":3844,"vw":79.907175},{"c":79.96,"h":79.96,"l":79.9,"n":136,"o":79.9,"t":"2026-10-19T17:20:00Z","v":4270,"vw":79.920436},{"c":79.86,"h":80.03,"l":79.83,"n":165,"o":79.97,"t":"2026-10-19T17:25:00Z","v":4946,"vw":79.959962},{"c":79.915,"h":79.98,"l":79.91,"n":91,"o":79.95,"t":"2026-10-19T17:30:00Z","v":2162,"vw":79.930769},{"c":79.95,"h":79.95,"l":79.84,"n":119,"o":79.91,"t":"2026-10-19T17:35:00Z","v":2572,"vw":79.902308},{"c":79.89,"h":79.96,"l":79.88,"n":153,"o":79.95,"t":"2026-10-19T17:40:00Z","v":4726,"vw":79.910192},{"c":79.93,"h":79.9399,"l":79.8,"n":92,"o":79.89,"t":"2026-10-19T17:45:00Z","v":3421,"vw":79.849917},{"c":79.905,"h":80,"l":79.9,"n":163,"o":79.92,"t":"2026-10-19T17:50:00Z","v":4981,"vw":79.950071},{"c":79.94,"h":79.99,"l":79.915,"n":90,"o":79.93,"t":"2026-10-19T17:55:00Z","v":2731,"vw":79.953088},{"c":79.95,"h":80,"l":79.92,"n":70,"o":79.92,"t":"2026-10-19T18:00:00Z","v":1490,"vw":79.975954},{"c":79.95,"h":79.975,"l":79.95,"n":73,"o":79.97,"t":"2026-10-19T18:05:00Z","v":2411,"vw":79.967167},{"c":79.945,"h":79.975,"l":79.91,"n":102,"o":79.94,"t":"2026-10-19T18:10:00Z","v":4211,"vw":79.945579},{"c":79.99,"h":80,"l":79.88,"n":185,"o":80,"t":"2026-10-19T18:15:00Z","v":7526,"vw":79.951603},{"c":79.86,"h":80,"l":79.86,"n":83,"o":80,"t":"2026-10-19T18:20:00Z","v":4368,"vw":79.908929},{"c":79.79,"h":79.91,"l":79.665,"n":217,"o":79.8999,"t":"2026-10-19T18:25:00Z","v":9446,"vw":79.806408},{"c":79.91,"h":79.93,"l":79.77,"n":132,"o":79.82,"t":"2026-10-19T18:30:00Z","v":3874,"vw":79.834235},{"c":80.08,"h":80.1,"l":79.84,"n":249,"o":79.845,"t":"2026-10-19T18:35:00Z","v":16194,"vw":80.018262},{"c":79.985,"h":80.03,"l":79.95,"n":96,"o":79.95,"t":"2026-10-19T18:40:00Z","v":3292,"vw":79.981485},{"c":80,"h":80.16,"l":79.99,"n":289,"o":79.99,"t":"2026-10-19T18:45:00Z","v":20545,"vw":80.016729},{"c":80.18,"h":80.205,"l":80.005,"n":211,"o":80.01,"t":"2026-10-19T18:50:00Z","v":10780,"vw":80.09363},{"c":80,"h":80.11,"l":79.96,"n":221,"o":80.06,"t":"2026-10-19T18:55:00Z","v":13924,"vw":80.037843},{"c":80.095,"h":80.12,"l":79.98,"n":163,"o":80.05,"t":"2026-10-19T19:00:00Z","v":13427,"vw":80.045746},{"c":80.155,"h":80.17,"l":80.03,"n":114,"o":80.095,"t":"2026-10-19T19:05:00Z","v":3749,"vw":80.118744},{"c":80.14,"h":80.15,"l":80.085,"n":155,"o":80.11,"t":"2026-10-19T19:10:00Z","v":4518,"vw":80.123461},{"c":80.025,"h":80.085,"l":79.925,"n":305,"o":80.072,"t":"2026-10-19T19:15:00Z","v":11307,"vw":80.009321},{"c":79.925,"h":80.08,"l":79.925,"n":173,"o":80.03,"t":"2026-10-19T19:20:00Z","v":8146,"vw":80.016747},{"c":79.97,"h":80.02,"l":79.91,"n":167,"o":80.02,"t":"2026-10-19T19:25:00Z","v":5108,"vw":79.971245},{"c":79.85,"h":80.01,"l":79.85,"n":226,"o":79.955,"t":"2026-10-19T19:30:00Z","v":7994,"vw":79.942587},{"c":79.845,"h":79.9,"l":79.77,"n":400,"o":79.85,"t":"2026-10-19T19:35:00Z","v":18367,"vw":79.832759},{"c":79.89,"h":79.93,"l":79.84,"n":260,"o":79.85,"t":"2026-10-19T19:40:00Z","v":7341,"vw":79.8765},{"c":79.86,"h":79.96,"l":79.85,"n":457,"o":79.93,"t":"2026-10-19T19:45:00Z","v":18749,"vw":79.895015},{"c":79.67,"h":79.89,"l":79.67,"n":575,"o":79.86,"t":"2026-10-19T19:50:00Z","v":21626,"vw":79.790694},{"c":79.92,"h":80.165,"l":79.73,"n":1398,"o":79.73,"t":"2026-10-19T19:55:00Z","v":65081,"vw":79.851068},{"c":79.84,"h":79.84,"l":79.73,"n":46,"o":79.84,"t":"2026-10-19T20:00:00Z","v":135780,"vw":79.839439},{"c":80.14,"h":81.08,"l":80,"n":46,"o":80.32,"t":"2026-10-20T13:30:00Z","v":10497,"vw":80.515561},{"c":80.18,"h":80.77,"l":80.18,"n":40,"o":80.735,"t":"2026-10-20T13:35:00Z","v":2769,"vw":80.489103},{"c":80.75,"h":80.75,"l":80.745,"n":13,"o":80.745,"t":"2026-10-20T13:40:00Z","v":338,"vw":80.7475},{"c":81.07,"h":81.265,"l":80.75,"n":133,"o":80.75,"t":"2026-10-20T13:45:00Z","v":9454,"vw":80.854017},{"c":81.64,"h":81.64,"l":81.13,"n":96,"o":81.13,"t":"2026-10-20T13:50:00Z","v":19005,"vw":81.487352},{"c":81.48,"h":81.74,"l":81.39,"n":99,"o":81.7,"t":"2026-10-20T13:55:00Z","v":4142,"vw":81.534789},{"c":81.37,"h":81.49,"l":81.19,"n":124,"o":81.35,"t":"2026-10-20T14:00:00Z","v":5962,"vw":81.333636},{"c":81.37,"h":81.46,"l":81.37,"n":27,"o":81.46,"t":"2026-10-20T14:05:00Z","v":567,"vw":81.43},{"c":81.41,"h":81.55,"l":81.255,"n":105,"o":81.55,"t":"2026-10-20T14:10:00Z","v":4109,"vw":81.330781},{"c":81.39,"h":81.63,"l":81.36,"n":198,"o":81.51,"t":"2026-10-20T14:15:00Z","v":8667,"vw":81.48172},{"c":81.955,"h":82.06,"l":81.385,"n":98,"o":81.385,"t":"2026-10-20T14:20:00Z","v":5142,"vw":81.806407},{"c":82.22,"h":82.24,"l":81.89,"n":212,"o":81.94,"t":"2026-10-20T14:25:00Z","v":20643,"vw":82.05855},{"c":82.3,"h":82.66,"l":82.29,"n":139,"o":82.36,"t":"2026-10-20T14:30:00Z","v":7560,"vw":82.538211},{"c":82.19,"h":82.35,"l":82.19,"n":87,"o":82.35,"t":"2026-10-20T14:35:00Z","v":1928,"vw":82.337857},{"c":82.37,"h":82.46,"l":82.22,"n":298,"o":82.22,"t":"2026-10-20T14:40:00Z","v":23640,"vw":82.349747},{"c":82.03,"h":82.46,"l":82.015,"n":263,"o":82.29,"t":"2026-10-20T14:45:00Z","v":39952,"vw":82.123405},{"c":82.245,"h":82.36,"l":82.08,"n":96,"o":82.115,"t":"2026-10-20T14:50:00Z","v":2144,"vw":82.162471},{"c":82.13,"h":82.35,"l":82.13,"n":109,"o":82.275,"t":"2026-10-20T14:55:00Z","v":2584,"vw":82.22},{"c":82.215,"h":82.365,"l":82.1701,"n":138,"o":82.2551,"t":"2026-10-20T15:00:00Z","v":6852,"vw":82.265467},{"c":82.41,"h":82.43,"l":82.19,"n":289,"o":82.2,"t":"2026-10-20T15:05:00Z","v":16460,"vw":82.334878},{"c":82.04,"h":82.3775,"l":82.03,"n":115,"o":82.3775,"t":"2026-10-20T15:10:00Z","v":8109,"vw":82.233821},{"c":82.145,"h":82.15,"l":82.115,"n":54,"o":82.12,"t":"2026-10-20T15:15:00Z","v":2029,"vw":82.127188},{"c":82.045,"h":82.27,"l":82.035,"n":213,"o":82.19,"t":"2026-10-20T15:20:00Z","v":14614,"vw":82.112609},{"c":82.1,"h":82.11,"l":82.04,"n":30,"o":82.04,"t":"2026-10-20T15:25:00Z","v":1235,"vw":82.075569},{"c":82.09,"h":82.1,"l":82.085,"n":89,"o":82.1,"t":"2026-10-20T15:30:00Z","v":3278,"vw":82.094572},{"c":82.035,"h":82.08,"l":81.9,"n":219,"o":82.01,"t":"2026-10-20T15:35:00Z","v":10959,"vw":82.014593},{"c":82.27,"h":82.325,"l":82.05,"n":152,"o":82.05,"t":"2026-10-20T15:40:00Z","v":4482,"vw":82.224953},{"c":81.94,"h":82.19,"l":81.92,"n":147,"o":82.19,"t":"2026-10-20T15:45:00Z","v":5794,"vw":82.013408},{"c":82.045,"h":82.1,"l":81.855,"n":110,"o":81.94,"t":"2026-10-20T15:50:00Z","v":6366,"vw":81.98761},{"c":81.85,"h":81.99,"l":81.75,"n":79,"o":81.99,"t":"2026-10-20T15:55:00Z","v":3154,"vw":81.869364},{"c":81.755,"h":81.82,"l":81.66,"n":68,"o":81.82,"t":"2026-10-20T16:00:00Z","v":2232,"vw":81.759737},{"c":81.55,"h":81.84,"l":81.535,"n":227,"o":81.75,"t":"2026-10-20T16:05:00Z","v":11089,"vw":81.617042},{"c":81.425,"h":81.6198,"l":81.36,"n":119,"o":81.545,"t":"2026-10-20T16:10:00Z","v":3607,"vw":81.438102},{"c":81.645,"h":81.69,"l":81.54,"n":97,"o":81.69,"t":"2026-10-20T16:15:00Z","v":2483,"vw":81.61375},{"c":81.55,"h":81.645,"l":81.55,"n":40,"o":81.645,"t":"2026-10-20T16:20:00Z","v":3449,"vw":81.636311},{"c":81.48,"h":81.66,"l":81.48,"n":233,"o":81.545,"t":"2026-10-20T16:25:00Z","v":17204,"vw":81.539131},{"c":81.51,"h":81.59,"l":81.445,"n":109,"o":81.515,"t":"2026-10-20T16:30:00Z","v":6201,"vw":81.512374},{"c":81.505,"h":81.58,"l":81.505,"n":67,"o":81.58,"t":"2026-10-20T16:35:00Z","v":1838,"vw":81.534483},{"c":81.5,"h":81.56,"l":81.48,"n":135,"o":81.5,"t":"2026-10-20T16:40:00Z","v":7774,"vw":81.516501},{"c":81.48,"h":81.51,"l":81.48,"n":73,"o":81.51,"t":"2026-10-20T16:45:00Z","v":1857,"vw":81.494359},{"c":81.255,"h":81.48,"l":81.255,"n":106,"o":81.48,"t":"2026-10-20T16:50:00Z","v":4279,"vw":81.376009},{"c":81.2,"h":81.255,"l":81.18,"n":29,"o":81.2,"t":"2026-10-20T16:55:00Z","v":847,"vw":81.223649},{"c":81.43,"h":81.435,"l":81.3,"n":102,"o":81.3,"t":"2026-10-20T17:00:00Z","v":2379,"vw":81.402869},{"c":81.31,"h":81.49,"l":81.31,"n":73,"o":81.425,"t":"2026-10-20T17:05:00Z","v":2722,"vw":81.418511},{"c":81.32,"h":81.33,"l":81.25,"n":114,"o":81.28,"t":"2026-10-20T17:10:00Z","v":6715,"vw":81.283382},{"c":81.345,"h":81.39,"l":81.33,"n":62,"o":81.33,"t":"2026-10-20T17:15:00Z","v":2021,"vw":81.355883},{"c":81.48,"h":81.55,"l":81.31,"n":183,"o":81.34,"t":"2026-10-20T17:20:00Z","v":5441,"vw":81.426777},{"c":81.46,"h":81.53,"l":81.4,"n":62,"o":81.4,"t":"2026-10-20T17:25:00Z","v":1463,"vw":81.465},{"c":81.3325,"h":81.495,"l":81.3301,"n":112,"o":81.34,"t":"2026-10-20T17:30:00Z","v":5798,"vw":81.405964},{"c":81.4,"h":81.41,"l":81.36,"n":51,"o":81.36,"t":"2026-10-20T17:35:00Z","v":2286,"vw":81.370664},{"c":81.45,"h":81.5,"l":81.36,"n":155,"o":81.41,"t":"2026-10-20T17:40:00Z","v":12097,"vw":81.47339},{"c":81.33,"h":81.45,"l":81.33,"n":53,"o":81.42,"t":"2026-10-20T17:45:00Z","v":5511,"vw":81.40588},{"c":81.25,"h":81.39,"l":81.25,"n":90,"o":81.32,"t":"2026-10-20T17:50:00Z","v":3610,"vw":81.305455},{"c":81.2,"h":81.25,"l":81.025,"n":171,"o":81.25,"t":"2026-10-20T17:55:00Z","v":7088,"vw":81.105213},{"c":81.11,"h":81.245,"l":81.11,"n":80,"o":81.2,"t":"2026-10-20T18:00:00Z","v":2090,"vw":81.21076},{"c":81.16,"h":81.175,"l":81.11,"n":68,"o":81.11,"t":"2026-10-20T18:05:00Z","v":2583,"vw":81.167492},{"c":81.29,"h":81.3,"l":81.14,"n":158,"o":81.16,"t":"2026-10-20T18:10:00Z","v":6188,"vw":81.206824},{"c":81.2,"h":81.31,"l":81.2,"n":63,"o":81.31,"t":"2026-10-20T18:15:00Z","v":2469,"vw":81.237249},{"c":81.13,"h":81.25,"l":81.12,"n":79,"o":81.25,"t":"2026-10-20T18:20:00Z","v":2403,"vw":81.161206},{"c":81.1,"h":81.13,"l":80.96,"n":139,"o":81.07,"t":"2026-10-20T18:25:00Z","v":3166,"vw":81.076618},{"c":81.085,"h":81.1,"l":81.01,"n":75,"o":81.06,"t":"2026-10-20T18:30:00Z","v":3310,"vw":81.078229},{"c":80.99,"h":81.13,"l":80.99,"n":99,"o":81.08,"t":"2026-10-20T18:35:00Z","v":2755,"vw":81.026429},{"c":80.83,"h":81.015,"l":80.815,"n":127,"o":81.01,"t":"2026-10-20T18:40:00Z","v":4438,"vw":80.907315},{"c":80.95,"h":80.99,"l":80.83,"n":153,"o":80.9,"t":"2026-10-20T18:45:00Z","v":4608,"vw":80.913053},{"c":80.895,"h":81,"l":80.88,"n":129,"o":81,"t":"2026-10-20T18:50:00Z","v":3367,"vw":80.915526},{"c":80.86,"h":81.04,"l":80.8,"n":265,"o":80.89,"t":"2026-10-20T18:55:00Z","v":8553,"vw":80.913595},{"c":80.64,"h":80.9,"l":80.64,"n":254,"o":80.84,"t":"2026-10-20T19:00:00Z","v":8245,"vw":80.792573},{"c":80.83,"h":80.86,"l":80.76,"n":104,"o":80.76,"t":"2026-10-20T19:05:00Z","v":2529,"vw":80.8155},{"c":80.92,"h":80.965,"l":80.7801,"n":189,"o":80.83,"t":"2026-10-20T19:10:00Z","v":12258,"vw":80.882335},{"c":80.9,"h":80.93,"l":80.86,"n":82,"o":80.92,"t":"2026-10-20T19:15:00Z","v":3313,"vw":80.899739},{"c":80.86,"h":80.94,"l":80.86,"n":167,"o":80.905,"t":"2026-10-20T19:20:00Z","v":6508,"vw":80.903068},{"c":80.83,"h":80.89,"l":80.83,"n":102,"o":80.86,"t":"2026-10-20T19:25:00Z","v":3937,"vw":80.857519},{"c":80.615,"h":80.83,"l":80.615,"n":305,"o":80.83,"t":"2026-10-20T19:30:00Z","v":9988,"vw":80.715733},{"c":80.53,"h":80.63,"l":80.5,"n":258,"o":80.54,"t":"2026-10-20T19:35:00Z","v":9156,"vw":80.547294},{"c":80.86,"h":80.86,"l":80.57,"n":266,"o":80.57,"t":"2026-10-20T19:40:00Z","v":9767,"vw":80.724391},{"c":80.795,"h":80.87,"l":80.79,"n":146,"o":80.79,"t":"2026-10-20T19:45:00Z","v":5805,"vw":80.826003},{"c":80.74,"h":80.85,"l":80.6379,"n":515,"o":80.75,"t":"2026-10-20T19:50:00Z","v":21285,"vw":80.738928},{"c":80.445,"h":80.72,"l":80.37,"n":1199,"o":80.72,"t":"2026-10-20T19:55:00Z","v":53511,"vw":80.481393},{"c":80.48,"h":80.48,"l":80.48,"n":28,"o":80.48,"t":"2026-10-20T20:00:00Z","v":108203,"vw":80.48},{"c":80.49,"h":81.655,"l":80.48,"n":103,"o":81.08,"t":"2026-10-21T13:30:00Z","v":11288,"vw":80.912865},{"c":81.02,"h":81.06,"l":81.015,"n":81,"o":81.015,"t":"2026-10-21T13:45:00Z","v":2097,"vw":81.039441},{"c":81.03,"h":81.09,"l":81.02,"n":86,"o":81.04,"t":"2026-10-21T13:50:00Z","v":1992,"vw":81.05},{"c":81.03,"h":81.035,"l":80.995,"n":77,"o":81.03,"t":"2026-10-21T13:55:00Z","v":3405,"vw":80.999436},{"c":81.02,"h":81.03,"l":81.02,"n":40,"o":81.03,"t":"2026-10-21T14:00:00Z","v":1099,"vw":81.02375},{"c":80.845,"h":81.01,"l":80.61,"n":168,"o":81.01,"t":"2026-10-21T14:05:00Z","v":5405,"vw":80.825636},{"c":80.61,"h":80.84,"l":80.61,"n":105,"o":80.83,"t":"2026-10-21T14:10:00Z","v":2914,"vw":80.739874},{"c":80.865,"h":80.88,"l":80.755,"n":66,"o":80.85,"t":"2026-10-21T14:15:00Z","v":2183,"vw":80.850909},{"c":80.835,"h":80.835,"l":80.81,"n":57,"o":80.81,"t":"2026-10-21T14:20:00Z","v":977,"vw":80.81625},{"c":80.855,"h":80.99,"l":80.815,"n":128,"o":80.83,"t":"2026-10-21T14:25:00Z","v":5268,"vw":80.887373},{"c":81.16,"h":81.16,"l":80.9,"n":170,"o":80.91,"t":"2026-10-21T14:30:00Z","v":7031,"vw":81.000227},{"c":81.08,"h":81.1451,"l":81.04,"n":114,"o":81.1451,"t":"2026-10-21T14:35:00Z","v":3695,"vw":81.133085},{"c":81.29,"h":81.36,"l":81,"n":109,"o":81.13,"t":"2026-10-21T14:40:00Z","v":6074,"vw":81.266001},{"c":81.255,"h":81.38,"l":81.24,"n":63,"o":81.24,"t":"2026-10-21T14:45:00Z","v":2400,"vw":81.280368},{"c":81.385,"h":81.45,"l":81.38,"n":66,"o":81.39,"t":"2026-10-21T14:50:00Z","v":2174,"vw":81.3925},{"c":81.27,"h":81.46,"l":81.17,"n":144,"o":81.46,"t":"2026-10-21T14:55:00Z","v":5301,"vw":81.312141},{"c":81.17,"h":81.25,"l":81.16,"n":107,"o":81.25,"t":"2026-10-21T15:00:00Z","v":2468,"vw":81.183333},{"c":81.07,"h":81.29,"l":81.03,"n":66,"o":81.16,"t":"2026-10-21T15:05:00Z","v":1550,"vw":81.114444},{"c":80.94,"h":81.16,"l":80.94,"n":81,"o":81.05,"t":"2026-10-21T15:10:00Z","v":1698,"vw":81.045833},{"c":80.98,"h":81.14,"l":80.94,"n":34,"o":81.035,"t":"2026-10-21T15:15:00Z","v":1217,"vw":81.006864},{"c":81.025,"h":81.14,"l":81.01,"n":186,"o":81.1,"t":"2026-10-21T15:20:00Z","v":8704,"vw":81.101739},{"c":81.15,"h":81.16,"l":81.0775,"n":111,"o":81.08,"t":"2026-10-21T15:25:00Z","v":2467,"vw":81.120455},{"c":81.38,"h":81.38,"l":81.245,"n":104,"o":81.245,"t":"2026-10-21T15:30:00Z","v":2713,"vw":81.295714},{"c":81.41,"h":81.43,"l":81.39,"n":76,"o":81.43,"t":"2026-10-21T15:35:00Z","v":1976,"vw":81.402},{"c":81.4,"h":81.48,"l":81.375,"n":104,"o":81.445,"t":"2026-10-21T15:40:00Z","v":2719,"vw":81.409074},{"c":81.49,"h":81.49,"l":81.41,"n":43,"o":81.41,"t":"2026-10-21T15:45:00Z","v":1891,"vw":81.425},{"c":81.46,"h":81.515,"l":81.43,"n":150,"o":81.43,"t":"2026-10-21T15:50:00Z","v":3959,"vw":81.483809},{"c":81.55,"h":81.55,"l":81.44,"n":73,"o":81.47,"t":"2026-10-21T15:55:00Z","v":2307,"vw":81.494366},{"c":81.495,"h":81.52,"l":81.495,"n":83,"o":81.52,"t":"2026-10-21T16:00:00Z","v":3468,"vw":81.508413},{"c":81.28,"h":81.51,"l":81.24,"n":132,"o":81.49,"t":"2026-10-21T16:05:00Z","v":6088,"vw":81.413064},{"c":81.34,"h":81.58,"l":81.245,"n":120,"o":81.25,"t":"2026-10-21T16:10:00Z","v":4923,"vw":81.378541},{"c":81.32,"h":81.33,"l":81.32,"n":86,"o":81.33,"t":"2026-10-21T16:15:00Z","v":1033,"vw":81.325},{"c":81.27,"h":81.31,"l":81.26,"n":142,"o":81.31,"t":"2026-10-21T16:20:00Z","v":3791,"vw":81.273822},{"c":81.39,"h":81.39,"l":81.255,"n":137,"o":81.26,"t":"2026-10-21T16:25:00Z","v":3906,"vw":81.329814},{"c":81.35,"h":81.39,"l":81.295,"n":63,"o":81.39,"t":"2026-10-21T16:30:00Z","v":1818,"vw":81.3315},{"c":81.4,"h":81.57,"l":81.29,"n":311,"o":81.29,"t":"2026-10-21T16:35:00Z","v":27648,"vw":81.417872},{"c":81.275,"h":81.42,"l":81.2,"n":227,"o":81.4,"t":"2026-10-21T16:40:00Z","v":8654,"vw":81.343566},{"c":81.26,"h":81.27,"l":81.26,"n":12,"o":81.27,"t":"2026-10-21T16:45:00Z","v":431,"vw":81.266667},{"c":81.24,"h":81.29,"l":81.19,"n":88,"o":81.29,"t":"2026-10-21T16:50:00Z","v":3020,"vw":81.2493},{"c":81.34,"h":81.38,"l":81.24,"n":98,"o":81.24,"t":"2026-10-21T16:55:00Z","v":5353,"vw":81.323585},{"c":81.165,"h":81.41,"l":81.12,"n":115,"o":81.37,"t":"2026-10-21T17:00:00Z","v":5028,"vw":81.278904},{"c":81.4,"h":81.42,"l":81.16,"n":125,"o":81.16,"t":"2026-10-21T17:05:00Z","v":3289,"vw":81.320563},{"c":81.25,"h":81.4,"l":81.24,"n":107,"o":81.4,"t":"2026-10-21T17:10:00Z","v":3158,"vw":81.274333},{"c":81.22,"h":81.25,"l":81.22,"n":67,"o":81.25,"t":"2026-10-21T17:15:00Z","v":1199,"vw":81.238},{"c":81.14,"h":81.22,"l":81.14,"n":91,"o":81.22,"t":"2026-10-21T17:20:00Z","v":2007,"vw":81.174286},{"c":81.195,"h":81.195,"l":81.15,"n":56,"o":81.195,"t":"2026-10-21T17:25:00Z","v":1473,"vw":81.178333},{"c":81.27,"h":81.29,"l":81.19,"n":114,"o":81.19,"t":"2026-10-21T17:30:00Z","v":3852,"vw":81.227642},{"c":81.23,"h":81.28,"l":81.23,"n":51,"o":81.28,"t":"2026-10-21T17:35:00Z","v":1659,"vw":81.25},{"c":81.23,"h":81.3,"l":81.18,"n":62,"o":81.19,"t":"2026-10-21T17:40:00Z","v":1731,"vw":81.241341},{"c":81.27,"h":81.31,"l":81.23,"n":158,"o":81.29,"t":"2026-10-21T17:45:00Z","v":3698,"vw":81.261707},{"c":81.3,"h":81.31,"l":81.225,"n":123,"o":81.225,"t":"2026-10-21T17:50:00Z","v":2833,"vw":81.284385},{"c":81.345,"h":81.35,"l":81.23,"n":192,"o":81.28,"t":"2026-10-21T17:55:00Z","v":7562,"vw":81.284069},{"c":81.365,"h":81.38,"l":81.345,"n":52,"o":81.345,"t":"2026-10-21T18:00:00Z","v":1661,"vw":81.351667},{"c":81.25,"h":81.425,"l":81.23,"n":262,"o":81.38,"t":"2026-10-21T18:05:00Z","v":14690,"vw":81.324919},{"c":81.34,"h":81.35,"l":81.255,"n":90,"o":81.29,"t":"2026-10-21T18:10:00Z","v":3761,"vw":81.301402},{"c":81.24,"h":81.38,"l":81.24,"n":167,"o":81.33,"t":"2026-10-21T18:15:00Z","v":8485,"vw":81.313038},{"c":81.24,"h":81.24,"l":81.21,"n":54,"o":81.21,"t":"2026-10-21T18:20:00Z","v":1447,"vw":81.231667},{"c":81.28,"h":81.35,"l":81.24,"n":206,"o":81.24,"t":"2026-10-21T18:25:00Z","v":10953,"vw":81.306512},{"c":81.305,"h":81.33,"l":81.28,"n":117,"o":81.305,"t":"2026-10-21T18:30:00Z","v":4183,"vw":81.3056},{"c":81.34,"h":81.38,"l":81.28,"n":233,"o":81.3,"t":"2026-10-21T18:35:00Z","v":11273,"vw":81.342961},{"c":81.305,"h":81.37,"l":81.26,"n":82,"o":81.34,"t":"2026-10-21T18:40:00Z","v":2947,"vw":81.322906},{"c":81.15,"h":81.29,"l":81.14,"n":169,"o":81.29,"t":"2026-10-21T18:45:00Z","v":5785,"vw":81.189171},{"c":81.04,"h":81.14,"l":81.04,"n":24,"o":81.14,"t":"2026-10-21T18:50:00Z","v":550,"vw":81.09},{"c":80.8875,"h":81.135,"l":80.8875,"n":188,"o":81.135,"t":"2026-10-21T18:55:00Z","v":7351,"vw":80.998191},{"c":80.55,"h":80.87,"l":80.45,"n":228,"o":80.87,"t":"2026-10-21T19:00:00Z","v":9480,"vw":80.614312},{"c":80.48,"h":80.65,"l":80.42,"n":169,"o":80.475,"t":"2026-10-21T19:05:00Z","v":5403,"vw":80.559313},{"c":80.73,"h":80.73,"l":80.48,"n":215,"o":80.49,"t":"2026-10-21T19:10:00Z","v":7257,"vw":80.611854},{"c":80.72,"h":80.75,"l":80.64,"n":153,"o":80.695,"t":"2026-10-21T19:15:00Z","v":6838,"vw":80.69165},{"c":80.73,"h":80.83,"l":80.72,"n":183,"o":80.8,"t":"2026-10-21T19:20:00Z","v":6123,"vw":80.784428},{"c":80.94,"h":81.01,"l":80.79,"n":193,"o":80.82,"t":"2026-10-21T19:25:00Z","v":5184,"vw":80.889048},{"c":80.89,"h":80.98,"l":80.85,"n":248,"o":80.96,"t":"2026-10-21T19:30:00Z","v":10595,"vw":80.923687},{"c":80.81,"h":80.93,"l":80.795,"n":189,"o":80.895,"t":"2026-10-21T19:35:00Z","v":5980,"vw":80.867198},{"c":80.98,"h":80.98,"l":80.8,"n":267,"o":80.8,"t":"2026-10-21T19:40:00Z","v":8268,"vw":80.864261},{"c":81.14,"h":81.14,"l":80.895,"n":335,"o":80.895,"t":"2026-10-21T19:45:00Z","v":12648,"vw":80.971503},{"c":81.03,"h":81.21,"l":81.03,"n":545,"o":81.04,"t":"2026-10-21T19:50:00Z","v":17644,"vw":81.103763},{"c":80.84,"h":81.13,"l":80.76,"n":1522,"o":81.03,"t":"2026-10-21T19:55:00Z","v":70938,"vw":80.881575},{"c":80.85,"h":80.85,"l":80.85,"n":47,"o":80.85,"t":"2026-10-21T20:00:00Z","v":107006,"vw":80.85},{"c":80.45,"h":80.45,"l":80.45,"n":5,"o":80.45,"t":"2026-10-22T11:35:00Z","v":465,"vw":80.45},{"c":81.3,"h":81.3,"l":80.17,"n":46,"o":80.89,"t":"2026-10-22T13:30:00Z","v":6399,"vw":80.944475},{"c":81.46,"h":81.575,"l":81.3,"n":40,"o":81.37,"t":"2026-10-22T13:35:00Z","v":1820,"vw":81.494231},{"c":81.435,"h":81.435,"l":81.315,"n":42,"o":81.315,"t":"2026-10-22T13:40:00Z","v":1519,"vw":81.381651},{"c":81.66,"h":81.9,"l":81.41,"n":121,"o":81.44,"t":"2026-10-22T13:45:00Z","v":2963,"vw":81.630793},{"c":81.99,"h":82.04,"l":81.89,"n":46,"o":81.895,"t":"2026-10-22T13:50:00Z","v":1152,"vw":81.960625},{"c":82.04,"h":82.13,"l":81.97,"n":50,"o":82.02,"t":"2026-10-22T13:55:00Z","v":3732,"vw":82.044801},{"c":82.33,"h":82.33,"l":81.75,"n":93,"o":81.75,"t":"2026-10-22T14:00:00Z","v":5546,"vw":81.989626},{"c":82.06,"h":82.4099,"l":81.98,"n":112,"o":82.175,"t":"2026-10-22T14:05:00Z","v":2798,"vw":82.257606},{"c":82.545,"h":82.64,"l":82.29,"n":96,"o":82.36,"t":"2026-10-22T14:10:00Z","v":3717,"vw":82.469043},{"c":83.025,"h":83.21,"l":82.72,"n":152,"o":82.75,"t":"2026-10-22T14:15:00Z","v":3253,"vw":82.900791},{"c":83.1575,"h":83.38,"l":83.065,"n":133,"o":83.21,"t":"2026-10-22T14:20:00Z","v":4013,"vw":83.255103},{"c":83.23,"h":83.23,"l":82.6684,"n":156,"o":83.16,"t":"2026-10-22T14:25:00Z","v":5970,"vw":83.04385},{"c":83.42,"h":83.495,"l":83.27,"n":167,"o":83.37,"t":"2026-10-22T14:30:00Z","v":4864,"vw":83.38154},{"c":83.3,"h":83.41,"l":83,"n":143,"o":83.405,"t":"2026-10-22T14:35:00Z","v":27256,"vw":83.21994},{"c":83.28,"h":83.29,"l":83.14,"n":105,"o":83.26,"t":"2026-10-22T14:40:00Z","v":3728,"vw":83.220972},{"c":83.325,"h":83.515,"l":83.265,"n":192,"o":83.31,"t":"2026-10-22T14:45:00Z","v":9105,"vw":83.456838},{"c":83.545,"h":83.63,"l":83.21,"n":195,"o":83.355,"t":"2026-10-22T14:50:00Z","v":16500,"vw":83.406179},{"c":83.85,"h":83.8525,"l":83.69,"n":147,"o":83.7,"t":"2026-10-22T14:55:00Z","v":2166,"vw":83.771842},{"c":83.9,"h":83.94,"l":83.81,"n":183,"o":83.94,"t":"2026-10-22T15:00:00Z","v":3402,"vw":83.868339},{"c":83.9,"h":84.08,"l":83.8075,"n":117,"o":84.05,"t":"2026-10-22T15:05:00Z","v":4095,"vw":83.957461},{"c":84.11,"h":84.1775,"l":83.975,"n":178,"o":83.975,"t":"2026-10-22T15:10:00Z","v":3883,"vw":84.100281},{"c":84.44,"h":84.44,"l":84.175,"n":169,"o":84.175,"t":"2026-10-22T15:15:00Z","v":12292,"vw":84.230591},{"c":84.86,"h":84.92,"l":84.46,"n":205,"o":84.47,"t":"2026-10-22T15:20:00Z","v":6010,"vw":84.615102},{"c":84.77,"h":84.79,"l":84.71,"n":100,"o":84.71,"t":"2026-10-22T15:25:00Z","v":3289,"vw":84.768523},{"c":85.4,"h":85.4,"l":84.63,"n":280,"o":84.87,"t":"2026-10-22T15:30:00Z","v":8782,"vw":85.038111},{"c":85.36,"h":85.9,"l":85.26,"n":326,"o":85.41,"t":"2026-10-22T15:35:00Z","v":56551,"vw":85.477916},{"c":85.62,"h":85.62,"l":85.415,"n":167,"o":85.43,"t":"2026-10-22T15:40:00Z","v":7547,"vw":85.528244},{"c":85.98,"h":85.99,"l":85.63,"n":179,"o":85.65,"t":"2026-10-22T15:45:00Z","v":8029,"vw":85.766502},{"c":86,"h":86.045,"l":85.79,"n":209,"o":85.95,"t":"2026-10-22T15:50:00Z","v":9871,"vw":85.90405},{"c":86.44,"h":86.49,"l":86.06,"n":153,"o":86.09,"t":"2026-10-22T15:55:00Z","v":4760,"vw":86.289485},{"c":86.06,"h":86.44,"l":86.04,"n":175,"o":86.43,"t":"2026-10-22T16:00:00Z","v":8036,"vw":86.274235},{"c":86,"h":86.44,"l":85.97,"n":317,"o":86.06,"t":"2026-10-22T16:05:00Z","v":18819,"vw":86.191735},{"c":85.98,"h":86.11,"l":85.95,"n":80,"o":86.09,"t":"2026-10-22T16:10:00Z","v":4123,"vw":85.99078},{"c":85.95,"h":86.11,"l":85.92,"n":147,"o":85.98,"t":"2026-10-22T16:15:00Z","v":7492,"vw":86.002563},{"c":86.09,"h":86.17,"l":85.86,"n":321,"o":85.97,"t":"2026-10-22T16:20:00Z","v":29935,"vw":86.028406},{"c":86.31,"h":86.33,"l":86.06,"n":343,"o":86.08,"t":"2026-10-22T16:25:00Z","v":22438,"vw":86.190749},{"c":86.23,"h":86.42,"l":86.1,"n":201,"o":86.305,"t":"2026-10-22T16:30:00Z","v":11010,"vw":86.248565},{"c":85.9,"h":86.205,"l":85.9,"n":191,"o":86.205,"t":"2026-10-22T16:35:00Z","v":11419,"vw":86.092661},{"c":85.66,"h":85.87,"l":85.57,"n":174,"o":85.85,"t":"2026-10-22T16:40:00Z","v":6493,"vw":85.739285},{"c":85.97,"h":85.97,"l":85.6325,"n":158,"o":85.66,"t":"2026-10-22T16:45:00Z","v":54665,"vw":85.69792},{"c":86.365,"h":86.365,"l":86.05,"n":91,"o":86.05,"t":"2026-10-22T16:50:00Z","v":2794,"vw":86.144191},{"c":86.39,"h":86.39,"l":86.26,"n":141,"o":86.31,"t":"2026-10-22T16:55:00Z","v":5145,"vw":86.314539},{"c":86.2,"h":86.51,"l":86.19,"n":137,"o":86.51,"t":"2026-10-22T17:00:00Z","v":4785,"vw":86.315005},{"c":86.31,"h":86.31,"l":86.075,"n":89,"o":86.075,"t":"2026-10-22T17:05:00Z","v":4007,"vw":86.16974},{"c":86.37,"h":86.37,"l":86.13,"n":102,"o":86.265,"t":"2026-10-22T17:10:00Z","v":3576,"vw":86.263257},{"c":86.37,"h":86.475,"l":86.31,"n":185,"o":86.435,"t":"2026-10-22T17:15:00Z","v":8494,"vw":86.384589},{"c":86.395,"h":86.41,"l":86.34,"n":96,"o":86.37,"t":"2026-10-22T17:20:00Z","v":6198,"vw":86.372233},{"c":86.75,"h":86.8275,"l":86.52,"n":187,"o":86.52,"t":"2026-10-22T17:25:00Z","v":10768,"vw":86.741761},{"c":86.565,"h":86.82,"l":86.53,"n":107,"o":86.75,"t":"2026-10-22T17:30:00Z","v":7517,"vw":86.669934},{"c":86.39,"h":86.69,"l":86.34,"n":174,"o":86.64,"t":"2026-10-22T17:35:00Z","v":9453,"vw":86.55786},{"c":86.43,"h":86.45,"l":86.365,"n":103,"o":86.41,"t":"2026-10-22T17:40:00Z","v":3598,"vw":86.405216},{"c":86.375,"h":86.43,"l":86.375,"n":86,"o":86.4,"t":"2026-10-22T17:45:00Z","v":2760,"vw":86.393947},{"c":86.475,"h":86.505,"l":86.31,"n":241,"o":86.34,"t":"2026-10-22T17:50:00Z","v":9146,"vw":86.420006},{"c":86.54,"h":86.7,"l":86.45,"n":272,"o":86.57,"t":"2026-10-22T17:55:00Z","v":11578,"vw":86.612509},{"c":86.49,"h":86.65,"l":86.49,"n":121,"o":86.65,"t":"2026-10-22T18:00:00Z","v":3736,"vw":86.554295},{"c":86.505,"h":86.75,"l":86.45,"n":212,"o":86.5,"t":"2026-10-22T18:05:00Z","v":10575,"vw":86.59516},{"c":86.73,"h":87,"l":86.5,"n":454,"o":86.5,"t":"2026-10-22T18:10:00Z","v":46735,"vw":86.770406},{"c":86.58,"h":86.745,"l":86.58,"n":122,"o":86.73,"t":"2026-10-22T18:15:00Z","v":4571,"vw":86.665162},{"c":86.67,"h":86.74,"l":86.61,"n":217,"o":86.73,"t":"2026-10-22T18:20:00Z","v":9891,"vw":86.694717},{"c":86.88,"h":86.91,"l":86.58,"n":170,"o":86.615,"t":"2026-10-22T18:25:00Z","v":5794,"vw":86.765093},{"c":86,"h":86.96,"l":86,"n":428,"o":86.955,"t":"2026-10-22T18:30:00Z","v":53428,"vw":86.615044},{"c":86,"h":86.01,"l":85.85,"n":141,"o":86,"t":"2026-10-22T18:35:00Z","v":6457,"vw":85.935568},{"c":86.07,"h":86.07,"l":85.8,"n":121,"o":85.995,"t":"2026-10-22T18:40:00Z","v":5764,"vw":85.990733},{"c":85.89,"h":86.08,"l":85.85,"n":184,"o":85.985,"t":"2026-10-22T18:45:00Z","v":7229,"vw":85.968442},{"c":86.015,"h":86.07,"l":85.78,"n":216,"o":85.885,"t":"2026-10-22T18:50:00Z","v":10972,"vw":85.955208},{"c":86.205,"h":86.205,"l":85.95,"n":141,"o":85.95,"t":"2026-10-22T18:55:00Z","v":6577,"vw":86.073734},{"c":86.045,"h":86.35,"l":86.02,"n":283,"o":86.08,"t":"2026-10-22T19:00:00Z","v":15373,"vw":86.122242},{"c":86.145,"h":86.23,"l":86.045,"n":192,"o":86.045,"t":"2026-10-22T19:05:00Z","v":8201,"vw":86.132252},{"c":85.98,"h":86.14,"l":85.895,"n":207,"o":86.14,"t":"2026-10-22T19:10:00Z","v":9152,"vw":86.008798},{"c":86.08,"h":86.09,"l":86.015,"n":116,"o":86.015,"t":"2026-10-22T19:15:00Z","v":4003,"vw":86.05696},{"c":86.14,"h":86.15,"l":85.935,"n":276,"o":86.08,"t":"2026-10-22T19:20:00Z","v":11560,"vw":86.023113},{"c":86.14,"h":86.15,"l":85.97,"n":180,"o":86.11,"t":"2026-10-22T19:25:00Z","v":7921,"vw":86.06722},{"c":85.77,"h":86.14,"l":85.77,"n":269,"o":86.05,"t":"2026-10-22T19:30:00Z","v":14347,"vw":85.927601},{"c":85.39,"h":85.75,"l":85.39,"n":286,"o":85.75,"t":"2026-10-22T19:35:00Z","v":17040,"vw":85.603473},{"c":85.61,"h":85.99,"l":85.47,"n":803,"o":85.47,"t":"2026-10-22T19:40:00Z","v":42559,"vw":85.729056},{"c":86.13,"h":86.385,"l":85.64,"n":409,"o":85.64,"t":"2026-10-22T19:45:00Z","v":33744,"vw":85.914159},{"c":86.21,"h":86.56,"l":86.15,"n":603,"o":86.23,"t":"2026-10-22T19:50:00Z","v":34758,"vw":86.323526},{"c":86.12,"h":86.25,"l":86,"n":1687,"o":86.205,"t":"2026-10-22T19:55:00Z","v":86514,"vw":86.128058},{"c":86.03,"h":86.03,"l":86.03,"n":43,"o":86.03,"t":"2026-10-22T20:00:00Z","v":133875,"vw":86.03},{"c":86.1,"h":86.1,"l":86.1,"n":6,"o":86.1,"t":"2026-10-22T20:40:00Z","v":503,"vw":86.1},{"c":86.1,"h":86.1,"l":86.1,"n":1,"o":86.1,"t":"2026-10-22T23:30:00Z","v":498,"vw":86.1},{"c":86.03,"h":86.03,"l":86.03,"n":13,"o":86.03,"t":"2026-10-23T10:05:00Z","v":512,"vw":86.03},{"c":86.03,"h":86.03,"l":86.03,"n":2,"o":86.03,"t":"2026-10-23T10:10:00Z","v":501,"vw":86.03},{"c":84.955,"h":85.98,"l":84.22,"n":96,"o":85.55,"t":"2026-10-23T13:30:00Z","v":8618,"vw":85.439161},{"c":84.47,"h":84.61,"l":84.125,"n":106,"o":84.13,"t":"2026-10-23T13:35:00Z","v":3673,"vw":84.482887},{"c":84.79,"h":84.79,"l":84.5,"n":47,"o":84.51,"t":"2026-10-23T13:40:00Z","v":2128,"vw":84.524464},{"c":84.615,"h":84.63,"l":84.2,"n":291,"o":84.51,"t":"2026-10-23T13:45:00Z","v":22187,"vw":84.42913},{"c":84.71,"h":84.86,"l":84.62,"n":41,"o":84.86,"t":"2026-10-23T13:50:00Z","v":2152,"vw":84.680491},{"c":84.455,"h":84.71,"l":84.43,"n":126,"o":84.71,"t":"2026-10-23T13:55:00Z","v":7602,"vw":84.55148},{"c":84.625,"h":84.84,"l":84.43,"n":179,"o":84.74,"t":"2026-10-23T14:00:00Z","v":8406,"vw":84.617576},{"c":84.71,"h":85.015,"l":84.56,"n":178,"o":84.63,"t":"2026-10-23T14:05:00Z","v":10101,"vw":84.807271},{"c":84.42,"h":84.77,"l":84.2,"n":173,"o":84.69,"t":"2026-10-23T14:10:00Z","v":9374,"vw":84.571168},{"c":84.19,"h":84.56,"l":84.19,"n":129,"o":84.415,"t":"2026-10-23T14:15:00Z","v":4965,"vw":84.408026},{"c":84.195,"h":84.49,"l":84.17,"n":115,"o":84.2,"t":"2026-10-23T14:20:00Z","v":4146,"vw":84.270016},{"c":84.195,"h":84.38,"l":84.04,"n":153,"o":84.185,"t":"2026-10-23T14:25:00Z","v":4689,"vw":84.236572},{"c":84.01,"h":84.38,"l":84.01,"n":134,"o":84.31,"t":"2026-10-23T14:30:00Z","v":5319,"vw":84.209903},{"c":84.09,"h":84.09,"l":83.94,"n":105,"o":83.95,"t":"2026-10-23T14:35:00Z","v":3387,"vw":83.993853},{"c":84.705,"h":84.705,"l":84,"n":338,"o":84,"t":"2026-10-23T14:40:00Z","v":23449,"vw":84.304811},{"c":84.755,"h":85.05,"l":84.6,"n":188,"o":84.71,"t":"2026-10-23T14:45:00Z","v":33958,"vw":84.795628},{"c":84.96,"h":85,"l":84.705,"n":168,"o":84.705,"t":"2026-10-23T14:50:00Z","v":6245,"vw":84.976383},{"c":84.89,"h":85.13,"l":84.89,"n":259,"o":85.01,"t":"2026-10-23T14:55:00Z","v":15145,"vw":85.044046},{"c":84.755,"h":84.975,"l":84.755,"n":143,"o":84.84,"t":"2026-10-23T15:00:00Z","v":4237,"vw":84.84925},{"c":84.7,"h":84.93,"l":84.7,"n":220,"o":84.88,"t":"2026-10-23T15:05:00Z","v":18396,"vw":84.858383},{"c":84.76,"h":84.98,"l":84.7401,"n":145,"o":84.92,"t":"2026-10-23T15:10:00Z","v":8399,"vw":84.8872},{"c":85.01,"h":85.02,"l":84.77,"n":134,"o":84.78,"t":"2026-10-23T15:15:00Z","v":6004,"vw":84.904869},{"c":84.94,"h":85.08,"l":84.89,"n":160,"o":85.005,"t":"2026-10-23T15:20:00Z","v":6025,"vw":84.995601},{"c":84.83,"h":85,"l":84.7,"n":135,"o":84.91,"t":"2026-10-23T15:25:00Z","v":9066,"vw":84.972099},{"c":84.805,"h":84.87,"l":84.5,"n":138,"o":84.7,"t":"2026-10-23T15:30:00Z","v":4896,"vw":84.711411},{"c":84.67,"h":84.8,"l":84.635,"n":102,"o":84.8,"t":"2026-10-23T15:35:00Z","v":3544,"vw":84.737764},{"c":84.62,"h":84.67,"l":84.615,"n":80,"o":84.67,"t":"2026-10-23T15:40:00Z","v":1343,"vw":84.650447},{"c":84.41,"h":84.605,"l":84.38,"n":116,"o":84.605,"t":"2026-10-23T15:45:00Z","v":2940,"vw":84.488198},{"c":84.49,"h":84.53,"l":84.41,"n":134,"o":84.48,"t":"2026-10-23T15:50:00Z","v":4361,"vw":84.468333},{"c":84.58,"h":84.58,"l":84.39,"n":159,"o":84.49,"t":"2026-10-23T15:55:00Z","v":5517,"vw":84.498895},{"c":84.63,"h":84.67,"l":84.47,"n":173,"o":84.48,"t":"2026-10-23T16:00:00Z","v":5012,"vw":84.564097},{"c":84.74,"h":84.74,"l":84.61,"n":143,"o":84.63,"t":"2026-10-23T16:05:00Z","v":5646,"vw":84.695804},{"c":84.74,"h":84.88,"l":84.73,"n":114,"o":84.73,"t":"2026-10-23T16:10:00Z","v":3689,"vw":84.786413},{"c":84.785,"h":84.795,"l":84.68,"n":37,"o":84.795,"t":"2026-10-23T16:15:00Z","v":1424,"vw":84.7725},{"c":84.65,"h":84.78,"l":84.65,"n":100,"o":84.68,"t":"2026-10-23T16:20:00Z","v":3317,"vw":84.703039},{"c":84.8075,"h":84.825,"l":84.645,"n":129,"o":84.645,"t":"2026-10-23T16:25:00Z","v":7426,"vw":84.74272},{"c":84.86,"h":84.86,"l":84.67,"n":87,"o":84.815,"t":"2026-10-23T16:30:00Z","v":3189,"vw":84.782567},{"c":84.63,"h":84.89,"l":84.62,"n":104,"o":84.8,"t":"2026-10-23T16:35:00Z","v":5188,"vw":84.803321},{"c":84.73,"h":84.76,"l":84.58,"n":130,"o":84.72,"t":"2026-10-23T16:40:00Z","v":3409,"vw":84.692969},{"c":84.7,"h":84.73,"l":84.68,"n":46,"o":84.72,"t":"2026-10-23T16:45:00Z","v":1440,"vw":84.703},{"c":84.44,"h":84.68,"l":84.44,"n":117,"o":84.68,"t":"2026-10-23T16:50:00Z","v":3452,"vw":84.584338},{"c":84.425,"h":84.52,"l":84.3,"n":173,"o":84.51,"t":"2026-10-23T16:55:00Z","v":6129,"vw":84.433545},{"c":84.46,"h":84.51,"l":84.42,"n":137,"o":84.425,"t":"2026-10-23T17:00:00Z","v":5331,"vw":84.470799},{"c":84.6,"h":84.6,"l":84.44,"n":200,"o":84.45,"t":"2026-10-23T17:05:00Z","v":5305,"vw":84.473226},{"c":84.52,"h":84.615,"l":84.47,"n":156,"o":84.56,"t":"2026-10-23T17:10:00Z","v":5176,"vw":84.515866},{"c":84.5175,"h":84.6,"l":84.5,"n":133,"o":84.52,"t":"2026-10-23T17:15:00Z","v":5453,"vw":84.524044},{"c":84.435,"h":84.5,"l":84.36,"n":266,"o":84.5,"t":"2026-10-23T17:20:00Z","v":11145,"vw":84.445444},{"c":84.53,"h":84.535,"l":84.435,"n":155,"o":84.435,"t":"2026-10-23T17:25:00Z","v":4971,"vw":84.494069},{"c":84.7,"h":84.7,"l":84.5,"n":170,"o":84.55,"t":"2026-10-23T17:30:00Z","v":5706,"vw":84.574928},{"c":84.69,"h":84.785,"l":84.69,"n":78,"o":84.785,"t":"2026-10-23T17:35:00Z","v":1780,"vw":84.727778},{"c":84.57,"h":84.69,"l":84.55,"n":98,"o":84.685,"t":"2026-10-23T17:40:00Z","v":3304,"vw":84.632917},{"c":84.85,"h":85,"l":84.56,"n":240,"o":84.56,"t":"2026-10-23T17:45:00Z","v":21005,"vw":84.849283},{"c":85.005,"h":85.005,"l":84.83,"n":188,"o":84.83,"t":"2026-10-23T17:50:00Z","v":13147,"vw":84.977393},{"c":85.1,"h":85.1,"l":84.92,"n":135,"o":84.92,"t":"2026-10-23T17:55:00Z","v":4884,"vw":85.017125},{"c":84.89,"h":85.13,"l":84.89,"n":139,"o":85.1,"t":"2026-10-23T18:00:00Z","v":22958,"vw":85.085073},{"c":84.9925,"h":85.03,"l":84.87,"n":100,"o":85.01,"t":"2026-10-23T18:05:00Z","v":6542,"vw":84.967118},{"c":84.865,"h":85,"l":84.7375,"n":207,"o":85,"t":"2026-10-23T18:10:00Z","v":9251,"vw":84.925601},{"c":84.86,"h":84.9139,"l":84.85,"n":50,"o":84.85,"t":"2026-10-23T18:15:00Z","v":1530,"vw":84.881728},{"c":84.74,"h":84.85,"l":84.74,"n":105,"o":84.85,"t":"2026-10-23T18:20:00Z","v":2322,"vw":84.80125},{"c":84.905,"h":84.97,"l":84.8,"n":231,"o":84.85,"t":"2026-10-23T18:25:00Z","v":9134,"vw":84.882449},{"c":84.83,"h":84.9,"l":84.8,"n":134,"o":84.89,"t":"2026-10-23T18:30:00Z","v":3853,"vw":84.843018},{"c":84.815,"h":84.84,"l":84.74,"n":166,"o":84.835,"t":"2026-10-23T18:35:00Z","v":6005,"vw":84.789301},{"c":84.57,"h":84.78,"l":84.56,"n":154,"o":84.78,"t":"2026-10-23T18:40:00Z","v":5392,"vw":84.690972},{"c":84.57,"h":84.61,"l":84.51,"n":217,"o":84.51,"t":"2026-10-23T18:45:00Z","v":6963,"vw":84.55605},{"c":84.23,"h":84.63,"l":84.18,"n":180,"o":84.6,"t":"2026-10-23T18:50:00Z","v":9516,"vw":84.508251},{"c":84.24,"h":84.31,"l":84.23,"n":145,"o":84.31,"t":"2026-10-23T18:55:00Z","v":3639,"vw":84.289643},{"c":84.45,"h":84.485,"l":84.2,"n":218,"o":84.2,"t":"2026-10-23T19:00:00Z","v":6853,"vw":84.347167},{"c":84.355,"h":84.46,"l":84.35,"n":177,"o":84.45,"t":"2026-10-23T19:05:00Z","v":7855,"vw":84.415715},{"c":84.57,"h":84.58,"l":84.31,"n":254,"o":84.335,"t":"2026-10-23T19:10:00Z","v":8532,"vw":84.478947},{"c":84.35,"h":84.63,"l":84.275,"n":243,"o":84.595,"t":"2026-10-23T19:15:00Z","v":9478,"vw":84.526636},{"c":84.4275,"h":84.45,"l":84.3,"n":268,"o":84.35,"t":"2026-10-23T19:20:00Z","v":8947,"vw":84.356185},{"c":84.165,"h":84.425,"l":84.16,"n":325,"o":84.41,"t":"2026-10-23T19:25:00Z","v":12995,"vw":84.266021},{"c":83.87,"h":84.22,"l":83.81,"n":333,"o":84.16,"t":"2026-10-23T19:30:00Z","v":18625,"vw":84.047325},{"c":83.88,"h":84.02,"l":83.78,"n":287,"o":83.865,"t":"2026-10-23T19:35:00Z","v":13338,"vw":83.932467},{"c":83.85,"h":83.95,"l":83.81,"n":266,"o":83.88,"t":"2026-10-23T19:40:00Z","v":11700,"vw":83.875944},{"c":84.22,"h":84.29,"l":83.84,"n":437,"o":83.86,"t":"2026-10-23T19:45:00Z","v":37372,"vw":84.15423},{"c":84.59,"h":84.59,"l":84.16,"n":989,"o":84.28,"t":"2026-10-23T19:50:00Z","v":51060,"vw":84.336793},{"c":84.355,"h":84.53,"l":84.2,"n":1755,"o":84.42,"t":"2026-10-23T19:55:00Z","v":94153,"vw":84.353038},{"c":84.34,"h":84.34,"l":84.34,"n":31,"o":84.34,"t":"2026-10-23T20:00:00Z","v":240298,"vw":84.34}],"history":[{"c":51.13,"h":52.5355,"l":50.975,"n":9372,"o":52.22,"t":"2024-10-21T04:00:00Z","v":423274,"vw":51.333473},{"c":49.94,"h":51.16,"l":49.73,"n":10235,"o":51.08,"t":"2024-10-22T04:00:00Z","v":364804,"vw":50.033476},{"c":50.01,"h":50.653,"l":49.3,"n":11881,"o":49.37,"t":"2024-10-23T04:00:00Z","v":490993,"vw":50.014529},{"c":50.21,"h":50.28,"l":49.49,"n":8827,"o":49.78,"t":"2024-10-24T04:00:00Z","v":470917,"vw":50.107383},{"c":49.97,"h":50.865,"l":49.8,"n":10451,"o":50.39,"t":"2024-10-25T04:00:00Z","v":337565,"vw":50.101257},{"c":49.51,"h":50.54,"l":49.5,"n":9617,"o":50.4,"t":"2024-10-28T04:00:00Z","v":346252,"vw":49.743297},{"c":49.74,"h":49.76,"l":48.69,"n":9219,"o":49.05,"t":"2024-10-29T04:00:00Z","v":434055,"vw":49.580129},{"c":51.57,"h":51.71,"l":49.74,"n":11495,"o":49.74,"t":"2024-10-30T04:00:00Z","v":581973,"vw":51.34758},{"c":49.69,"h":51.5,"l":49.53,"n":12604,"o":51.39,"t":"2024-10-31T04:00:00Z","v":582487,"vw":49.913838},{"c":49.52,"h":50.54,"l":49.295,"n":10928,"o":49.89,"t":"2024-11-01T04:00:00Z","v":582211,"vw":49.624812},{"c":52.93,"h":53.6,"l":47.6904,"n":19432,"o":50.15,"t":"2024-11-04T05:00:00Z","v":1136894,"vw":52.035995},{"c":54.82,"h":55,"l":52.65,"n":21525,"o":53.01,"t":"2024-11-05T05:00:00Z","v":1122006,"vw":54.349319},{"c":57.34,"h":57.495,"l":54.345,"n":19342,"o":56.99,"t":"2024-11-06T05:00:00Z","v":1048430,"vw":56.594215},{"c":56.99,"h":58.17,"l":56.205,"n":13872,"o":56.88,"t":"2024-11-07T05:00:00Z","v":755575,"vw":57.117346},{"c":58.39,"h":58.825,"l":57.01,"n":11608,"o":57.25,"t":"2024-11-08T05:00:00Z","v":581326,"vw":58.372644},{"c":57.76,"h":58.86,"l":57.515,"n":10899,"o":58.69,"t":"2024-11-11T05:00:00Z","v":494994,"vw":57.991522},{"c":56.78,"h":58.47,"l":56.43,"n":9561,"o":57.71,"t":"2024-11-12T05:00:00Z","v":491599,"vw":56.965894},{"c":56.53,"h":57.52,"l":56.33,"n":8239,"o":57.38,"t":"2024-11-13T05:00:00Z","v":448150,"vw":56.742411},{"c":55.56,"h":56.85,"l":55.175,"n":9082,"o":56,"t":"2024-11-14T05:00:00Z","v":377762,"vw":55.696028},{"c":54.87,"h":55.76,"l":54.5515,"n":8856,"o":55.35,"t":"2024-11-15T05:00:00Z","v":397512,"vw":54.978247},{"c":54.29,"h":55.4,"l":54.12,"n":8963,"o":54.95,"t":"2024-11-18T05:00:00Z","v":338258,"vw":54.402986},{"c":54.1,"h":54.33,"l":53.24,"n":11043,"o":54.12,"t":"2024-11-19T05:00:00Z","v":496561,"vw":53.893867},{"c":56.32,"h":56.36,"l":53.955,"n":10637,"o":54.18,"t":"2024-11-20T05:00:00Z","v":430006,"vw":55.712775},{"c":57.44,"h":57.58,"l":56.01,"n":10164,"o":56.79,"t":"2024-11-21T05:00:00Z","v":445060,"vw":57.172068},{"c":58.46,"h":59.01,"l":57.735,"n":10350,"o":57.94,"t":"2024-11-22T05:00:00Z","v":543567,"vw":58.535348},{"c":59.54,"h":60.42,"l":59.075,"n":12561,"o":59.19,"t":"2024-11-25T05:00:00Z","v":599295,"vw":59.635857},{"c":58.63,"h":59.07,"l":57.855,"n":11056,"o":59.04,"t":"2024-11-26T05:00:00Z","v":492172,"vw":58.638881},{"c":58.17,"h":59.14,"l":57.53,"n":8933,"o":58.24,"t":"2024-11-27T05:00:00Z","v":402099,"vw":58.074593},{"c":58.6,"h":59.235,"l":57.965,"n":5233,"o":58.76,"t":"2024-11-29T05:00:00Z","v":293323,"vw":58.528379},{"c":58.23,"h":58.89,"l":56.56,"n":13723,"o":58.89,"t":"2024-12-02T05:00:00Z","v":513949,"vw":57.839911},{"c":58.42,"h":58.57,"l":57.49,"n":10721,"o":58.52,"t":"2024-12-03T05:00:00Z","v":587138,"vw":58.087722},{"c":59.39,"h":59.63,"l":57.755,"n":9200,"o":58.33,"t":"2024-12-04T05:00:00Z","v":403409,"vw":59.045572},{"c":57.27,"h":58.72,"l":56.78,"n":15299,"o":58.57,"t":"2024-12-05T05:00:00Z","v":591233,"vw":57.337724},{"c":58.8,"h":58.99,"l":57.47,"n":11275,"o":57.47,"t":"2024-12-06T05:00:00Z","v":450552,"vw":58.643926},{"c":57.52,"h":59.26,"l":57.38,"n":16396,"o":59,"t":"2024-12-09T05:00:00Z","v":680138,"vw":58.211073},{"c":58.82,"h":59.11,"l":56.995,"n":14717,"o":57.24,"t":"2024-12-10T05:00:00Z","v":728163,"vw":58.60527},{"c":58.61,"h":59.708,"l":57.94,"n":15288,"o":58.76,"t":"2024-12-11T05:00:00Z","v":643272,"vw":58.75183},{"c":59.31,"h":59.81,"l":57.97,"n":13831,"o":57.97,"t":"2024-12-12T05:00:00Z","v":613016,"vw":59.236612},{"c":58.93,"h":59.45,"l":58.49,"n":10291,"o":58.92,"t":"2024-12-13T05:00:00Z","v":423258,"vw":58.897682},{"c":57.77,"h":59.59,"l":57.76,"n":12302,"o":58.81,"t":"2024-12-16T05:00:00Z","v":603840,"vw":58.328448},{"c":57.62,"h":58.11,"l":57.07,"n":13244,"o":57.56,"t":"2024-12-17T05:00:00Z","v":500856,"vw":57.675378},{"c":55.72,"h":58.625,"l":55.43,"n":12985,"o":58.09,"t":"2024-12-18T05:00:00Z","v":629052,"vw":56.969004},{"c":55.41,"h":56.7,"l":55.245,"n":14868,"o":55.85,"t":"2024-12-19T05:00:00Z","v":611667,"vw":55.599676},{"c":56.09,"h":56.54,"l":54.02,"n":14856,"o":54.52,"t":"2024-12-20T05:00:00Z","v":1595884,"vw":55.841362},{"c":55.48,"h":56.78,"l":55.25,"n":14051,"o":56.12,"t":"2024-12-23T05:00:00Z","v":692013,"vw":55.615305},{"c":56.48,"h":56.56,"l":55.47,"n":6898,"o":55.47,"t":"2024-12-24T05:00:00Z","v":245498,"vw":56.3675},{"c":56.82,"h":56.905,"l":56.07,"n":9747,"o":56.07,"t":"2024-12-26T05:00:00Z","v":369176,"vw":56.706091},{"c":55.68,"h":56.69,"l":55.28,"n":8643,"o":56.27,"t":"2024-12-27T05:00:00Z","v":367894,"vw":55.649726},{"c":54.75,"h":55.6799,"l":54.5,"n":11102,"o":55.21,"t":"2024-12-30T05:00:00Z","v":404357,"vw":54.9844},{"c":54.67,"h":55.5,"l":54.66,"n":8006,"o":54.88,"t":"2024-12-31T05:00:00Z","v":329925,"vw":54.824144},{"c":54.83,"h":55.8799,"l":54.79,"n":10076,"o":55.17,"t":"2025-01-02T05:00:00Z","v":440782,"vw":55.069262},{"c":54.89,"h":55.37,"l":54.6,"n":9975,"o":55.05,"t":"2025-01-03T05:00:00Z","v":420171,"vw":54.875614},{"c":55.14,"h":55.74,"l":54.59,"n":12751,"o":54.78,"t":"2025-01-06T05:00:00Z","v":517738,"vw":55.175468},{"c":55.05,"h":55.43,"l":54.21,"n":13318,"o":55.09,"t":"2025-01-07T05:00:00Z","v":711224,"vw":54.94855},{"c":56.68,"h":57.19,"l":54.57,"n":12935,"o":54.88,"t":"2025-01-08T05:00:00Z","v":735347,"vw":56.414253},{"c":55.49,"h":56.12,"l":54.69,"n":14105,"o":55.54,"t":"2025-01-10T05:00:00Z","v":595952,"vw":55.492699},{"c":55.68,"h":55.69,"l":52.65,"n":12567,"o":54.64,"t":"2025-01-13T05:00:00Z","v":673893,"vw":54.843372},{"c":56.39,"h":57.63,"l":55.9,"n":17115,"o":56.5,"t":"2025-01-14T05:00:00Z","v":1866519,"vw":56.889113},{"c":56.27,"h":57.88,"l":56.13,"n":14275,"o":57.19,"t":"2025-01-15T05:00:00Z","v":825479,"vw":56.778331},{"c":57.05,"h":57.36,"l":56.055,"n":12771,"o":56.54,"t":"2025-01-16T05:00:00Z","v":591180,"vw":56.980366},{"c":58.53,"h":58.75,"l":57.39,"n":12698,"o":57.39,"t":"2025-01-17T05:00:00Z","v":537025,"vw":58.420131},{"c":58.91,"h":59.75,"l":58.367,"n":15448,"o":58.7,"t":"2025-01-21T05:00:00Z","v":577445,"vw":59.019162},{"c":58.38,"h":59.45,"l":58.305,"n":10608,"o":58.81,"t":"2025-01-22T05:00:00Z","v":407788,"vw":58.581541},{"c":57.96,"h":58.54,"l":57.39,"n":11290,"o":58.06,"t":"2025-01-23T05:00:00Z","v":519150,"vw":57.891951},{"c":58.45,"h":58.525,"l":57.7,"n":9526,"o":57.94,"t":"2025-01-24T05:00:00Z","v":451159,"vw":58.295066},{"c":61.11,"h":61.13,"l":57.21,"n":15129,"o":57.93,"t":"2025-01-27T05:00:00Z","v":795340,"vw":60.31619},{"c":61.33,"h":62,"l":60.25,"n":17777,"o":61.34,"t":"2025-01-28T05:00:00Z","v":722185,"vw":61.385468},{"c":62.39,"h":62.5,"l":61.01,"n":13221,"o":61.14,"t":"2025-01-29T05:00:00Z","v":673732,"vw":62.114811},{"c":61.92,"h":63.4875,"l":61.66,"n":11546,"o":62.82,"t":"2025-01-30T05:00:00Z","v":524770,"vw":62.471689},{"c":59.88,"h":62.22,"l":59.25,"n":18220,"o":61.64,"t":"2025-01-31T05:00:00Z","v":1082791,"vw":59.787997},{"c":58.19,"h":59.23,"l":57.41,"n":26183,"o":57.57,"t":"2025-02-03T05:00:00Z","v":1291729,"vw":58.505831},{"c":59.73,"h":59.815,"l":57.67,"n":14457,"o":58.15,"t":"2025-02-04T05:00:00Z","v":731166,"vw":59.347168},{"c":60.84,"h":61.64,"l":60.18,"n":12100,"o":60.18,"t":"2025-02-05T05:00:00Z","v":586396,"vw":60.936793},{"c":59.58,"h":61.07,"l":59,"n":12115,"o":60.87,"t":"2025-02-06T05:00:00Z","v":465547,"vw":59.820419},{"c":58.92,"h":60.2,"l":58.78,"n":10086,"o":59.64,"t":"2025-02-07T05:00:00Z","v":380409,"vw":59.084439},{"c":57.85,"h":59.75,"l":57.71,"n":11872,"o":59.06,"t":"2025-02-10T05:00:00Z","v":396108,"vw":58.380392},{"c":58.25,"h":58.915,"l":57.55,"n":10367,"o":57.55,"t":"2025-02-11T05:00:00Z","v":350754,"vw":58.327644},{"c":57.75,"h":58.075,"l":56.43,"n":11190,"o":57.14,"t":"2025-02-12T05:00:00Z","v":452676,"vw":57.612122},{"c":58.86,"h":59.12,"l":57.9401,"n":9662,"o":58.24,"t":"2025-02-13T05:00:00Z","v":322718,"vw":58.596515},{"c":59.46,"h":60.1923,"l":59.2,"n":11298,"o":59.32,"t":"2025-02-14T05:00:00Z","v":423154,"vw":59.550542},{"c":59.37,"h":59.82,"l":58.22,"n":14599,"o":59.66,"t":"2025-02-18T05:00:00Z","v":596627,"vw":59.207096},{"c":58.19,"h":58.93,"l":58.18,"n":13339,"o":58.8,"t":"2025-02-19T05:00:00Z","v":742512,"vw":58.420008},{"c":58.42,"h":58.555,"l":57.575,"n":11328,"o":58.01,"t":"2025-02-20T05:00:00Z","v":481658,"vw":58.105614},{"c":57.1,"h":58.96,"l":56.87,"n":12919,"o":58.93,"t":"2025-02-21T05:00:00Z","v":602244,"vw":57.547878},{"c":57.32,"h":58,"l":56.39,"n":12830,"o":57.52,"t":"2025-02-24T05:00:00Z","v":475849,"vw":57.365378},{"c":57.55,"h":58.84,"l":57.305,"n":15951,"o":57.76,"t":"2025-02-25T05:00:00Z","v":701780,"vw":57.742808},{"c":57.17,"h":59.17,"l":57.05,"n":18002,"o":57.25,"t":"2025-02-26T05:00:00Z","v":809000,"vw":57.546076},{"c":46.21,"h":56.975,"l":46,"n":40495,"o":56,"t":"2025-02-27T05:00:00Z","v":2249371,"vw":49.366353},{"c":45.48,"h":46,"l":42.91,"n":42451,"o":45.98,"t":"2025-02-28T05:00:00Z","v":2642337,"vw":44.386352},{"c":40.67,"h":45.52,"l":40.395,"n":31076,"o":45.5,"t":"2025-03-03T05:00:00Z","v":1803009,"vw":41.763642},{"c":42.07,"h":42.27,"l":40.555,"n":28848,"o":40.87,"t":"2025-03-04T05:00:00Z","v":1596483,"vw":41.700798},{"c":42.05,"h":42.81,"l":41.45,"n":22523,"o":41.74,"t":"2025-03-05T05:00:00Z","v":1115894,"vw":42.140456},{"c":40.73,"h":42.63,"l":40.7,"n":18469,"o":41.92,"t":"2025-03-06T05:00:00Z","v":898623,"vw":41.420425},{"c":39.44,"h":41.3,"l":39.04,"n":20190,"o":40.59,"t":"2025-03-07T05:00:00Z","v":1079145,"vw":39.76771},{"c":38.41,"h":39.7,"l":37.98,"n":19185,"o":38.96,"t":"2025-03-10T04:00:00Z","v":872581,"vw":38.64513},{"c":37.91,"h":39.13,"l":37.42,"n":17986,"o":38.24,"t":"2025-03-11T04:00:00Z","v":907798,"vw":38.043132},{"c":38.81,"h":39.235,"l":38.005,"n":16976,"o":38.91,"t":"2025-03-12T04:00:00Z","v":1072681,"vw":38.669852},{"c":37.2,"h":39.4,"l":37.05,"n":19645,"o":39.4,"t":"2025-03-13T04:00:00Z","v":976037,"vw":37.374366},{"c":38.4,"h":38.5,"l":37.37,"n":17277,"o":37.37,"t":"2025-03-14T04:00:00Z","v":759211,"vw":38.140269},{"c":37.87,"h":38.7,"l":37.76,"n":14967,"o":38.29,"t":"2025-03-17T04:00:00Z","v":571751,"vw":38.054834},{"c":37.07,"h":37.46,"l":36.785,"n":12896,"o":37.46,"t":"2025-03-18T04:00:00Z","v":614105,"vw":37.105616},{"c":37.84,"h":38.295,"l":36.78,"n":15500,"o":37.18,"t":"2025-03-19T04:00:00Z","v":764005,"vw":37.839361},{"c":37.8,"h":38.44,"l":37.32,"n":10963,"o":37.32,"t":"2025-03-20T04:00:00Z","v":442802,"vw":37.906315},{"c":38.09,"h":38.32,"l":37,"n":10752,"o":37.31,"t":"2025-03-21T04:00:00Z","v":1298987,"vw":37.967511},{"c":39.16,"h":39.25,"l":38.5,"n":11613,"o":38.9,"t":"2025-03-24T04:00:00Z","v":544656,"vw":39.062725},{"c":38,"h":39.4895,"l":37.69,"n":12726,"o":39.26,"t":"2025-03-25T04:00:00Z","v":708158,"vw":38.330746},{"c":37.75,"h":38.71,"l":37.465,"n":15538,"o":38.36,"t":"2025-03-26T04:00:00Z","v":949674,"vw":37.864259},{"c":38.04,"h":38.23,"l":37.345,"n":13318,"o":37.76,"t":"2025-03-27T04:00:00Z","v":730066,"vw":37.954709},{"c":38.03,"h":38.05,"l":37.295,"n":14364,"o":37.89,"t":"2025-03-28T04:00:00Z","v":617594,"vw":37.854008},{"c":38.42,"h":38.6,"l":37.12,"n":11930,"o":37.57,"t":"2025-03-31T04:00:00Z","v":776322,"vw":38.198618},{"c":39.3,"h":39.305,"l":38.195,"n":17163,"o":38.39,"t":"2025-04-01T04:00:00Z","v":742740,"vw":39.044051},{"c":39.67,"h":39.965,"l":38.78,"n":14648,"o":38.78,"t":"2025-04-02T04:00:00Z","v":703355,"vw":39.50524},{"c":37.5,"h":38.36,"l":36.66,"n":14514,"o":37.5,"t":"2025-04-03T04:00:00Z","v":811391,"vw":37.40589},{"c":37.96,"h":38.31,"l":35.61,"n":30609,"o":35.65,"t":"2025-04-04T04:00:00Z","v":1576036,"vw":37.551671},{"c":38.23,"h":40.14,"l":36.03,"n":37774,"o":36.34,"t":"2025-04-07T04:00:00Z","v":2133840,"vw":38.44152},{"c":37.35,"h":39.5025,"l":36.795,"n":28461,"o":39.07,"t":"2025-04-08T04:00:00Z","v":1974724,"vw":37.781449},{"c":39.73,"h":40.065,"l":36.855,"n":27866,"o":37.13,"t":"2025-04-09T04:00:00Z","v":1864303,"vw":38.678977},{"c":39.6,"h":40.51,"l":38.06,"n":22383,"o":38.85,"t":"2025-04-10T04:00:00Z","v":1313285,"vw":39.306407},{"c":39.92,"h":40.025,"l":37.825,"n":18226,"o":39.44,"t":"2025-04-11T04:00:00Z","v":797552,"vw":39.345079},{"c":40.32,"h":40.64,"l":39.34,"n":13919,"o":40.64,"t":"2025-04-14T04:00:00Z","v":637613,"vw":40.078243},{"c":40.05,"h":40.86,"l":39.52,"n":15804,"o":40.28,"t":"2025-04-15T04:00:00Z","v":657216,"vw":40.061001},{"c":39.06,"h":40.21,"l":38.47,"n":16692,"o":39.92,"t":"2025-04-16T04:00:00Z","v":853775,"vw":39.167044},{"c":39.64,"h":39.9,"l":38.42,"n":17316,"o":38.96,"t":"2025-04-17T04:00:00Z","v":1018662,"vw":39.444329},{"c":39.64,"h":39.795,"l":39.11,"n":15294,"o":39.5,"t":"2025-04-21T04:00:00Z","v":740287,"vw":39.565057},{"c":39.94,"h":40.02,"l":38.755,"n":15489,"o":39.05,"t":"2025-04-22T04:00:00Z","v":796811,"vw":39.59516},{"c":40.51,"h":41.54,"l":40.28,"n":16710,"o":40.84,"t":"2025-04-23T04:00:00Z","v":744046,"vw":40.677776},{"c":40.48,"h":40.93,"l":40.155,"n":14598,"o":40.48,"t":"2025-04-24T04:00:00Z","v":628253,"vw":40.584534},{"c":41.055,"h":41.12,"l":40.43,"n":12253,"o":40.43,"t":"2025-04-25T04:00:00Z","v":443022,"vw":40.92284},{"c":40.75,"h":41.27,"l":40,"n":14428,"o":40.92,"t":"2025-04-28T04:00:00Z","v":674402,"vw":40.659618},{"c":41.18,"h":41.2,"l":40.37,"n":16450,"o":40.53,"t":"2025-04-29T04:00:00Z","v":674373,"vw":40.973549},{"c":41.11,"h":41.22,"l":40.11,"n":20847,"o":40.47,"t":"2025-04-30T04:00:00Z","v":972602,"vw":40.887389},{"c":46.53,"h":50.7899,"l":45.52,"n":43587,"o":48.73,"t":"2025-05-01T04:00:00Z","v":2628262,"vw":46.880584},{"c":51.5,"h":51.55,"l":46.89,"n":30871,"o":46.89,"t":"2025-05-02T04:00:00Z","v":1525397,"vw":50.333928},{"c":52.31,"h":52.98,"l":51.0675,"n":24047,"o":51.49,"t":"2025-05-05T04:00:00Z","v":1117150,"vw":52.325852},{"c":53.44,"h":53.55,"l":51.75,"n":20355,"o":51.75,"t":"2025-05-06T04:00:00Z","v":841680,"vw":53.163614},{"c":53.01,"h":53.97,"l":52.59,"n":19611,"o":52.635,"t":"2025-05-07T04:00:00Z","v":973528,"vw":53.150976},{"c":53.47,"h":53.825,"l":52.78,"n":14406,"o":53.65,"t":"2025-05-08T04:00:00Z","v":593366,"vw":53.4329},{"c":53.12,"h":53.625,"l":52.82,"n":14326,"o":52.82,"t":"2025-05-09T04:00:00Z","v":518354,"vw":53.206326},{"c":54.74,"h":55.334,"l":54.01,"n":15268,"o":55,"t":"2025-05-12T04:00:00Z","v":625824,"vw":54.637829},{"c":54.27,"h":54.9,"l":54.22,"n":15016,"o":54.9,"t":"2025-05-13T04:00:00Z","v":660153,"vw":54.469227},{"c":54.07,"h":54.51,"l":53.835,"n":16307,"o":54.3,"t":"2025-05-14T04:00:00Z","v":682306,"vw":54.119091},{"c":55.05,"h":55.105,"l":54,"n":16265,"o":54.08,"t":"2025-05-15T04:00:00Z","v":690628,"vw":54.737188},{"c":55.3,"h":55.6,"l":54.685,"n":11159,"o":54.95,"t":"2025-05-16T04:00:00Z","v":451289,"vw":55.197393},{"c":55.28,"h":55.407,"l":50.51,"n":10038,"o":54.99,"t":"2025-05-19T04:00:00Z","v":338331,"vw":55.156809},{"c":54.32,"h":55.03,"l":52.775,"n":8790,"o":55.01,"t":"2025-05-20T04:00:00Z","v":328991,"vw":54.363936},{"c":52.97,"h":53.985,"l":52.785,"n":11310,"o":53.73,"t":"2025-05-21T04:00:00Z","v":400952,"vw":53.137189},{"c":53.7,"h":53.995,"l":52.52,"n":10797,"o":52.69,"t":"2025-05-22T04:00:00Z","v":415510,"vw":53.549156},{"c":53.53,"h":53.9397,"l":52.575,"n":10376,"o":52.9,"t":"2025-05-23T04:00:00Z","v":377936,"vw":53.549477},{"c":54.97,"h":55.11,"l":53.82,"n":13745,"o":54.16,"t":"2025-05-27T04:00:00Z","v":578541,"vw":54.742615},{"c":55.01,"h":55.05,"l":54.31,"n":11715,"o":54.87,"t":"2025-05-28T04:00:00Z","v":445624,"vw":54.746567},{"c":54.66,"h":55.425,"l":54.2,"n":15873,"o":55.19,"t":"2025-05-29T04:00:00Z","v":774617,"vw":54.565673},{"c":55.01,"h":55.4,"l":54.11,"n":12072,"o":54.25,"t":"2025-05-30T04:00:00Z","v":696884,"vw":54.996337},{"c":56.5,"h":56.59,"l":54.665,"n":15316,"o":54.93,"t":"2025-06-02T04:00:00Z","v":654188,"vw":56.106114},{"c":56.84,"h":57.415,"l":55.745,"n":13149,"o":56.63,"t":"2025-06-03T04:00:00Z","v":562978,"vw":56.690642},{"c":57.14,"h":57.4,"l":56.54,"n":10829,"o":56.54,"t":"2025-06-04T04:00:00Z","v":347450,"vw":57.169663},{"c":56.95,"h":57.37,"l":56.74,"n":12612,"o":56.88,"t":"2025-06-05T04:00:00Z","v":427071,"vw":57.075218},{"c":57.94,"h":58.035,"l":57.02,"n":11335,"o":57.49,"t":"2025-06-06T04:00:00Z","v":453099,"vw":57.726598},{"c":57.2,"h":58.17,"l":56.86,"n":11243,"o":57.9,"t":"2025-06-09T04:00:00Z","v":459485,"vw":57.26399},{"c":56.73,"h":57.265,"l":56,"n":15837,"o":57.21,"t":"2025-06-10T04:00:00Z","v":517599,"vw":56.579925},{"c":56.2,"h":57.185,"l":56.15,"n":14069,"o":56.91,"t":"2025-06-11T04:00:00Z","v":428017,"vw":56.373529},{"c":56.91,"h":56.98,"l":55.9401,"n":12362,"o":56.29,"t":"2025-06-12T04:00:00Z","v":393487,"vw":56.753986},{"c":56.43,"h":56.6,"l":55.53,"n":10371,"o":55.95,"t":"2025-06-13T04:00:00Z","v":412640,"vw":56.365257},{"c":57.4,"h":57.55,"l":56.37,"n":11922,"o":56.69,"t":"2025-06-16T04:00:00Z","v":430606,"vw":57.255174},{"c":56.74,"h":57.4927,"l":56.61,"n":11465,"o":56.9,"t":"2025-06-17T04:00:00Z","v":448462,"vw":56.853381},{"c":57.56,"h":57.655,"l":56.48,"n":13595,"o":56.86,"t":"2025-06-18T04:00:00Z","v":481088,"vw":57.474126},{"c":58.55,"h":58.7794,"l":57.45,"n":13075,"o":57.67,"t":"2025-06-20T04:00:00Z","v":1332387,"vw":58.405996},{"c":59.03,"h":59.36,"l":58.0302,"n":16079,"o":58.6,"t":"2025-06-23T04:00:00Z","v":658533,"vw":59.023933},{"c":59.68,"h":59.77,"l":58.76,"n":16640,"o":59.62,"t":"2025-06-24T04:00:00Z","v":637686,"vw":59.453238},{"c":57.87,"h":59.94,"l":57.77,"n":14447,"o":59.42,"t":"2025-06-25T04:00:00Z","v":547629,"vw":58.26918},{"c":57.87,"h":58.2,"l":55.51,"n":17729,"o":57.85,"t":"2025-06-26T04:00:00Z","v":770622,"vw":57.33587},{"c":58.59,"h":58.92,"l":57.41,"n":14143,"o":57.88,"t":"2025-06-27T04:00:00Z","v":1028078,"vw":58.534849},{"c":58.94,"h":59.22,"l":58.5,"n":10474,"o":58.61,"t":"2025-06-30T04:00:00Z","v":489630,"vw":58.93433},{"c":58.95,"h":59.79,"l":58.43,"n":12304,"o":58.56,"t":"2025-07-01T04:00:00Z","v":505996,"vw":59.148756},{"c":58.4,"h":59.31,"l":58.06,"n":10765,"o":58.6,"t":"2025-07-02T04:00:00Z","v":462760,"vw":58.39779},{"c":59.93,"h":59.95,"l":58.72,"n":8252,"o":58.9,"t":"2025-07-03T04:00:00Z","v":424281,"vw":59.505211},{"c":58.75,"h":59.89,"l":58.63,"n":13961,"o":58.93,"t":"2025-07-07T04:00:00Z","v":650416,"vw":58.924513},{"c":57.61,"h":59.19,"l":57.35,"n":17537,"o":58.75,"t":"2025-07-08T04:00:00Z","v":779591,"vw":57.792869},{"c":57.99,"h":58.0499,"l":56.47,"n":15042,"o":57.72,"t":"2025-07-09T04:00:00Z","v":592615,"vw":57.595058},{"c":58.38,"h":59.06,"l":57.58,"n":15687,"o":57.58,"t":"2025-07-10T04:00:00Z","v":467787,"vw":58.409064},{"c":58.01,"h":58.315,"l":57.17,"n":9552,"o":58.16,"t":"2025-07-11T04:00:00Z","v":384716,"vw":57.981305},{"c":58.45,"h":58.64,"l":57.75,"n":11262,"o":57.88,"t":"2025-07-14T04:00:00Z","v":383755,"vw":58.387542},{"c":57.32,"h":58.78,"l":57.29,"n":15854,"o":58.78,"t":"2025-07-15T04:00:00Z","v":431958,"vw":57.601654},{"c":57.97,"h":58.6,"l":57.25,"n":10148,"o":57.86,"t":"2025-07-16T04:00:00Z","v":405907,"vw":57.938018},{"c":58.19,"h":58.64,"l":57.88,"n":14331,"o":57.88,"t":"2025-07-17T04:00:00Z","v":497413,"vw":58.234649},{"c":57.78,"h":58.73,"l":57.73,"n":14342,"o":58.6,"t":"2025-07-18T04:00:00Z","v":578455,"vw":58.034504},{"c":57.33,"h":57.965,"l":56.4,"n":12332,"o":57.75,"t":"2025-07-21T04:00:00Z","v":596443,"vw":57.140635},{"c":58.23,"h":58.57,"l":56.71,"n":15324,"o":57.36,"t":"2025-07-22T04:00:00Z","v":616006,"vw":58.195005},{"c":59.66,"h":59.725,"l":57.85,"n":15021,"o":58.26,"t":"2025-07-23T04:00:00Z","v":502171,"vw":59.375942},{"c":58.69,"h":59.52,"l":58.52,"n":13391,"o":59.48,"t":"2025-07-24T04:00:00Z","v":480937,"vw":58.945253},{"c":58.98,"h":59.54,"l":58.855,"n":14380,"o":59.2,"t":"2025-07-25T04:00:00Z","v":411929,"vw":59.117265},{"c":58.5,"h":59.33,"l":58.4,"n":11914,"o":59.09,"t":"2025-07-28T04:00:00Z","v":473633,"vw":58.681053},{"c":58.38,"h":59.63,"l":58.34,"n":16606,"o":58.82,"t":"2025-07-29T04:00:00Z","v":660396,"vw":58.635714},{"c":58.36,"h":59.17,"l":57.876,"n":18911,"o":58.26,"t":"2025-07-30T04:00:00Z","v":677793,"vw":58.523869},{"c":58.5,"h":58.83,"l":56.89,"n":18935,"o":57.89,"t":"2025-07-31T04:00:00Z","v":777018,"vw":58.423722},{"c":58.1,"h":58.51,"l":57.63,"n":17778,"o":58.25,"t":"2025-08-01T04:00:00Z","v":764190,"vw":58.0842},{"c":58.49,"h":60,"l":57.81,"n":17745,"o":58.39,"t":"2025-08-04T04:00:00Z","v":699352,"vw":58.674929},{"c":56.16,"h":64.91,"l":50.75,"n":45009,"o":64.61,"t":"2025-08-05T04:00:00Z","v":1946756,"vw":54.476714},{"c":56.92,"h":57.66,"l":56.18,"n":21427,"o":56.35,"t":"2025-08-06T04:00:00Z","v":787987,"vw":56.985669},{"c":56.32,"h":57.24,"l":55.79,"n":23177,"o":56.87,"t":"2025-08-07T04:00:00Z","v":926406,"vw":56.316386},{"c":54.88,"h":56.51,"l":54.85,"n":15961,"o":56.36,"t":"2025-08-08T04:00:00Z","v":525542,"vw":55.348026},{"c":56.04,"h":56.59,"l":55.23,"n":18302,"o":55.23,"t":"2025-08-11T04:00:00Z","v":990288,"vw":56.00522},{"c":57.01,"h":57.115,"l":56.09,"n":15070,"o":56.09,"t":"2025-08-12T04:00:00Z","v":553259,"vw":56.902761},{"c":59.67,"h":60,"l":57.375,"n":17992,"o":57.65,"t":"2025-08-13T04:00:00Z","v":883692,"vw":59.400714},{"c":59.07,"h":59.44,"l":57.98,"n":16108,"o":59.18,"t":"2025-08-14T04:00:00Z","v":680050,"vw":58.851238},{"c":58.89,"h":59.49,"l":58.765,"n":12108,"o":59.33,"t":"2025-08-15T04:00:00Z","v":656948,"vw":59.00416},{"c":59.52,"h":59.565,"l":58.5101,"n":15535,"o":58.96,"t":"2025-08-18T04:00:00Z","v":604326,"vw":59.271743},{"c":60.3,"h":60.6199,"l":59.66,"n":11244,"o":59.66,"t":"2025-08-19T04:00:00Z","v":468359,"vw":60.224862},{"c":58.86,"h":60.34,"l":58.5,"n":12362,"o":60.1,"t":"2025-08-20T04:00:00Z","v":680585,"vw":58.897805},{"c":58.67,"h":59.16,"l":58.235,"n":9338,"o":58.71,"t":"2025-08-21T04:00:00Z","v":433544,"vw":58.642708},{"c":59.755,"h":60.58,"l":58.54,"n":14722,"o":59.03,"t":"2025-08-22T04:00:00Z","v":624663,"vw":59.750924},{"c":60.05,"h":60.415,"l":59.46,"n":10805,"o":59.46,"t":"2025-08-25T04:00:00Z","v":538217,"vw":60.052995},{"c":60.86,"h":61.09,"l":59.0901,"n":10953,"o":59.9,"t":"2025-08-26T04:00:00Z","v":490724,"vw":60.719895},{"c":62,"h":62.14,"l":60.16,"n":12215,"o":60.5,"t":"2025-08-27T04:00:00Z","v":511583,"vw":61.772954},{"c":60.38,"h":62.37,"l":60.291,"n":13413,"o":61.47,"t":"2025-08-28T04:00:00Z","v":634008,"vw":60.840953},{"c":60.75,"h":60.93,"l":60.13,"n":9704,"o":60.74,"t":"2025-08-29T04:00:00Z","v":774726,"vw":60.686101},{"c":61.91,"h":62.04,"l":59.52,"n":18607,"o":59.74,"t":"2025-09-02T04:00:00Z","v":709365,"vw":61.536435},{"c":62.15,"h":62.18,"l":60.37,"n":16009,"o":61.32,"t":"2025-09-03T04:00:00Z","v":906125,"vw":61.433201},{"c":63.29,"h":63.565,"l":61.72,"n":15091,"o":62.58,"t":"2025-09-04T04:00:00Z","v":742583,"vw":62.968266},{"c":63.09,"h":63.79,"l":62.26,"n":12652,"o":63.22,"t":"2025-09-05T04:00:00Z","v":484360,"vw":62.906422},{"c":65.27,"h":65.38,"l":61.66,"n":18885,"o":63.36,"t":"2025-09-08T04:00:00Z","v":849597,"vw":64.459931},{"c":65.34,"h":65.46,"l":63.66,"n":18751,"o":65.17,"t":"2025-09-09T04:00:00Z","v":913945,"vw":64.89007},{"c":63.35,"h":65.44,"l":63.31,"n":14186,"o":65.25,"t":"2025-09-10T04:00:00Z","v":760751,"vw":63.858002},{"c":67.24,"h":67.26,"l":63.63,"n":20007,"o":63.84,"t":"2025-09-11T04:00:00Z","v":843906,"vw":66.279806},{"c":66.3,"h":67.175,"l":66.03,"n":12172,"o":66.65,"t":"2025-09-12T04:00:00Z","v":520031,"vw":66.473523},{"c":65.6,"h":66.7,"l":65.33,"n":13192,"o":66.54,"t":"2025-09-15T04:00:00Z","v":376597,"vw":65.716733},{"c":65.37,"h":65.66,"l":64.19,"n":11406,"o":65,"t":"2025-09-16T04:00:00Z","v":471982,"vw":65.165719},{"c":66.54,"h":67.5525,"l":65.315,"n":11107,"o":65.85,"t":"2025-09-17T04:00:00Z","v":514518,"vw":66.542788},{"c":67.08,"h":67.53,"l":66.37,"n":10542,"o":66.75,"t":"2025-09-18T04:00:00Z","v":518649,"vw":67.128364},{"c":66.88,"h":67.5,"l":66.18,"n":12472,"o":67.5,"t":"2025-09-19T04:00:00Z","v":1714947,"vw":66.867365},{"c":68.04,"h":68.175,"l":66.635,"n":10921,"o":67.08,"t":"2025-09-22T04:00:00Z","v":556629,"vw":67.577033},{"c":67.77,"h":68.86,"l":67.725,"n":12276,"o":68.12,"t":"2025-09-23T04:00:00Z","v":553634,"vw":68.145897},{"c":66.5,"h":68.05,"l":65.89,"n":14863,"o":67.53,"t":"2025-09-24T04:00:00Z","v":572095,"vw":66.569226},{"c":66.76,"h":66.975,"l":65.8,"n":9796,"o":66.5,"t":"2025-09-25T04:00:00Z","v":363582,"vw":66.509892},{"c":66.96,"h":67.61,"l":66.3,"n":9880,"o":66.7,"t":"2025-09-26T04:00:00Z","v":597602,"vw":66.920485},{"c":66.68,"h":67.45,"l":66.35,"n":11007,"o":67.3,"t":"2025-09-29T04:00:00Z","v":402465,"vw":66.79355},{"c":67.29,"h":67.44,"l":66.285,"n":9428,"o":66.68,"t":"2025-09-30T04:00:00Z","v":355498,"vw":67.102197},{"c":67.37,"h":67.45,"l":66.03,"n":11519,"o":66.69,"t":"2025-10-01T04:00:00Z","v":412407,"vw":67.167457},{"c":68.32,"h":68.49,"l":66.82,"n":11163,"o":67.27,"t":"2025-10-02T04:00:00Z","v":399503,"vw":67.853049},{"c":68.72,"h":69.36,"l":68.385,"n":8867,"o":68.42,"t":"2025-10-03T04:00:00Z","v":371053,"vw":68.743159},{"c":67.14,"h":69,"l":67.12,"n":12642,"o":68.48,"t":"2025-10-06T04:00:00Z","v":466465,"vw":67.659692},{"c":65.14,"h":67.2032,"l":64.81,"n":12993,"o":66.74,"t":"2025-10-07T04:00:00Z","v":495806,"vw":65.305596},{"c":65.85,"h":65.896,"l":64.975,"n":10109,"o":65.47,"t":"2025-10-08T04:00:00Z","v":272753,"vw":65.677537},{"c":65.31,"h":65.93,"l":65.03,"n":8437,"o":65.38,"t":"2025-10-09T04:00:00Z","v":291076,"vw":65.417872},{"c":64.53,"h":65.74,"l":64.235,"n":9127,"o":65.32,"t":"2025-10-10T04:00:00Z","v":355073,"vw":64.713224},{"c":65.2,"h":65.35,"l":64.34,"n":7717,"o":64.34,"t":"2025-10-13T04:00:00Z","v":265275,"vw":65.013774},{"c":66.35,"h":66.51,"l":64.825,"n":9556,"o":64.92,"t":"2025-10-14T04:00:00Z","v":319443,"vw":66.054626},{"c":65.74,"h":67.23,"l":65.645,"n":10009,"o":66.825,"t":"2025-10-15T04:00:00Z","v":450432,"vw":65.949307},{"c":64.73,"h":65.97,"l":64.205,"n":11830,"o":65.25,"t":"2025-10-16T04:00:00Z","v":507906,"vw":64.876802},{"c":65.9,"h":65.955,"l":64.3,"n":15109,"o":64.67,"t":"2025-10-17T04:00:00Z","v":563655,"vw":65.221201},{"c":66.27,"h":66.67,"l":65.425,"n":5881,"o":66.03,"t":"2025-10-20T04:00:00Z","v":213057,"vw":66.25286},{"c":67.4,"h":67.68,"l":66.04,"n":7187,"o":66.32,"t":"2025-10-21T04:00:00Z","v":281620,"vw":67.358561},{"c":67.82,"h":68.22,"l":66.78,"n":12412,"o":67.69,"t":"2025-10-22T04:00:00Z","v":438845,"vw":67.685962},{"c":69.38,"h":69.64,"l":67.44,"n":11728,"o":67.51,"t":"2025-10-23T04:00:00Z","v":390540,"vw":68.960198},{"c":68.83,"h":70.135,"l":68.71,"n":9406,"o":69.32,"t":"2025-10-24T04:00:00Z","v":328858,"vw":69.246774},{"c":68.84,"h":69.27,"l":68.39,"n":8412,"o":68.78,"t":"2025-10-27T04:00:00Z","v":268814,"vw":68.891779},{"c":68.12,"h":68.91,"l":67.62,"n":12395,"o":68.35,"t":"2025-10-28T04:00:00Z","v":493540,"vw":68.0656},{"c":66.17,"h":67.685,"l":64.99,"n":14714,"o":67.62,"t":"2025-10-29T04:00:00Z","v":586848,"vw":66.086506},{"c":67.22,"h":68.8625,"l":65.34,"n":14951,"o":66.12,"t":"2025-10-30T04:00:00Z","v":975981,"vw":67.448199},{"c":66.43,"h":66.5,"l":65.6,"n":12885,"o":66.27,"t":"2025-10-31T04:00:00Z","v":528832,"vw":66.216801},{"c":65.47,"h":66.72,"l":65.085,"n":15084,"o":66.62,"t":"2025-11-03T05:00:00Z","v":797578,"vw":65.676276},{"c":65.74,"h":65.98,"l":64.0101,"n":16979,"o":65.09,"t":"2025-11-04T05:00:00Z","v":793164,"vw":65.484581},{"c":55.26,"h":63.545,"l":52.19,"n":34889,"o":61.05,"t":"2025-11-05T05:00:00Z","v":1832240,"vw":55.388181},{"c":49.38,"h":55.43,"l":49.15,"n":23192,"o":55.26,"t":"2025-11-06T05:00:00Z","v":1160051,"vw":50.700336},{"c":50.42,"h":50.93,"l":48.65,"n":21184,"o":49.54,"t":"2025-11-07T05:00:00Z","v":1016323,"vw":50.266671},{"c":49.88,"h":51.02,"l":48.47,"n":17473,"o":50.52,"t":"2025-11-10T05:00:00Z","v":902419,"vw":49.746229},{"c":51.59,"h":51.95,"l":49.815,"n":18457,"o":49.85,"t":"2025-11-11T05:00:00Z","v":823267,"vw":51.423398},{"c":51.28,"h":52.67,"l":51.24,"n":19683,"o":51.54,"t":"2025-11-12T05:00:00Z","v":1139924,"vw":51.944053},{"c":51.51,"h":51.62,"l":50.56,"n":14035,"o":51.36,"t":"2025-11-13T05:00:00Z","v":690745,"vw":51.193468},{"c":51.14,"h":51.62,"l":50.655,"n":16193,"o":51.25,"t":"2025-11-14T05:00:00Z","v":540520,"vw":51.143674},{"c":49.1,"h":51.2,"l":48.94,"n":16265,"o":51.14,"t":"2025-11-17T05:00:00Z","v":774020,"vw":49.862694},{"c":49.47,"h":50.09,"l":48.995,"n":15597,"o":49.16,"t":"2025-11-18T05:00:00Z","v":525742,"vw":49.560416},{"c":50.01,"h":50.62,"l":48.9,"n":12698,"o":49.74,"t":"2025-11-19T05:00:00Z","v":608714,"vw":50.03815},{"c":49.52,"h":51.13,"l":49.43,"n":13048,"o":50.61,"t":"2025-11-20T05:00:00Z","v":461655,"vw":49.949897},{"c":51.75,"h":52.6,"l":49.575,"n":20192,"o":49.75,"t":"2025-11-21T05:00:00Z","v":1146960,"vw":51.646836},{"c":52.51,"h":52.53,"l":51.2201,"n":15326,"o":51.32,"t":"2025-11-24T05:00:00Z","v":668826,"vw":52.245714},{"c":53.94,"h":54.27,"l":52.66,"n":15958,"o":52.66,"t":"2025-11-25T05:00:00Z","v":751359,"vw":53.85231},{"c":53.84,"h":55,"l":53.66,"n":15775,"o":53.93,"t":"2025-11-26T05:00:00Z","v":861487,"vw":54.171644},{"c":53.93,"h":54.48,"l":53.71,"n":9724,"o":53.84,"t":"2025-11-28T05:00:00Z","v":348929,"vw":54.068831},{"c":53.38,"h":53.895,"l":52.97,"n":14539,"o":53.11,"t":"2025-12-01T05:00:00Z","v":624185,"vw":53.481232},{"c":52.76,"h":54.31,"l":52.66,"n":16627,"o":53.76,"t":"2025-12-02T05:00:00Z","v":834182,"vw":53.286025},{"c":52.58,"h":53.44,"l":52.11,"n":14629,"o":53.19,"t":"2025-12-03T05:00:00Z","v":654935,"vw":52.695713},{"c":53.28,"h":54.09,"l":51.835,"n":16235,"o":52.42,"t":"2025-12-04T05:00:00Z","v":729910,"vw":53.18252},{"c":53.07,"h":54.1,"l":52.77,"n":12902,"o":53.37,"t":"2025-12-05T05:00:00Z","v":647097,"vw":53.229746},{"c":52.04,"h":53.23,"l":51.75,"n":13722,"o":53.1,"t":"2025-12-08T05:00:00Z","v":589103,"vw":52.265688},{"c":53.26,"h":53.83,"l":51.71,"n":10615,"o":52.04,"t":"2025-12-09T05:00:00Z","v":491417,"vw":53.18428},{"c":53.99,"h":54.635,"l":52.92,"n":12246,"o":53.22,"t":"2025-12-10T05:00:00Z","v":578885,"vw":53.804785},{"c":54.87,"h":55.03,"l":54.23,"n":10675,"o":54.31,"t":"2025-12-11T05:00:00Z","v":429482,"vw":54.860653},{"c":54.71,"h":55.85,"l":54.36,"n":13309,"o":55,"t":"2025-12-12T05:00:00Z","v":858374,"vw":54.98779},{"c":55.55,"h":55.87,"l":54.73,"n":13399,"o":55.03,"t":"2025-12-15T05:00:00Z","v":712618,"vw":55.486436},{"c":55.92,"h":56.6,"l":55.69,"n":12788,"o":55.77,"t":"2025-12-16T05:00:00Z","v":593402,"vw":56.006866},{"c":55.67,"h":56.405,"l":55.2,"n":12317,"o":55.82,"t":"2025-12-17T05:00:00Z","v":608668,"vw":55.620609},{"c":56.75,"h":56.84,"l":55.83,"n":13965,"o":56.05,"t":"2025-12-18T05:00:00Z","v":695890,"vw":56.495023},{"c":56.79,"h":57.07,"l":55.845,"n":9852,"o":56.29,"t":"2025-12-19T05:00:00Z","v":1278571,"vw":56.743799},{"c":58.06,"h":58.13,"l":56.54,"n":11207,"o":56.54,"t":"2025-12-22T05:00:00Z","v":514602,"vw":57.814457},{"c":57.95,"h":58.1,"l":57.48,"n":9347,"o":57.96,"t":"2025-12-23T05:00:00Z","v":525928,"vw":57.881478},{"c":57.88,"h":58.66,"l":57.54,"n":7727,"o":57.79,"t":"2025-12-24T05:00:00Z","v":507684,"vw":58.076096},{"c":58.61,"h":58.65,"l":57.57,"n":7675,"o":57.8,"t":"2025-12-26T05:00:00Z","v":356654,"vw":58.28524},{"c":58.46,"h":58.6,"l":57.7,"n":10552,"o":58.5,"t":"2025-12-29T05:00:00Z","v":498074,"vw":58.303797},{"c":58.35,"h":58.795,"l":58.05,"n":10318,"o":58.29,"t":"2025-12-30T05:00:00Z","v":497475,"vw":58.331377},{"c":57.69,"h":58.57,"l":57.41,"n":9433,"o":58.16,"t":"2025-12-31T05:00:00Z","v":480339,"vw":57.714986},{"c":57.04,"h":58.3299,"l":56.43,"n":11961,"o":57.37,"t":"2026-01-02T05:00:00Z","v":466100,"vw":57.130854},{"c":58.73,"h":59.31,"l":56.4,"n":11213,"o":56.62,"t":"2026-01-05T05:00:00Z","v":502865,"vw":58.624683},{"c":57.85,"h":58.5,"l":56.88,"n":11776,"o":58.49,"t":"2026-01-06T05:00:00Z","v":552869,"vw":57.781418},{"c":58.47,"h":58.88,"l":57.84,"n":10759,"o":57.89,"t":"2026-01-07T05:00:00Z","v":441174,"vw":58.445478},{"c":60.28,"h":60.58,"l":57.705,"n":9726,"o":57.89,"t":"2026-01-08T05:00:00Z","v":456541,"vw":60.056},{"c":61.26,"h":61.86,"l":59.86,"n":12183,"o":60.14,"t":"2026-01-09T05:00:00Z","v":482553,"vw":61.226591},{"c":60.33,"h":61.34,"l":59.985,"n":8775,"o":60.74,"t":"2026-01-12T05:00:00Z","v":415886,"vw":60.460571},{"c":59.95,"h":61.01,"l":59.45,"n":8747,"o":60.64,"t":"2026-01-13T05:00:00Z","v":381127,"vw":59.917882},{"c":60.54,"h":61.08,"l":59.15,"n":12263,"o":59.58,"t":"2026-01-14T05:00:00Z","v":527435,"vw":60.374235},{"c":60.7,"h":62.17,"l":60.54,"n":9609,"o":60.8,"t":"2026-01-15T05:00:00Z","v":653119,"vw":61.118036},{"c":59.78,"h":60.775,"l":59.32,"n":9802,"o":60.39,"t":"2026-01-16T05:00:00Z","v":676883,"vw":60.069783},{"c":58.35,"h":59.91,"l":56.9381,"n":11268,"o":58.63,"t":"2026-01-20T05:00:00Z","v":689012,"vw":59.002068},{"c":60.77,"h":60.83,"l":58.585,"n":9507,"o":58.84,"t":"2026-01-21T05:00:00Z","v":502237,"vw":59.765964},{"c":59.66,"h":61.72,"l":59.61,"n":7905,"o":60.87,"t":"2026-01-22T05:00:00Z","v":438860,"vw":60.160167},{"c":57.99,"h":59.53,"l":57.72,"n":8667,"o":59.53,"t":"2026-01-23T05:00:00Z","v":351100,"vw":58.101512},{"c":59.155,"h":59.19,"l":57.54,"n":9969,"o":58.61,"t":"2026-01-26T05:00:00Z","v":538394,"vw":58.7699},{"c":59.32,"h":59.81,"l":58.53,"n":8601,"o":58.87,"t":"2026-01-27T05:00:00Z","v":326011,"vw":59.234903},{"c":59.81,"h":60.09,"l":58.245,"n":9281,"o":59.43,"t":"2026-01-28T05:00:00Z","v":532178,"vw":59.195715},{"c":59.17,"h":60.68,"l":58.765,"n":9657,"o":60.07,"t":"2026-01-29T05:00:00Z","v":512776,"vw":59.424184},{"c":59.11,"h":60.12,"l":58.25,"n":11025,"o":58.25,"t":"2026-01-30T05:00:00Z","v":587007,"vw":59.063621},{"c":58.38,"h":59.355,"l":58.24,"n":11409,"o":59.11,"t":"2026-02-02T05:00:00Z","v":486917,"vw":58.691979},{"c":58.09,"h":58.455,"l":56.56,"n":14068,"o":57.93,"t":"2026-02-03T05:00:00Z","v":613273,"vw":57.509972},{"c":56.91,"h":58.99,"l":56.84,"n":12531,"o":58.09,"t":"2026-02-04T05:00:00Z","v":520867,"vw":57.611851},{"c":57.14,"h":58.1,"l":56.89,"n":10859,"o":57.43,"t":"2026-02-05T05:00:00Z","v":488388,"vw":57.360746},{"c":57.33,"h":59.6,"l":56.76,"n":9461,"o":59.6,"t":"2026-02-06T05:00:00Z","v":498093,"vw":57.449307},{"c":55.72,"h":57.81,"l":55.65,"n":13274,"o":57.25,"t":"2026-02-09T05:00:00Z","v":611093,"vw":56.142694},{"c":56.65,"h":57.02,"l":56.04,"n":8994,"o":56.22,"t":"2026-02-10T05:00:00Z","v":373852,"vw":56.53418},{"c":56.28,"h":56.9,"l":54.96,"n":9641,"o":56.6,"t":"2026-02-11T05:00:00Z","v":342325,"vw":56.084485},{"c":57.14,"h":57.52,"l":56,"n":8633,"o":56.62,"t":"2026-02-12T05:00:00Z","v":354733,"vw":56.934284},{"c":56.64,"h":57.57,"l":55.56,"n":7864,"o":57.13,"t":"2026-02-13T05:00:00Z","v":308862,"vw":56.775443},{"c":57.64,"h":58.16,"l":56.76,"n":7402,"o":57.19,"t":"2026-02-17T05:00:00Z","v":339175,"vw":57.630361},{"c":57.13,"h":58.38,"l":57,"n":13132,"o":57.7,"t":"2026-02-18T05:00:00Z","v":544293,"vw":57.444726},{"c":55.6,"h":57.19,"l":55.35,"n":11849,"o":56.6,"t":"2026-02-19T05:00:00Z","v":508878,"vw":55.845384},{"c":56.3,"h":56.47,"l":55,"n":14683,"o":55.84,"t":"2026-02-20T05:00:00Z","v":866345,"vw":56.025226},{"c":54.99,"h":56.3,"l":53.77,"n":12101,"o":56.3,"t":"2026-02-23T05:00:00Z","v":682295,"vw":54.532367},{"c":55.56,"h":56.49,"l":54.82,"n":10233,"o":55.17,"t":"2026-02-24T05:00:00Z","v":534453,"vw":55.564571},{"c":56.3,"h":57.105,"l":54.97,"n":17315,"o":55.75,"t":"2026-02-25T05:00:00Z","v":731480,"vw":56.498889},{"c":65.76,"h":67.46,"l":59.9,"n":21550,"o":60,"t":"2026-02-26T05:00:00Z","v":1213188,"vw":65.14802},{"c":68.57,"h":68.62,"l":65.12,"n":17972,"o":65.37,"t":"2026-02-27T05:00:00Z","v":1007330,"vw":67.540082},{"c":67.46,"h":70.77,"l":66.89,"n":20493,"o":69.61,"t":"2026-03-02T05:00:00Z","v":1050181,"vw":67.870553},{"c":69.11,"h":69.34,"l":65.97,"n":18123,"o":66.53,"t":"2026-03-03T05:00:00Z","v":1059225,"vw":68.35242},{"c":67.9,"h":68.92,"l":66.82,"n":13399,"o":68.33,"t":"2026-03-04T05:00:00Z","v":645894,"vw":67.849216},{"c":68.13,"h":68.37,"l":66.24,"n":14465,"o":66.32,"t":"2026-03-05T05:00:00Z","v":746182,"vw":67.446698},{"c":66.59,"h":67.22,"l":65.91,"n":12791,"o":67.11,"t":"2026-03-06T05:00:00Z","v":427591,"vw":66.513797},{"c":66.37,"h":66.82,"l":64.265,"n":16705,"o":65.74,"t":"2026-03-09T04:00:00Z","v":468697,"vw":65.774588},{"c":64.69,"h":66.91,"l":64.63,"n":12638,"o":65.77,"t":"2026-03-10T04:00:00Z","v":834581,"vw":65.065417},{"c":63.97,"h":65.13,"l":63.75,"n":12219,"o":64.86,"t":"2026-03-11T04:00:00Z","v":500453,"vw":64.238236},{"c":63.18,"h":64.76,"l":62.615,"n":14392,"o":62.96,"t":"2026-03-12T04:00:00Z","v":922375,"vw":63.496913},{"c":63.2,"h":64.68,"l":62.845,"n":10985,"o":63.44,"t":"2026-03-13T04:00:00Z","v":594059,"vw":63.443458},{"c":64.22,"h":64.6,"l":62.85,"n":14261,"o":63.98,"t":"2026-03-16T04:00:00Z","v":658558,"vw":64.104856},{"c":64.35,"h":64.97,"l":63.3801,"n":12930,"o":64.22,"t":"2026-03-17T04:00:00Z","v":515633,"vw":64.193897},{"c":60.3,"h":63.96,"l":60.25,"n":15061,"o":63.77,"t":"2026-03-18T04:00:00Z","v":690714,"vw":61.422423},{"c":56.805,"h":60.19,"l":56.76,"n":17661,"o":60.02,"t":"2026-03-19T04:00:00Z","v":679533,"vw":57.472131},{"c":57.14,"h":57.81,"l":55.49,"n":17748,"o":56.87,"t":"2026-03-20T04:00:00Z","v":2693749,"vw":56.975757},{"c":58.62,"h":60.81,"l":58.575,"n":17672,"o":58.91,"t":"2026-03-23T04:00:00Z","v":1402306,"vw":59.155614},{"c":59.25,"h":59.58,"l":57.28,"n":14548,"o":58.08,"t":"2026-03-24T04:00:00Z","v":719762,"vw":59.016025},{"c":57.74,"h":60.31,"l":57.67,"n":14939,"o":60.09,"t":"2026-03-25T04:00:00Z","v":657313,"vw":58.352727},{"c":55.84,"h":57.77,"l":55.22,"n":15500,"o":57.55,"t":"2026-03-26T04:00:00Z","v":623416,"vw":56.245263},{"c":53.64,"h":57.32,"l":53.25,"n":11795,"o":55.37,"t":"2026-03-27T04:00:00Z","v":511446,"vw":53.981325},{"c":51.95,"h":54.49,"l":51.535,"n":18324,"o":54.35,"t":"2026-03-30T04:00:00Z","v":953951,"vw":52.257817},{"c":52.86,"h":53.445,"l":50.91,"n":18063,"o":52.96,"t":"2026-03-31T04:00:00Z","v":1048939,"vw":52.427565},{"c":54.52,"h":55.65,"l":52.97,"n":14913,"o":53.87,"t":"2026-04-01T04:00:00Z","v":678851,"vw":54.650336},{"c":54.58,"h":55.2,"l":52.39,"n":13242,"o":52.81,"t":"2026-04-02T04:00:00Z","v":546193,"vw":54.267211},{"c":55.76,"h":56.04,"l":53.51,"n":9822,"o":54.29,"t":"2026-04-06T04:00:00Z","v":436779,"vw":55.614382},{"c":54.99,"h":56.18,"l":54.63,"n":10476,"o":55.72,"t":"2026-04-07T04:00:00Z","v":441069,"vw":55.273788},{"c":57.02,"h":58.1,"l":56.6625,"n":13828,"o":57.15,"t":"2026-04-08T04:00:00Z","v":753713,"vw":57.219405},{"c":57.68,"h":58.24,"l":56.2,"n":12342,"o":56.54,"t":"2026-04-09T04:00:00Z","v":674494,"vw":57.564734},{"c":56.73,"h":57.72,"l":55.615,"n":9895,"o":57.31,"t":"2026-04-10T04:00:00Z","v":394627,"vw":56.593725},{"c":58.04,"h":58.35,"l":55.95,"n":11985,"o":56,"t":"2026-04-13T04:00:00Z","v":571895,"vw":57.851805},{"c":59.56,"h":59.84,"l":58.04,"n":14897,"o":58.07,"t":"2026-04-14T04:00:00Z","v":678824,"vw":59.413149},{"c":60.7,"h":60.78,"l":59.36,"n":15582,"o":59.58,"t":"2026-04-15T04:00:00Z","v":718385,"vw":60.560938},{"c":60.46,"h":61.595,"l":60.15,"n":13620,"o":60.45,"t":"2026-04-16T04:00:00Z","v":498184,"vw":60.598663},{"c":62.14,"h":63.17,"l":60.9,"n":12947,"o":61.99,"t":"2026-04-17T04:00:00Z","v":598898,"vw":62.344036},{"c":62.54,"h":63.2189,"l":60.67,"n":11126,"o":61.95,"t":"2026-04-20T04:00:00Z","v":482650,"vw":62.465141},{"c":61.69,"h":63.59,"l":61.58,"n":13780,"o":62.82,"t":"2026-04-21T04:00:00Z","v":506866,"vw":62.084504},{"c":60.55,"h":62.35,"l":59.685,"n":11385,"o":61.92,"t":"2026-04-22T04:00:00Z","v":461698,"vw":60.488144},{"c":60.91,"h":61.285,"l":59.73,"n":12821,"o":60.37,"t":"2026-04-23T04:00:00Z","v":449869,"vw":60.742111},{"c":61.48,"h":61.83,"l":59.21,"n":12580,"o":59.9,"t":"2026-04-24T04:00:00Z","v":453726,"vw":61.396617},{"c":60.5,"h":61.665,"l":60.25,"n":13714,"o":60.61,"t":"2026-04-27T04:00:00Z","v":580936,"vw":60.564287},{"c":62.01,"h":62.8,"l":60.85,"n":17618,"o":61.28,"t":"2026-04-28T04:00:00Z","v":809480,"vw":62.075459},{"c":60.59,"h":62.295,"l":60.29,"n":18767,"o":61.43,"t":"2026-04-29T04:00:00Z","v":721965,"vw":60.929753},{"c":68.63,"h":69.33,"l":57.835,"n":26770,"o":59.68,"t":"2026-04-30T04:00:00Z","v":1364643,"vw":66.148931},{"c":68.8,"h":70.01,"l":64.99,"n":22256,"o":69.98,"t":"2026-05-01T04:00:00Z","v":1045624,"vw":68.355341},{"c":63.83,"h":68.51,"l":63.74,"n":18981,"o":67.77,"t":"2026-05-04T04:00:00Z","v":896869,"vw":64.905422},{"c":65.93,"h":66,"l":64.23,"n":14671,"o":64.46,"t":"2026-05-05T04:00:00Z","v":554995,"vw":65.479013},{"c":66.12,"h":67.4967,"l":65.5,"n":11173,"o":66.83,"t":"2026-05-06T04:00:00Z","v":466099,"vw":66.086801},{"c":67.92,"h":68.78,"l":65.98,"n":14407,"o":66.26,"t":"2026-05-07T04:00:00Z","v":759225,"vw":67.870129},{"c":64.62,"h":69.15,"l":64.395,"n":12211,"o":68.11,"t":"2026-05-08T04:00:00Z","v":598417,"vw":65.197474},{"c":63.78,"h":65.28,"l":62.46,"n":12087,"o":65.28,"t":"2026-05-11T04:00:00Z","v":708376,"vw":63.737954},{"c":63.47,"h":63.97,"l":62.84,"n":9463,"o":63.87,"t":"2026-05-12T04:00:00Z","v":393623,"vw":63.475629},{"c":62.64,"h":63.47,"l":61.955,"n":9361,"o":63.47,"t":"2026-05-13T04:00:00Z","v":363463,"vw":62.600168},{"c":62.3,"h":64.425,"l":62.2,"n":8703,"o":63.33,"t":"2026-05-14T04:00:00Z","v":346176,"vw":62.800712},{"c":61.5,"h":63.22,"l":61.11,"n":7754,"o":62.3,"t":"2026-05-15T04:00:00Z","v":434351,"vw":61.599669},{"c":63.44,"h":64.72,"l":61.72,"n":9741,"o":61.72,"t":"2026-05-18T04:00:00Z","v":492953,"vw":63.658767},{"c":62.02,"h":63.2099,"l":61.6,"n":9524,"o":63.1,"t":"2026-05-19T04:00:00Z","v":329527,"vw":62.179892},{"c":63.05,"h":63.12,"l":61.28,"n":9259,"o":62.32,"t":"2026-05-20T04:00:00Z","v":412498,"vw":62.819633},{"c":61.49,"h":62.255,"l":60.87,"n":10273,"o":62.1,"t":"2026-05-21T04:00:00Z","v":463133,"vw":61.561985},{"c":61.3,"h":62.02,"l":60.58,"n":8965,"o":61.49,"t":"2026-05-22T04:00:00Z","v":351185,"vw":61.337356},{"c":62.385,"h":62.72,"l":61.5,"n":9285,"o":61.5,"t":"2026-05-26T04:00:00Z","v":354097,"vw":62.190225},{"c":61.97,"h":63.38,"l":61.755,"n":9743,"o":62.49,"t":"2026-05-27T04:00:00Z","v":387183,"vw":62.211521},{"c":62.09,"h":62.71,"l":61.47,"n":9043,"o":61.47,"t":"2026-05-28T04:00:00Z","v":344723,"vw":62.162002},{"c":62.07,"h":62.93,"l":61.13,"n":9554,"o":61.81,"t":"2026-05-29T04:00:00Z","v":612232,"vw":62.152294},{"c":60.45,"h":61.7,"l":59.55,"n":12642,"o":61.7,"t":"2026-06-01T04:00:00Z","v":732974,"vw":60.34828},{"c":61.93,"h":62.07,"l":59.87,"n":12378,"o":60.59,"t":"2026-06-02T04:00:00Z","v":568804,"vw":61.397422},{"c":62.08,"h":62.12,"l":60.47,"n":14153,"o":61.55,"t":"2026-06-03T04:00:00Z","v":723646,"vw":61.496678},{"c":63.205,"h":64.765,"l":62.73,"n":10510,"o":63.09,"t":"2026-06-04T04:00:00Z","v":548059,"vw":63.638829},{"c":63.64,"h":64.4553,"l":62.81,"n":8745,"o":63.59,"t":"2026-06-05T04:00:00Z","v":357656,"vw":63.566175},{"c":63.51,"h":64.47,"l":62.3725,"n":8391,"o":63.27,"t":"2026-06-08T04:00:00Z","v":424939,"vw":63.604775},{"c":65.87,"h":66,"l":63.86,"n":12512,"o":63.86,"t":"2026-06-09T04:00:00Z","v":525639,"vw":65.377111},{"c":67.1,"h":67.37,"l":66.06,"n":10580,"o":66.1,"t":"2026-06-10T04:00:00Z","v":539155,"vw":67.038382},{"c":67.52,"h":67.95,"l":66.1601,"n":9531,"o":67.6,"t":"2026-06-11T04:00:00Z","v":359489,"vw":67.26997},{"c":68.83,"h":69.9,"l":67.22,"n":10021,"o":67.8,"t":"2026-06-12T04:00:00Z","v":446605,"vw":68.880198},{"c":69.79,"h":71.6325,"l":68.73,"n":15627,"o":69.36,"t":"2026-06-15T04:00:00Z","v":1096173,"vw":70.241514},{"c":70.13,"h":70.9,"l":69.66,"n":9251,"o":70.13,"t":"2026-06-16T04:00:00Z","v":482005,"vw":70.198296},{"c":68.74,"h":70.5317,"l":68.355,"n":9719,"o":69.55,"t":"2026-06-17T04:00:00Z","v":452148,"vw":69.229653},{"c":71.56,"h":71.76,"l":69.16,"n":9817,"o":69.78,"t":"2026-06-18T04:00:00Z","v":1096410,"vw":71.25614},{"c":71.87,"h":72.9999,"l":71.43,"n":12126,"o":71.56,"t":"2026-06-22T04:00:00Z","v":1090673,"vw":71.918512},{"c":73.21,"h":73.36,"l":71.42,"n":12369,"o":72.13,"t":"2026-06-23T04:00:00Z","v":585200,"vw":72.681445},{"c":72.89,"h":74.91,"l":72.62,"n":13668,"o":73.68,"t":"2026-06-24T04:00:00Z","v":691037,"vw":73.519509},{"c":74.3,"h":75.17,"l":72.87,"n":11387,"o":73.26,"t":"2026-06-25T04:00:00Z","v":466569,"vw":74.028276},{"c":74.73,"h":75.96,"l":74.02,"n":14157,"o":74.99,"t":"2026-06-26T04:00:00Z","v":1980511,"vw":74.949967},{"c":76.03,"h":76.78,"l":74.27,"n":14957,"o":74.5,"t":"2026-06-29T04:00:00Z","v":875585,"vw":75.825789},{"c":77.59,"h":78.05,"l":73.81,"n":17087,"o":75.74,"t":"2026-06-30T04:00:00Z","v":729878,"vw":77.190712},{"c":78.44,"h":80.05,"l":77.59,"n":16624,"o":77.59,"t":"2026-07-01T04:00:00Z","v":837731,"vw":78.739045},{"c":78.5,"h":80.09,"l":77.23,"n":14990,"o":78.82,"t":"2026-07-02T04:00:00Z","v":700582,"vw":78.020398},{"c":79.07,"h":79.65,"l":77.575,"n":12411,"o":79.11,"t":"2026-07-06T04:00:00Z","v":570492,"vw":79.112973},{"c":78.42,"h":80.73,"l":78.19,"n":19647,"o":79.39,"t":"2026-07-07T04:00:00Z","v":1059070,"vw":79.043178},{"c":73.13,"h":78.37,"l":73.05,"n":13755,"o":77.53,"t":"2026-07-08T04:00:00Z","v":810705,"vw":74.489702},{"c":76.17,"h":76.885,"l":72.79,"n":11311,"o":73.33,"t":"2026-07-09T04:00:00Z","v":638668,"vw":75.781767},{"c":75.31,"h":76.67,"l":74.91,"n":9070,"o":75.86,"t":"2026-07-10T04:00:00Z","v":404001,"vw":75.444419},{"c":74.79,"h":76.275,"l":74.45,"n":10055,"o":75.11,"t":"2026-07-13T04:00:00Z","v":506166,"vw":74.897876},{"c":74.43,"h":75.75,"l":73.7901,"n":10010,"o":74.72,"t":"2026-07-14T04:00:00Z","v":390278,"vw":74.493105},{"c":74.69,"h":75.84,"l":74.12,"n":10685,"o":74.8,"t":"2026-07-15T04:00:00Z","v":522973,"vw":74.884754},{"c":75.845,"h":76.2,"l":74.33,"n":13156,"o":74.33,"t":"2026-07-16T04:00:00Z","v":489369,"vw":75.381239},{"c":75.69,"h":76.2,"l":74.71,"n":9238,"o":75.11,"t":"2026-07-17T04:00:00Z","v":364467,"vw":75.650856},{"c":74.87,"h":76.73,"l":74.81,"n":8743,"o":75.76,"t":"2026-07-20T04:00:00Z","v":343441,"vw":75.16953},{"c":73.22,"h":75.05,"l":72.82,"n":9914,"o":74.87,"t":"2026-07-21T04:00:00Z","v":425493,"vw":73.340369},{"c":72.04,"h":73.22,"l":71.24,"n":9725,"o":73.22,"t":"2026-07-22T04:00:00Z","v":428011,"vw":71.925038},{"c":70.49,"h":71.779,"l":69.96,"n":10222,"o":71.01,"t":"2026-07-23T04:00:00Z","v":470007,"vw":70.48676},{"c":71.49,"h":72.57,"l":70.76,"n":12821,"o":70.8,"t":"2026-07-24T04:00:00Z","v":440798,"vw":71.729345},{"c":72.57,"h":72.97,"l":70.95,"n":10261,"o":71.54,"t":"2026-07-27T04:00:00Z","v":377116,"vw":72.417751},{"c":74.28,"h":74.53,"l":72.192,"n":11063,"o":73.03,"t":"2026-07-28T04:00:00Z","v":484970,"vw":74.011866},{"c":75,"h":75.33,"l":73.47,"n":11074,"o":73.47,"t":"2026-07-29T04:00:00Z","v":559483,"vw":74.627314},{"c":73.52,"h":75.42,"l":73.05,"n":12578,"o":75.21,"t":"2026-07-30T04:00:00Z","v":557700,"vw":73.802373},{"c":72.63,"h":73.26,"l":71.33,"n":10128,"o":73.25,"t":"2026-07-31T04:00:00Z","v":520902,"vw":72.540166},{"c":75.99,"h":76.115,"l":73.16,"n":10635,"o":73.38,"t":"2026-08-03T04:00:00Z","v":546243,"vw":75.318016},{"c":76.75,"h":77.23,"l":75.175,"n":13358,"o":75.35,"t":"2026-08-04T04:00:00Z","v":517736,"vw":76.674582},{"c":76.38,"h":77.36,"l":75.94,"n":12172,"o":76.89,"t":"2026-08-05T04:00:00Z","v":522153,"vw":76.464987},{"c":89.92,"h":92.49,"l":78.38,"n":21902,"o":78.38,"t":"2026-08-06T04:00:00Z","v":897598,"vw":88.727587},{"c":90.83,"h":93.43,"l":88.23,"n":18688,"o":90.5,"t":"2026-08-07T04:00:00Z","v":847546,"vw":91.691558},{"c":83.91,"h":89.67,"l":83.62,"n":18494,"o":89.08,"t":"2026-08-10T04:00:00Z","v":788063,"vw":85.426971},{"c":83.575,"h":85.605,"l":83.33,"n":14624,"o":84.14,"t":"2026-08-11T04:00:00Z","v":650050,"vw":84.133467},{"c":85.51,"h":85.96,"l":83.2,"n":11899,"o":84.11,"t":"2026-08-12T04:00:00Z","v":574281,"vw":84.967058},{"c":84.66,"h":86.45,"l":84.22,"n":10125,"o":85.5,"t":"2026-08-13T04:00:00Z","v":370098,"vw":84.906197},{"c":86.47,"h":87.48,"l":85.21,"n":14008,"o":85.86,"t":"2026-08-14T04:00:00Z","v":436322,"vw":86.54392},{"c":83.75,"h":87.2471,"l":83.2,"n":12067,"o":85.89,"t":"2026-08-17T04:00:00Z","v":573562,"vw":84.190443},{"c":82.92,"h":85.095,"l":82.65,"n":11643,"o":83.97,"t":"2026-08-18T04:00:00Z","v":372189,"vw":83.622469},{"c":82.28,"h":84.95,"l":82.22,"n":9884,"o":83.33,"t":"2026-08-19T04:00:00Z","v":420630,"vw":83.06431},{"c":81.94,"h":82.24,"l":81.33,"n":13047,"o":82.16,"t":"2026-08-20T04:00:00Z","v":469869,"vw":81.849514},{"c":82.59,"h":82.95,"l":80.99,"n":10835,"o":82.7,"t":"2026-08-21T04:00:00Z","v":684036,"vw":81.898101},{"c":82.75,"h":84.24,"l":82.35,"n":8997,"o":82.6,"t":"2026-08-24T04:00:00Z","v":441494,"vw":83.086618},{"c":83.53,"h":83.63,"l":81.94,"n":8676,"o":83.23,"t":"2026-08-25T04:00:00Z","v":317372,"vw":83.030257},{"c":83.68,"h":83.99,"l":82,"n":8338,"o":83.48,"t":"2026-08-26T04:00:00Z","v":346233,"vw":83.337186},{"c":82.815,"h":83.17,"l":81.3191,"n":9214,"o":82.59,"t":"2026-08-27T04:00:00Z","v":340325,"vw":82.698602},{"c":82.89,"h":83.69,"l":81.87,"n":8965,"o":82.92,"t":"2026-08-28T04:00:00Z","v":303625,"vw":82.831194},{"c":80.87,"h":82.62,"l":80.33,"n":10690,"o":82.62,"t":"2026-08-31T04:00:00Z","v":462307,"vw":80.976922},{"c":79.51,"h":80.54,"l":78.47,"n":10206,"o":79.93,"t":"2026-09-01T04:00:00Z","v":490818,"vw":79.332752},{"c":81.06,"h":81.7,"l":79.69,"n":9425,"o":79.97,"t":"2026-09-02T04:00:00Z","v":460995,"vw":81.137377},{"c":82.71,"h":83.27,"l":80.965,"n":10492,"o":82.37,"t":"2026-09-03T04:00:00Z","v":355276,"vw":82.625096},{"c":82.6,"h":82.94,"l":81.36,"n":9360,"o":81.6,"t":"2026-09-04T04:00:00Z","v":399149,"vw":82.426467},{"c":81.04,"h":82.47,"l":80.23,"n":14174,"o":82.14,"t":"2026-09-08T04:00:00Z","v":554542,"vw":81.449894},{"c":80.42,"h":80.47,"l":79.06,"n":11227,"o":79.98,"t":"2026-09-09T04:00:00Z","v":449899,"vw":79.993952},{"c":79.56,"h":80.85,"l":79.39,"n":11586,"o":79.76,"t":"2026-09-10T04:00:00Z","v":492857,"vw":79.956672},{"c":81.01,"h":81.75,"l":80.4101,"n":10357,"o":80.9,"t":"2026-09-11T04:00:00Z","v":403141,"vw":81.155152},{"c":80.1,"h":81.51,"l":79.92,"n":14769,"o":80.62,"t":"2026-09-14T04:00:00Z","v":514426,"vw":80.665542},{"c":80.12,"h":80.57,"l":78.805,"n":11027,"o":80.14,"t":"2026-09-15T04:00:00Z","v":472501,"vw":79.906953},{"c":80.54,"h":81.62,"l":79.76,"n":11143,"o":80.12,"t":"2026-09-16T04:00:00Z","v":494108,"vw":80.745481},{"c":79.5,"h":82.73,"l":79.425,"n":10562,"o":81.96,"t":"2026-09-17T04:00:00Z","v":490421,"vw":79.896907},{"c":78.29,"h":79.3,"l":77.91,"n":10888,"o":79.3,"t":"2026-09-18T04:00:00Z","v":1419537,"vw":78.404627},{"c":79.73,"h":79.93,"l":78.01,"n":10047,"o":79.27,"t":"2026-09-21T04:00:00Z","v":369030,"vw":79.501685},{"c":77.19,"h":81.08,"l":76.825,"n":16337,"o":81,"t":"2026-09-22T04:00:00Z","v":878015,"vw":77.851549},{"c":73.95,"h":77.325,"l":73.1,"n":18632,"o":76.9,"t":"2026-09-23T04:00:00Z","v":902327,"vw":74.077905},{"c":71.88,"h":74.52,"l":70.25,"n":15781,"o":74.2,"t":"2026-09-24T04:00:00Z","v":865229,"vw":71.734189},{"c":73.99,"h":75.11,"l":71.74,"n":12676,"o":71.88,"t":"2026-09-25T04:00:00Z","v":684015,"vw":73.803238},{"c":72.92,"h":73.99,"l":72.26,"n":13599,"o":73.29,"t":"2026-09-28T04:00:00Z","v":726208,"vw":73.031859},{"c":73.38,"h":73.5,"l":71.5,"n":12679,"o":73.2,"t":"2026-09-29T04:00:00Z","v":639192,"vw":72.763767},{"c":73.12,"h":74.26,"l":72.515,"n":10318,"o":73.65,"t":"2026-09-30T04:00:00Z","v":570421,"vw":73.364494},{"c":75.45,"h":75.65,"l":72.1476,"n":13454,"o":73.42,"t":"2026-10-01T04:00:00Z","v":591821,"vw":74.833391},{"c":77.24,"h":78.415,"l":76.28,"n":14115,"o":76.49,"t":"2026-10-02T04:00:00Z","v":633159,"vw":77.509158},{"c":77.62,"h":78.35,"l":75.73,"n":13213,"o":76.88,"t":"2026-10-05T04:00:00Z","v":641535,"vw":77.682766},{"c":78.77,"h":78.93,"l":77.43,"n":11219,"o":78.57,"t":"2026-10-06T04:00:00Z","v":449633,"vw":78.552854},{"c":77.81,"h":78.985,"l":77.02,"n":10635,"o":77.85,"t":"2026-10-07T04:00:00Z","v":681153,"vw":77.744997},{"c":79.59,"h":80.27,"l":77.54,"n":13546,"o":77.81,"t":"2026-10-08T04:00:00Z","v":538228,"vw":79.401441},{"c":79.8,"h":81,"l":79.71,"n":12283,"o":80.04,"t":"2026-10-09T04:00:00Z","v":541429,"vw":80.231652},{"c":77.98,"h":79.22,"l":77.31,"n":10653,"o":78.62,"t":"2026-10-12T04:00:00Z","v":480559,"vw":78.034292},{"c":77.83,"h":78.63,"l":76.51,"n":11722,"o":78.28,"t":"2026-10-13T04:00:00Z","v":495543,"vw":77.375499},{"c":76.4,"h":77.01,"l":74.77,"n":12220,"o":75.695,"t":"2026-10-14T04:00:00Z","v":619852,"vw":76.111673},{"c":78.26,"h":78.59,"l":76.87,"n":13974,"o":77.88,"t":"2026-10-15T04:00:00Z","v":704207,"vw":78.052531},{"c":79,"h":80.3686,"l":77.72,"n":11893,"o":78.19,"t":"2026-10-16T04:00:00Z","v":665591,"vw":79.033839},{"c":79.84,"h":80.4,"l":77.98,"n":13012,"o":78.92,"t":"2026-10-19T04:00:00Z","v":691033,"vw":79.851077},{"c":80.48,"h":82.66,"l":80,"n":12119,"o":80.32,"t":"2026-10-20T04:00:00Z","v":691083,"vw":81.285587},{"c":80.85,"h":81.655,"l":80.42,"n":12624,"o":81.08,"t":"2026-10-21T04:00:00Z","v":567696,"vw":81.050467},{"c":86.03,"h":87,"l":80.17,"n":16991,"o":80.89,"t":"2026-10-22T04:00:00Z","v":1099710,"vw":85.733683},{"c":84.34,"h":85.98,"l":83.78,"n":16082,"o":85.55,"t":"2026-10-23T04:00:00Z","v":1092963,"vw":84.499296}],"volatilityBars":[{"c":80.765,"h":81.08,"l":79.99,"n":82,"o":81,"t":"2026-09-22T13:30:00Z","v":17624,"vw":80.882016},{"c":80.385,"h":80.795,"l":80.385,"n":79,"o":80.765,"t":"2026-09-22T13:45:00Z","v":3920,"vw":80.588321},{"c":80.635,"h":80.9,"l":80.57,"n":335,"o":80.58,"t":"2026-09-22T14:00:00Z","v":10361,"vw":80.683665},{"c":79.99,"h":80.51,"l":79.99,"n":171,"o":80.51,"t":"2026-09-22T14:15:00Z","v":4225,"vw":80.271859},{"c":79.3852,"h":79.905,"l":78.925,"n":297,"o":79.905,"t":"2026-09-22T14:30:00Z","v":9547,"vw":79.346236},{"c":78.76,"h":79.2,"l":78.72,"n":378,"o":79.065,"t":"2026-09-22T14:45:00Z","v":16892,"vw":78.926341},{"c":78.58,"h":78.81,"l":78.49,"n":381,"o":78.69,"t":"2026-09-22T15:00:00Z","v":12607,"vw":78.656195},{"c":77.43,"h":78.65,"l":77.39,"n":562,"o":78.61,"t":"2026-09-22T15:15:00Z","v":18256,"vw":78.131547},{"c":77.29,"h":77.5525,"l":77.145,"n":499,"o":77.43,"t":"2026-09-22T15:30:00Z","v":11270,"vw":77.29937},{"c":77.385,"h":77.455,"l":77.12,"n":340,"o":77.3,"t":"2026-09-22T15:45:00Z","v":9676,"vw":77.261831},{"c":77.85,"h":77.95,"l":77.4,"n":216,"o":77.4,"t":"2026-09-22T16:00:00Z","v":6337,"vw":77.695254},{"c":78.22,"h":78.34,"l":77.855,"n":439,"o":77.855,"t":"2026-09-22T16:15:00Z","v":14553,"vw":78.131036},{"c":78.225,"h":78.285,"l":78.14,"n":330,"o":78.285,"t":"2026-09-22T16:30:00Z","v":7841,"vw":78.22791},{"c":78.245,"h":78.3,"l":78.15,"n":431,"o":78.215,"t":"2026-09-22T16:45:00Z","v":9500,"vw":78.23249},{"c":78.23,"h":78.245,"l":77.98,"n":320,"o":78.245,"t":"2026-09-22T17:00:00Z","v":7877,"vw":78.178509},{"c":78.59,"h":78.8775,"l":78.21,"n":580,"o":78.225,"t":"2026-09-22T17:15:00Z","v":28715,"vw":78.696587},{"c":78.731,"h":78.731,"l":78.35,"n":510,"o":78.66,"t":"2026-09-22T17:30:00Z","v":26861,"vw":78.559043},{"c":78.47,"h":78.81,"l":78.45,"n":654,"o":78.682,"t":"2026-09-22T17:45:00Z","v":30719,"vw":78.624764},{"c":78.375,"h":78.76,"l":78.32,"n":773,"o":78.47,"t":"2026-09-22T18:00:00Z","v":37486,"vw":78.548109},{"c":78.23,"h":78.45,"l":78.02,"n":441,"o":78.43,"t":"2026-09-22T18:15:00Z","v":17209,"vw":78.260681},{"c":78.015,"h":78.23,"l":78,"n":397,"o":78.23,"t":"2026-09-22T18:30:00Z","v":9823,"vw":78.097149},{"c":78.08,"h":78.29,"l":77.97,"n":526,"o":77.98,"t":"2026-09-22T18:45:00Z","v":33859,"vw":78.058287},{"c":77.905,"h":78.11,"l":77.85,"n":645,"o":78.11,"t":"2026-09-22T19:00:00Z","v":28932,"vw":77.955794},{"c":77.48,"h":77.86,"l":77.395,"n":738,"o":77.85,"t":"2026-09-22T19:15:00Z","v":41859,"vw":77.781258},{"c":77.45,"h":77.88,"l":77.45,"n":1199,"o":77.52,"t":"2026-09-22T19:30:00Z","v":57388,"vw":77.723112},{"c":77.2,"h":77.5,"l":76.825,"n":3476,"o":77.5,"t":"2026-09-22T19:45:00Z","v":170315,"vw":77.105128},{"c":77.43,"h":77.44,"l":77.19,"n":54,"o":77.19,"t":"2026-09-22T20:00:00Z","v":189095,"vw":77.191372},{"c":77.19,"h":77.19,"l":77.19,"n":2,"o":77.19,"t":"2026-09-22T20:30:00Z","v":271,"vw":77.19},{"c":77.2,"h":77.51,"l":77.2,"n":2,"o":77.51,"t":"2026-09-23T11:00:00Z","v":240,"vw":77.380833},{"c":74.26,"h":77.325,"l":74.12,"n":551,"o":77.27,"t":"2026-09-23T13:30:00Z","v":34758,"vw":76.198122},{"c":74.63,"h":74.95,"l":74.19,"n":481,"o":74.29,"t":"2026-09-23T13:45:00Z","v":25127,"vw":74.667729},{"c":74.3,"h":74.79,"l":74.05,"n":684,"o":74.73,"t":"2026-09-23T14:00:00Z","v":47615,"vw":74.432863},{"c":73.98,"h":74.54,"l":73.78,"n":823,"o":74.3,"t":"2026-09-23T14:15:00Z","v":31283,"vw":74.213599},{"c":74.415,"h":74.42,"l":74.02,"n":515,"o":74.13,"t":"2026-09-23T14:30:00Z","v":15040,"vw":74.215926},{"c":74.52,"h":74.52,"l":74.2,"n":475,"o":74.32,"t":"2026-09-23T14:45:00Z","v":11393,"vw":74.331154},{"c":74.09,"h":74.59,"l":73.94,"n":694,"o":74.49,"t":"2026-09-23T15:00:00Z","v":30763,"vw":74.166113},{"c":74.04,"h":74.28,"l":74.01,"n":628,"o":74.09,"t":"2026-09-23T15:15:00Z","v":17893,"vw":74.140539},{"c":73.8,"h":74.1,"l":73.77,"n":610,"o":74.07,"t":"2026-09-23T15:30:00Z","v":16989,"vw":73.966598},{"c":73.99,"h":74.06,"l":73.56,"n":604,"o":73.795,"t":"2026-09-23T15:45:00Z","v":18280,"vw":73.824893},{"c":74.2,"h":74.37,"l":73.99,"n":649,"o":74.1,"t":"2026-09-23T16:00:00Z","v":26853,"vw":74.198961},{"c":74.525,"h":74.63,"l":74.16,"n":658,"o":74.17,"t":"2026-09-23T16:15:00Z","v":40008,"vw":74.37589},{"c":74,"h":74.725,"l":74,"n":653,"o":74.525,"t":"2026-09-23T16:30:00Z","v":25608,"vw":74.293569},{"c":73.285,"h":74.02,"l":73.16,"n":1203,"o":73.96,"t":"2026-09-23T16:45:00Z","v":90325,"vw":73.674243},{"c":73.395,"h":73.49,"l":73.1,"n":380,"o":73.275,"t":"2026-09-23T17:00:00Z","v":9900,"vw":73.250061},{"c":73.895,"h":73.95,"l":73.41,"n":351,"o":73.505,"t":"2026-09-23T17:15:00Z","v":20572,"vw":73.851053},{"c":73.78,"h":74,"l":73.67,"n":416,"o":73.895,"t":"2026-09-23T17:30:00Z","v":13331,"vw":73.868545},{"c":73.83,"h":73.9,"l":73.75,"n":381,"o":73.87,"t":"2026-09-23T17:45:00Z","v":9813,"vw":73.810465},{"c":73.71,"h":73.82,"l":73.51,"n":425,"o":73.82,"t":"2026-09-23T18:00:00Z","v":11932,"vw":73.67787},{"c":74.07,"h":74.2,"l":73.62,"n":453,"o":73.69,"t":"2026-09-23T18:15:00Z","v":16878,"vw":73.837354},{"c":73.605,"h":74.23,"l":73.57,"n":554,"o":74.02,"t":"2026-09-23T18:30:00Z","v":21878,"vw":73.845806},{"c":73.675,"h":73.79,"l":73.445,"n":564,"o":73.54,"t":"2026-09-23T18:45:00Z","v":20561,"vw":73.661316},{"c":73.78,"h":73.95,"l":73.5,"n":915,"o":73.63,"t":"2026-09-23T19:00:00Z","v":46102,"vw":73.635546},{"c":74,"h":74.0299,"l":73.76,"n":542,"o":73.81,"t":"2026-09-23T19:15:00Z","v":22661,"vw":73.884407},{"c":73.8,"h":74.05,"l":73.65,"n":991,"o":74.01,"t":"2026-09-23T19:30:00Z","v":36284,"vw":73.807954},{"c":73.99,"h":74.285,"l":73.68,"n":2140,"o":73.805,"t":"2026-09-23T19:45:00Z","v":109969,"vw":73.959447},{"c":73.95,"h":73.96,"l":73.95,"n":30,"o":73.96,"t":"2026-09-23T20:00:00Z","v":113362,"vw":73.95001},{"c":73.95,"h":73.95,"l":73.95,"n":1,"o":73.95,"t":"2026-09-23T20:30:00Z","v":188,"vw":73.95},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-24T12:00:00Z","v":1000,"vw":74},{"c":73.82,"h":74.52,"l":73.62,"n":372,"o":74.2,"t":"2026-09-24T13:30:00Z","v":28646,"vw":74.129434},{"c":73.15,"h":73.82,"l":73.13,"n":289,"o":73.82,"t":"2026-09-24T13:45:00Z","v":11394,"vw":73.600316},{"c":72.655,"h":73.195,"l":72.265,"n":550,"o":73.15,"t":"2026-09-24T14:00:00Z","v":24531,"vw":72.716892},{"c":72.54,"h":72.63,"l":72.29,"n":413,"o":72.55,"t":"2026-09-24T14:15:00Z","v":14513,"vw":72.519714},{"c":72.355,"h":72.71,"l":72.28,"n":424,"o":72.55,"t":"2026-09-24T14:30:00Z","v":11026,"vw":72.389493},{"c":72.06,"h":72.36,"l":71.915,"n":717,"o":72.355,"t":"2026-09-24T14:45:00Z","v":38807,"vw":72.104463},{"c":71.79,"h":72.34,"l":71.69,"n":507,"o":72.07,"t":"2026-09-24T15:00:00Z","v":19713,"vw":71.967693},{"c":71.59,"h":72.13,"l":71.565,"n":416,"o":71.825,"t":"2026-09-24T15:15:00Z","v":14185,"vw":71.816625},{"c":71.28,"h":71.6,"l":71.28,"n":459,"o":71.565,"t":"2026-09-24T15:30:00Z","v":13988,"vw":71.481476},{"c":71.445,"h":71.82,"l":70.98,"n":741,"o":71.355,"t":"2026-09-24T15:45:00Z","v":67428,"vw":71.581961},{"c":71.35,"h":71.4,"l":71.23,"n":399,"o":71.31,"t":"2026-09-24T16:00:00Z","v":20261,"vw":71.336488},{"c":70.76,"h":71.83,"l":70.675,"n":1060,"o":71.35,"t":"2026-09-24T16:15:00Z","v":46627,"vw":71.268861},{"c":71.07,"h":71.46,"l":70.75,"n":737,"o":70.75,"t":"2026-09-24T16:30:00Z","v":42214,"vw":71.181325},{"c":71.105,"h":71.14,"l":71,"n":244,"o":71.095,"t":"2026-09-24T16:45:00Z","v":7468,"vw":71.096611},{"c":70.945,"h":71.11,"l":70.92,"n":406,"o":71.1,"t":"2026-09-24T17:00:00Z","v":9224,"vw":71.01514},{"c":70.79,"h":71.09,"l":70.65,"n":480,"o":70.89,"t":"2026-09-24T17:15:00Z","v":22650,"vw":70.877428},{"c":70.78,"h":70.975,"l":70.7201,"n":348,"o":70.7201,"t":"2026-09-24T17:30:00Z","v":10265,"vw":70.911123},{"c":70.37,"h":70.86,"l":70.25,"n":656,"o":70.795,"t":"2026-09-24T17:45:00Z","v":42841,"vw":70.482574},{"c":71.09,"h":71.17,"l":70.45,"n":451,"o":70.45,"t":"2026-09-24T18:00:00Z","v":14700,"vw":70.788141},{"c":70.81,"h":71.425,"l":70.79,"n":529,"o":71.125,"t":"2026-09-24T18:15:00Z","v":18658,"vw":71.066475},{"c":71.1125,"h":71.18,"l":70.73,"n":442,"o":70.825,"t":"2026-09-24T18:30:00Z","v":18098,"vw":70.97605},{"c":71.185,"h":71.19,"l":70.99,"n":315,"o":71.11,"t":"2026-09-24T18:45:00Z","v":9784,"vw":71.081165},{"c":71.18,"h":71.285,"l":71.035,"n":564,"o":71.24,"t":"2026-09-24T19:00:00Z","v":21073,"vw":71.186101},{"c":71.435,"h":71.455,"l":71.05,"n":476,"o":71.19,"t":"2026-09-24T19:15:00Z","v":17259,"vw":71.221331},{"c":72.22,"h":72.22,"l":71.32,"n":605,"o":71.43,"t":"2026-09-24T19:30:00Z","v":27276,"vw":71.940051},{"c":71.88,"h":72.22,"l":71.625,"n":2408,"o":72.11,"t":"2026-09-24T19:45:00Z","v":144258,"vw":71.939831},{"c":71.88,"h":71.88,"l":71.88,"n":42,"o":71.88,"t":"2026-09-24T20:00:00Z","v":129187,"vw":71.88},{"c":72.05,"h":72.475,"l":71.74,"n":149,"o":71.88,"t":"2026-09-25T13:30:00Z","v":14207,"vw":72.055428},{"c":72.58,"h":72.64,"l":71.85,"n":328,"o":72.04,"t":"2026-09-25T13:45:00Z","v":23963,"vw":72.233859},{"c":72.73,"h":72.75,"l":72.34,"n":241,"o":72.58,"t":"2026-09-25T14:00:00Z","v":14907,"vw":72.457254},{"c":72.845,"h":72.91,"l":72.63,"n":193,"o":72.65,"t":"2026-09-25T14:15:00Z","v":5505,"vw":72.822525},{"c":73.04,"h":73.06,"l":72.61,"n":286,"o":72.845,"t":"2026-09-25T14:30:00Z","v":14057,"vw":72.930224},{"c":73.08,"h":73.21,"l":72.995,"n":208,"o":73,"t":"2026-09-25T14:45:00Z","v":13633,"vw":73.049856},{"c":72.78,"h":73.07,"l":72.65,"n":479,"o":73.07,"t":"2026-09-25T15:00:00Z","v":26807,"vw":72.839992},{"c":72.95,"h":72.95,"l":72.67,"n":236,"o":72.935,"t":"2026-09-25T15:15:00Z","v":8106,"vw":72.822554},{"c":73.135,"h":73.18,"l":73.03,"n":204,"o":73.03,"t":"2026-09-25T15:30:00Z","v":6035,"vw":73.107484},{"c":73.43,"h":73.48,"l":72.845,"n":385,"o":73.06,"t":"2026-09-25T15:45:00Z","v":19431,"vw":73.07317},{"c":73.76,"h":73.94,"l":73.43,"n":396,"o":73.43,"t":"2026-09-25T16:00:00Z","v":14255,"vw":73.704818},{"c":74.735,"h":75.11,"l":73.775,"n":663,"o":73.775,"t":"2026-09-25T16:15:00Z","v":37177,"vw":74.462017},{"c":74.165,"h":74.73,"l":74.1,"n":254,"o":74.73,"t":"2026-09-25T16:30:00Z","v":11331,"vw":74.366337},{"c":74.13,"h":74.245,"l":74.04,"n":234,"o":74.17,"t":"2026-09-25T16:45:00Z","v":9921,"vw":74.132992},{"c":74.01,"h":74.23,"l":73.96,"n":213,"o":74.08,"t":"2026-09-25T17:00:00Z","v":8740,"vw":74.113734},{"c":74.14,"h":74.15,"l":73.87,"n":324,"o":74.0062,"t":"2026-09-25T17:15:00Z","v":14369,"vw":73.989838},{"c":74.275,"h":74.375,"l":73.98,"n":305,"o":74.14,"t":"2026-09-25T17:30:00Z","v":12845,"vw":74.089128},{"c":74.525,"h":74.69,"l":74.02,"n":318,"o":74.16,"t":"2026-09-25T17:45:00Z","v":13016,"vw":74.200549},{"c":74.6,"h":74.66,"l":74.07,"n":706,"o":74.66,"t":"2026-09-25T18:00:00Z","v":40453,"vw":74.242821},{"c":74.375,"h":74.79,"l":74.33,"n":342,"o":74.6,"t":"2026-09-25T18:15:00Z","v":15162,"vw":74.484096},{"c":74.36,"h":74.395,"l":74.22,"n":251,"o":74.38,"t":"2026-09-25T18:30:00Z","v":10005,"vw":74.280283},{"c":74.26,"h":74.37,"l":74.08,"n":466,"o":74.35,"t":"2026-09-25T18:45:00Z","v":24105,"vw":74.215711},{"c":74.2,"h":74.325,"l":74.02,"n":546,"o":74.325,"t":"2026-09-25T19:00:00Z","v":30043,"vw":74.178986},{"c":74.4,"h":74.505,"l":74.16,"n":640,"o":74.16,"t":"2026-09-25T19:15:00Z","v":30162,"vw":74.36095},{"c":73.98,"h":74.56,"l":73.98,"n":750,"o":74.37,"t":"2026-09-25T19:30:00Z","v":35139,"vw":74.289941},{"c":74.08,"h":74.18,"l":73.94,"n":2360,"o":74.03,"t":"2026-09-25T19:45:00Z","v":128770,"vw":74.064253},{"c":73.99,"h":73.99,"l":73.99,"n":31,"o":73.99,"t":"2026-09-25T20:00:00Z","v":78971,"vw":73.99},{"c":73.98,"h":73.98,"l":73.75,"n":20,"o":73.8,"t":"2026-09-28T10:15:00Z","v":1017,"vw":73.798},{"c":73.51,"h":73.51,"l":73.51,"n":9,"o":73.51,"t":"2026-09-28T11:15:00Z","v":157,"vw":73.51},{"c":73.095,"h":73.765,"l":73.095,"n":172,"o":73.29,"t":"2026-09-28T13:30:00Z","v":10369,"vw":73.342905},{"c":73.4,"h":73.84,"l":73.245,"n":148,"o":73.245,"t":"2026-09-28T13:45:00Z","v":3484,"vw":73.524003},{"c":73.85,"h":73.94,"l":73.28,"n":267,"o":73.28,"t":"2026-09-28T14:00:00Z","v":5400,"vw":73.65459},{"c":73.96,"h":73.97,"l":73.79,"n":77,"o":73.8,"t":"2026-09-28T14:15:00Z","v":2712,"vw":73.867539},{"c":73.94,"h":73.99,"l":73.815,"n":230,"o":73.96,"t":"2026-09-28T14:30:00Z","v":5464,"vw":73.925604},{"c":73.82,"h":73.86,"l":73.775,"n":142,"o":73.86,"t":"2026-09-28T14:45:00Z","v":2744,"vw":73.839907},{"c":73.3,"h":73.76,"l":73.23,"n":315,"o":73.76,"t":"2026-09-28T15:00:00Z","v":9723,"vw":73.367667},{"c":72.32,"h":73.275,"l":72.295,"n":347,"o":73.25,"t":"2026-09-28T15:15:00Z","v":15706,"vw":73.012897},{"c":72.69,"h":72.69,"l":72.26,"n":273,"o":72.4,"t":"2026-09-28T15:30:00Z","v":7508,"vw":72.429191},{"c":72.42,"h":72.65,"l":72.39,"n":167,"o":72.65,"t":"2026-09-28T15:45:00Z","v":3977,"vw":72.526762},{"c":72.765,"h":72.795,"l":72.45,"n":266,"o":72.45,"t":"2026-09-28T16:00:00Z","v":12728,"vw":72.714355},{"c":73.245,"h":73.365,"l":72.89,"n":506,"o":72.91,"t":"2026-09-28T16:15:00Z","v":46392,"vw":73.149995},{"c":72.81,"h":73.19,"l":72.75,"n":225,"o":73.19,"t":"2026-09-28T16:30:00Z","v":6897,"vw":72.8553},{"c":72.95,"h":73.1,"l":72.78,"n":211,"o":72.81,"t":"2026-09-28T16:45:00Z","v":5346,"vw":72.952661},{"c":73.2379,"h":73.31,"l":73.0881,"n":1235,"o":73.15,"t":"2026-09-28T17:00:00Z","v":63530,"vw":73.21976},{"c":72.99,"h":73.15,"l":72.99,"n":202,"o":73.15,"t":"2026-09-28T17:15:00Z","v":5884,"vw":73.100107},{"c":73.16,"h":73.19,"l":73.03,"n":336,"o":73.03,"t":"2026-09-28T17:30:00Z","v":7259,"vw":73.134206},{"c":73.13,"h":73.17,"l":73.01,"n":305,"o":73.14,"t":"2026-09-28T17:45:00Z","v":8931,"vw":73.089648},{"c":73.21,"h":73.24,"l":73.075,"n":180,"o":73.23,"t":"2026-09-28T18:00:00Z","v":5013,"vw":73.189378},{"c":73.4,"h":73.45,"l":73.115,"n":795,"o":73.345,"t":"2026-09-28T18:15:00Z","v":65831,"vw":73.245739},{"c":73.43,"h":73.52,"l":73.27,"n":301,"o":73.4,"t":"2026-09-28T18:30:00Z","v":21647,"vw":73.369304},{"c":73.3,"h":73.535,"l":73.175,"n":492,"o":73.43,"t":"2026-09-28T18:45:00Z","v":10562,"vw":73.381464},{"c":72.94,"h":73.35,"l":72.85,"n":502,"o":73.345,"t":"2026-09-28T19:00:00Z","v":16786,"vw":72.984908},{"c":73.16,"h":73.345,"l":72.93,"n":620,"o":72.94,"t":"2026-09-28T19:15:00Z","v":25550,"vw":73.213245},{"c":73.07,"h":73.18,"l":72.99,"n":854,"o":73,"t":"2026-09-28T19:30:00Z","v":29823,"vw":73.066406},{"c":72.96,"h":73.12,"l":72.64,"n":2663,"o":73.085,"t":"2026-09-28T19:45:00Z","v":174152,"vw":72.793989},{"c":72.92,"h":72.92,"l":72.92,"n":35,"o":72.92,"t":"2026-09-28T20:00:00Z","v":117798,"vw":72.92},{"c":73.065,"h":73.475,"l":72.89,"n":126,"o":73.2,"t":"2026-09-29T13:30:00Z","v":9622,"vw":73.238074},{"c":72.4707,"h":73.5,"l":72.46,"n":419,"o":73.07,"t":"2026-09-29T13:45:00Z","v":36077,"vw":73.03462},{"c":72.815,"h":72.9,"l":72.13,"n":782,"o":72.67,"t":"2026-09-29T14:00:00Z","v":46961,"vw":72.73487},{"c":71.96,"h":73.02,"l":71.95,"n":398,"o":72.815,"t":"2026-09-29T14:15:00Z","v":20535,"vw":72.467389},{"c":72.08,"h":72.14,"l":71.98,"n":286,"o":71.98,"t":"2026-09-29T14:30:00Z","v":12132,"vw":72.049095},{"c":71.84,"h":72.04,"l":71.765,"n":276,"o":72.04,"t":"2026-09-29T14:45:00Z","v":9891,"vw":71.909449},{"c":71.71,"h":71.85,"l":71.5,"n":334,"o":71.85,"t":"2026-09-29T15:00:00Z","v":10049,"vw":71.688474},{"c":71.6,"h":71.68,"l":71.52,"n":330,"o":71.68,"t":"2026-09-29T15:15:00Z","v":14097,"vw":71.601802},{"c":71.71,"h":71.76,"l":71.59,"n":283,"o":71.69,"t":"2026-09-29T15:30:00Z","v":9201,"vw":71.696107},{"c":71.64,"h":71.87,"l":71.62,"n":213,"o":71.71,"t":"2026-09-29T15:45:00Z","v":7791,"vw":71.735604},{"c":72.04,"h":72.1467,"l":71.65,"n":341,"o":71.65,"t":"2026-09-29T16:00:00Z","v":17002,"vw":71.985785},{"c":72.38,"h":72.41,"l":72.14,"n":569,"o":72.14,"t":"2026-09-29T16:15:00Z","v":47561,"vw":72.271633},{"c":72.25,"h":72.555,"l":72.24,"n":274,"o":72.46,"t":"2026-09-29T16:30:00Z","v":13178,"vw":72.393269},{"c":72.27,"h":72.35,"l":72.17,"n":85,"o":72.35,"t":"2026-09-29T16:45:00Z","v":3231,"vw":72.296709},{"c":72.185,"h":72.365,"l":72.05,"n":319,"o":72.26,"t":"2026-09-29T17:00:00Z","v":11762,"vw":72.246937},{"c":72.39,"h":72.71,"l":72.11,"n":751,"o":72.18,"t":"2026-09-29T17:15:00Z","v":46719,"vw":72.381479},{"c":72.485,"h":72.5006,"l":72.39,"n":213,"o":72.49,"t":"2026-09-29T17:30:00Z","v":6365,"vw":72.456028},{"c":72.67,"h":72.7075,"l":72.485,"n":221,"o":72.485,"t":"2026-09-29T17:45:00Z","v":6200,"vw":72.572468},{"c":72.52,"h":72.79,"l":72.52,"n":315,"o":72.64,"t":"2026-09-29T18:00:00Z","v":10296,"vw":72.656635},{"c":72.51,"h":72.76,"l":72.44,"n":408,"o":72.58,"t":"2026-09-29T18:15:00Z","v":15023,"vw":72.547787},{"c":72.74,"h":72.86,"l":72.5,"n":425,"o":72.51,"t":"2026-09-29T18:30:00Z","v":11428,"vw":72.677619},{"c":72.6825,"h":72.865,"l":72.55,"n":474,"o":72.74,"t":"2026-09-29T18:45:00Z","v":11889,"vw":72.668118},{"c":72.615,"h":72.78,"l":72.45,"n":259,"o":72.705,"t":"2026-09-29T19:00:00Z","v":5451,"vw":72.611371},{"c":72.93,"h":73.0375,"l":72.62,"n":671,"o":72.62,"t":"2026-09-29T19:15:00Z","v":29849,"vw":72.819865},{"c":73.135,"h":73.2481,"l":73,"n":473,"o":73.01,"t":"2026-09-29T19:30:00Z","v":15199,"vw":73.116166},{"c":73.37,"h":73.47,"l":73.07,"n":2240,"o":73.19,"t":"2026-09-29T19:45:00Z","v":90500,"vw":73.28634},{"c":73.38,"h":73.38,"l":73.38,"n":19,"o":73.38,"t":"2026-09-29T20:00:00Z","v":106343,"vw":73.38},{"c":72.515,"h":73.705,"l":72.515,"n":162,"o":73.61,"t":"2026-09-30T13:30:00Z","v":13424,"vw":73.434056},{"c":72.665,"h":72.745,"l":72.54,"n":90,"o":72.63,"t":"2026-09-30T13:45:00Z","v":2879,"vw":72.637649},{"c":73.06,"h":73.28,"l":72.56,"n":151,"o":72.665,"t":"2026-09-30T14:00:00Z","v":5012,"vw":72.922765},{"c":73.31,"h":73.68,"l":72.89,"n":315,"o":73.06,"t":"2026-09-30T14:15:00Z","v":12101,"vw":73.290648},{"c":73.1,"h":73.525,"l":73.0975,"n":93,"o":73.525,"t":"2026-09-30T14:30:00Z","v":3513,"vw":73.304635},{"c":73.085,"h":73.32,"l":72.995,"n":144,"o":73.32,"t":"2026-09-30T14:45:00Z","v":5724,"vw":73.141333},{"c":73.26,"h":73.33,"l":73.0925,"n":216,"o":73.17,"t":"2026-09-30T15:00:00Z","v":4952,"vw":73.231194},{"c":73.275,"h":73.38,"l":73.19,"n":230,"o":73.3,"t":"2026-09-30T15:15:00Z","v":6739,"vw":73.307949},{"c":73.2,"h":73.41,"l":73.2,"n":312,"o":73.275,"t":"2026-09-30T15:30:00Z","v":10311,"vw":73.278909},{"c":73.2,"h":73.28,"l":73.1,"n":280,"o":73.21,"t":"2026-09-30T15:45:00Z","v":6235,"vw":73.176329},{"c":73.32,"h":73.36,"l":73.2,"n":350,"o":73.21,"t":"2026-09-30T16:00:00Z","v":9215,"vw":73.288539},{"c":73.46,"h":73.48,"l":73.25,"n":256,"o":73.28,"t":"2026-09-30T16:15:00Z","v":6449,"vw":73.350625},{"c":73.73,"h":73.84,"l":73.425,"n":192,"o":73.45,"t":"2026-09-30T16:30:00Z","v":5532,"vw":73.595659},{"c":73.61,"h":73.705,"l":73.55,"n":295,"o":73.705,"t":"2026-09-30T16:45:00Z","v":6549,"vw":73.612805},{"c":74.1775,"h":74.1775,"l":73.585,"n":313,"o":73.61,"t":"2026-09-30T17:00:00Z","v":13028,"vw":73.911242},{"c":73.675,"h":74.005,"l":73.65,"n":285,"o":73.9,"t":"2026-09-30T17:15:00Z","v":8834,"vw":73.845688},{"c":73.97,"h":74.18,"l":73.67,"n":430,"o":73.71,"t":"2026-09-30T17:30:00Z","v":15197,"vw":73.960514},{"c":73.78,"h":73.88,"l":73.69,"n":277,"o":73.86,"t":"2026-09-30T17:45:00Z","v":8175,"vw":73.808202},{"c":73.83,"h":73.85,"l":73.755,"n":271,"o":73.78,"t":"2026-09-30T18:00:00Z","v":8480,"vw":73.805773},{"c":73.7,"h":74.26,"l":73.7,"n":382,"o":73.86,"t":"2026-09-30T18:15:00Z","v":17033,"vw":73.936752},{"c":73.84,"h":73.89,"l":73.57,"n":439,"o":73.75,"t":"2026-09-30T18:30:00Z","v":15408,"vw":73.748803},{"c":73.7,"h":73.84,"l":73.56,"n":357,"o":73.84,"t":"2026-09-30T18:45:00Z","v":13130,"vw":73.687124},{"c":73.58,"h":73.69,"l":73.57,"n":334,"o":73.68,"t":"2026-09-30T19:00:00Z","v":11566,"vw":73.628046},{"c":73.575,"h":73.66,"l":73.5425,"n":474,"o":73.615,"t":"2026-09-30T19:15:00Z","v":19372,"vw":73.608635},{"c":73.8,"h":73.94,"l":73.575,"n":680,"o":73.575,"t":"2026-09-30T19:30:00Z","v":28305,"vw":73.772703},{"c":73.14,"h":73.9,"l":73.11,"n":1828,"o":73.9,"t":"2026-09-30T19:45:00Z","v":93966,"vw":73.403391},{"c":73.12,"h":73.129,"l":73.12,"n":46,"o":73.12,"t":"2026-09-30T20:00:00Z","v":196747,"vw":73.120008},{"c":74.4,"h":74.41,"l":72.91,"n":65,"o":73.2,"t":"2026-10-01T10:00:00Z","v":2347,"vw":73.584089},{"c":72.74,"h":73.6,"l":72.74,"n":33,"o":73.6,"t":"2026-10-01T10:15:00Z","v":501,"vw":73.193243},{"c":73.76,"h":74.07,"l":73.7,"n":30,"o":74.07,"t":"2026-10-01T12:30:00Z","v":1424,"vw":73.868148},{"c":74.12,"h":74.12,"l":74.12,"n":9,"o":74.12,"t":"2026-10-01T13:15:00Z","v":908,"vw":74.12},{"c":73.42,"h":74.53,"l":72.1476,"n":263,"o":73.42,"t":"2026-10-01T13:30:00Z","v":20966,"vw":73.625416},{"c":73.685,"h":74.065,"l":73.2201,"n":220,"o":73.27,"t":"2026-10-01T13:45:00Z","v":11313,"vw":73.609769},{"c":73.015,"h":73.5,"l":72.605,"n":312,"o":73.42,"t":"2026-10-01T14:00:00Z","v":12214,"vw":72.926634},{"c":73.5099,"h":73.5099,"l":73.01,"n":270,"o":73.01,"t":"2026-10-01T14:15:00Z","v":9095,"vw":73.263238},{"c":73.19,"h":73.555,"l":73.19,"n":212,"o":73.405,"t":"2026-10-01T14:30:00Z","v":6672,"vw":73.420268},{"c":73.04,"h":73.1575,"l":72.9725,"n":220,"o":73.1575,"t":"2026-10-01T14:45:00Z","v":8648,"vw":73.050529},{"c":73.19,"h":73.2258,"l":72.89,"n":318,"o":73.045,"t":"2026-10-01T15:00:00Z","v":11256,"vw":73.040771},{"c":73.38,"h":73.6572,"l":73.13,"n":333,"o":73.13,"t":"2026-10-01T15:15:00Z","v":14673,"vw":73.354711},{"c":73.52,"h":73.575,"l":73.225,"n":324,"o":73.33,"t":"2026-10-01T15:30:00Z","v":11404,"vw":73.412693},{"c":73.61,"h":73.64,"l":73.42,"n":262,"o":73.495,"t":"2026-10-01T15:45:00Z","v":9465,"vw":73.518207},{"c":73.8,"h":74.065,"l":73.52,"n":510,"o":73.59,"t":"2026-10-01T16:00:00Z","v":16940,"vw":73.80914},{"c":74.3325,"h":74.35,"l":73.79,"n":223,"o":73.79,"t":"2026-10-01T16:15:00Z","v":5975,"vw":74.088465},{"c":74.73,"h":74.74,"l":74.3,"n":365,"o":74.3,"t":"2026-10-01T16:30:00Z","v":10296,"vw":74.550503},{"c":74.725,"h":74.74,"l":74.37,"n":358,"o":74.6,"t":"2026-10-01T16:45:00Z","v":13000,"vw":74.538728},{"c":74.73,"h":74.815,"l":74.595,"n":374,"o":74.68,"t":"2026-10-01T17:00:00Z","v":12876,"vw":74.72677},{"c":74.8501,"h":74.98,"l":74.765,"n":440,"o":74.77,"t":"2026-10-01T17:15:00Z","v":13489,"vw":74.867228},{"c":75.16,"h":75.305,"l":74.91,"n":409,"o":74.91,"t":"2026-10-01T17:30:00Z","v":12338,"vw":75.098896},{"c":74.86,"h":75.145,"l":74.845,"n":343,"o":75.145,"t":"2026-10-01T17:45:00Z","v":10566,"vw":74.931752},{"c":74.99,"h":75,"l":74.75,"n":441,"o":74.86,"t":"2026-10-01T18:00:00Z","v":10872,"vw":74.857351},{"c":74.96,"h":75.105,"l":74.925,"n":410,"o":75.05,"t":"2026-10-01T18:15:00Z","v":13078,"vw":75.037591},{"c":75.03,"h":75.305,"l":74.925,"n":437,"o":74.96,"t":"2026-10-01T18:30:00Z","v":13913,"vw":75.089623},{"c":75.025,"h":75.09,"l":74.875,"n":451,"o":75,"t":"2026-10-01T18:45:00Z","v":11544,"vw":75.008137},{"c":75.27,"h":75.33,"l":75.05,"n":560,"o":75.05,"t":"2026-10-01T19:00:00Z","v":16389,"vw":75.251019},{"c":75.59,"h":75.59,"l":75.265,"n":601,"o":75.265,"t":"2026-10-01T19:15:00Z","v":21686,"vw":75.382436},{"c":75.595,"h":75.65,"l":75.39,"n":832,"o":75.585,"t":"2026-10-01T19:30:00Z","v":28298,"vw":75.52672},{"c":75.435,"h":75.63,"l":75.18,"n":2084,"o":75.56,"t":"2026-10-01T19:45:00Z","v":90872,"vw":75.391449},{"c":75.45,"h":75.45,"l":75.443,"n":45,"o":75.443,"t":"2026-10-01T20:00:00Z","v":140478,"vw":75.449994},{"c":77.36,"h":77.76,"l":76.28,"n":230,"o":76.49,"t":"2026-10-02T13:30:00Z","v":13688,"vw":76.803188},{"c":77.94,"h":78.25,"l":77.62,"n":525,"o":77.75,"t":"2026-10-02T13:45:00Z","v":12761,"vw":77.855357},{"c":77.28,"h":77.735,"l":77.1,"n":423,"o":77.735,"t":"2026-10-02T14:00:00Z","v":11192,"vw":77.304278},{"c":77.92,"h":78.01,"l":77.33,"n":495,"o":77.335,"t":"2026-10-02T14:15:00Z","v":18779,"vw":77.648421},{"c":78.03,"h":78.03,"l":77.78,"n":263,"o":78.01,"t":"2026-10-02T14:30:00Z","v":16655,"vw":77.922908},{"c":78.135,"h":78.135,"l":77.69,"n":443,"o":78.02,"t":"2026-10-02T14:45:00Z","v":21032,"vw":77.946627},{"c":77.605,"h":78.25,"l":77.57,"n":415,"o":78.06,"t":"2026-10-02T15:00:00Z","v":15152,"vw":77.878866},{"c":77.89,"h":77.89,"l":77.45,"n":331,"o":77.625,"t":"2026-10-02T15:15:00Z","v":11865,"vw":77.624447},{"c":77.99,"h":78.13,"l":77.83,"n":315,"o":77.83,"t":"2026-10-02T15:30:00Z","v":7904,"vw":77.99458},{"c":78.07,"h":78.19,"l":77.99,"n":181,"o":78,"t":"2026-10-02T15:45:00Z","v":5254,"vw":78.094023},{"c":77.95,"h":78.135,"l":77.88,"n":355,"o":78.13,"t":"2026-10-02T16:00:00Z","v":9000,"vw":77.980607},{"c":77.88,"h":77.99,"l":77.825,"n":232,"o":77.95,"t":"2026-10-02T16:15:00Z","v":5457,"vw":77.918523},{"c":78.19,"h":78.215,"l":77.97,"n":267,"o":77.97,"t":"2026-10-02T16:30:00Z","v":10042,"vw":78.113881},{"c":78.18,"h":78.19,"l":78.005,"n":228,"o":78.19,"t":"2026-10-02T16:45:00Z","v":6695,"vw":78.087365},{"c":78.095,"h":78.415,"l":78.095,"n":446,"o":78.22,"t":"2026-10-02T17:00:00Z","v":14149,"vw":78.277965},{"c":77.97,"h":78.12,"l":77.97,"n":292,"o":78.09,"t":"2026-10-02T17:15:00Z","v":7426,"vw":78.040815},{"c":78,"h":78,"l":77.69,"n":279,"o":77.94,"t":"2026-10-02T17:30:00Z","v":10068,"vw":77.851209},{"c":78.26,"h":78.305,"l":78.02,"n":322,"o":78.08,"t":"2026-10-02T17:45:00Z","v":7905,"vw":78.142949},{"c":78.05,"h":78.34,"l":78.05,"n":314,"o":78.295,"t":"2026-10-02T18:00:00Z","v":10120,"vw":78.153526},{"c":77.67,"h":78.05,"l":77.565,"n":419,"o":78.05,"t":"2026-10-02T18:15:00Z","v":9906,"vw":77.794437},{"c":77.76,"h":77.8,"l":77.6,"n":367,"o":77.62,"t":"2026-10-02T18:30:00Z","v":14221,"vw":77.71148},{"c":78,"h":78,"l":77.605,"n":510,"o":77.765,"t":"2026-10-02T18:45:00Z","v":15941,"vw":77.819875},{"c":77.95,"h":78.06,"l":77.725,"n":447,"o":78.03,"t":"2026-10-02T19:00:00Z","v":13147,"vw":77.907601},{"c":77.52,"h":77.95,"l":77.52,"n":692,"o":77.95,"t":"2026-10-02T19:15:00Z","v":24860,"vw":77.725289},{"c":77.365,"h":77.67,"l":77.33,"n":1011,"o":77.64,"t":"2026-10-02T19:30:00Z","v":43348,"vw":77.472496},{"c":77.29,"h":77.555,"l":76.81,"n":2227,"o":77.37,"t":"2026-10-02T19:45:00Z","v":106302,"vw":77.257045},{"c":77.24,"h":77.309,"l":77.24,"n":36,"o":77.309,"t":"2026-10-02T20:00:00Z","v":148210,"vw":77.24008},{"c":77.24,"h":77.25,"l":77,"n":8,"o":77.25,"t":"2026-10-05T13:00:00Z","v":1284,"vw":77.205833},{"c":77.71,"h":77.71,"l":77.3,"n":24,"o":77.3,"t":"2026-10-05T13:15:00Z","v":307,"vw":77.449614},{"c":77.06,"h":77.38,"l":75.73,"n":163,"o":76.88,"t":"2026-10-05T13:30:00Z","v":8255,"vw":76.979597},{"c":76.98,"h":77.49,"l":76.34,"n":297,"o":76.98,"t":"2026-10-05T13:45:00Z","v":12304,"vw":76.786113},{"c":77.7,"h":77.76,"l":76.99,"n":473,"o":77.1,"t":"2026-10-05T14:00:00Z","v":14802,"vw":77.306591},{"c":77.825,"h":78.01,"l":77.55,"n":191,"o":77.6,"t":"2026-10-05T14:15:00Z","v":4724,"vw":77.855319},{"c":78.04,"h":78.08,"l":77.82,"n":346,"o":77.845,"t":"2026-10-05T14:30:00Z","v":9599,"vw":78.005194},{"c":77.91,"h":77.985,"l":77.84,"n":276,"o":77.985,"t":"2026-10-05T14:45:00Z","v":7076,"vw":77.900192},{"c":77.6,"h":77.88,"l":77.525,"n":167,"o":77.88,"t":"2026-10-05T15:00:00Z","v":5822,"vw":77.682649},{"c":77.87,"h":77.95,"l":77.64,"n":250,"o":77.67,"t":"2026-10-05T15:15:00Z","v":7952,"vw":77.788636},{"c":77.525,"h":77.9401,"l":77.435,"n":289,"o":77.9401,"t":"2026-10-05T15:30:00Z","v":13912,"vw":77.803054},{"c":77.63,"h":77.655,"l":77.42,"n":235,"o":77.585,"t":"2026-10-05T15:45:00Z","v":5837,"vw":77.570223},{"c":77.71,"h":77.77,"l":77.475,"n":280,"o":77.59,"t":"2026-10-05T16:00:00Z","v":7164,"vw":77.609024},{"c":77.785,"h":77.875,"l":77.55,"n":406,"o":77.675,"t":"2026-10-05T16:15:00Z","v":25791,"vw":77.720791},{"c":78.07,"h":78.07,"l":77.755,"n":357,"o":77.755,"t":"2026-10-05T16:30:00Z","v":15773,"vw":77.990383},{"c":77.78,"h":78.18,"l":77.78,"n":193,"o":78.14,"t":"2026-10-05T16:45:00Z","v":5950,"vw":78.066796},{"c":77.83,"h":77.86,"l":77.8,"n":199,"o":77.82,"t":"2026-10-05T17:00:00Z","v":5606,"vw":77.827759},{"c":77.95,"h":77.96,"l":77.845,"n":296,"o":77.845,"t":"2026-10-05T17:15:00Z","v":8406,"vw":77.921093},{"c":78.07,"h":78.08,"l":77.95,"n":323,"o":77.95,"t":"2026-10-05T17:30:00Z","v":8459,"vw":78.010654},{"c":78.07,"h":78.215,"l":78.05,"n":295,"o":78.1,"t":"2026-10-05T17:45:00Z","v":8520,"vw":78.131981},{"c":77.905,"h":78.11,"l":77.905,"n":270,"o":78.09,"t":"2026-10-05T18:00:00Z","v":7016,"vw":78.050665},{"c":78.05,"h":78.05,"l":77.92,"n":244,"o":77.95,"t":"2026-10-05T18:15:00Z","v":6380,"vw":77.957262},{"c":78.14,"h":78.19,"l":78.025,"n":231,"o":78.025,"t":"2026-10-05T18:30:00Z","v":6449,"vw":78.159312},{"c":78.17,"h":78.17,"l":78.12,"n":169,"o":78.14,"t":"2026-10-05T18:45:00Z","v":2745,"vw":78.151196},{"c":78.34,"h":78.35,"l":78.15,"n":530,"o":78.15,"t":"2026-10-05T19:00:00Z","v":15779,"vw":78.23709},{"c":78.125,"h":78.34,"l":78.125,"n":392,"o":78.34,"t":"2026-10-05T19:15:00Z","v":11376,"vw":78.21401},{"c":78.075,"h":78.24,"l":78.075,"n":807,"o":78.125,"t":"2026-10-05T19:30:00Z","v":23642,"vw":78.172748},{"c":77.68,"h":78.2,"l":77.43,"n":2805,"o":78.075,"t":"2026-10-05T19:45:00Z","v":125319,"vw":77.637777},{"c":77.62,"h":77.67,"l":77.62,"n":46,"o":77.67,"t":"2026-10-05T20:00:00Z","v":228504,"vw":77.620061},{"c":78.11,"h":78.11,"l":77.7,"n":20,"o":77.7,"t":"2026-10-06T10:15:00Z","v":865,"vw":77.863012},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-10-06T10:30:00Z","v":500,"vw":77.7},{"c":77.61,"h":78.93,"l":77.58,"n":113,"o":78.57,"t":"2026-10-06T13:30:00Z","v":10522,"vw":78.451831},{"c":77.89,"h":77.92,"l":77.64,"n":84,"o":77.695,"t":"2026-10-06T13:45:00Z","v":2956,"vw":77.726978},{"c":77.88,"h":78.42,"l":77.88,"n":381,"o":77.915,"t":"2026-10-06T14:00:00Z","v":16768,"vw":78.171527},{"c":77.82,"h":77.915,"l":77.43,"n":260,"o":77.86,"t":"2026-10-06T14:15:00Z","v":8818,"vw":77.650642},{"c":77.74,"h":77.83,"l":77.645,"n":114,"o":77.68,"t":"2026-10-06T14:30:00Z","v":3355,"vw":77.722023},{"c":77.82,"h":77.96,"l":77.625,"n":201,"o":77.74,"t":"2026-10-06T14:45:00Z","v":7048,"vw":77.87373},{"c":78.08,"h":78.085,"l":77.92,"n":198,"o":77.94,"t":"2026-10-06T15:00:00Z","v":4677,"vw":77.98175},{"c":78.09,"h":78.15,"l":77.98,"n":183,"o":78.08,"t":"2026-10-06T15:15:00Z","v":5235,"vw":78.062582},{"c":78.11,"h":78.12,"l":77.865,"n":246,"o":78.045,"t":"2026-10-06T15:30:00Z","v":6804,"vw":77.988127},{"c":78.17,"h":78.205,"l":78.055,"n":258,"o":78.115,"t":"2026-10-06T15:45:00Z","v":5635,"vw":78.119755},{"c":78.195,"h":78.36,"l":78.195,"n":167,"o":78.235,"t":"2026-10-06T16:00:00Z","v":3963,"vw":78.286896},{"c":78.2,"h":78.32,"l":78.11,"n":217,"o":78.25,"t":"2026-10-06T16:15:00Z","v":5846,"vw":78.21888},{"c":78.21,"h":78.28,"l":78.21,"n":89,"o":78.28,"t":"2026-10-06T16:30:00Z","v":2174,"vw":78.25},{"c":78.45,"h":78.48,"l":78.28,"n":226,"o":78.28,"t":"2026-10-06T16:45:00Z","v":5595,"vw":78.400789},{"c":78.41,"h":78.66,"l":78.215,"n":423,"o":78.45,"t":"2026-10-06T17:00:00Z","v":18705,"vw":78.448316},{"c":78.6425,"h":78.65,"l":78.415,"n":335,"o":78.43,"t":"2026-10-06T17:15:00Z","v":8452,"vw":78.524685},{"c":78.75,"h":78.885,"l":78.695,"n":362,"o":78.695,"t":"2026-10-06T17:30:00Z","v":10057,"vw":78.810487},{"c":78.74,"h":78.835,"l":78.705,"n":274,"o":78.82,"t":"2026-10-06T17:45:00Z","v":7364,"vw":78.765091},{"c":78.67,"h":78.7,"l":78.55,"n":375,"o":78.7,"t":"2026-10-06T18:00:00Z","v":6637,"vw":78.631788},{"c":78.64,"h":78.68,"l":78.56,"n":293,"o":78.67,"t":"2026-10-06T18:15:00Z","v":6754,"vw":78.630784},{"c":78.76,"h":78.76,"l":78.615,"n":354,"o":78.65,"t":"2026-10-06T18:30:00Z","v":8623,"vw":78.673581},{"c":78.74,"h":78.83,"l":78.71,"n":395,"o":78.75,"t":"2026-10-06T18:45:00Z","v":13523,"vw":78.764324},{"c":78.58,"h":78.72,"l":78.39,"n":470,"o":78.72,"t":"2026-10-06T19:00:00Z","v":10562,"vw":78.540993},{"c":78.25,"h":78.59,"l":78.25,"n":477,"o":78.59,"t":"2026-10-06T19:15:00Z","v":18321,"vw":78.472567},{"c":78.175,"h":78.33,"l":78.095,"n":735,"o":78.32,"t":"2026-10-06T19:30:00Z","v":22960,"vw":78.253747},{"c":78.77,"h":78.91,"l":78.185,"n":1807,"o":78.21,"t":"2026-10-06T19:45:00Z","v":65528,"vw":78.651804},{"c":78.77,"h":78.77,"l":78.77,"n":55,"o":78.77,"t":"2026-10-06T20:00:00Z","v":127849,"vw":78.77},{"c":78.6,"h":78.6,"l":78.6,"n":11,"o":78.6,"t":"2026-10-07T11:30:00Z","v":1009,"vw":78.6},{"c":78.28,"h":78.28,"l":78.28,"n":3,"o":78.28,"t":"2026-10-07T12:15:00Z","v":262,"vw":78.28},{"c":78.47,"h":78.985,"l":77.85,"n":110,"o":77.85,"t":"2026-10-07T13:30:00Z","v":6810,"vw":78.07788},{"c":78.09,"h":78.47,"l":78.09,"n":106,"o":78.47,"t":"2026-10-07T13:45:00Z","v":2862,"vw":78.158383},{"c":77.625,"h":78.38,"l":77.625,"n":179,"o":78.38,"t":"2026-10-07T14:00:00Z","v":7205,"vw":77.892604},{"c":77.72,"h":78,"l":77.56,"n":376,"o":77.635,"t":"2026-10-07T14:15:00Z","v":15978,"vw":77.797896},{"c":77.645,"h":78.04,"l":77.63,"n":186,"o":77.63,"t":"2026-10-07T14:30:00Z","v":8953,"vw":77.861704},{"c":77.72,"h":77.75,"l":77.52,"n":193,"o":77.63,"t":"2026-10-07T14:45:00Z","v":7815,"vw":77.638137},{"c":77.58,"h":77.7,"l":77.48,"n":307,"o":77.7,"t":"2026-10-07T15:00:00Z","v":11997,"vw":77.566387},{"c":77.435,"h":77.71,"l":77.38,"n":314,"o":77.535,"t":"2026-10-07T15:15:00Z","v":14810,"vw":77.56675},{"c":77.12,"h":77.56,"l":77.09,"n":291,"o":77.51,"t":"2026-10-07T15:30:00Z","v":13824,"vw":77.40932},{"c":77.22,"h":77.3,"l":77.085,"n":357,"o":77.105,"t":"2026-10-07T15:45:00Z","v":18078,"vw":77.17709},{"c":77.61,"h":77.64,"l":77.02,"n":365,"o":77.23,"t":"2026-10-07T16:00:00Z","v":21126,"vw":77.345583},{"c":77.8,"h":77.8,"l":77.585,"n":196,"o":77.61,"t":"2026-10-07T16:15:00Z","v":7200,"vw":77.688934},{"c":77.745,"h":77.875,"l":77.68,"n":188,"o":77.875,"t":"2026-10-07T16:30:00Z","v":6372,"vw":77.802916},{"c":77.59,"h":77.87,"l":77.525,"n":174,"o":77.795,"t":"2026-10-07T16:45:00Z","v":8759,"vw":77.704007},{"c":77.615,"h":77.72,"l":77.48,"n":320,"o":77.585,"t":"2026-10-07T17:00:00Z","v":15024,"vw":77.627955},{"c":77.5225,"h":77.65,"l":77.285,"n":323,"o":77.61,"t":"2026-10-07T17:15:00Z","v":13449,"vw":77.509973},{"c":77.745,"h":77.755,"l":77.52,"n":306,"o":77.555,"t":"2026-10-07T17:30:00Z","v":11711,"vw":77.609991},{"c":77.74,"h":77.76,"l":77.69,"n":197,"o":77.71,"t":"2026-10-07T17:45:00Z","v":6186,"vw":77.730602},{"c":77.63,"h":77.85,"l":77.63,"n":230,"o":77.775,"t":"2026-10-07T18:00:00Z","v":7318,"vw":77.736846},{"c":78.01,"h":78.03,"l":77.61,"n":385,"o":77.61,"t":"2026-10-07T18:15:00Z","v":11422,"vw":77.863796},{"c":78.095,"h":78.12,"l":77.88,"n":271,"o":78.05,"t":"2026-10-07T18:30:00Z","v":9058,"vw":78.06173},{"c":78.165,"h":78.22,"l":78.04,"n":324,"o":78.045,"t":"2026-10-07T18:45:00Z","v":17230,"vw":78.134913},{"c":78.19,"h":78.34,"l":78.07,"n":507,"o":78.16,"t":"2026-10-07T19:00:00Z","v":30243,"vw":78.208013},{"c":78.075,"h":78.19,"l":78.05,"n":344,"o":78.19,"t":"2026-10-07T19:15:00Z","v":9519,"vw":78.112963},{"c":77.53,"h":78.09,"l":77.37,"n":673,"o":78.09,"t":"2026-10-07T19:30:00Z","v":25651,"vw":77.638405},{"c":77.84,"h":77.86,"l":77.495,"n":2034,"o":77.53,"t":"2026-10-07T19:45:00Z","v":78550,"vw":77.674663},{"c":77.81,"h":77.81,"l":77.81,"n":49,"o":77.81,"t":"2026-10-07T20:00:00Z","v":157677,"vw":77.81},{"c":77.5,"h":77.5,"l":77.5,"n":14,"o":77.5,"t":"2026-10-08T10:45:00Z","v":708,"vw":77.5},{"c":77.55,"h":77.55,"l":77.49,"n":23,"o":77.49,"t":"2026-10-08T11:00:00Z","v":695,"vw":77.502},{"c":76.75,"h":76.75,"l":76.75,"n":15,"o":76.75,"t":"2026-10-08T11:45:00Z","v":461,"vw":76.75},{"c":78.03,"h":78.33,"l":77.54,"n":112,"o":77.81,"t":"2026-10-08T13:30:00Z","v":8378,"vw":77.865825},{"c":78.53,"h":78.54,"l":78.23,"n":111,"o":78.235,"t":"2026-10-08T13:45:00Z","v":3243,"vw":78.429794},{"c":78.41,"h":78.67,"l":78.23,"n":412,"o":78.445,"t":"2026-10-08T14:00:00Z","v":17278,"vw":78.406717},{"c":78.37,"h":78.635,"l":78.37,"n":128,"o":78.54,"t":"2026-10-08T14:15:00Z","v":4064,"vw":78.520895},{"c":78.28,"h":78.54,"l":78.28,"n":235,"o":78.54,"t":"2026-10-08T14:30:00Z","v":3403,"vw":78.48394},{"c":78.5,"h":78.7,"l":78.16,"n":575,"o":78.28,"t":"2026-10-08T14:45:00Z","v":29898,"vw":78.459155},{"c":78.41,"h":78.585,"l":78.35,"n":232,"o":78.425,"t":"2026-10-08T15:00:00Z","v":6915,"vw":78.481389},{"c":78.7,"h":78.775,"l":78.47,"n":473,"o":78.47,"t":"2026-10-08T15:15:00Z","v":21048,"vw":78.61481},{"c":78.935,"h":78.955,"l":78.62,"n":286,"o":78.66,"t":"2026-10-08T15:30:00Z","v":6188,"vw":78.782755},{"c":79.215,"h":79.27,"l":78.96,"n":364,"o":78.99,"t":"2026-10-08T15:45:00Z","v":8155,"vw":79.125959},{"c":79.59,"h":79.595,"l":79.24,"n":252,"o":79.24,"t":"2026-10-08T16:00:00Z","v":9107,"vw":79.355408},{"c":79.525,"h":80.07,"l":79.475,"n":557,"o":79.62,"t":"2026-10-08T16:15:00Z","v":18813,"vw":79.7983},{"c":79.635,"h":79.64,"l":79.51,"n":318,"o":79.535,"t":"2026-10-08T16:30:00Z","v":8772,"vw":79.577036},{"c":79.63,"h":79.89,"l":79.505,"n":464,"o":79.63,"t":"2026-10-08T16:45:00Z","v":9967,"vw":79.645},{"c":79.65,"h":79.71,"l":79.2611,"n":347,"o":79.56,"t":"2026-10-08T17:00:00Z","v":9084,"vw":79.509831},{"c":79.835,"h":79.95,"l":79.69,"n":335,"o":79.74,"t":"2026-10-08T17:15:00Z","v":9451,"vw":79.82389},{"c":80.15,"h":80.15,"l":79.91,"n":345,"o":79.92,"t":"2026-10-08T17:30:00Z","v":11163,"vw":80.02384},{"c":80.05,"h":80.27,"l":79.97,"n":265,"o":80.22,"t":"2026-10-08T17:45:00Z","v":7268,"vw":80.092999},{"c":80.18,"h":80.225,"l":79.93,"n":340,"o":80.01,"t":"2026-10-08T18:00:00Z","v":10342,"vw":80.01746},{"c":80.045,"h":80.185,"l":79.98,"n":414,"o":80.15,"t":"2026-10-08T18:15:00Z","v":14142,"vw":80.079052},{"c":79.29,"h":80.04,"l":79.185,"n":456,"o":80.04,"t":"2026-10-08T18:30:00Z","v":29329,"vw":79.873791},{"c":79.395,"h":79.54,"l":79.08,"n":325,"o":79.25,"t":"2026-10-08T18:45:00Z","v":10997,"vw":79.230769},{"c":79.48,"h":79.53,"l":79.39,"n":380,"o":79.5,"t":"2026-10-08T19:00:00Z","v":9072,"vw":79.456808},{"c":79.69,"h":79.73,"l":79.55,"n":392,"o":79.56,"t":"2026-10-08T19:15:00Z","v":10824,"vw":79.642335},{"c":79.78,"h":79.86,"l":79.52,"n":767,"o":79.64,"t":"2026-10-08T19:30:00Z","v":20586,"vw":79.691794},{"c":79.66,"h":80.095,"l":79.29,"n":2604,"o":79.8,"t":"2026-10-08T19:45:00Z","v":101129,"vw":79.640449},{"c":79.59,"h":79.59,"l":79.59,"n":45,"o":79.59,"t":"2026-10-08T20:00:00Z","v":113226,"vw":79.59},{"c":79.9,"h":79.9,"l":79.9,"n":4,"o":79.9,"t":"2026-10-09T11:15:00Z","v":503,"vw":79.9},{"c":79.95,"h":79.95,"l":79.89,"n":8,"o":79.89,"t":"2026-10-09T11:30:00Z","v":506,"vw":79.902},{"c":80.03,"h":80.38,"l":79.8,"n":150,"o":80.04,"t":"2026-10-09T13:30:00Z","v":8799,"vw":80.052752},{"c":80.58,"h":80.69,"l":79.71,"n":457,"o":80.2,"t":"2026-10-09T13:45:00Z","v":17620,"vw":80.216066},{"c":80.76,"h":81,"l":80.48,"n":505,"o":80.825,"t":"2026-10-09T14:00:00Z","v":44137,"vw":80.691388},{"c":80.38,"h":80.88,"l":80.31,"n":510,"o":80.77,"t":"2026-10-09T14:15:00Z","v":29900,"vw":80.599004},{"c":80.11,"h":80.455,"l":80.01,"n":389,"o":80.38,"t":"2026-10-09T14:30:00Z","v":19023,"vw":80.20831},{"c":79.98,"h":80.35,"l":79.98,"n":359,"o":80.1,"t":"2026-10-09T14:45:00Z","v":16815,"vw":80.190214},{"c":80.18,"h":80.2199,"l":79.93,"n":292,"o":79.93,"t":"2026-10-09T15:00:00Z","v":8097,"vw":80.124772},{"c":80.345,"h":80.345,"l":80.075,"n":287,"o":80.22,"t":"2026-10-09T15:15:00Z","v":6890,"vw":80.226976},{"c":80.35,"h":80.37,"l":79.885,"n":412,"o":80.295,"t":"2026-10-09T15:30:00Z","v":21844,"vw":80.189777},{"c":80.36,"h":80.39,"l":80.27,"n":187,"o":80.35,"t":"2026-10-09T15:45:00Z","v":5842,"vw":80.336435},{"c":80.225,"h":80.34,"l":80.215,"n":228,"o":80.34,"t":"2026-10-09T16:00:00Z","v":9454,"vw":80.232447},{"c":80.23,"h":80.39,"l":80.22,"n":165,"o":80.36,"t":"2026-10-09T16:15:00Z","v":5470,"vw":80.336868},{"c":80.23,"h":80.31,"l":80.16,"n":117,"o":80.23,"t":"2026-10-09T16:30:00Z","v":3785,"vw":80.204783},{"c":80.34,"h":80.385,"l":80.17,"n":501,"o":80.31,"t":"2026-10-09T16:45:00Z","v":24889,"vw":80.298176},{"c":80.1,"h":80.34,"l":80.05,"n":270,"o":80.335,"t":"2026-10-09T17:00:00Z","v":11926,"vw":80.207469},{"c":80.23,"h":80.29,"l":79.9841,"n":236,"o":80.15,"t":"2026-10-09T17:15:00Z","v":8899,"vw":80.169573},{"c":80.215,"h":80.23,"l":80.14,"n":201,"o":80.23,"t":"2026-10-09T17:30:00Z","v":4802,"vw":80.178684},{"c":80.43,"h":80.53,"l":80.25,"n":270,"o":80.25,"t":"2026-10-09T17:45:00Z","v":7511,"vw":80.404374},{"c":80.64,"h":80.67,"l":80.45,"n":222,"o":80.455,"t":"2026-10-09T18:00:00Z","v":7771,"vw":80.607459},{"c":80.8,"h":80.81,"l":80.64,"n":324,"o":80.66,"t":"2026-10-09T18:15:00Z","v":7049,"vw":80.748493},{"c":80.765,"h":80.9,"l":80.74,"n":415,"o":80.77,"t":"2026-10-09T18:30:00Z","v":12488,"vw":80.821004},{"c":80.67,"h":80.85,"l":80.63,"n":366,"o":80.71,"t":"2026-10-09T18:45:00Z","v":13130,"vw":80.73851},{"c":80.46,"h":80.67,"l":80.41,"n":333,"o":80.67,"t":"2026-10-09T19:00:00Z","v":11999,"vw":80.495878},{"c":80.47,"h":80.575,"l":80.39,"n":470,"o":80.465,"t":"2026-10-09T19:15:00Z","v":14049,"vw":80.500189},{"c":80.22,"h":80.44,"l":80.03,"n":762,"o":80.44,"t":"2026-10-09T19:30:00Z","v":26818,"vw":80.300373},{"c":79.8,"h":80.33,"l":79.71,"n":1832,"o":80.2325,"t":"2026-10-09T19:45:00Z","v":76817,"vw":79.922533},{"c":79.8,"h":79.8,"l":79.8,"n":58,"o":79.8,"t":"2026-10-09T20:00:00Z","v":72796,"vw":79.8},{"c":79.85,"h":79.85,"l":79.79,"n":11,"o":79.8,"t":"2026-10-12T10:30:00Z","v":1008,"vw":79.801},{"c":78.09,"h":78.09,"l":78.09,"n":22,"o":78.09,"t":"2026-10-12T13:15:00Z","v":484,"vw":78.09},{"c":77.71,"h":79.22,"l":77.31,"n":285,"o":78.62,"t":"2026-10-12T13:30:00Z","v":16018,"vw":78.259637},{"c":77.84,"h":78.06,"l":77.66,"n":268,"o":78.005,"t":"2026-10-12T13:45:00Z","v":10739,"vw":77.89022},{"c":77.6,"h":78,"l":77.32,"n":246,"o":78,"t":"2026-10-12T14:00:00Z","v":6655,"vw":77.636461},{"c":77.46,"h":77.73,"l":77.46,"n":230,"o":77.645,"t":"2026-10-12T14:15:00Z","v":6624,"vw":77.581577},{"c":77.76,"h":77.885,"l":77.55,"n":252,"o":77.585,"t":"2026-10-12T14:30:00Z","v":9800,"vw":77.756545},{"c":77.78,"h":77.91,"l":77.64,"n":204,"o":77.76,"t":"2026-10-12T14:45:00Z","v":7260,"vw":77.807459},{"c":77.63,"h":77.78,"l":77.59,"n":253,"o":77.78,"t":"2026-10-12T15:00:00Z","v":6686,"vw":77.663051},{"c":77.54,"h":77.575,"l":77.5,"n":88,"o":77.575,"t":"2026-10-12T15:15:00Z","v":2041,"vw":77.546189},{"c":77.83,"h":77.99,"l":77.62,"n":381,"o":77.62,"t":"2026-10-12T15:30:00Z","v":13905,"vw":77.794117},{"c":77.82,"h":77.82,"l":77.74,"n":153,"o":77.81,"t":"2026-10-12T15:45:00Z","v":4524,"vw":77.777143},{"c":77.68,"h":77.79,"l":77.64,"n":178,"o":77.79,"t":"2026-10-12T16:00:00Z","v":4396,"vw":77.713637},{"c":77.75,"h":77.825,"l":77.67,"n":198,"o":77.7,"t":"2026-10-12T16:15:00Z","v":5239,"vw":77.760167},{"c":77.85,"h":77.96,"l":77.83,"n":217,"o":77.91,"t":"2026-10-12T16:30:00Z","v":7060,"vw":77.899203},{"c":77.96,"h":77.97,"l":77.81,"n":246,"o":77.81,"t":"2026-10-12T16:45:00Z","v":7872,"vw":77.927035},{"c":77.94,"h":77.96,"l":77.82,"n":192,"o":77.96,"t":"2026-10-12T17:00:00Z","v":8329,"vw":77.903982},{"c":78.18,"h":78.26,"l":77.87,"n":399,"o":77.91,"t":"2026-10-12T17:15:00Z","v":12490,"vw":78.05766},{"c":78.33,"h":78.33,"l":78.06,"n":206,"o":78.3,"t":"2026-10-12T17:30:00Z","v":4247,"vw":78.203611},{"c":78.03,"h":78.39,"l":77.925,"n":356,"o":78.27,"t":"2026-10-12T17:45:00Z","v":12908,"vw":78.11399},{"c":77.84,"h":78.03,"l":77.84,"n":211,"o":78.03,"t":"2026-10-12T18:00:00Z","v":4665,"vw":77.95392},{"c":78.2,"h":78.315,"l":77.91,"n":413,"o":77.91,"t":"2026-10-12T18:15:00Z","v":14881,"vw":78.148317},{"c":78.33,"h":78.345,"l":78.23,"n":345,"o":78.27,"t":"2026-10-12T18:30:00Z","v":10859,"vw":78.279136},{"c":78.6,"h":78.74,"l":78.305,"n":366,"o":78.4,"t":"2026-10-12T18:45:00Z","v":20688,"vw":78.488817},{"c":78.47,"h":78.57,"l":78.31,"n":197,"o":78.48,"t":"2026-10-12T19:00:00Z","v":3984,"vw":78.466786},{"c":78.495,"h":78.52,"l":78.4,"n":207,"o":78.4,"t":"2026-10-12T19:15:00Z","v":4675,"vw":78.474445},{"c":78.16,"h":78.485,"l":78.15,"n":702,"o":78.48,"t":"2026-10-12T19:30:00Z","v":20788,"vw":78.368502},{"c":78.01,"h":78.475,"l":77.85,"n":1911,"o":78.18,"t":"2026-10-12T19:45:00Z","v":65347,"vw":78.112788},{"c":77.98,"h":78.05,"l":77.79,"n":44,"o":78.05,"t":"2026-10-12T20:00:00Z","v":112684,"vw":77.97906},{"c":78.02,"h":78.02,"l":78,"n":13,"o":78,"t":"2026-10-13T11:30:00Z","v":687,"vw":78.003333},{"c":78.3,"h":78.5,"l":78.25,"n":21,"o":78.5,"t":"2026-10-13T11:45:00Z","v":719,"vw":78.300075},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-13T12:00:00Z","v":500,"vw":78},{"c":78.35,"h":78.41,"l":78.35,"n":10,"o":78.41,"t":"2026-10-13T12:45:00Z","v":555,"vw":78.384417},{"c":78.18,"h":78.63,"l":78.15,"n":177,"o":78.28,"t":"2026-10-13T13:30:00Z","v":10139,"vw":78.309255},{"c":77.535,"h":78.1,"l":77.535,"n":167,"o":78.07,"t":"2026-10-13T13:45:00Z","v":4526,"vw":77.897593},{"c":77.18,"h":77.69,"l":76.975,"n":357,"o":77.53,"t":"2026-10-13T14:00:00Z","v":9722,"vw":77.337048},{"c":77,"h":77.165,"l":76.84,"n":311,"o":77.165,"t":"2026-10-13T14:15:00Z","v":9246,"vw":76.964938},{"c":77.04,"h":77.1,"l":76.965,"n":173,"o":77.02,"t":"2026-10-13T14:30:00Z","v":6031,"vw":77.044429},{"c":76.63,"h":77.01,"l":76.63,"n":199,"o":77,"t":"2026-10-13T14:45:00Z","v":8237,"vw":76.808397},{"c":77.015,"h":77.17,"l":76.54,"n":375,"o":76.55,"t":"2026-10-13T15:00:00Z","v":11840,"vw":76.737972},{"c":76.73,"h":77.2,"l":76.73,"n":545,"o":77.06,"t":"2026-10-13T15:15:00Z","v":35308,"vw":76.972857},{"c":76.7,"h":76.85,"l":76.64,"n":342,"o":76.73,"t":"2026-10-13T15:30:00Z","v":12842,"vw":76.7364},{"c":76.63,"h":76.7,"l":76.515,"n":282,"o":76.7,"t":"2026-10-13T15:45:00Z","v":9013,"vw":76.57338},{"c":76.595,"h":76.68,"l":76.51,"n":237,"o":76.66,"t":"2026-10-13T16:00:00Z","v":6041,"vw":76.598173},{"c":76.745,"h":76.86,"l":76.55,"n":400,"o":76.61,"t":"2026-10-13T16:15:00Z","v":30978,"vw":76.769656},{"c":76.8,"h":76.84,"l":76.755,"n":280,"o":76.755,"t":"2026-10-13T16:30:00Z","v":15678,"vw":76.77718},{"c":76.89,"h":76.89,"l":76.79,"n":255,"o":76.8,"t":"2026-10-13T16:45:00Z","v":15772,"vw":76.815402},{"c":77.045,"h":77.08,"l":76.825,"n":344,"o":76.87,"t":"2026-10-13T17:00:00Z","v":14962,"vw":76.944049},{"c":77.165,"h":77.18,"l":77.035,"n":206,"o":77.035,"t":"2026-10-13T17:15:00Z","v":7629,"vw":77.123014},{"c":77.34,"h":77.375,"l":77.155,"n":366,"o":77.185,"t":"2026-10-13T17:30:00Z","v":11014,"vw":77.276684},{"c":77.33,"h":77.33,"l":77.22,"n":304,"o":77.29,"t":"2026-10-13T17:45:00Z","v":8477,"vw":77.28883},{"c":77.62,"h":77.78,"l":77.33,"n":341,"o":77.33,"t":"2026-10-13T18:00:00Z","v":8669,"vw":77.640576},{"c":77.7001,"h":77.84,"l":77.59,"n":290,"o":77.6,"t":"2026-10-13T18:15:00Z","v":8207,"vw":77.729834},{"c":77.605,"h":77.93,"l":77.605,"n":427,"o":77.765,"t":"2026-10-13T18:30:00Z","v":11460,"vw":77.812098},{"c":77.58,"h":77.66,"l":77.5425,"n":290,"o":77.585,"t":"2026-10-13T18:45:00Z","v":6839,"vw":77.588211},{"c":77.59,"h":77.61,"l":77.43,"n":265,"o":77.5701,"t":"2026-10-13T19:00:00Z","v":7128,"vw":77.530231},{"c":77.74,"h":77.74,"l":77.53,"n":379,"o":77.59,"t":"2026-10-13T19:15:00Z","v":9291,"vw":77.630461},{"c":77.69,"h":77.85,"l":77.61,"n":609,"o":77.78,"t":"2026-10-13T19:30:00Z","v":18319,"vw":77.741678},{"c":77.81,"h":77.87,"l":77.53,"n":1965,"o":77.62,"t":"2026-10-13T19:45:00Z","v":74544,"vw":77.747261},{"c":77.83,"h":77.83,"l":77.83,"n":28,"o":77.83,"t":"2026-10-13T20:00:00Z","v":100358,"vw":77.83},{"c":76.4,"h":76.4,"l":74.3,"n":19,"o":74.3,"t":"2026-10-14T13:00:00Z","v":816,"vw":75.51677},{"c":75.83,"h":76.33,"l":74.33,"n":56,"o":74.33,"t":"2026-10-14T13:15:00Z","v":1583,"vw":75.204783},{"c":75.66,"h":77.01,"l":75.66,"n":193,"o":75.695,"t":"2026-10-14T13:30:00Z","v":15872,"vw":76.239762},{"c":75.35,"h":75.615,"l":75.34,"n":241,"o":75.615,"t":"2026-10-14T13:45:00Z","v":9001,"vw":75.426083},{"c":75.51,"h":75.99,"l":75.31,"n":302,"o":75.31,"t":"2026-10-14T14:00:00Z","v":12364,"vw":75.613972},{"c":75.7,"h":75.77,"l":75.51,"n":277,"o":75.51,"t":"2026-10-14T14:15:00Z","v":7328,"vw":75.704487},{"c":75.615,"h":75.81,"l":75.54,"n":334,"o":75.68,"t":"2026-10-14T14:30:00Z","v":9544,"vw":75.681766},{"c":75.07,"h":75.64,"l":74.77,"n":301,"o":75.64,"t":"2026-10-14T14:45:00Z","v":12414,"vw":75.321357},{"c":75.56,"h":75.56,"l":74.95,"n":563,"o":75.07,"t":"2026-10-14T15:00:00Z","v":31924,"vw":75.290203},{"c":75.5475,"h":75.63,"l":75.46,"n":499,"o":75.56,"t":"2026-10-14T15:15:00Z","v":23021,"vw":75.549025},{"c":75.72,"h":75.76,"l":75.53,"n":323,"o":75.67,"t":"2026-10-14T15:30:00Z","v":16127,"vw":75.613017},{"c":75.82,"h":75.92,"l":75.765,"n":197,"o":75.77,"t":"2026-10-14T15:45:00Z","v":6097,"vw":75.861774},{"c":75.815,"h":75.92,"l":75.78,"n":259,"o":75.92,"t":"2026-10-14T16:00:00Z","v":9309,"vw":75.864933},{"c":76.295,"h":76.3499,"l":75.91,"n":415,"o":75.91,"t":"2026-10-14T16:15:00Z","v":15867,"vw":76.14498},{"c":76.15,"h":76.37,"l":76.07,"n":259,"o":76.27,"t":"2026-10-14T16:30:00Z","v":9954,"vw":76.207147},{"c":75.92,"h":76.08,"l":75.92,"n":185,"o":76.08,"t":"2026-10-14T16:45:00Z","v":8272,"vw":75.993891},{"c":75.82,"h":75.93,"l":75.79,"n":176,"o":75.92,"t":"2026-10-14T17:00:00Z","v":6457,"vw":75.857807},{"c":75.69,"h":75.92,"l":75.63,"n":268,"o":75.805,"t":"2026-10-14T17:15:00Z","v":8356,"vw":75.756245},{"c":75.5501,"h":75.72,"l":75.5501,"n":233,"o":75.69,"t":"2026-10-14T17:30:00Z","v":6863,"vw":75.670073},{"c":75.705,"h":75.78,"l":75.56,"n":343,"o":75.56,"t":"2026-10-14T17:45:00Z","v":12022,"vw":75.686905},{"c":75.715,"h":75.74,"l":75.55,"n":466,"o":75.7,"t":"2026-10-14T18:00:00Z","v":17388,"vw":75.653642},{"c":75.94,"h":75.97,"l":75.71,"n":334,"o":75.72,"t":"2026-10-14T18:15:00Z","v":13788,"vw":75.857903},{"c":76.19,"h":76.19,"l":75.88,"n":359,"o":75.95,"t":"2026-10-14T18:30:00Z","v":10838,"vw":76.023182},{"c":76.22,"h":76.295,"l":76.1675,"n":353,"o":76.1675,"t":"2026-10-14T18:45:00Z","v":8054,"vw":76.254082},{"c":76.4,"h":76.44,"l":76.23,"n":402,"o":76.23,"t":"2026-10-14T19:00:00Z","v":14130,"vw":76.316614},{"c":76.49,"h":76.71,"l":76.45,"n":457,"o":76.45,"t":"2026-10-14T19:15:00Z","v":13851,"vw":76.587642},{"c":76.3,"h":76.53,"l":76.29,"n":747,"o":76.5,"t":"2026-10-14T19:30:00Z","v":25667,"vw":76.423215},{"c":76.44,"h":76.45,"l":76.03,"n":2127,"o":76.33,"t":"2026-10-14T19:45:00Z","v":109568,"vw":76.290058},{"c":76.4,"h":76.4,"l":76.4,"n":27,"o":76.4,"t":"2026-10-14T20:00:00Z","v":162615,"vw":76.4},{"c":76,"h":76,"l":76,"n":37,"o":76,"t":"2026-10-15T08:30:00Z","v":1676,"vw":76},{"c":76.51,"h":76.51,"l":76.51,"n":6,"o":76.51,"t":"2026-10-15T08:45:00Z","v":268,"vw":76.51},{"c":77.61,"h":78.55,"l":77.585,"n":228,"o":77.88,"t":"2026-10-15T13:30:00Z","v":10797,"vw":77.905028},{"c":77.275,"h":77.86,"l":76.87,"n":358,"o":77.61,"t":"2026-10-15T13:45:00Z","v":20537,"vw":77.23416},{"c":78.225,"h":78.39,"l":77.2,"n":829,"o":77.21,"t":"2026-10-15T14:00:00Z","v":29278,"vw":77.920609},{"c":78.115,"h":78.42,"l":77.82,"n":607,"o":78.33,"t":"2026-10-15T14:15:00Z","v":17635,"vw":78.19093},{"c":78.16,"h":78.405,"l":77.84,"n":426,"o":78.16,"t":"2026-10-15T14:30:00Z","v":18270,"vw":78.13565},{"c":78.14,"h":78.16,"l":77.79,"n":244,"o":78.16,"t":"2026-10-15T14:45:00Z","v":5800,"vw":78.005437},{"c":78.2,"h":78.2,"l":77.97,"n":340,"o":78.05,"t":"2026-10-15T15:00:00Z","v":18738,"vw":78.012915},{"c":78.205,"h":78.47,"l":78.115,"n":388,"o":78.2,"t":"2026-10-15T15:15:00Z","v":21596,"vw":78.227212},{"c":78.115,"h":78.35,"l":78.08,"n":286,"o":78.28,"t":"2026-10-15T15:30:00Z","v":9064,"vw":78.208214},{"c":78.19,"h":78.35,"l":78.082991,"n":389,"o":78.082991,"t":"2026-10-15T15:45:00Z","v":10457,"vw":78.194187},{"c":78.21,"h":78.21,"l":77.77,"n":618,"o":78.07,"t":"2026-10-15T16:00:00Z","v":66728,"vw":77.945866},{"c":78.135,"h":78.22,"l":77.72,"n":569,"o":78.21,"t":"2026-10-15T16:15:00Z","v":49087,"vw":77.931596},{"c":77.99,"h":78.14,"l":77.855,"n":324,"o":78.125,"t":"2026-10-15T16:30:00Z","v":9776,"vw":77.98787},{"c":77.52,"h":77.93,"l":77.48,"n":502,"o":77.9,"t":"2026-10-15T16:45:00Z","v":39440,"vw":77.745643},{"c":77.6,"h":77.73,"l":77.47,"n":339,"o":77.48,"t":"2026-10-15T17:00:00Z","v":11361,"vw":77.569779},{"c":77.74,"h":77.76,"l":77.53,"n":346,"o":77.55,"t":"2026-10-15T17:15:00Z","v":11416,"vw":77.686031},{"c":78.06,"h":78.11,"l":77.73,"n":599,"o":77.76,"t":"2026-10-15T17:30:00Z","v":29672,"vw":78.042751},{"c":78.07,"h":78.07,"l":77.97,"n":263,"o":78.06,"t":"2026-10-15T17:45:00Z","v":7083,"vw":78.025497},{"c":78.08,"h":78.16,"l":77.99,"n":427,"o":78.04,"t":"2026-10-15T18:00:00Z","v":16295,"vw":78.066903},{"c":78.065,"h":78.17,"l":78.03,"n":248,"o":78.17,"t":"2026-10-15T18:15:00Z","v":6838,"vw":78.069595},{"c":77.87,"h":78.16,"l":77.83,"n":471,"o":78.07,"t":"2026-10-15T18:30:00Z","v":20831,"vw":78.037246},{"c":77.89,"h":77.97,"l":77.801,"n":371,"o":77.88,"t":"2026-10-15T18:45:00Z","v":10864,"vw":77.876515},{"c":77.98,"h":78.12,"l":77.85,"n":418,"o":77.87,"t":"2026-10-15T19:00:00Z","v":13821,"vw":77.997029},{"c":78.11,"h":78.25,"l":77.99,"n":462,"o":77.99,"t":"2026-10-15T19:15:00Z","v":14082,"vw":78.159844},{"c":78.32,"h":78.34,"l":78.05,"n":649,"o":78.08,"t":"2026-10-15T19:30:00Z","v":25313,"vw":78.200931},{"c":78.325,"h":78.59,"l":77.99,"n":2218,"o":78.31,"t":"2026-10-15T19:45:00Z","v":97164,"vw":78.351251},{"c":78.26,"h":78.26,"l":78.26,"n":30,"o":78.26,"t":"2026-10-15T20:00:00Z","v":99695,"vw":78.26},{"c":78.26,"h":78.29,"l":78.26,"n":29,"o":78.26,"t":"2026-10-16T08:30:00Z","v":1498,"vw":78.26273},{"c":78.1,"h":78.1,"l":78.1,"n":2,"o":78.1,"t":"2026-10-16T08:45:00Z","v":101,"vw":78.1},{"c":78.36,"h":78.36,"l":78.36,"n":8,"o":78.36,"t":"2026-10-16T09:00:00Z","v":186,"vw":78.36},{"c":78.25,"h":79,"l":78.25,"n":10,"o":79,"t":"2026-10-16T10:15:00Z","v":513,"vw":78.688596},{"c":79.49,"h":79.665,"l":78.19,"n":153,"o":78.19,"t":"2026-10-16T13:30:00Z","v":17686,"vw":78.374782},{"c":79.365,"h":80.3686,"l":79.11,"n":439,"o":79.44,"t":"2026-10-16T13:45:00Z","v":85877,"vw":79.516639},{"c":79.85,"h":80.165,"l":79.3675,"n":264,"o":79.3675,"t":"2026-10-16T14:00:00Z","v":14173,"vw":79.584761},{"c":80.09,"h":80.24,"l":79.64,"n":417,"o":79.82,"t":"2026-10-16T14:15:00Z","v":16987,"vw":79.947954},{"c":79.265,"h":80.16,"l":79.205,"n":377,"o":80.1,"t":"2026-10-16T14:30:00Z","v":20974,"vw":79.903058},{"c":79.315,"h":79.4753,"l":79.15,"n":186,"o":79.3,"t":"2026-10-16T14:45:00Z","v":7319,"vw":79.332069},{"c":79.575,"h":79.63,"l":79.42,"n":247,"o":79.42,"t":"2026-10-16T15:00:00Z","v":7292,"vw":79.568249},{"c":79.57,"h":79.65,"l":79.45,"n":222,"o":79.57,"t":"2026-10-16T15:15:00Z","v":6708,"vw":79.527902},{"c":79.03,"h":79.58,"l":78.95,"n":405,"o":79.51,"t":"2026-10-16T15:30:00Z","v":26177,"vw":79.291505},{"c":79.06,"h":79.36,"l":79.06,"n":211,"o":79.25,"t":"2026-10-16T15:45:00Z","v":7744,"vw":79.208703},{"c":79.1,"h":79.22,"l":78.94,"n":333,"o":79.03,"t":"2026-10-16T16:00:00Z","v":11961,"vw":79.038487},{"c":78.96,"h":79.175,"l":78.87,"n":301,"o":79.175,"t":"2026-10-16T16:15:00Z","v":9336,"vw":79.028661},{"c":78.52,"h":78.86,"l":78.45,"n":199,"o":78.85,"t":"2026-10-16T16:30:00Z","v":6337,"vw":78.707068},{"c":78.18,"h":78.57,"l":78.18,"n":210,"o":78.57,"t":"2026-10-16T16:45:00Z","v":5200,"vw":78.418225},{"c":77.9,"h":78.17,"l":77.72,"n":298,"o":78.17,"t":"2026-10-16T17:00:00Z","v":6086,"vw":78.009039},{"c":78.035,"h":78.15,"l":77.81,"n":313,"o":77.88,"t":"2026-10-16T17:15:00Z","v":6121,"vw":77.98463},{"c":78.51,"h":78.51,"l":78.025,"n":622,"o":78.03,"t":"2026-10-16T17:30:00Z","v":18743,"vw":78.285497},{"c":78.44,"h":78.455,"l":78.215,"n":329,"o":78.455,"t":"2026-10-16T17:45:00Z","v":9102,"vw":78.298574},{"c":78.51,"h":78.51,"l":78.37,"n":306,"o":78.43,"t":"2026-10-16T18:00:00Z","v":8939,"vw":78.438771},{"c":78.46,"h":78.56,"l":78.39,"n":294,"o":78.51,"t":"2026-10-16T18:15:00Z","v":8500,"vw":78.485572},{"c":78.64,"h":78.8899,"l":78.445,"n":473,"o":78.47,"t":"2026-10-16T18:30:00Z","v":12223,"vw":78.585391},{"c":78.77,"h":78.8,"l":78.425,"n":331,"o":78.62,"t":"2026-10-16T18:45:00Z","v":8572,"vw":78.624115},{"c":78.56,"h":78.75,"l":78.5,"n":390,"o":78.74,"t":"2026-10-16T19:00:00Z","v":13307,"vw":78.619443},{"c":78.48,"h":78.74,"l":78.4,"n":476,"o":78.56,"t":"2026-10-16T19:15:00Z","v":14192,"vw":78.58167},{"c":78.49,"h":78.67,"l":78.34,"n":646,"o":78.46,"t":"2026-10-16T19:30:00Z","v":47625,"vw":78.454345},{"c":78.98,"h":79.18,"l":78.365,"n":2013,"o":78.49,"t":"2026-10-16T19:45:00Z","v":87601,"vw":78.89195},{"c":79,"h":79,"l":79,"n":38,"o":79,"t":"2026-10-16T20:00:00Z","v":164844,"vw":79},{"c":78.81,"h":79.705,"l":77.98,"n":197,"o":78.92,"t":"2026-10-19T13:30:00Z","v":24698,"vw":79.058582},{"c":79.14,"h":79.24,"l":78.48,"n":205,"o":79.1444,"t":"2026-10-19T13:45:00Z","v":11192,"vw":78.972006},{"c":79.37,"h":79.37,"l":78.92,"n":225,"o":79.14,"t":"2026-10-19T14:00:00Z","v":5984,"vw":79.179511},{"c":79.47,"h":79.81,"l":79.28,"n":381,"o":79.28,"t":"2026-10-19T14:15:00Z","v":16341,"vw":79.541597},{"c":79.75,"h":79.96,"l":79.56,"n":274,"o":79.65,"t":"2026-10-19T14:30:00Z","v":10890,"vw":79.811586},{"c":79.64,"h":79.86,"l":79.45,"n":162,"o":79.85,"t":"2026-10-19T14:45:00Z","v":5644,"vw":79.66895},{"c":80.05,"h":80.19,"l":79.565,"n":449,"o":79.565,"t":"2026-10-19T15:00:00Z","v":25755,"vw":79.836144},{"c":80.03,"h":80.24,"l":79.83,"n":284,"o":80.04,"t":"2026-10-19T15:15:00Z","v":10588,"vw":80.000061},{"c":79.8825,"h":80.09,"l":79.8825,"n":184,"o":80.01,"t":"2026-10-19T15:30:00Z","v":6216,"vw":80.026043},{"c":80.1,"h":80.1,"l":79.83,"n":346,"o":79.89,"t":"2026-10-19T15:45:00Z","v":27777,"vw":79.92434},{"c":79.9525,"h":80.1,"l":79.81,"n":384,"o":80.08,"t":"2026-10-19T16:00:00Z","v":16071,"vw":79.93222},{"c":80.145,"h":80.4,"l":79.9525,"n":522,"o":79.9525,"t":"2026-10-19T16:15:00Z","v":36113,"vw":80.26036},{"c":79.975,"h":80.14,"l":79.885,"n":325,"o":80.14,"t":"2026-10-19T16:30:00Z","v":9491,"vw":79.978417},{"c":79.82,"h":79.97,"l":79.72,"n":304,"o":79.97,"t":"2026-10-19T16:45:00Z","v":9592,"vw":79.859546},{"c":79.9,"h":79.93,"l":79.78,"n":356,"o":79.78,"t":"2026-10-19T17:00:00Z","v":9901,"vw":79.8402},{"c":79.86,"h":80.03,"l":79.83,"n":390,"o":79.9,"t":"2026-10-19T17:15:00Z","v":13060,"vw":79.930648},{"c":79.89,"h":79.98,"l":79.84,"n":363,"o":79.95,"t":"2026-10-19T17:30:00Z","v":9460,"vw":79.913365},{"c":79.94,"h":80,"l":79.8,"n":345,"o":79.89,"t":"2026-10-19T17:45:00Z","v":11133,"vw":79.9168},{"c":79.945,"h":80,"l":79.91,"n":245,"o":79.92,"t":"2026-10-19T18:00:00Z","v":8112,"vw":79.955894},{"c":79.79,"h":80,"l":79.665,"n":485,"o":80,"t":"2026-10-19T18:15:00Z","v":21340,"vw":79.879041},{"c":79.985,"h":80.1,"l":79.77,"n":477,"o":79.82,"t":"2026-10-19T18:30:00Z","v":23360,"vw":79.993413},{"c":80,"h":80.205,"l":79.96,"n":721,"o":79.99,"t":"2026-10-19T18:45:00Z","v":45249,"vw":80.03995},{"c":80.14,"h":80.17,"l":79.98,"n":432,"o":80.05,"t":"2026-10-19T19:00:00Z","v":21694,"vw":80.067532},{"c":79.97,"h":80.085,"l":79.91,"n":645,"o":80.072,"t":"2026-10-19T19:15:00Z","v":24561,"vw":80.005578},{"c":79.89,"h":80.01,"l":79.77,"n":886,"o":79.955,"t":"2026-10-19T19:30:00Z","v":33702,"vw":79.864298},{"c":79.92,"h":80.165,"l":79.67,"n":2430,"o":79.93,"t":"2026-10-19T19:45:00Z","v":105456,"vw":79.848315},{"c":79.84,"h":79.84,"l":79.73,"n":46,"o":79.84,"t":"2026-10-19T20:00:00Z","v":135780,"vw":79.839439},{"c":80.75,"h":81.08,"l":80,"n":99,"o":80.32,"t":"2026-10-20T13:30:00Z","v":13604,"vw":80.514415},{"c":81.48,"h":81.74,"l":80.75,"n":328,"o":80.75,"t":"2026-10-20T13:45:00Z","v":32601,"vw":81.328541},{"c":81.41,"h":81.55,"l":81.19,"n":256,"o":81.35,"t":"2026-10-20T14:00:00Z","v":10638,"vw":81.336139},{"c":82.22,"h":82.24,"l":81.36,"n":508,"o":81.51,"t":"2026-10-20T14:15:00Z","v":34452,"vw":81.903806},{"c":82.37,"h":82.66,"l":82.19,"n":524,"o":82.36,"t":"2026-10-20T14:30:00Z","v":33128,"vw":82.390296},{"c":82.13,"h":82.46,"l":82.015,"n":468,"o":82.29,"t":"2026-10-20T14:45:00Z","v":44680,"vw":82.128178},{"c":82.04,"h":82.43,"l":82.03,"n":542,"o":82.2551,"t":"2026-10-20T15:00:00Z","v":31421,"vw":82.293858},{"c":82.1,"h":82.27,"l":82.035,"n":297,"o":82.12,"t":"2026-10-20T15:15:00Z","v":17878,"vw":82.111669},{"c":82.27,"h":82.325,"l":81.9,"n":460,"o":82.1,"t":"2026-10-20T15:30:00Z","v":18719,"vw":82.073563},{"c":81.85,"h":82.19,"l":81.75,"n":336,"o":82.19,"t":"2026-10-20T15:45:00Z","v":15314,"vw":81.976403},{"c":81.425,"h":81.84,"l":81.36,"n":414,"o":81.82,"t":"2026-10-20T16:00:00Z","v":16928,"vw":81.601329},{"c":81.48,"h":81.69,"l":81.48,"n":370,"o":81.69,"t":"2026-10-20T16:15:00Z","v":23136,"vw":81.560896},{"c":81.5,"h":81.59,"l":81.445,"n":311,"o":81.515,"t":"2026-10-20T16:30:00Z","v":15813,"vw":81.516259},{"c":81.2,"h":81.51,"l":81.18,"n":208,"o":81.51,"t":"2026-10-20T16:45:00Z","v":6983,"vw":81.381207},{"c":81.32,"h":81.49,"l":81.25,"n":289,"o":81.3,"t":"2026-10-20T17:00:00Z","v":11816,"vw":81.327513},{"c":81.46,"h":81.55,"l":81.31,"n":307,"o":81.33,"t":"2026-10-20T17:15:00Z","v":8925,"vw":81.413425},{"c":81.45,"h":81.5,"l":81.3301,"n":318,"o":81.34,"t":"2026-10-20T17:30:00Z","v":20181,"vw":81.445673},{"c":81.2,"h":81.45,"l":81.025,"n":314,"o":81.42,"t":"2026-10-20T17:45:00Z","v":16209,"vw":81.266072},{"c":81.29,"h":81.3,"l":81.11,"n":306,"o":81.2,"t":"2026-10-20T18:00:00Z","v":10861,"vw":81.197349},{"c":81.1,"h":81.31,"l":80.96,"n":281,"o":81.31,"t":"2026-10-20T18:15:00Z","v":8038,"vw":81.156587},{"c":80.83,"h":81.13,"l":80.815,"n":301,"o":81.06,"t":"2026-10-20T18:30:00Z","v":10503,"vw":80.996077},{"c":80.86,"h":81.04,"l":80.8,"n":547,"o":80.9,"t":"2026-10-20T18:45:00Z","v":16528,"vw":80.913775},{"c":80.92,"h":80.965,"l":80.64,"n":547,"o":80.84,"t":"2026-10-20T19:00:00Z","v":23032,"vw":80.844756},{"c":80.83,"h":80.94,"l":80.83,"n":351,"o":80.92,"t":"2026-10-20T19:15:00Z","v":13758,"vw":80.887307},{"c":80.86,"h":80.86,"l":80.5,"n":829,"o":80.83,"t":"2026-10-20T19:30:00Z","v":28911,"vw":80.66076},{"c":80.445,"h":80.87,"l":80.37,"n":1860,"o":80.79,"t":"2026-10-20T19:45:00Z","v":80601,"vw":80.572344},{"c":80.48,"h":80.48,"l":80.48,"n":28,"o":80.48,"t":"2026-10-20T20:00:00Z","v":108203,"vw":80.48},{"c":80.49,"h":81.655,"l":80.48,"n":103,"o":81.08,"t":"2026-10-21T13:30:00Z","v":11288,"vw":80.912865},{"c":81.03,"h":81.09,"l":80.995,"n":244,"o":81.015,"t":"2026-10-21T13:45:00Z","v":7494,"vw":81.017506},{"c":80.61,"h":81.03,"l":80.61,"n":313,"o":81.03,"t":"2026-10-21T14:00:00Z","v":9418,"vw":80.829967},{"c":80.855,"h":80.99,"l":80.755,"n":251,"o":80.85,"t":"2026-10-21T14:15:00Z","v":8428,"vw":80.874257},{"c":81.29,"h":81.36,"l":80.9,"n":393,"o":80.91,"t":"2026-10-21T14:30:00Z","v":16800,"vw":81.134527},{"c":81.27,"h":81.46,"l":81.17,"n":273,"o":81.24,"t":"2026-10-21T14:45:00Z","v":9875,"vw":81.323787},{"c":80.94,"h":81.29,"l":80.94,"n":254,"o":81.25,"t":"2026-10-21T15:00:00Z","v":5716,"vw":81.123125},{"c":81.15,"h":81.16,"l":80.94,"n":331,"o":81.035,"t":"2026-10-21T15:15:00Z","v":12388,"vw":81.094066},{"c":81.4,"h":81.48,"l":81.245,"n":284,"o":81.245,"t":"2026-10-21T15:30:00Z","v":7408,"vw":81.367836},{"c":81.55,"h":81.55,"l":81.41,"n":266,"o":81.41,"t":"2026-10-21T15:45:00Z","v":8157,"vw":81.471453},{"c":81.34,"h":81.58,"l":81.24,"n":335,"o":81.52,"t":"2026-10-21T16:00:00Z","v":14479,"vw":81.427381},{"c":81.39,"h":81.39,"l":81.255,"n":365,"o":81.33,"t":"2026-10-21T16:15:00Z","v":8730,"vw":81.304448},{"c":81.275,"h":81.57,"l":81.2,"n":601,"o":81.39,"t":"2026-10-21T16:30:00Z","v":38120,"vw":81.402434},{"c":81.34,"h":81.38,"l":81.19,"n":198,"o":81.27,"t":"2026-10-21T16:45:00Z","v":8804,"vw":81.302632},{"c":81.25,"h":81.42,"l":81.12,"n":347,"o":81.37,"t":"2026-10-21T17:00:00Z","v":11475,"vw":81.288885},{"c":81.195,"h":81.25,"l":81.14,"n":214,"o":81.25,"t":"2026-10-21T17:15:00Z","v":4679,"vw":81.193333},{"c":81.23,"h":81.3,"l":81.18,"n":227,"o":81.19,"t":"2026-10-21T17:30:00Z","v":7242,"vw":81.236215},{"c":81.345,"h":81.35,"l":81.225,"n":473,"o":81.29,"t":"2026-10-21T17:45:00Z","v":14093,"vw":81.278418},{"c":81.34,"h":81.425,"l":81.23,"n":404,"o":81.345,"t":"2026-10-21T18:00:00Z","v":20112,"vw":81.322496},{"c":81.28,"h":81.38,"l":81.21,"n":427,"o":81.33,"t":"2026-10-21T18:15:00Z","v":20885,"vw":81.305705},{"c":81.305,"h":81.38,"l":81.26,"n":432,"o":81.305,"t":"2026-10-21T18:30:00Z","v":18403,"vw":81.332195},{"c":80.8875,"h":81.29,"l":80.8875,"n":381,"o":81.29,"t":"2026-10-21T18:45:00Z","v":13686,"vw":81.072413},{"c":80.73,"h":80.87,"l":80.42,"n":612,"o":80.87,"t":"2026-10-21T19:00:00Z","v":22140,"vw":80.603456},{"c":80.94,"h":81.01,"l":80.64,"n":529,"o":80.695,"t":"2026-10-21T19:15:00Z","v":18145,"vw":80.76606},{"c":80.98,"h":80.98,"l":80.795,"n":704,"o":80.96,"t":"2026-10-21T19:30:00Z","v":24843,"vw":80.898128},{"c":80.84,"h":81.21,"l":80.76,"n":2402,"o":80.895,"t":"2026-10-21T19:45:00Z","v":101230,"vw":80.921672},{"c":80.85,"h":80.85,"l":80.85,"n":47,"o":80.85,"t":"2026-10-21T20:00:00Z","v":107006,"vw":80.85},{"c":80.45,"h":80.45,"l":80.45,"n":5,"o":80.45,"t":"2026-10-22T11:30:00Z","v":465,"vw":80.45},{"c":81.435,"h":81.575,"l":80.17,"n":128,"o":80.89,"t":"2026-10-22T13:30:00Z","v":9738,"vw":81.087635},{"c":82.04,"h":82.13,"l":81.41,"n":217,"o":81.44,"t":"2026-10-22T13:45:00Z","v":7847,"vw":81.917002},{"c":82.545,"h":82.64,"l":81.75,"n":301,"o":81.75,"t":"2026-10-22T14:00:00Z","v":12061,"vw":82.18129},{"c":83.23,"h":83.38,"l":82.6684,"n":441,"o":82.75,"t":"2026-10-22T14:15:00Z","v":13236,"vw":83.071625},{"c":83.28,"h":83.495,"l":83,"n":415,"o":83.37,"t":"2026-10-22T14:30:00Z","v":35848,"vw":83.232683},{"c":83.85,"h":83.8525,"l":83.21,"n":534,"o":83.31,"t":"2026-10-22T14:45:00Z","v":27771,"vw":83.437465},{"c":84.11,"h":84.1775,"l":83.8075,"n":478,"o":83.94,"t":"2026-10-22T15:00:00Z","v":11380,"vw":83.983697},{"c":84.77,"h":84.92,"l":84.175,"n":474,"o":84.175,"t":"2026-10-22T15:15:00Z","v":21591,"vw":84.396291},{"c":85.62,"h":85.9,"l":84.63,"n":773,"o":84.87,"t":"2026-10-22T15:30:00Z","v":72880,"vw":85.453335},{"c":86.44,"h":86.49,"l":85.63,"n":541,"o":85.65,"t":"2026-10-22T15:45:00Z","v":22660,"vw":85.926447},{"c":85.98,"h":86.44,"l":85.95,"n":572,"o":86.43,"t":"2026-10-22T16:00:00Z","v":30978,"vw":86.183798},{"c":86.31,"h":86.33,"l":85.86,"n":811,"o":85.98,"t":"2026-10-22T16:15:00Z","v":59865,"vw":86.083323},{"c":85.66,"h":86.42,"l":85.57,"n":566,"o":86.305,"t":"2026-10-22T16:30:00Z","v":28922,"vw":86.075416},{"c":86.39,"h":86.39,"l":85.6325,"n":390,"o":85.66,"t":"2026-10-22T16:45:00Z","v":62604,"vw":85.740315},{"c":86.37,"h":86.51,"l":86.075,"n":328,"o":86.51,"t":"2026-10-22T17:00:00Z","v":12368,"vw":86.248808},{"c":86.75,"h":86.8275,"l":86.31,"n":468,"o":86.435,"t":"2026-10-22T17:15:00Z","v":25460,"vw":86.537136},{"c":86.43,"h":86.82,"l":86.34,"n":384,"o":86.75,"t":"2026-10-22T17:30:00Z","v":20568,"vw":86.577766},{"c":86.54,"h":86.7,"l":86.31,"n":599,"o":86.4,"t":"2026-10-22T17:45:00Z","v":23484,"vw":86.510241},{"c":86.73,"h":87,"l":86.45,"n":787,"o":86.65,"t":"2026-10-22T18:00:00Z","v":61046,"vw":86.733747},{"c":86.88,"h":86.91,"l":86.58,"n":509,"o":86.73,"t":"2026-10-22T18:15:00Z","v":20256,"vw":86.707759},{"c":86.07,"h":86.96,"l":85.8,"n":690,"o":86.955,"t":"2026-10-22T18:30:00Z","v":65649,"vw":86.535364},{"c":86.205,"h":86.205,"l":85.78,"n":541,"o":85.985,"t":"2026-10-22T18:45:00Z","v":24778,"vw":85.991368},{"c":85.98,"h":86.35,"l":85.895,"n":682,"o":86.08,"t":"2026-10-22T19:00:00Z","v":32726,"vw":86.096742},{"c":86.14,"h":86.15,"l":85.935,"n":572,"o":86.015,"t":"2026-10-22T19:15:00Z","v":23484,"vw":86.041289},{"c":85.61,"h":86.14,"l":85.39,"n":1358,"o":86.05,"t":"2026-10-22T19:30:00Z","v":73946,"vw":85.740482},{"c":86.12,"h":86.56,"l":85.64,"n":2699,"o":85.64,"t":"2026-10-22T19:45:00Z","v":155016,"vw":86.116809},{"c":86.03,"h":86.03,"l":86.03,"n":43,"o":86.03,"t":"2026-10-22T20:00:00Z","v":133875,"vw":86.03},{"c":86.1,"h":86.1,"l":86.1,"n":6,"o":86.1,"t":"2026-10-22T20:30:00Z","v":503,"vw":86.1},{"c":86.1,"h":86.1,"l":86.1,"n":1,"o":86.1,"t":"2026-10-22T23:30:00Z","v":498,"vw":86.1},{"c":86.03,"h":86.03,"l":86.03,"n":15,"o":86.03,"t":"2026-10-23T10:00:00Z","v":1013,"vw":86.03},{"c":84.79,"h":85.98,"l":84.125,"n":249,"o":85.55,"t":"2026-10-23T13:30:00Z","v":14419,"vw":85.122379},{"c":84.455,"h":84.86,"l":84.2,"n":458,"o":84.51,"t":"2026-10-23T13:45:00Z","v":31941,"vw":84.474844},{"c":84.42,"h":85.015,"l":84.2,"n":530,"o":84.74,"t":"2026-10-23T14:00:00Z","v":27881,"vw":84.670289},{"c":84.195,"h":84.56,"l":84.04,"n":397,"o":84.415,"t":"2026-10-23T14:15:00Z","v":13800,"vw":84.305986},{"c":84.705,"h":84.705,"l":83.94,"n":577,"o":84.31,"t":"2026-10-23T14:30:00Z","v":32155,"vw":84.265976},{"c":84.89,"h":85.13,"l":84.6,"n":615,"o":84.71,"t":"2026-10-23T14:45:00Z","v":55348,"vw":84.872947},{"c":84.76,"h":84.98,"l":84.7,"n":508,"o":84.84,"t":"2026-10-23T15:00:00Z","v":31032,"vw":84.865427},{"c":84.83,"h":85.08,"l":84.7,"n":429,"o":84.78,"t":"2026-10-23T15:15:00Z","v":21095,"vw":84.960829},{"c":84.62,"h":84.87,"l":84.5,"n":320,"o":84.7,"t":"2026-10-23T15:30:00Z","v":9783,"vw":84.717115},{"c":84.58,"h":84.605,"l":84.38,"n":409,"o":84.605,"t":"2026-10-23T15:45:00Z","v":12818,"vw":84.485435},{"c":84.74,"h":84.88,"l":84.47,"n":430,"o":84.48,"t":"2026-10-23T16:00:00Z","v":14347,"vw":84.673046},{"c":84.8075,"h":84.825,"l":84.645,"n":266,"o":84.795,"t":"2026-10-23T16:15:00Z","v":12167,"vw":84.737794},{"c":84.73,"h":84.89,"l":84.58,"n":321,"o":84.815,"t":"2026-10-23T16:30:00Z","v":11786,"vw":84.773273},{"c":84.425,"h":84.73,"l":84.3,"n":336,"o":84.72,"t":"2026-10-23T16:45:00Z","v":11021,"vw":84.515473},{"c":84.52,"h":84.615,"l":84.42,"n":493,"o":84.425,"t":"2026-10-23T17:00:00Z","v":15812,"vw":84.485992},{"c":84.53,"h":84.6,"l":84.36,"n":554,"o":84.52,"t":"2026-10-23T17:15:00Z","v":21569,"vw":84.477942},{"c":84.57,"h":84.785,"l":84.5,"n":346,"o":84.55,"t":"2026-10-23T17:30:00Z","v":10790,"vw":84.612124},{"c":85.1,"h":85.1,"l":84.56,"n":563,"o":84.56,"t":"2026-10-23T17:45:00Z","v":39036,"vw":84.908805},{"c":84.865,"h":85.13,"l":84.7375,"n":446,"o":85.1,"t":"2026-10-23T18:00:00Z","v":38751,"vw":85.033022},{"c":84.905,"h":84.97,"l":84.74,"n":386,"o":84.85,"t":"2026-10-23T18:15:00Z","v":12986,"vw":84.873631},{"c":84.57,"h":84.9,"l":84.56,"n":454,"o":84.89,"t":"2026-10-23T18:30:00Z","v":15250,"vw":84.760479},{"c":84.24,"h":84.63,"l":84.18,"n":542,"o":84.51,"t":"2026-10-23T18:45:00Z","v":20118,"vw":84.496912},{"c":84.57,"h":84.58,"l":84.2,"n":649,"o":84.2,"t":"2026-10-23T19:00:00Z","v":23240,"vw":84.419782},{"c":84.165,"h":84.63,"l":84.16,"n":836,"o":84.595,"t":"2026-10-23T19:15:00Z","v":31420,"vw":84.370309},{"c":83.85,"h":84.22,"l":83.78,"n":886,"o":84.16,"t":"2026-10-23T19:30:00Z","v":43663,"vw":83.973996},{"c":84.355,"h":84.59,"l":83.84,"n":3181,"o":83.86,"t":"2026-10-23T19:45:00Z","v":182585,"vw":84.300761},{"c":84.34,"h":84.34,"l":84.34,"n":31,"o":84.34,"t":"2026-10-23T20:00:00Z","v":240298,"vw":84.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.262677909171084,"strike":107.91073636096387,"iv":0.7652507323115275,"gamma":0.013097266841417118,"theta":-0.07561389345456802,"vega":0.05433777634980996,"rho":0.008494952854334164,"breakevenPct":29.44440866745903},{"delta":0.2,"premium":1.4920073993188179,"strike":99.35373231817204,"iv":0.621475256047111,"gamma":0.019344775253818766,"theta":-0.0741834928906019,"vega":0.06521125881888205,"rho":0.011445532378154643,"breakevenPct":19.570476307198064},{"delta":0.25,"premium":1.7905623365300785,"strike":94.92589363557106,"iv":0.5533176111595466,"gamma":0.024587445510026156,"theta":-0.0753541412380122,"vega":0.07420156931124673,"rho":0.014391001362259731,"breakevenPct":14.674479454708484},{"delta":0.3,"premium":2.248278116826504,"strike":92.74629468177855,"iv":0.5420708805579774,"gamma":0.027159372275501307,"theta":-0.07988770706190061,"vega":0.08013007846556233,"rho":0.01723454672899899,"breakevenPct":12.632882142050104},{"delta":0.35,"premium":2.705993897122929,"strike":90.56669572798606,"iv":0.530824149956408,"gamma":0.02973129904097646,"theta":-0.08442127288578902,"vega":0.08605858761987793,"rho":0.020078092095738246,"breakevenPct":10.591284829391725},{"delta":0.4,"premium":3.3112102530824146,"strike":88.79948085658663,"iv":0.5310693705386114,"gamma":0.030664114211550943,"theta":-0.08764088254380273,"vega":0.08892057105775471,"rho":0.022838605137088942,"breakevenPct":9.213529890525304},{"delta":0.45,"premium":3.968251135626217,"strike":87.1771576898118,"iv":0.5353523036988969,"gamma":0.031021025308241402,"theta":-0.09039883192731993,"vega":0.090705126541207,"rho":0.02556994465870852,"breakevenPct":8.069016866774984},{"delta":0.5,"premium":4.625292018170019,"strike":85.55483452303699,"iv":0.5396352368591824,"gamma":0.03137793640493186,"theta":-0.09315678131083713,"vega":0.09248968202465932,"rho":0.028301284180328092,"breakevenPct":6.924503843024661},{"delta":0.55,"premium":5.422727272727273,"strike":83.93939393939394,"iv":0.5416727272727273,"gamma":0.03084242424242424,"theta":-0.09263636363636364,"vega":0.09125454545454545,"rho":0.030938033424171903,"breakevenPct":5.954613720798201},{"delta":0.6,"premium":6.293133462282397,"strike":82.32753062540297,"iv":0.5425431334622823,"gamma":0.02984306898774984,"theta":-0.0904119922630561,"vega":0.08844990328820117,"rho":0.03352561872424775,"breakevenPct":5.075485045868339},{"delta":0.65,"premium":7.1635396518375245,"strike":80.71566731141199,"iv":0.5434135396518375,"gamma":0.028843713733075437,"theta":-0.08818762088974855,"vega":0.08564526112185687,"rho":0.03611320402432361,"breakevenPct":4.196356370938474},{"delta":0.7,"premium":8.526957295373663,"strike":78.76334519572954,"iv":0.5624240213523131,"gamma":0.026371886120996446,"theta":-0.08576548042704626,"vega":0.08041797153024911,"rho":0.03834577758290439,"breakevenPct":3.498105870409293},{"delta":0.75,"premium":10.284074733096086,"strike":76.53914590747331,"iv":0.595920462633452,"gamma":0.022724199288256225,"theta":-0.08318540925266904,"vega":0.07325604982206406,"rho":0.040294852556550256,"breakevenPct":2.94429765303461},{"delta":0.8,"premium":12.289743589743592,"strike":74.05982905982906,"iv":0.6291222222222222,"gamma":0.018977777777777774,"theta":-0.078617094017094,"vega":0.0649153846153846,"rho":0.04205480509304003,"breakevenPct":2.382704113792561},{"delta":0.85,"premium":14.85384615384615,"strike":71.00732600732601,"iv":0.6616619047619047,"gamma":0.015009523809523813,"theta":-0.069581684981685,"vega":0.05392637362637363,"rho":0.04338984617981546,"breakevenPct":1.8036188773679873},{"delta":0.9,"premium":18.491666666666667,"strike":66.89814814814815,"iv":0.7065203703703704,"gamma":0.010598148148148146,"theta":-0.05698425925925926,"vega":0.04056018518518518,"rho":0.04390694597588128,"breakevenPct":1.244741302839476}],"put":[{"delta":0.1,"premium":1.226422409505465,"strike":61.71408031684883,"iv":0.9937322159124962,"gamma":0.007644117679232904,"theta":-0.07099767195954167,"vega":0.04086345429721387,"rho":-0.007557313658318897,"breakevenPct":28.281173930112207},{"delta":0.15,"premium":1.5249030424651284,"strike":69.44228983255842,"iv":0.7656778962392676,"gamma":0.013107277214246801,"theta":-0.07244605842628991,"vega":0.05434010743300598,"rho":-0.01112754877921147,"breakevenPct":19.471915117271422},{"delta":0.2,"premium":1.94314472932771,"strike":73.27620607773092,"iv":0.6845288443027757,"gamma":0.017587086277268654,"theta":-0.07670950477521955,"vega":0.06490785816909307,"rho":-0.01472568447035499,"breakevenPct":15.422028280290252},{"delta":0.25,"premium":2.482051282051282,"strike":76.1068376068376,"iv":0.6443558974358974,"gamma":0.020917521367521365,"theta":-0.08179991452991453,"vega":0.07339760683760684,"rho":-0.018413340146220255,"breakevenPct":12.704782636013379},{"delta":0.3,"premium":3.1230769230769226,"strike":78.24358974358974,"iv":0.6330738461538462,"gamma":0.023267948717948718,"theta":-0.08739820512820512,"vega":0.08014974358974358,"rho":-0.022182070999264628,"breakevenPct":10.931334099463111},{"delta":0.35,"premium":3.7573049645390064,"strike":80.31560283687944,"iv":0.6192237588652483,"gamma":0.025559787234042553,"theta":-0.0916654609929078,"vega":0.08616709219858155,"rho":-0.025944978095544063,"breakevenPct":9.226585401540886},{"delta":0.4,"premium":4.360141843971631,"strike":82.08865248226951,"iv":0.5935145390070922,"gamma":0.027581063829787235,"theta":-0.08978602836879432,"vega":0.08879120567375887,"rho":-0.029680991213953973,"breakevenPct":7.839091014586354},{"delta":0.45,"premium":4.962978723404255,"strike":83.86170212765957,"iv":0.5678053191489362,"gamma":0.029602340425531917,"theta":-0.08790659574468085,"vega":0.09141531914893618,"rho":-0.03341700433236388,"breakevenPct":6.451596627631824},{"delta":0.5,"premium":5.708957219251337,"strike":85.59826203208556,"iv":0.5503427807486632,"gamma":0.030756417112299466,"theta":-0.08575474598930481,"vega":0.09250173796791444,"rho":-0.03724894794256084,"breakevenPct":5.277087013476136},{"delta":0.55,"premium":6.711631016042782,"strike":87.26938502673796,"iv":0.5476689839572193,"gamma":0.03035534759358289,"theta":-0.08311437165775401,"vega":0.09083061497326203,"rho":-0.041252923328532365,"breakevenPct":4.484522159479262},{"delta":0.6,"premium":7.714304812834225,"strike":88.94050802139037,"iv":0.5449951871657754,"gamma":0.029954278074866312,"theta":-0.08047399732620321,"vega":0.08915949197860963,"rho":-0.045256898714503876,"breakevenPct":3.691957305482391},{"delta":0.65,"premium":8.864203233256351,"strike":90.70438799076213,"iv":0.5418912240184758,"gamma":0.02902378752886836,"theta":-0.07625011547344111,"vega":0.08587413394919169,"rho":-0.04936438479707639,"breakevenPct":2.9639734912191424},{"delta":0.7,"premium":10.26913010007698,"strike":92.6289453425712,"iv":0.5380421093148576,"gamma":0.027176212471131642,"theta":-0.06928321785989223,"vega":0.079792532717475,"rho":-0.05365117629397958,"breakevenPct":2.347859565456219},{"delta":0.75,"premium":11.674056966897613,"strike":94.55350269438028,"iv":0.5341929946112394,"gamma":0.02532863741339492,"theta":-0.06231632024634334,"vega":0.07371093148575829,"rho":-0.057937967790882776,"breakevenPct":1.7317456396932942},{"delta":0.8,"premium":13.78360655737705,"strike":97.09836065573771,"iv":0.5349367213114754,"gamma":0.022130163934426225,"theta":-0.052852131147540976,"vega":0.06449409836065573,"rho":-0.06274294388298833,"breakevenPct":1.2156105070421477},{"delta":0.85,"premium":16.106010928961748,"strike":99.83060109289617,"iv":0.537067868852459,"gamma":0.01852360655737705,"theta":-0.042633551912568304,"vega":0.05433016393442623,"rho":-0.0677044549048946,"breakevenPct":0.7296773014768522},{"delta":0.9,"premium":22.030872483221486,"strike":106.07382550335572,"iv":0.5959395973154363,"gamma":0.012626845637583886,"theta":-0.03291744966442951,"vega":0.04090268456375837,"rho":-0.07538792370517194,"breakevenPct":0.3522017783563839}]},"raw":{"call":[{"delta":0.15,"premium":1.262677909171084,"strike":107.91073636096387,"iv":0.7652507323115275,"gamma":0.013097266841417118,"theta":-0.07561389345456802,"vega":0.05433777634980996,"rho":0.008494952854334164,"breakevenPct":29.44440866745903},{"delta":0.2,"premium":1.4920073993188179,"strike":99.35373231817204,"iv":0.621475256047111,"gamma":0.019344775253818766,"theta":-0.0741834928906019,"vega":0.06521125881888205,"rho":0.011445532378154643,"breakevenPct":19.570476307198064},{"delta":0.25,"premium":1.7905623365300785,"strike":94.92589363557106,"iv":0.5533176111595466,"gamma":0.024587445510026156,"theta":-0.0753541412380122,"vega":0.07420156931124673,"rho":0.014391001362259731,"breakevenPct":14.674479454708484},{"delta":0.3,"premium":2.248278116826504,"strike":92.74629468177855,"iv":0.5420708805579774,"gamma":0.027159372275501307,"theta":-0.07988770706190061,"vega":0.08013007846556233,"rho":0.01723454672899899,"breakevenPct":12.632882142050104},{"delta":0.35,"premium":2.705993897122929,"strike":90.56669572798606,"iv":0.530824149956408,"gamma":0.02973129904097646,"theta":-0.08442127288578902,"vega":0.08605858761987793,"rho":0.020078092095738246,"breakevenPct":10.591284829391725},{"delta":0.4,"premium":3.3112102530824146,"strike":88.79948085658663,"iv":0.5310693705386114,"gamma":0.030664114211550943,"theta":-0.08764088254380273,"vega":0.08892057105775471,"rho":0.022838605137088942,"breakevenPct":9.213529890525304},{"delta":0.45,"premium":3.968251135626217,"strike":87.1771576898118,"iv":0.5353523036988969,"gamma":0.031021025308241402,"theta":-0.09039883192731993,"vega":0.090705126541207,"rho":0.02556994465870852,"breakevenPct":8.069016866774984},{"delta":0.5,"premium":4.625292018170019,"strike":85.55483452303699,"iv":0.5396352368591824,"gamma":0.03137793640493186,"theta":-0.09315678131083713,"vega":0.09248968202465932,"rho":0.028301284180328092,"breakevenPct":6.924503843024661},{"delta":0.55,"premium":5.422727272727273,"strike":83.93939393939394,"iv":0.5416727272727273,"gamma":0.03084242424242424,"theta":-0.09263636363636364,"vega":0.09125454545454545,"rho":0.030938033424171903,"breakevenPct":5.954613720798201},{"delta":0.6,"premium":6.293133462282397,"strike":82.32753062540297,"iv":0.5425431334622823,"gamma":0.02984306898774984,"theta":-0.0904119922630561,"vega":0.08844990328820117,"rho":0.03352561872424775,"breakevenPct":5.075485045868339},{"delta":0.65,"premium":7.1635396518375245,"strike":80.71566731141199,"iv":0.5434135396518375,"gamma":0.028843713733075437,"theta":-0.08818762088974855,"vega":0.08564526112185687,"rho":0.03611320402432361,"breakevenPct":4.196356370938474},{"delta":0.7,"premium":8.526957295373663,"strike":78.76334519572954,"iv":0.5624240213523131,"gamma":0.026371886120996446,"theta":-0.08576548042704626,"vega":0.08041797153024911,"rho":0.03834577758290439,"breakevenPct":3.498105870409293},{"delta":0.75,"premium":10.284074733096086,"strike":76.53914590747331,"iv":0.595920462633452,"gamma":0.022724199288256225,"theta":-0.08318540925266904,"vega":0.07325604982206406,"rho":0.040294852556550256,"breakevenPct":2.94429765303461},{"delta":0.8,"premium":12.289743589743592,"strike":74.05982905982906,"iv":0.6291222222222222,"gamma":0.018977777777777774,"theta":-0.078617094017094,"vega":0.0649153846153846,"rho":0.04205480509304003,"breakevenPct":2.382704113792561},{"delta":0.85,"premium":14.85384615384615,"strike":71.00732600732601,"iv":0.6616619047619047,"gamma":0.015009523809523813,"theta":-0.069581684981685,"vega":0.05392637362637363,"rho":0.04338984617981546,"breakevenPct":1.8036188773679873},{"delta":0.9,"premium":18.491666666666667,"strike":66.89814814814815,"iv":0.7065203703703704,"gamma":0.010598148148148146,"theta":-0.05698425925925926,"vega":0.04056018518518518,"rho":0.04390694597588128,"breakevenPct":1.244741302839476}],"put":[{"delta":0.1,"premium":1.226422409505465,"strike":61.71408031684883,"iv":0.9937322159124962,"gamma":0.007644117679232904,"theta":-0.07099767195954167,"vega":0.04086345429721387,"rho":-0.007557313658318897,"breakevenPct":28.281173930112207},{"delta":0.15,"premium":1.5249030424651284,"strike":69.44228983255842,"iv":0.7656778962392676,"gamma":0.013107277214246801,"theta":-0.07244605842628991,"vega":0.05434010743300598,"rho":-0.01112754877921147,"breakevenPct":19.471915117271422},{"delta":0.2,"premium":1.94314472932771,"strike":73.27620607773092,"iv":0.6845288443027757,"gamma":0.017587086277268654,"theta":-0.07670950477521955,"vega":0.06490785816909307,"rho":-0.01472568447035499,"breakevenPct":15.422028280290252},{"delta":0.25,"premium":2.482051282051282,"strike":76.1068376068376,"iv":0.6443558974358974,"gamma":0.020917521367521365,"theta":-0.08179991452991453,"vega":0.07339760683760684,"rho":-0.018413340146220255,"breakevenPct":12.704782636013379},{"delta":0.3,"premium":3.1230769230769226,"strike":78.24358974358974,"iv":0.6330738461538462,"gamma":0.023267948717948718,"theta":-0.08739820512820512,"vega":0.08014974358974358,"rho":-0.022182070999264628,"breakevenPct":10.931334099463111},{"delta":0.35,"premium":3.7573049645390064,"strike":80.31560283687944,"iv":0.6192237588652483,"gamma":0.025559787234042553,"theta":-0.0916654609929078,"vega":0.08616709219858155,"rho":-0.025944978095544063,"breakevenPct":9.226585401540886},{"delta":0.4,"premium":4.360141843971631,"strike":82.08865248226951,"iv":0.5935145390070922,"gamma":0.027581063829787235,"theta":-0.08978602836879432,"vega":0.08879120567375887,"rho":-0.029680991213953973,"breakevenPct":7.839091014586354},{"delta":0.45,"premium":4.962978723404255,"strike":83.86170212765957,"iv":0.5678053191489362,"gamma":0.029602340425531917,"theta":-0.08790659574468085,"vega":0.09141531914893618,"rho":-0.03341700433236388,"breakevenPct":6.451596627631824},{"delta":0.5,"premium":5.708957219251337,"strike":85.59826203208556,"iv":0.5503427807486632,"gamma":0.030756417112299466,"theta":-0.08575474598930481,"vega":0.09250173796791444,"rho":-0.03724894794256084,"breakevenPct":5.277087013476136},{"delta":0.55,"premium":6.711631016042782,"strike":87.26938502673796,"iv":0.5476689839572193,"gamma":0.03035534759358289,"theta":-0.08311437165775401,"vega":0.09083061497326203,"rho":-0.041252923328532365,"breakevenPct":4.484522159479262},{"delta":0.6,"premium":7.714304812834225,"strike":88.94050802139037,"iv":0.5449951871657754,"gamma":0.029954278074866312,"theta":-0.08047399732620321,"vega":0.08915949197860963,"rho":-0.045256898714503876,"breakevenPct":3.691957305482391},{"delta":0.65,"premium":8.864203233256351,"strike":90.70438799076213,"iv":0.5418912240184758,"gamma":0.02902378752886836,"theta":-0.07625011547344111,"vega":0.08587413394919169,"rho":-0.04936438479707639,"breakevenPct":2.9639734912191424},{"delta":0.7,"premium":10.26913010007698,"strike":92.6289453425712,"iv":0.5380421093148576,"gamma":0.027176212471131642,"theta":-0.06928321785989223,"vega":0.079792532717475,"rho":-0.05365117629397958,"breakevenPct":2.347859565456219},{"delta":0.75,"premium":11.674056966897613,"strike":94.55350269438028,"iv":0.5341929946112394,"gamma":0.02532863741339492,"theta":-0.06231632024634334,"vega":0.07371093148575829,"rho":-0.057937967790882776,"breakevenPct":1.7317456396932942},{"delta":0.8,"premium":13.78360655737705,"strike":97.09836065573771,"iv":0.5349367213114754,"gamma":0.022130163934426225,"theta":-0.052852131147540976,"vega":0.06449409836065573,"rho":-0.06274294388298833,"breakevenPct":1.2156105070421477},{"delta":0.85,"premium":16.106010928961748,"strike":99.83060109289617,"iv":0.537067868852459,"gamma":0.01852360655737705,"theta":-0.042633551912568304,"vega":0.05433016393442623,"rho":-0.0677044549048946,"breakevenPct":0.7296773014768522},{"delta":0.9,"premium":22.030872483221486,"strike":106.07382550335572,"iv":0.5959395973154363,"gamma":0.012626845637583886,"theta":-0.03291744966442951,"vega":0.04090268456375837,"rho":-0.07538792370517194,"breakevenPct":0.3522017783563839}]}},"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"}}