{"symbol":"GEF","url":"https://intraalpha.com/companies/GEF","capturedAt":"2026-10-23T14:12:36.878Z","state":"ready","quote":{"symbol":"GEF","last_price":80.79,"prev_close":83.13,"regular_close":80.91,"change":-2.34,"change_pct":-2.8149,"regular_change":-2.22,"regular_change_pct":-2.6705,"extended_change":-0.12,"extended_change_pct":-0.1483,"bid":80.5,"ask":80.92,"bid_size":100,"ask_size":100,"volume":48423,"vwap":84.872365,"open":86.39,"high":88.535,"low":80.91,"close":80.91,"trade_count":916,"last_trade_at":"2026-10-23T14:12:09.084910867Z","last_quote_at":"2026-10-23T14:12:29.995323528Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:31.8923121-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GEF","fetched_at":"2026-10-23T14:12:36.346239+00:00","name":"Greif Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Greif, Inc. produces and sells industrial packaging products and services worldwide. The company is headquartered in Delaware, Ohio.","fiscal_year_end":"October","latest_quarter":"2026-04-30","market_cap":4725787000,"ebitda":580118000,"pe_ratio":37.11,"peg_ratio":0.766,"book_value":52.79,"dividend_per_share":4.14,"dividend_yield":0.0505,"eps":2.24,"revenue_ttm":4302854000,"gross_profit_ttm":969027000,"profit_margin":0.247,"operating_margin_ttm":0.106,"return_on_assets_ttm":0.0417,"return_on_equity_ttm":0.0723,"quarterly_earnings_growth":0.434,"quarterly_revenue_growth":0.035,"analyst_target_price":87.6,"analyst_number":0,"beta":0.788,"fifty_two_week_high":89.89,"fifty_two_week_low":53.96,"fifty_day_ma":83.25,"two_hundred_day_ma":74.15,"shares_outstanding":24808600,"forward_pe":9.3,"price_to_sales":1.098,"price_to_book":1.603,"ev_to_revenue":0.991,"ev_to_ebitda":8.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:36.346239+00:00"},"optionObservedAt":"2026-10-23T14:05:48.640Z","bars":[{"c":83.51,"h":83.51,"l":83.51,"n":10,"o":83.51,"t":"2026-10-16T09:40:00Z","v":190,"vw":83.51},{"c":82.4,"h":82.4,"l":82,"n":17,"o":82,"t":"2026-10-16T09:45:00Z","v":266,"vw":82.2},{"c":81.55,"h":81.55,"l":81.55,"n":8,"o":81.55,"t":"2026-10-16T09:55:00Z","v":111,"vw":81.55},{"c":81.54,"h":81.54,"l":81.54,"n":7,"o":81.54,"t":"2026-10-16T10:00:00Z","v":106,"vw":81.54},{"c":82.15,"h":82.35,"l":81.01,"n":116,"o":81.75,"t":"2026-10-16T13:30:00Z","v":33377,"vw":81.694636},{"c":82.235,"h":82.52,"l":82.08,"n":45,"o":82.23,"t":"2026-10-16T13:35:00Z","v":6467,"vw":82.2432},{"c":82.63,"h":82.67,"l":82.235,"n":101,"o":82.235,"t":"2026-10-16T13:40:00Z","v":10688,"vw":82.402447},{"c":83.16,"h":83.16,"l":82.2225,"n":45,"o":82.59,"t":"2026-10-16T13:45:00Z","v":2176,"vw":82.779717},{"c":82.97,"h":83.2,"l":82.97,"n":44,"o":83.2,"t":"2026-10-16T13:50:00Z","v":1156,"vw":83.131416},{"c":82.74,"h":83.08,"l":82.73,"n":114,"o":82.96,"t":"2026-10-16T13:55:00Z","v":3736,"vw":82.966944},{"c":82.38,"h":82.745,"l":82.38,"n":78,"o":82.64,"t":"2026-10-16T14:00:00Z","v":1926,"vw":82.659085},{"c":81.93,"h":81.98,"l":81.69,"n":73,"o":81.98,"t":"2026-10-16T14:15:00Z","v":1708,"vw":81.900556},{"c":82.145,"h":82.23,"l":81.745,"n":184,"o":81.93,"t":"2026-10-16T14:20:00Z","v":20030,"vw":81.873914},{"c":82.12,"h":82.12,"l":82.12,"n":12,"o":82.12,"t":"2026-10-16T14:25:00Z","v":335,"vw":82.12},{"c":82.075,"h":82.075,"l":82.075,"n":8,"o":82.075,"t":"2026-10-16T14:30:00Z","v":126,"vw":82.075},{"c":81.66,"h":81.965,"l":81.66,"n":27,"o":81.965,"t":"2026-10-16T14:35:00Z","v":526,"vw":81.863333},{"c":81.7,"h":81.76,"l":81.7,"n":75,"o":81.75,"t":"2026-10-16T14:40:00Z","v":2993,"vw":81.744683},{"c":81.86,"h":81.86,"l":81.86,"n":9,"o":81.86,"t":"2026-10-16T14:45:00Z","v":152,"vw":81.86},{"c":81.81,"h":81.885,"l":81.81,"n":76,"o":81.875,"t":"2026-10-16T14:50:00Z","v":5270,"vw":81.876667},{"c":82.29,"h":82.29,"l":81.915,"n":100,"o":82.04,"t":"2026-10-16T15:10:00Z","v":8059,"vw":82.067108},{"c":82.405,"h":82.405,"l":82.36,"n":33,"o":82.36,"t":"2026-10-16T15:15:00Z","v":942,"vw":82.383618},{"c":82.02,"h":82.42,"l":81.99,"n":130,"o":82.42,"t":"2026-10-16T15:35:00Z","v":5115,"vw":82.193872},{"c":81.95,"h":82.01,"l":81.935,"n":221,"o":81.98,"t":"2026-10-16T15:40:00Z","v":13868,"vw":81.956596},{"c":81.905,"h":81.915,"l":81.87,"n":36,"o":81.915,"t":"2026-10-16T15:45:00Z","v":1124,"vw":81.900819},{"c":81.8,"h":81.8,"l":81.79,"n":27,"o":81.79,"t":"2026-10-16T15:50:00Z","v":504,"vw":81.795},{"c":81.785,"h":81.92,"l":81.67,"n":131,"o":81.845,"t":"2026-10-16T15:55:00Z","v":14538,"vw":81.812805},{"c":81.775,"h":81.785,"l":81.665,"n":81,"o":81.785,"t":"2026-10-16T16:00:00Z","v":3478,"vw":81.773462},{"c":81.88,"h":81.89,"l":81.775,"n":64,"o":81.78,"t":"2026-10-16T16:05:00Z","v":2121,"vw":81.810625},{"c":81.89,"h":81.89,"l":81.78,"n":48,"o":81.78,"t":"2026-10-16T16:10:00Z","v":1709,"vw":81.8165},{"c":81.665,"h":81.89,"l":81.66,"n":140,"o":81.88,"t":"2026-10-16T16:15:00Z","v":4231,"vw":81.791842},{"c":81.6,"h":81.62,"l":81.6,"n":36,"o":81.62,"t":"2026-10-16T16:25:00Z","v":836,"vw":81.604831},{"c":81.465,"h":81.51,"l":81.465,"n":65,"o":81.51,"t":"2026-10-16T16:35:00Z","v":1018,"vw":81.48875},{"c":81.41,"h":81.41,"l":81.41,"n":13,"o":81.41,"t":"2026-10-16T16:40:00Z","v":187,"vw":81.41},{"c":81.35,"h":81.4,"l":81.35,"n":14,"o":81.4,"t":"2026-10-16T16:45:00Z","v":310,"vw":81.375},{"c":81.5,"h":81.5,"l":81.29,"n":127,"o":81.3,"t":"2026-10-16T16:50:00Z","v":4763,"vw":81.363448},{"c":81.47,"h":81.475,"l":81.47,"n":39,"o":81.475,"t":"2026-10-16T16:55:00Z","v":3222,"vw":81.474805},{"c":81.31,"h":81.32,"l":81.22,"n":64,"o":81.2748,"t":"2026-10-16T17:00:00Z","v":2490,"vw":81.274619},{"c":81.21,"h":81.3975,"l":81.21,"n":26,"o":81.22,"t":"2026-10-16T17:05:00Z","v":584,"vw":81.290775},{"c":81.42,"h":81.42,"l":81.3,"n":133,"o":81.3,"t":"2026-10-16T17:10:00Z","v":4786,"vw":81.33774},{"c":81.17,"h":81.4642,"l":81.15,"n":92,"o":81.4642,"t":"2026-10-16T17:15:00Z","v":2289,"vw":81.2656},{"c":81.08,"h":81.11,"l":81.08,"n":57,"o":81.11,"t":"2026-10-16T17:20:00Z","v":1464,"vw":81.096667},{"c":81.17,"h":81.17,"l":81.12,"n":27,"o":81.12,"t":"2026-10-16T17:25:00Z","v":743,"vw":81.161667},{"c":81.17,"h":81.3141,"l":81.01,"n":50,"o":81.01,"t":"2026-10-16T17:30:00Z","v":3329,"vw":81.198251},{"c":81.17,"h":81.23,"l":81.16,"n":46,"o":81.17,"t":"2026-10-16T17:35:00Z","v":1354,"vw":81.181111},{"c":81.27,"h":81.45,"l":81.26,"n":145,"o":81.29,"t":"2026-10-16T17:40:00Z","v":7294,"vw":81.337917},{"c":81.16,"h":81.16,"l":81.16,"n":4,"o":81.16,"t":"2026-10-16T17:45:00Z","v":214,"vw":81.16},{"c":81.12,"h":81.18,"l":81.12,"n":76,"o":81.18,"t":"2026-10-16T17:50:00Z","v":1744,"vw":81.136667},{"c":81.135,"h":81.135,"l":81.135,"n":23,"o":81.135,"t":"2026-10-16T17:55:00Z","v":843,"vw":81.135},{"c":80.87,"h":81.05,"l":80.87,"n":73,"o":81.05,"t":"2026-10-16T18:00:00Z","v":1932,"vw":80.975882},{"c":80.96,"h":81.065,"l":80.935,"n":194,"o":80.96,"t":"2026-10-16T18:05:00Z","v":7973,"vw":80.967198},{"c":80.93,"h":80.935,"l":80.93,"n":95,"o":80.935,"t":"2026-10-16T18:10:00Z","v":2144,"vw":80.932222},{"c":80.985,"h":81,"l":80.925,"n":110,"o":80.925,"t":"2026-10-16T18:15:00Z","v":3293,"vw":80.951667},{"c":80.9,"h":81,"l":80.9,"n":8,"o":81,"t":"2026-10-16T18:20:00Z","v":305,"vw":80.95},{"c":80.87,"h":81.01,"l":80.87,"n":84,"o":81.01,"t":"2026-10-16T18:25:00Z","v":1223,"vw":80.938966},{"c":81.05,"h":81.05,"l":80.855,"n":69,"o":80.855,"t":"2026-10-16T18:30:00Z","v":3296,"vw":80.970506},{"c":81.07,"h":81.07,"l":81,"n":161,"o":81.07,"t":"2026-10-16T18:35:00Z","v":2995,"vw":81.056},{"c":81.12,"h":81.15,"l":81.12,"n":125,"o":81.13,"t":"2026-10-16T18:40:00Z","v":2149,"vw":81.135879},{"c":80.72,"h":81.215,"l":80.72,"n":288,"o":81.215,"t":"2026-10-16T18:50:00Z","v":11125,"vw":80.834563},{"c":80.765,"h":80.835,"l":80.725,"n":61,"o":80.725,"t":"2026-10-16T18:55:00Z","v":1227,"vw":80.770065},{"c":80.82,"h":80.83,"l":80.765,"n":68,"o":80.765,"t":"2026-10-16T19:00:00Z","v":2183,"vw":80.780508},{"c":80.97,"h":80.97,"l":80.89,"n":161,"o":80.89,"t":"2026-10-16T19:05:00Z","v":7763,"vw":80.905341},{"c":80.95,"h":81.05,"l":80.95,"n":159,"o":81.025,"t":"2026-10-16T19:10:00Z","v":4200,"vw":81.020214},{"c":80.88,"h":80.89,"l":80.88,"n":35,"o":80.89,"t":"2026-10-16T19:15:00Z","v":796,"vw":80.885},{"c":81,"h":81.04,"l":80.92,"n":114,"o":80.92,"t":"2026-10-16T19:20:00Z","v":2798,"vw":80.991278},{"c":80.95,"h":81,"l":80.92,"n":163,"o":81,"t":"2026-10-16T19:25:00Z","v":4758,"vw":80.956386},{"c":80.89,"h":81,"l":80.81,"n":238,"o":80.94,"t":"2026-10-16T19:30:00Z","v":7671,"vw":80.908956},{"c":81.23,"h":81.23,"l":80.84,"n":181,"o":80.925,"t":"2026-10-16T19:35:00Z","v":8675,"vw":81.006717},{"c":81.35,"h":81.35,"l":81.24,"n":92,"o":81.345,"t":"2026-10-16T19:40:00Z","v":1889,"vw":81.327857},{"c":81.44,"h":81.77,"l":81.35,"n":474,"o":81.35,"t":"2026-10-16T19:45:00Z","v":23528,"vw":81.592161},{"c":82.08,"h":82.22,"l":81.47,"n":381,"o":81.47,"t":"2026-10-16T19:50:00Z","v":17778,"vw":81.931208},{"c":82.08,"h":82.22,"l":81.88,"n":1042,"o":82.115,"t":"2026-10-16T19:55:00Z","v":48024,"vw":82.081086},{"c":82.12,"h":82.12,"l":82.02,"n":29,"o":82.02,"t":"2026-10-16T20:00:00Z","v":90498,"vw":82.119612},{"c":81.96,"h":83.08,"l":81.31,"n":27,"o":81.31,"t":"2026-10-19T13:30:00Z","v":3239,"vw":81.598465},{"c":81,"h":81.395,"l":81,"n":200,"o":81.395,"t":"2026-10-19T13:40:00Z","v":12051,"vw":81.084188},{"c":80.72,"h":80.85,"l":80.6,"n":97,"o":80.85,"t":"2026-10-19T13:45:00Z","v":2347,"vw":80.705469},{"c":80.37,"h":80.37,"l":80.37,"n":13,"o":80.37,"t":"2026-10-19T13:50:00Z","v":304,"vw":80.37},{"c":80.57,"h":80.57,"l":80.36,"n":10,"o":80.36,"t":"2026-10-19T13:55:00Z","v":337,"vw":80.465},{"c":80.58,"h":80.58,"l":80.58,"n":15,"o":80.58,"t":"2026-10-19T14:05:00Z","v":876,"vw":80.58},{"c":80.59,"h":80.59,"l":80.59,"n":9,"o":80.59,"t":"2026-10-19T14:10:00Z","v":573,"vw":80.59},{"c":80.32,"h":80.59,"l":80.32,"n":21,"o":80.59,"t":"2026-10-19T14:15:00Z","v":368,"vw":80.469464},{"c":80.605,"h":80.605,"l":80.605,"n":8,"o":80.605,"t":"2026-10-19T14:20:00Z","v":289,"vw":80.605},{"c":80.565,"h":80.565,"l":80.565,"n":14,"o":80.565,"t":"2026-10-19T14:25:00Z","v":302,"vw":80.565},{"c":80.61,"h":80.8,"l":80.545,"n":259,"o":80.7,"t":"2026-10-19T14:30:00Z","v":8244,"vw":80.737816},{"c":80.62,"h":80.68,"l":80.57,"n":82,"o":80.57,"t":"2026-10-19T14:35:00Z","v":3536,"vw":80.61421},{"c":80.43,"h":80.55,"l":80.405,"n":124,"o":80.55,"t":"2026-10-19T14:40:00Z","v":3733,"vw":80.463303},{"c":80.525,"h":80.56,"l":80.475,"n":54,"o":80.475,"t":"2026-10-19T14:45:00Z","v":2150,"vw":80.522166},{"c":80.47,"h":80.56,"l":80.43,"n":74,"o":80.51,"t":"2026-10-19T14:50:00Z","v":2069,"vw":80.485921},{"c":80.39,"h":80.525,"l":80.39,"n":58,"o":80.39,"t":"2026-10-19T14:55:00Z","v":1121,"vw":80.437},{"c":80.4,"h":80.49,"l":80.39,"n":35,"o":80.39,"t":"2026-10-19T15:00:00Z","v":891,"vw":80.411667},{"c":80.55,"h":80.605,"l":80.48,"n":114,"o":80.57,"t":"2026-10-19T15:05:00Z","v":4931,"vw":80.539278},{"c":80.97,"h":80.97,"l":80.57,"n":160,"o":80.64,"t":"2026-10-19T15:10:00Z","v":5327,"vw":80.705208},{"c":80.91,"h":81.04,"l":80.885,"n":71,"o":80.89,"t":"2026-10-19T15:15:00Z","v":2026,"vw":80.965209},{"c":81,"h":81.1946,"l":81,"n":44,"o":81.1946,"t":"2026-10-19T15:30:00Z","v":1421,"vw":81.05955},{"c":81.13,"h":81.13,"l":81.015,"n":32,"o":81.015,"t":"2026-10-19T15:35:00Z","v":1304,"vw":81.029375},{"c":81.18,"h":81.18,"l":81.1,"n":79,"o":81.11,"t":"2026-10-19T15:40:00Z","v":2420,"vw":81.123077},{"c":81.09,"h":81.18,"l":81.06,"n":42,"o":81.18,"t":"2026-10-19T15:45:00Z","v":947,"vw":81.1},{"c":81.01,"h":81.06,"l":80.89,"n":122,"o":81.06,"t":"2026-10-19T15:50:00Z","v":4646,"vw":80.961103},{"c":80.925,"h":81.02,"l":80.92,"n":73,"o":81,"t":"2026-10-19T15:55:00Z","v":3670,"vw":80.962043},{"c":80.81,"h":80.925,"l":80.72,"n":133,"o":80.925,"t":"2026-10-19T16:00:00Z","v":6362,"vw":80.794795},{"c":80.895,"h":80.895,"l":80.75,"n":47,"o":80.75,"t":"2026-10-19T16:05:00Z","v":1857,"vw":80.827988},{"c":80.85,"h":80.85,"l":80.85,"n":3,"o":80.85,"t":"2026-10-19T16:10:00Z","v":103,"vw":80.85},{"c":80.8,"h":80.8,"l":80.79,"n":20,"o":80.8,"t":"2026-10-19T16:15:00Z","v":474,"vw":80.796667},{"c":80.77,"h":80.81,"l":80.74,"n":55,"o":80.81,"t":"2026-10-19T16:20:00Z","v":1733,"vw":80.752403},{"c":80.8,"h":80.82,"l":80.775,"n":39,"o":80.775,"t":"2026-10-19T16:25:00Z","v":1294,"vw":80.806936},{"c":80.86,"h":80.86,"l":80.805,"n":16,"o":80.805,"t":"2026-10-19T16:35:00Z","v":824,"vw":80.812517},{"c":80.9,"h":80.9,"l":80.81,"n":39,"o":80.81,"t":"2026-10-19T16:40:00Z","v":1673,"vw":80.865625},{"c":80.79,"h":80.89,"l":80.79,"n":102,"o":80.87,"t":"2026-10-19T16:45:00Z","v":3325,"vw":80.834599},{"c":80.79,"h":80.79,"l":80.79,"n":11,"o":80.79,"t":"2026-10-19T16:50:00Z","v":242,"vw":80.79},{"c":80.9656,"h":80.9656,"l":80.795,"n":83,"o":80.795,"t":"2026-10-19T16:55:00Z","v":2353,"vw":80.88131},{"c":80.97,"h":80.97,"l":80.97,"n":26,"o":80.97,"t":"2026-10-19T17:00:00Z","v":537,"vw":80.97},{"c":81,"h":81.05,"l":80.935,"n":52,"o":80.935,"t":"2026-10-19T17:05:00Z","v":1775,"vw":81.016607},{"c":80.87,"h":80.97,"l":80.87,"n":73,"o":80.96,"t":"2026-10-19T17:10:00Z","v":2166,"vw":80.922727},{"c":80.84,"h":80.9388,"l":80.84,"n":19,"o":80.9388,"t":"2026-10-19T17:15:00Z","v":405,"vw":80.894495},{"c":81,"h":81,"l":80.93,"n":29,"o":80.93,"t":"2026-10-19T17:20:00Z","v":559,"vw":80.965},{"c":81.02,"h":81.05,"l":81.02,"n":32,"o":81.05,"t":"2026-10-19T17:30:00Z","v":475,"vw":81.039047},{"c":81.12,"h":81.16,"l":81.065,"n":53,"o":81.065,"t":"2026-10-19T17:40:00Z","v":1194,"vw":81.126734},{"c":81.12,"h":81.125,"l":81.12,"n":70,"o":81.12,"t":"2026-10-19T17:45:00Z","v":2857,"vw":81.120458},{"c":81.22,"h":81.22,"l":81.22,"n":18,"o":81.22,"t":"2026-10-19T17:50:00Z","v":189,"vw":81.22},{"c":81.28,"h":81.28,"l":81.28,"n":11,"o":81.28,"t":"2026-10-19T17:55:00Z","v":260,"vw":81.28},{"c":81.26,"h":81.26,"l":81.19,"n":72,"o":81.22,"t":"2026-10-19T18:00:00Z","v":1708,"vw":81.219922},{"c":81.215,"h":81.215,"l":81.215,"n":35,"o":81.215,"t":"2026-10-19T18:10:00Z","v":445,"vw":81.215},{"c":81.28,"h":81.28,"l":81.28,"n":14,"o":81.28,"t":"2026-10-19T18:15:00Z","v":245,"vw":81.28},{"c":81.3,"h":81.31,"l":81.3,"n":24,"o":81.31,"t":"2026-10-19T18:20:00Z","v":662,"vw":81.302717},{"c":81.21,"h":81.35,"l":81.21,"n":130,"o":81.35,"t":"2026-10-19T18:25:00Z","v":2945,"vw":81.259485},{"c":81.15,"h":81.21,"l":81.135,"n":70,"o":81.21,"t":"2026-10-19T18:30:00Z","v":1805,"vw":81.161364},{"c":81.195,"h":81.27,"l":81.155,"n":63,"o":81.155,"t":"2026-10-19T18:35:00Z","v":2215,"vw":81.205455},{"c":81.19,"h":81.19,"l":81.19,"n":14,"o":81.19,"t":"2026-10-19T18:40:00Z","v":177,"vw":81.19},{"c":81.16,"h":81.16,"l":81.16,"n":10,"o":81.16,"t":"2026-10-19T18:45:00Z","v":265,"vw":81.16},{"c":81.09,"h":81.15,"l":81.09,"n":46,"o":81.15,"t":"2026-10-19T18:50:00Z","v":1252,"vw":81.12271},{"c":80.98,"h":81.04,"l":80.98,"n":71,"o":81.04,"t":"2026-10-19T18:55:00Z","v":1027,"vw":81},{"c":80.79,"h":80.8606,"l":80.79,"n":103,"o":80.855,"t":"2026-10-19T19:10:00Z","v":1757,"vw":80.826528},{"c":80.78,"h":80.888,"l":80.78,"n":216,"o":80.835,"t":"2026-10-19T19:15:00Z","v":4696,"vw":80.847793},{"c":80.735,"h":80.735,"l":80.72,"n":49,"o":80.725,"t":"2026-10-19T19:20:00Z","v":499,"vw":80.726667},{"c":80.71,"h":80.76,"l":80.7,"n":139,"o":80.74,"t":"2026-10-19T19:25:00Z","v":2213,"vw":80.730099},{"c":80.615,"h":80.67,"l":80.58,"n":172,"o":80.67,"t":"2026-10-19T19:30:00Z","v":3358,"vw":80.611266},{"c":80.46,"h":80.615,"l":80.46,"n":186,"o":80.615,"t":"2026-10-19T19:35:00Z","v":2638,"vw":80.537422},{"c":80.67,"h":80.68,"l":80.45,"n":412,"o":80.46,"t":"2026-10-19T19:40:00Z","v":16449,"vw":80.537753},{"c":80.805,"h":80.86,"l":80.68,"n":271,"o":80.69,"t":"2026-10-19T19:45:00Z","v":9390,"vw":80.781405},{"c":80.52,"h":80.8,"l":80.51,"n":237,"o":80.75,"t":"2026-10-19T19:50:00Z","v":6725,"vw":80.67},{"c":80.74,"h":80.925,"l":80.51,"n":1036,"o":80.54,"t":"2026-10-19T19:55:00Z","v":34773,"vw":80.786922},{"c":80.81,"h":80.81,"l":80.81,"n":32,"o":80.81,"t":"2026-10-19T20:00:00Z","v":94200,"vw":80.81},{"c":80.815,"h":81,"l":80.47,"n":98,"o":80.47,"t":"2026-10-20T13:30:00Z","v":15442,"vw":80.697055},{"c":81.035,"h":81.035,"l":80.71,"n":81,"o":80.71,"t":"2026-10-20T13:35:00Z","v":8375,"vw":80.770771},{"c":81.135,"h":81.135,"l":80.85,"n":39,"o":81.125,"t":"2026-10-20T13:40:00Z","v":2572,"vw":81.110639},{"c":81.135,"h":81.135,"l":80.845,"n":26,"o":81.135,"t":"2026-10-20T13:45:00Z","v":1023,"vw":81.102484},{"c":80.92,"h":80.92,"l":80.81,"n":27,"o":80.81,"t":"2026-10-20T13:50:00Z","v":984,"vw":80.857149},{"c":80.915,"h":80.915,"l":80.915,"n":6,"o":80.915,"t":"2026-10-20T13:55:00Z","v":376,"vw":80.915},{"c":80.611,"h":80.91,"l":80.611,"n":6,"o":80.91,"t":"2026-10-20T14:00:00Z","v":361,"vw":80.781121},{"c":80.52,"h":80.69,"l":80.48,"n":40,"o":80.69,"t":"2026-10-20T14:05:00Z","v":1432,"vw":80.58},{"c":80.255,"h":80.775,"l":80.06,"n":119,"o":80.775,"t":"2026-10-20T14:10:00Z","v":9045,"vw":80.192972},{"c":80.57,"h":80.57,"l":80.37,"n":47,"o":80.37,"t":"2026-10-20T14:15:00Z","v":1263,"vw":80.462354},{"c":81.175,"h":81.175,"l":80.73,"n":22,"o":80.73,"t":"2026-10-20T14:20:00Z","v":811,"vw":81.043},{"c":80.99,"h":80.99,"l":80.99,"n":28,"o":80.99,"t":"2026-10-20T14:25:00Z","v":497,"vw":80.99},{"c":81.15,"h":81.3,"l":81.14,"n":45,"o":81.3,"t":"2026-10-20T14:30:00Z","v":1053,"vw":81.188333},{"c":81.1,"h":81.1,"l":81.1,"n":25,"o":81.1,"t":"2026-10-20T14:35:00Z","v":380,"vw":81.1},{"c":81.25,"h":81.25,"l":81.08,"n":78,"o":81.08,"t":"2026-10-20T14:40:00Z","v":1517,"vw":81.185},{"c":81.34,"h":81.34,"l":81.31,"n":65,"o":81.31,"t":"2026-10-20T14:45:00Z","v":984,"vw":81.325},{"c":81.56,"h":81.56,"l":81.44,"n":81,"o":81.44,"t":"2026-10-20T14:50:00Z","v":1394,"vw":81.5},{"c":81.68,"h":81.705,"l":81.52,"n":41,"o":81.615,"t":"2026-10-20T14:55:00Z","v":2434,"vw":81.652743},{"c":81.575,"h":81.59,"l":81.445,"n":119,"o":81.59,"t":"2026-10-20T15:00:00Z","v":2887,"vw":81.501875},{"c":81.67,"h":81.67,"l":81.67,"n":10,"o":81.67,"t":"2026-10-20T15:05:00Z","v":160,"vw":81.67},{"c":81.485,"h":81.665,"l":81.345,"n":235,"o":81.665,"t":"2026-10-20T15:10:00Z","v":11671,"vw":81.467311},{"c":81.6,"h":81.6,"l":81.4878,"n":13,"o":81.4878,"t":"2026-10-20T15:15:00Z","v":717,"vw":81.504857},{"c":81.38,"h":81.6,"l":81.36,"n":187,"o":81.495,"t":"2026-10-20T15:20:00Z","v":7764,"vw":81.493085},{"c":81.4425,"h":81.4425,"l":81.4425,"n":5,"o":81.4425,"t":"2026-10-20T15:25:00Z","v":145,"vw":81.4425},{"c":81.25,"h":81.29,"l":81.25,"n":79,"o":81.28,"t":"2026-10-20T15:30:00Z","v":1560,"vw":81.275714},{"c":81.6025,"h":81.6025,"l":81.34,"n":161,"o":81.34,"t":"2026-10-20T15:40:00Z","v":7651,"vw":81.458587},{"c":81.56,"h":81.56,"l":81.5,"n":42,"o":81.5,"t":"2026-10-20T15:45:00Z","v":1150,"vw":81.53},{"c":81.585,"h":81.69,"l":81.57,"n":91,"o":81.58,"t":"2026-10-20T15:50:00Z","v":3430,"vw":81.598915},{"c":81.27,"h":81.49,"l":81.27,"n":69,"o":81.49,"t":"2026-10-20T15:55:00Z","v":1420,"vw":81.39},{"c":81.24,"h":81.24,"l":81.18,"n":15,"o":81.18,"t":"2026-10-20T16:00:00Z","v":362,"vw":81.22},{"c":81.05,"h":81.235,"l":81.05,"n":126,"o":81.21,"t":"2026-10-20T16:05:00Z","v":3589,"vw":81.108235},{"c":81.03,"h":81.03,"l":80.98,"n":7,"o":80.98,"t":"2026-10-20T16:10:00Z","v":392,"vw":81.007974},{"c":80.89,"h":81.08,"l":80.89,"n":189,"o":81,"t":"2026-10-20T16:15:00Z","v":12400,"vw":80.989337},{"c":80.72,"h":80.765,"l":80.72,"n":5,"o":80.765,"t":"2026-10-20T16:20:00Z","v":287,"vw":80.7425},{"c":80.81,"h":80.81,"l":80.7,"n":25,"o":80.8,"t":"2026-10-20T16:25:00Z","v":960,"vw":80.786482},{"c":80.91,"h":80.94,"l":80.87,"n":37,"o":80.87,"t":"2026-10-20T16:30:00Z","v":1495,"vw":80.908636},{"c":80.94,"h":80.94,"l":80.86,"n":47,"o":80.86,"t":"2026-10-20T16:35:00Z","v":1089,"vw":80.916},{"c":80.91,"h":80.92,"l":80.89,"n":21,"o":80.89,"t":"2026-10-20T16:40:00Z","v":504,"vw":80.906667},{"c":81.125,"h":81.125,"l":80.9246,"n":50,"o":80.99,"t":"2026-10-20T16:45:00Z","v":2450,"vw":81.004977},{"c":80.85,"h":81.05,"l":80.815,"n":188,"o":81.05,"t":"2026-10-20T16:50:00Z","v":5933,"vw":80.97026},{"c":80.72,"h":80.79,"l":80.72,"n":20,"o":80.79,"t":"2026-10-20T16:55:00Z","v":407,"vw":80.755},{"c":80.89,"h":80.89,"l":80.79,"n":55,"o":80.79,"t":"2026-10-20T17:00:00Z","v":1416,"vw":80.828993},{"c":80.83,"h":80.905,"l":80.83,"n":16,"o":80.905,"t":"2026-10-20T17:05:00Z","v":256,"vw":80.8675},{"c":80.905,"h":80.915,"l":80.905,"n":20,"o":80.915,"t":"2026-10-20T17:10:00Z","v":642,"vw":80.907212},{"c":81.105,"h":81.105,"l":80.93,"n":64,"o":80.93,"t":"2026-10-20T17:15:00Z","v":3001,"vw":81.021786},{"c":81.125,"h":81.125,"l":81.01,"n":38,"o":81.11,"t":"2026-10-20T17:20:00Z","v":1048,"vw":81.100476},{"c":81.135,"h":81.135,"l":81.03,"n":41,"o":81.13,"t":"2026-10-20T17:25:00Z","v":860,"vw":81.1075},{"c":81.05,"h":81.1801,"l":81.05,"n":45,"o":81.135,"t":"2026-10-20T17:30:00Z","v":1010,"vw":81.111776},{"c":81.135,"h":81.23,"l":81.06,"n":30,"o":81.135,"t":"2026-10-20T17:35:00Z","v":742,"vw":81.14},{"c":81.175,"h":81.24,"l":81.135,"n":147,"o":81.135,"t":"2026-10-20T17:40:00Z","v":7332,"vw":81.161126},{"c":81.18,"h":81.18,"l":81.14,"n":68,"o":81.175,"t":"2026-10-20T17:45:00Z","v":1829,"vw":81.167347},{"c":81.3125,"h":81.3125,"l":81.12,"n":100,"o":81.18,"t":"2026-10-20T17:50:00Z","v":3041,"vw":81.232548},{"c":81.305,"h":81.305,"l":81.26,"n":82,"o":81.27,"t":"2026-10-20T17:55:00Z","v":5722,"vw":81.286406},{"c":81.27,"h":81.33,"l":81.27,"n":62,"o":81.3,"t":"2026-10-20T18:00:00Z","v":6770,"vw":81.301709},{"c":81.21,"h":81.285,"l":81.21,"n":77,"o":81.285,"t":"2026-10-20T18:05:00Z","v":3870,"vw":81.231058},{"c":81.32,"h":81.32,"l":81.265,"n":37,"o":81.265,"t":"2026-10-20T18:10:00Z","v":757,"vw":81.2925},{"c":81.355,"h":81.355,"l":81.325,"n":25,"o":81.325,"t":"2026-10-20T18:15:00Z","v":1470,"vw":81.347104},{"c":81.315,"h":81.315,"l":81.315,"n":35,"o":81.315,"t":"2026-10-20T18:20:00Z","v":952,"vw":81.315},{"c":81.325,"h":81.325,"l":81.325,"n":9,"o":81.325,"t":"2026-10-20T18:25:00Z","v":145,"vw":81.325},{"c":81.44,"h":81.51,"l":81.325,"n":120,"o":81.39,"t":"2026-10-20T18:30:00Z","v":3906,"vw":81.400293},{"c":81.275,"h":81.44,"l":81.23,"n":110,"o":81.43,"t":"2026-10-20T18:35:00Z","v":2986,"vw":81.391323},{"c":81.18,"h":81.295,"l":81.18,"n":90,"o":81.295,"t":"2026-10-20T18:40:00Z","v":3179,"vw":81.216471},{"c":81.385,"h":81.385,"l":81.17,"n":107,"o":81.17,"t":"2026-10-20T18:45:00Z","v":6165,"vw":81.202253},{"c":81.22,"h":81.25,"l":81.22,"n":34,"o":81.25,"t":"2026-10-20T18:50:00Z","v":772,"vw":81.2425},{"c":81.22,"h":81.22,"l":81.22,"n":13,"o":81.22,"t":"2026-10-20T18:55:00Z","v":2935,"vw":81.22},{"c":81.185,"h":81.225,"l":81.16,"n":47,"o":81.22,"t":"2026-10-20T19:00:00Z","v":3190,"vw":81.198683},{"c":81.22,"h":81.23,"l":81.19,"n":27,"o":81.19,"t":"2026-10-20T19:05:00Z","v":1654,"vw":81.210924},{"c":81.28,"h":81.28,"l":81.22,"n":75,"o":81.22,"t":"2026-10-20T19:10:00Z","v":4246,"vw":81.246343},{"c":81.45,"h":81.45,"l":81.2,"n":192,"o":81.2901,"t":"2026-10-20T19:15:00Z","v":6603,"vw":81.289686},{"c":81.45,"h":81.455,"l":81.45,"n":32,"o":81.455,"t":"2026-10-20T19:20:00Z","v":889,"vw":81.454016},{"c":81.55,"h":81.6,"l":81.45,"n":242,"o":81.45,"t":"2026-10-20T19:25:00Z","v":9675,"vw":81.56188},{"c":81.52,"h":81.6,"l":81.52,"n":123,"o":81.595,"t":"2026-10-20T19:30:00Z","v":3353,"vw":81.549052},{"c":81.48,"h":81.55,"l":81.43,"n":160,"o":81.5,"t":"2026-10-20T19:35:00Z","v":4109,"vw":81.482211},{"c":81.59,"h":81.595,"l":81.43,"n":197,"o":81.44,"t":"2026-10-20T19:40:00Z","v":9153,"vw":81.490417},{"c":81.585,"h":81.585,"l":81.5,"n":142,"o":81.5,"t":"2026-10-20T19:45:00Z","v":3851,"vw":81.544532},{"c":81.63,"h":81.63,"l":81.5,"n":215,"o":81.53,"t":"2026-10-20T19:50:00Z","v":7152,"vw":81.559559},{"c":81.58,"h":81.74,"l":81.52,"n":773,"o":81.61,"t":"2026-10-20T19:55:00Z","v":22855,"vw":81.633042},{"c":81.56,"h":81.56,"l":81.56,"n":35,"o":81.56,"t":"2026-10-20T20:00:00Z","v":53893,"vw":81.56},{"c":82.13,"h":82.13,"l":81.615,"n":51,"o":82.02,"t":"2026-10-21T13:30:00Z","v":4481,"vw":81.7775},{"c":81.375,"h":81.375,"l":81.33,"n":25,"o":81.33,"t":"2026-10-21T13:35:00Z","v":2997,"vw":81.339449},{"c":81.54,"h":81.54,"l":81.54,"n":1,"o":81.54,"t":"2026-10-21T13:45:00Z","v":100,"vw":81.54},{"c":81.49,"h":81.49,"l":81.2958,"n":27,"o":81.48,"t":"2026-10-21T13:50:00Z","v":1661,"vw":81.462118},{"c":81.46,"h":81.99,"l":81.26,"n":157,"o":81.49,"t":"2026-10-21T13:55:00Z","v":25195,"vw":81.465395},{"c":81.56,"h":81.75,"l":81.38,"n":57,"o":81.75,"t":"2026-10-21T14:00:00Z","v":2344,"vw":81.50375},{"c":81.53,"h":81.75,"l":81.53,"n":32,"o":81.56,"t":"2026-10-21T14:10:00Z","v":2000,"vw":81.578824},{"c":81.44,"h":81.7,"l":81.44,"n":67,"o":81.535,"t":"2026-10-21T14:15:00Z","v":3729,"vw":81.545026},{"c":81.3,"h":81.585,"l":81.3,"n":103,"o":81.45,"t":"2026-10-21T14:20:00Z","v":4958,"vw":81.446186},{"c":81.2,"h":81.36,"l":81.2,"n":8,"o":81.36,"t":"2026-10-21T14:25:00Z","v":303,"vw":81.267797},{"c":81.465,"h":81.465,"l":81.45,"n":14,"o":81.45,"t":"2026-10-21T14:30:00Z","v":501,"vw":81.4575},{"c":81.845,"h":81.845,"l":81.55,"n":42,"o":81.55,"t":"2026-10-21T14:35:00Z","v":2202,"vw":81.610588},{"c":81.555,"h":82.04,"l":81.555,"n":80,"o":82.04,"t":"2026-10-21T14:50:00Z","v":4096,"vw":81.688394},{"c":81.71,"h":81.71,"l":81.625,"n":13,"o":81.645,"t":"2026-10-21T14:55:00Z","v":737,"vw":81.656667},{"c":81.59,"h":81.64,"l":81.515,"n":61,"o":81.64,"t":"2026-10-21T15:00:00Z","v":2018,"vw":81.558656},{"c":81.625,"h":81.625,"l":81.625,"n":8,"o":81.625,"t":"2026-10-21T15:05:00Z","v":286,"vw":81.625},{"c":81.6299,"h":81.6299,"l":81.625,"n":16,"o":81.625,"t":"2026-10-21T15:10:00Z","v":811,"vw":81.629043},{"c":81.635,"h":81.64,"l":81.63,"n":24,"o":81.63,"t":"2026-10-21T15:20:00Z","v":706,"vw":81.633},{"c":81.915,"h":81.915,"l":81.74,"n":37,"o":81.74,"t":"2026-10-21T15:25:00Z","v":1268,"vw":81.8},{"c":81.575,"h":81.73,"l":81.575,"n":56,"o":81.6801,"t":"2026-10-21T15:30:00Z","v":2416,"vw":81.692424},{"c":81.655,"h":81.785,"l":81.63,"n":59,"o":81.785,"t":"2026-10-21T15:35:00Z","v":2528,"vw":81.73},{"c":81.665,"h":81.665,"l":81.665,"n":9,"o":81.665,"t":"2026-10-21T15:40:00Z","v":327,"vw":81.665},{"c":81.66,"h":81.66,"l":81.66,"n":4,"o":81.66,"t":"2026-10-21T15:45:00Z","v":276,"vw":81.66},{"c":81.655,"h":81.655,"l":81.655,"n":12,"o":81.655,"t":"2026-10-21T15:50:00Z","v":559,"vw":81.655},{"c":81.4875,"h":81.67,"l":81.485,"n":147,"o":81.67,"t":"2026-10-21T16:00:00Z","v":3990,"vw":81.5975},{"c":81.5,"h":81.56,"l":81.485,"n":34,"o":81.485,"t":"2026-10-21T16:05:00Z","v":1089,"vw":81.50644},{"c":81.64,"h":81.64,"l":81.54,"n":26,"o":81.57,"t":"2026-10-21T16:10:00Z","v":1126,"vw":81.581},{"c":81.645,"h":81.645,"l":81.645,"n":10,"o":81.645,"t":"2026-10-21T16:15:00Z","v":205,"vw":81.645},{"c":81.53,"h":81.53,"l":81.53,"n":5,"o":81.53,"t":"2026-10-21T16:25:00Z","v":154,"vw":81.53},{"c":81.63,"h":81.63,"l":81.63,"n":25,"o":81.63,"t":"2026-10-21T16:30:00Z","v":710,"vw":81.63},{"c":81.79,"h":81.79,"l":81.53,"n":111,"o":81.63,"t":"2026-10-21T16:35:00Z","v":8820,"vw":81.637989},{"c":81.405,"h":81.75,"l":81.4,"n":164,"o":81.74,"t":"2026-10-21T16:40:00Z","v":7129,"vw":81.530327},{"c":81.39,"h":81.405,"l":81.39,"n":34,"o":81.405,"t":"2026-10-21T16:45:00Z","v":702,"vw":81.3975},{"c":81.39,"h":81.39,"l":81.28,"n":140,"o":81.38,"t":"2026-10-21T17:00:00Z","v":7580,"vw":81.298845},{"c":81.375,"h":81.375,"l":81.375,"n":17,"o":81.375,"t":"2026-10-21T17:05:00Z","v":483,"vw":81.375},{"c":81.36,"h":81.36,"l":81.36,"n":20,"o":81.36,"t":"2026-10-21T17:10:00Z","v":615,"vw":81.36},{"c":81.345,"h":81.345,"l":81.29,"n":20,"o":81.29,"t":"2026-10-21T17:20:00Z","v":1085,"vw":81.336538},{"c":81.37,"h":81.37,"l":81.345,"n":23,"o":81.345,"t":"2026-10-21T17:30:00Z","v":561,"vw":81.351796},{"c":81.35,"h":81.35,"l":81.35,"n":14,"o":81.35,"t":"2026-10-21T17:40:00Z","v":225,"vw":81.35},{"c":81.4,"h":81.44,"l":81.365,"n":130,"o":81.365,"t":"2026-10-21T17:45:00Z","v":7941,"vw":81.400801},{"c":81.41,"h":81.41,"l":81.41,"n":22,"o":81.41,"t":"2026-10-21T17:50:00Z","v":428,"vw":81.41},{"c":81.385,"h":81.42,"l":81.365,"n":117,"o":81.41,"t":"2026-10-21T17:55:00Z","v":4361,"vw":81.392094},{"c":81.3,"h":81.32,"l":81.29,"n":49,"o":81.32,"t":"2026-10-21T18:00:00Z","v":1115,"vw":81.305},{"c":81.365,"h":81.365,"l":81.29,"n":12,"o":81.29,"t":"2026-10-21T18:05:00Z","v":632,"vw":81.333553},{"c":81.41,"h":81.41,"l":81.41,"n":11,"o":81.41,"t":"2026-10-21T18:10:00Z","v":341,"vw":81.41},{"c":81.29,"h":81.29,"l":81.29,"n":48,"o":81.29,"t":"2026-10-21T18:15:00Z","v":504,"vw":81.29},{"c":81.35,"h":81.35,"l":81.29,"n":39,"o":81.29,"t":"2026-10-21T18:20:00Z","v":1260,"vw":81.344},{"c":81.55,"h":81.55,"l":81.345,"n":128,"o":81.35,"t":"2026-10-21T18:25:00Z","v":7307,"vw":81.373664},{"c":81.58,"h":81.58,"l":81.56,"n":19,"o":81.56,"t":"2026-10-21T18:30:00Z","v":608,"vw":81.573},{"c":81.56,"h":81.57,"l":81.41,"n":123,"o":81.45,"t":"2026-10-21T18:35:00Z","v":4416,"vw":81.477174},{"c":81.7125,"h":81.7125,"l":81.63,"n":23,"o":81.675,"t":"2026-10-21T18:40:00Z","v":1219,"vw":81.655126},{"c":81.625,"h":81.66,"l":81.625,"n":60,"o":81.65,"t":"2026-10-21T18:45:00Z","v":1855,"vw":81.640718},{"c":81.67,"h":81.67,"l":81.605,"n":34,"o":81.64,"t":"2026-10-21T18:50:00Z","v":1187,"vw":81.648571},{"c":81.48,"h":81.6,"l":81.48,"n":178,"o":81.6,"t":"2026-10-21T18:55:00Z","v":3112,"vw":81.523333},{"c":81.3025,"h":81.455,"l":81.28,"n":102,"o":81.39,"t":"2026-10-21T19:00:00Z","v":2666,"vw":81.372321},{"c":81.35,"h":81.35,"l":81.325,"n":37,"o":81.345,"t":"2026-10-21T19:05:00Z","v":811,"vw":81.343827},{"c":81.51,"h":81.51,"l":81.22,"n":90,"o":81.22,"t":"2026-10-21T19:10:00Z","v":2927,"vw":81.459702},{"c":81.66,"h":81.8,"l":81.66,"n":112,"o":81.66,"t":"2026-10-21T19:15:00Z","v":2951,"vw":81.723333},{"c":81.61,"h":81.725,"l":81.61,"n":92,"o":81.725,"t":"2026-10-21T19:20:00Z","v":3193,"vw":81.648951},{"c":81.705,"h":81.8,"l":81.59,"n":98,"o":81.62,"t":"2026-10-21T19:25:00Z","v":6066,"vw":81.703911},{"c":81.6,"h":81.725,"l":81.6,"n":116,"o":81.64,"t":"2026-10-21T19:30:00Z","v":3900,"vw":81.6616},{"c":81.64,"h":81.64,"l":81.635,"n":32,"o":81.635,"t":"2026-10-21T19:35:00Z","v":2073,"vw":81.639484},{"c":81.725,"h":81.725,"l":81.62,"n":138,"o":81.63,"t":"2026-10-21T19:40:00Z","v":5783,"vw":81.698302},{"c":82.1775,"h":82.1775,"l":81.73,"n":222,"o":81.73,"t":"2026-10-21T19:45:00Z","v":9565,"vw":81.886757},{"c":81.765,"h":81.98,"l":81.7,"n":271,"o":81.97,"t":"2026-10-21T19:50:00Z","v":8278,"vw":81.846409},{"c":81.9,"h":81.915,"l":81.55,"n":805,"o":81.7,"t":"2026-10-21T19:55:00Z","v":33467,"vw":81.770442},{"c":81.9,"h":81.9,"l":81.9,"n":25,"o":81.9,"t":"2026-10-21T20:00:00Z","v":64572,"vw":81.9},{"c":81.56,"h":81.69,"l":81,"n":71,"o":81.38,"t":"2026-10-22T13:30:00Z","v":7658,"vw":81.412839},{"c":81.6,"h":81.99,"l":80.9381,"n":118,"o":81.205,"t":"2026-10-22T13:35:00Z","v":5867,"vw":81.664679},{"c":81.955,"h":81.955,"l":81.6,"n":21,"o":81.955,"t":"2026-10-22T13:40:00Z","v":873,"vw":81.808929},{"c":81.97,"h":81.99,"l":81.97,"n":7,"o":81.99,"t":"2026-10-22T13:45:00Z","v":435,"vw":81.983333},{"c":81.955,"h":81.955,"l":81.955,"n":2,"o":81.955,"t":"2026-10-22T13:50:00Z","v":133,"vw":81.955},{"c":82.515,"h":82.7,"l":81.955,"n":49,"o":81.955,"t":"2026-10-22T13:55:00Z","v":8415,"vw":82.469331},{"c":82.485,"h":82.845,"l":82.41,"n":119,"o":82.845,"t":"2026-10-22T14:00:00Z","v":8696,"vw":82.501497},{"c":82.39,"h":82.605,"l":82.39,"n":48,"o":82.39,"t":"2026-10-22T14:05:00Z","v":2080,"vw":82.420406},{"c":82.55,"h":82.55,"l":82.39,"n":24,"o":82.39,"t":"2026-10-22T14:10:00Z","v":1089,"vw":82.467389},{"c":82.4,"h":82.6,"l":82.39,"n":60,"o":82.39,"t":"2026-10-22T14:15:00Z","v":2837,"vw":82.4276},{"c":82.23,"h":82.23,"l":82.23,"n":9,"o":82.23,"t":"2026-10-22T14:25:00Z","v":240,"vw":82.23},{"c":82.325,"h":82.41,"l":82.24,"n":50,"o":82.41,"t":"2026-10-22T14:30:00Z","v":1108,"vw":82.30375},{"c":82.155,"h":82.155,"l":82.09,"n":45,"o":82.12,"t":"2026-10-22T14:35:00Z","v":1445,"vw":82.130834},{"c":82.34,"h":82.425,"l":82.34,"n":50,"o":82.375,"t":"2026-10-22T14:40:00Z","v":2680,"vw":82.408666},{"c":82.525,"h":82.82,"l":82.52,"n":175,"o":82.73,"t":"2026-10-22T14:45:00Z","v":7912,"vw":82.702111},{"c":82.54,"h":82.54,"l":82.53,"n":29,"o":82.535,"t":"2026-10-22T14:50:00Z","v":1144,"vw":82.537573},{"c":82.48,"h":82.49,"l":82.48,"n":10,"o":82.49,"t":"2026-10-22T14:55:00Z","v":222,"vw":82.485},{"c":82.775,"h":82.775,"l":82.76,"n":15,"o":82.76,"t":"2026-10-22T15:00:00Z","v":626,"vw":82.766834},{"c":82.695,"h":82.695,"l":82.62,"n":62,"o":82.69,"t":"2026-10-22T15:05:00Z","v":1135,"vw":82.672405},{"c":82.82,"h":82.82,"l":82.56,"n":35,"o":82.57,"t":"2026-10-22T15:10:00Z","v":1614,"vw":82.748},{"c":83.165,"h":83.165,"l":82.975,"n":126,"o":83.03,"t":"2026-10-22T15:15:00Z","v":9982,"vw":82.99825},{"c":83.49,"h":83.49,"l":83.21,"n":48,"o":83.21,"t":"2026-10-22T15:20:00Z","v":1517,"vw":83.337328},{"c":83.3168,"h":83.6699,"l":83.3168,"n":49,"o":83.6699,"t":"2026-10-22T15:25:00Z","v":2534,"vw":83.469263},{"c":83.38,"h":83.55,"l":83.17,"n":76,"o":83.47,"t":"2026-10-22T15:30:00Z","v":4370,"vw":83.414558},{"c":83.06,"h":83.16,"l":83.06,"n":61,"o":83.16,"t":"2026-10-22T15:40:00Z","v":1129,"vw":83.125},{"c":82.845,"h":82.925,"l":82.75,"n":48,"o":82.925,"t":"2026-10-22T15:45:00Z","v":1769,"vw":82.853125},{"c":82.69,"h":82.97,"l":82.69,"n":44,"o":82.84,"t":"2026-10-22T15:50:00Z","v":1024,"vw":82.793353},{"c":82.71,"h":82.91,"l":82.65,"n":47,"o":82.68,"t":"2026-10-22T15:55:00Z","v":2946,"vw":82.814672},{"c":82.855,"h":83.0156,"l":82.855,"n":21,"o":83.0156,"t":"2026-10-22T16:00:00Z","v":694,"vw":82.98269},{"c":83.105,"h":83.18,"l":82.865,"n":62,"o":82.87,"t":"2026-10-22T16:05:00Z","v":3237,"vw":82.948562},{"c":83.12,"h":83.32,"l":83.12,"n":29,"o":83.12,"t":"2026-10-22T16:10:00Z","v":1049,"vw":83.160568},{"c":83.175,"h":83.175,"l":83.175,"n":8,"o":83.175,"t":"2026-10-22T16:15:00Z","v":578,"vw":83.175},{"c":83.395,"h":83.395,"l":83.21,"n":53,"o":83.31,"t":"2026-10-22T16:20:00Z","v":2417,"vw":83.255096},{"c":83.39,"h":83.39,"l":83.385,"n":27,"o":83.385,"t":"2026-10-22T16:25:00Z","v":1138,"vw":83.389208},{"c":83.4,"h":83.515,"l":83.23,"n":30,"o":83.23,"t":"2026-10-22T16:30:00Z","v":770,"vw":83.412206},{"c":83.22,"h":83.55,"l":83.22,"n":99,"o":83.415,"t":"2026-10-22T16:35:00Z","v":3002,"vw":83.292704},{"c":83.13,"h":83.26,"l":83.11,"n":38,"o":83.26,"t":"2026-10-22T16:40:00Z","v":1482,"vw":83.177013},{"c":83.1,"h":83.1,"l":82.81,"n":133,"o":83.09,"t":"2026-10-22T16:45:00Z","v":6592,"vw":83.058337},{"c":83.155,"h":83.155,"l":83.1175,"n":6,"o":83.1475,"t":"2026-10-22T16:50:00Z","v":322,"vw":83.14},{"c":83.125,"h":83.24,"l":83.04,"n":75,"o":83.24,"t":"2026-10-22T16:55:00Z","v":2288,"vw":83.146562},{"c":83.05,"h":83.09,"l":83.04,"n":18,"o":83.09,"t":"2026-10-22T17:05:00Z","v":518,"vw":83.061429},{"c":83.04,"h":83.06,"l":83.03,"n":32,"o":83.055,"t":"2026-10-22T17:10:00Z","v":1784,"vw":83.050769},{"c":83.03,"h":83.03,"l":83.03,"n":10,"o":83.03,"t":"2026-10-22T17:15:00Z","v":480,"vw":83.03},{"c":83.035,"h":83.04,"l":83.035,"n":57,"o":83.035,"t":"2026-10-22T17:20:00Z","v":1865,"vw":83.038424},{"c":82.96,"h":83.04,"l":82.96,"n":19,"o":82.97,"t":"2026-10-22T17:30:00Z","v":730,"vw":82.989208},{"c":83.12,"h":83.12,"l":83.12,"n":11,"o":83.12,"t":"2026-10-22T17:35:00Z","v":206,"vw":83.12},{"c":83.035,"h":83.035,"l":82.8901,"n":43,"o":82.8901,"t":"2026-10-22T17:40:00Z","v":996,"vw":82.938775},{"c":82.83,"h":82.89,"l":82.83,"n":59,"o":82.89,"t":"2026-10-22T17:45:00Z","v":1273,"vw":82.87},{"c":82.94,"h":83.02,"l":82.84,"n":41,"o":82.93,"t":"2026-10-22T17:50:00Z","v":2490,"vw":82.956725},{"c":83.145,"h":83.15,"l":83.045,"n":84,"o":83.07,"t":"2026-10-22T17:55:00Z","v":6851,"vw":83.136281},{"c":82.89,"h":83.145,"l":82.89,"n":67,"o":83.145,"t":"2026-10-22T18:00:00Z","v":1429,"vw":83.061875},{"c":82.8301,"h":83.01,"l":82.8301,"n":16,"o":83.01,"t":"2026-10-22T18:05:00Z","v":371,"vw":82.898244},{"c":83.075,"h":83.13,"l":83.0126,"n":164,"o":83.055,"t":"2026-10-22T18:15:00Z","v":7005,"vw":83.085656},{"c":83.165,"h":83.17,"l":83.075,"n":104,"o":83.08,"t":"2026-10-22T18:20:00Z","v":8111,"vw":83.090864},{"c":83.19,"h":83.23,"l":83.0849,"n":98,"o":83.165,"t":"2026-10-22T18:25:00Z","v":2059,"vw":83.152304},{"c":83.32,"h":83.32,"l":83.18,"n":68,"o":83.18,"t":"2026-10-22T18:30:00Z","v":1553,"vw":83.244},{"c":83.175,"h":83.25,"l":83.1,"n":68,"o":83.23,"t":"2026-10-22T18:35:00Z","v":2162,"vw":83.18},{"c":83.1,"h":83.105,"l":83.1,"n":16,"o":83.105,"t":"2026-10-22T18:40:00Z","v":565,"vw":83.102},{"c":83.11,"h":83.18,"l":83.11,"n":154,"o":83.135,"t":"2026-10-22T18:45:00Z","v":8825,"vw":83.148859},{"c":83.15,"h":83.1525,"l":83.12,"n":28,"o":83.12,"t":"2026-10-22T18:50:00Z","v":787,"vw":83.137857},{"c":83.1,"h":83.215,"l":83.1,"n":25,"o":83.215,"t":"2026-10-22T18:55:00Z","v":581,"vw":83.18625},{"c":83.17,"h":83.195,"l":83.085,"n":148,"o":83.105,"t":"2026-10-22T19:00:00Z","v":7344,"vw":83.127894},{"c":83.175,"h":83.175,"l":83.09,"n":105,"o":83.1,"t":"2026-10-22T19:05:00Z","v":1901,"vw":83.123916},{"c":83.05,"h":83.07,"l":83.05,"n":68,"o":83.07,"t":"2026-10-22T19:10:00Z","v":918,"vw":83.0625},{"c":82.95,"h":83.125,"l":82.95,"n":131,"o":83.125,"t":"2026-10-22T19:15:00Z","v":2109,"vw":83.015},{"c":83.13,"h":83.13,"l":83.03,"n":70,"o":83.05,"t":"2026-10-22T19:20:00Z","v":2088,"vw":83.072353},{"c":83.0025,"h":83.05,"l":83,"n":142,"o":83.05,"t":"2026-10-22T19:25:00Z","v":3604,"vw":83.015736},{"c":82.91,"h":83.0095,"l":82.9,"n":177,"o":82.995,"t":"2026-10-22T19:30:00Z","v":5560,"vw":82.97443},{"c":83.05,"h":83.06,"l":82.89,"n":100,"o":82.965,"t":"2026-10-22T19:35:00Z","v":5295,"vw":82.998003},{"c":82.93,"h":82.995,"l":82.92,"n":258,"o":82.995,"t":"2026-10-22T19:40:00Z","v":6193,"vw":82.960108},{"c":82.89,"h":82.94,"l":82.825,"n":214,"o":82.905,"t":"2026-10-22T19:45:00Z","v":7354,"vw":82.878289},{"c":82.995,"h":83.205,"l":82.9,"n":214,"o":82.935,"t":"2026-10-22T19:50:00Z","v":11215,"vw":83.065439},{"c":83.08,"h":83.11,"l":82.84,"n":763,"o":82.98,"t":"2026-10-22T19:55:00Z","v":27546,"vw":82.984792},{"c":83.13,"h":83.13,"l":83.13,"n":30,"o":83.13,"t":"2026-10-22T20:00:00Z","v":44457,"vw":83.13},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-22T23:25:00Z","v":100,"vw":82.03},{"c":83.2,"h":88.535,"l":83.2,"n":264,"o":86.39,"t":"2026-10-23T13:30:00Z","v":23065,"vw":87.33982},{"c":82.13,"h":83.2,"l":82.11,"n":310,"o":82.62,"t":"2026-10-23T13:35:00Z","v":11580,"vw":82.870155},{"c":81.94,"h":82.13,"l":81.94,"n":11,"o":82.13,"t":"2026-10-23T13:40:00Z","v":483,"vw":82.06},{"c":81.65,"h":81.72,"l":81.54,"n":31,"o":81.72,"t":"2026-10-23T13:50:00Z","v":1253,"vw":81.625555},{"c":81.415,"h":81.675,"l":81.38,"n":39,"o":81.38,"t":"2026-10-23T13:55:00Z","v":5265,"vw":81.519035},{"c":81.15,"h":81.72,"l":81.14,"n":82,"o":81.405,"t":"2026-10-23T14:00:00Z","v":2484,"vw":81.487458},{"c":81.295,"h":81.47,"l":81.27,"n":37,"o":81.4,"t":"2026-10-23T14:05:00Z","v":2272,"vw":81.369492},{"c":80.91,"h":81.145,"l":80.91,"n":38,"o":81.145,"t":"2026-10-23T14:10:00Z","v":717,"vw":81.0275}],"history":[{"c":64.13,"h":65.04,"l":64.06,"n":5555,"o":65.04,"t":"2024-10-21T04:00:00Z","v":223057,"vw":64.2674},{"c":63.72,"h":64.285,"l":63.34,"n":4385,"o":64,"t":"2024-10-22T04:00:00Z","v":163855,"vw":63.729207},{"c":62.27,"h":63.95,"l":61.67,"n":4619,"o":63.59,"t":"2024-10-23T04:00:00Z","v":171573,"vw":62.374531},{"c":62.94,"h":63.16,"l":61.78,"n":4264,"o":62.13,"t":"2024-10-24T04:00:00Z","v":154049,"vw":62.793728},{"c":62.58,"h":63.185,"l":62.21,"n":3842,"o":63,"t":"2024-10-25T04:00:00Z","v":137440,"vw":62.563379},{"c":63.02,"h":63.42,"l":62.73,"n":4345,"o":62.85,"t":"2024-10-28T04:00:00Z","v":192833,"vw":63.058535},{"c":62.66,"h":62.995,"l":61.87,"n":4270,"o":62.29,"t":"2024-10-29T04:00:00Z","v":135657,"vw":62.617945},{"c":63.71,"h":64.75,"l":62.32,"n":5157,"o":62.32,"t":"2024-10-30T04:00:00Z","v":231709,"vw":63.657467},{"c":62.44,"h":64.49,"l":62.43,"n":4495,"o":63.77,"t":"2024-10-31T04:00:00Z","v":125616,"vw":62.756022},{"c":62.9,"h":63.19,"l":61.855,"n":5067,"o":62.58,"t":"2024-11-01T04:00:00Z","v":137030,"vw":62.686717},{"c":62.38,"h":63.785,"l":62.31,"n":6559,"o":62.74,"t":"2024-11-04T05:00:00Z","v":100571,"vw":62.615827},{"c":62.63,"h":62.88,"l":62.135,"n":5609,"o":62.33,"t":"2024-11-05T05:00:00Z","v":170673,"vw":62.508537},{"c":67.02,"h":67.62,"l":65.65,"n":8948,"o":65.65,"t":"2024-11-06T05:00:00Z","v":301605,"vw":66.839378},{"c":66.54,"h":67.12,"l":66.2132,"n":5917,"o":66.61,"t":"2024-11-07T05:00:00Z","v":159820,"vw":66.600639},{"c":67.4,"h":67.71,"l":66.435,"n":6213,"o":66.54,"t":"2024-11-08T05:00:00Z","v":267504,"vw":67.314581},{"c":69.14,"h":69.795,"l":67.65,"n":7733,"o":67.87,"t":"2024-11-11T05:00:00Z","v":222521,"vw":69.18123},{"c":68.97,"h":69.41,"l":68.54,"n":6478,"o":68.66,"t":"2024-11-12T05:00:00Z","v":199435,"vw":68.960073},{"c":68.93,"h":70,"l":68.72,"n":5154,"o":69.02,"t":"2024-11-13T05:00:00Z","v":182851,"vw":69.141228},{"c":67.41,"h":69.12,"l":66.46,"n":6184,"o":68.87,"t":"2024-11-14T05:00:00Z","v":194962,"vw":67.487422},{"c":67.79,"h":68.6,"l":67.5,"n":5995,"o":67.93,"t":"2024-11-15T05:00:00Z","v":444562,"vw":67.849004},{"c":67.09,"h":68.24,"l":66.95,"n":7782,"o":67.68,"t":"2024-11-18T05:00:00Z","v":210238,"vw":67.431649},{"c":67.04,"h":67.17,"l":66.16,"n":4490,"o":66.25,"t":"2024-11-19T05:00:00Z","v":131359,"vw":66.890565},{"c":69.83,"h":69.84,"l":67.2,"n":6473,"o":67.45,"t":"2024-11-20T05:00:00Z","v":221937,"vw":68.966032},{"c":69.44,"h":70.28,"l":69.18,"n":5115,"o":69.83,"t":"2024-11-21T05:00:00Z","v":163218,"vw":69.643154},{"c":71.3,"h":71.39,"l":69.52,"n":4611,"o":69.52,"t":"2024-11-22T05:00:00Z","v":171912,"vw":71.098286},{"c":72.15,"h":73.16,"l":71.72,"n":5900,"o":71.79,"t":"2024-11-25T05:00:00Z","v":178409,"vw":72.371188},{"c":71.8,"h":72.11,"l":71.09,"n":5681,"o":71.63,"t":"2024-11-26T05:00:00Z","v":171507,"vw":71.765649},{"c":70.8,"h":72.67,"l":70.55,"n":6398,"o":71.86,"t":"2024-11-27T05:00:00Z","v":187330,"vw":71.045865},{"c":71.03,"h":71.76,"l":70.98,"n":3468,"o":71.44,"t":"2024-11-29T05:00:00Z","v":99257,"vw":71.16575},{"c":71.49,"h":72.015,"l":70.48,"n":5341,"o":71.21,"t":"2024-12-02T05:00:00Z","v":171442,"vw":71.485063},{"c":71.21,"h":71.805,"l":70.91,"n":6954,"o":71.64,"t":"2024-12-03T05:00:00Z","v":180641,"vw":71.285449},{"c":71.5,"h":71.99,"l":70.6,"n":6336,"o":71,"t":"2024-12-04T05:00:00Z","v":175541,"vw":71.431304},{"c":69.89,"h":70.98,"l":66.84,"n":7991,"o":68.01,"t":"2024-12-05T05:00:00Z","v":364223,"vw":69.652459},{"c":68.25,"h":69.95,"l":68.18,"n":6859,"o":69.95,"t":"2024-12-06T05:00:00Z","v":171680,"vw":68.560959},{"c":68.13,"h":70.0471,"l":68.08,"n":5604,"o":68.89,"t":"2024-12-09T05:00:00Z","v":182567,"vw":68.587905},{"c":68.48,"h":69.41,"l":67.4,"n":6395,"o":67.92,"t":"2024-12-10T05:00:00Z","v":202245,"vw":68.551663},{"c":68.38,"h":68.91,"l":67.83,"n":4394,"o":68.63,"t":"2024-12-11T05:00:00Z","v":140605,"vw":68.36026},{"c":67.35,"h":68.155,"l":67.06,"n":5289,"o":67.99,"t":"2024-12-12T05:00:00Z","v":162773,"vw":67.493165},{"c":66.61,"h":67.23,"l":66.27,"n":5371,"o":66.9,"t":"2024-12-13T05:00:00Z","v":173707,"vw":66.664791},{"c":65.88,"h":66.91,"l":65.3901,"n":5674,"o":66.15,"t":"2024-12-16T05:00:00Z","v":207748,"vw":66.1122},{"c":64.35,"h":65.895,"l":63.521,"n":6937,"o":65.34,"t":"2024-12-17T05:00:00Z","v":293487,"vw":64.210172},{"c":61.4,"h":65.01,"l":61.26,"n":7713,"o":64.8,"t":"2024-12-18T05:00:00Z","v":283387,"vw":62.120526},{"c":60.45,"h":62.315,"l":60.28,"n":8362,"o":61.67,"t":"2024-12-19T05:00:00Z","v":286780,"vw":60.863308},{"c":60.32,"h":61.0299,"l":59.965,"n":6886,"o":60.2,"t":"2024-12-20T05:00:00Z","v":591975,"vw":60.328804},{"c":60.76,"h":61.04,"l":59.45,"n":6659,"o":59.9,"t":"2024-12-23T05:00:00Z","v":229037,"vw":60.474238},{"c":61.16,"h":61.2,"l":60.41,"n":2634,"o":60.97,"t":"2024-12-24T05:00:00Z","v":73832,"vw":61.040238},{"c":61.8,"h":62.23,"l":60.56,"n":5575,"o":60.56,"t":"2024-12-26T05:00:00Z","v":211178,"vw":61.808109},{"c":61.26,"h":62.3473,"l":60.905,"n":5076,"o":61.52,"t":"2024-12-27T05:00:00Z","v":201262,"vw":61.338928},{"c":60.76,"h":61.145,"l":60.22,"n":4300,"o":61.05,"t":"2024-12-30T05:00:00Z","v":109783,"vw":60.796918},{"c":61.12,"h":61.63,"l":60.66,"n":4332,"o":61.01,"t":"2024-12-31T05:00:00Z","v":173305,"vw":61.096448},{"c":60.5,"h":62.33,"l":60.1039,"n":5906,"o":61.81,"t":"2025-01-02T05:00:00Z","v":215525,"vw":60.626223},{"c":61.03,"h":61.25,"l":60.01,"n":22338,"o":60.5,"t":"2025-01-03T05:00:00Z","v":251806,"vw":60.905962},{"c":60.67,"h":61.755,"l":60.5,"n":5901,"o":61.12,"t":"2025-01-06T05:00:00Z","v":178898,"vw":60.930739},{"c":59.49,"h":61.35,"l":59.405,"n":5709,"o":60.67,"t":"2025-01-07T05:00:00Z","v":233241,"vw":59.921205},{"c":59.66,"h":60.31,"l":58.81,"n":4986,"o":58.92,"t":"2025-01-08T05:00:00Z","v":239543,"vw":59.68234},{"c":58.03,"h":58.87,"l":57.885,"n":4979,"o":58.59,"t":"2025-01-10T05:00:00Z","v":202593,"vw":58.200665},{"c":59.03,"h":59.16,"l":57.56,"n":4053,"o":57.63,"t":"2025-01-13T05:00:00Z","v":136796,"vw":58.759195},{"c":59.92,"h":60.13,"l":59.01,"n":4535,"o":59.27,"t":"2025-01-14T05:00:00Z","v":145614,"vw":59.683941},{"c":60.79,"h":61.39,"l":60.18,"n":4069,"o":61.07,"t":"2025-01-15T05:00:00Z","v":118878,"vw":60.757216},{"c":61.39,"h":61.6,"l":60.57,"n":4411,"o":60.68,"t":"2025-01-16T05:00:00Z","v":124449,"vw":61.220676},{"c":61.44,"h":62.2,"l":61.13,"n":4193,"o":61.94,"t":"2025-01-17T05:00:00Z","v":148550,"vw":61.545382},{"c":62.18,"h":62.43,"l":61.815,"n":5021,"o":61.84,"t":"2025-01-21T05:00:00Z","v":126299,"vw":62.141025},{"c":61.25,"h":62.3,"l":61.13,"n":4650,"o":61.59,"t":"2025-01-22T05:00:00Z","v":170609,"vw":61.402901},{"c":61.49,"h":61.5921,"l":60.61,"n":3761,"o":61.01,"t":"2025-01-23T05:00:00Z","v":146444,"vw":61.351061},{"c":61.78,"h":61.97,"l":60.98,"n":4362,"o":61.19,"t":"2025-01-24T05:00:00Z","v":137088,"vw":61.72245},{"c":62.45,"h":62.75,"l":61.74,"n":4246,"o":61.74,"t":"2025-01-27T05:00:00Z","v":161401,"vw":62.412868},{"c":61.63,"h":62.365,"l":61.51,"n":4481,"o":62.11,"t":"2025-01-28T05:00:00Z","v":136977,"vw":61.762506},{"c":61.88,"h":62.36,"l":61.14,"n":5996,"o":61.3,"t":"2025-01-29T05:00:00Z","v":197021,"vw":61.886552},{"c":62.33,"h":63.03,"l":61.67,"n":5458,"o":62.24,"t":"2025-01-30T05:00:00Z","v":188966,"vw":62.249281},{"c":61.22,"h":62.39,"l":60.91,"n":5502,"o":61.98,"t":"2025-01-31T05:00:00Z","v":200403,"vw":61.499134},{"c":60.61,"h":60.9076,"l":59.3125,"n":4934,"o":59.95,"t":"2025-02-03T05:00:00Z","v":174547,"vw":60.460098},{"c":61.72,"h":61.74,"l":60.67,"n":4395,"o":60.67,"t":"2025-02-04T05:00:00Z","v":146762,"vw":61.548056},{"c":62.3,"h":62.58,"l":61.5875,"n":3564,"o":61.88,"t":"2025-02-05T05:00:00Z","v":124905,"vw":62.241083},{"c":62.01,"h":62.87,"l":61.8,"n":3952,"o":62.87,"t":"2025-02-06T05:00:00Z","v":129565,"vw":62.101919},{"c":61.14,"h":62.09,"l":60.77,"n":3201,"o":62.09,"t":"2025-02-07T05:00:00Z","v":89704,"vw":61.160015},{"c":61.03,"h":61.6,"l":60.655,"n":3906,"o":61.31,"t":"2025-02-10T05:00:00Z","v":136284,"vw":61.191353},{"c":61.03,"h":61.27,"l":60.32,"n":2670,"o":60.66,"t":"2025-02-11T05:00:00Z","v":80301,"vw":60.946986},{"c":59.87,"h":60.45,"l":59.25,"n":4722,"o":59.76,"t":"2025-02-12T05:00:00Z","v":154249,"vw":59.904748},{"c":60.79,"h":60.91,"l":60.215,"n":4092,"o":60.37,"t":"2025-02-13T05:00:00Z","v":113960,"vw":60.739556},{"c":61.13,"h":61.67,"l":60.53,"n":3102,"o":61.29,"t":"2025-02-14T05:00:00Z","v":96180,"vw":61.105953},{"c":61.82,"h":61.95,"l":60.95,"n":3839,"o":60.95,"t":"2025-02-18T05:00:00Z","v":126674,"vw":61.669691},{"c":60.77,"h":61.335,"l":60.75,"n":3924,"o":61.05,"t":"2025-02-19T05:00:00Z","v":121445,"vw":61.011802},{"c":61.11,"h":61.255,"l":60.51,"n":3913,"o":60.53,"t":"2025-02-20T05:00:00Z","v":131112,"vw":61.024778},{"c":59.95,"h":61.69,"l":59.825,"n":3417,"o":61.58,"t":"2025-02-21T05:00:00Z","v":132010,"vw":60.317356},{"c":59.81,"h":60.71,"l":59.651,"n":5011,"o":60.35,"t":"2025-02-24T05:00:00Z","v":167494,"vw":59.972506},{"c":60.56,"h":61.085,"l":60.3,"n":3621,"o":60.34,"t":"2025-02-25T05:00:00Z","v":130478,"vw":60.635604},{"c":60.35,"h":61.285,"l":60,"n":4135,"o":60.5,"t":"2025-02-26T05:00:00Z","v":117432,"vw":60.424499},{"c":55.26,"h":59.81,"l":53.425,"n":10045,"o":59.81,"t":"2025-02-27T05:00:00Z","v":459065,"vw":54.946525},{"c":57.26,"h":57.48,"l":55.82,"n":6866,"o":55.82,"t":"2025-02-28T05:00:00Z","v":357348,"vw":56.960164},{"c":55.52,"h":58.3,"l":54.96,"n":5196,"o":57.38,"t":"2025-03-03T05:00:00Z","v":210742,"vw":55.971571},{"c":54.63,"h":55.41,"l":53.884,"n":5289,"o":54.86,"t":"2025-03-04T05:00:00Z","v":225315,"vw":54.72333},{"c":56.32,"h":56.53,"l":54.99,"n":5462,"o":54.99,"t":"2025-03-05T05:00:00Z","v":158765,"vw":56.092567},{"c":56.5,"h":56.71,"l":55.24,"n":5549,"o":56.05,"t":"2025-03-06T05:00:00Z","v":174883,"vw":56.238141},{"c":57.55,"h":57.83,"l":56.19,"n":5142,"o":56.51,"t":"2025-03-07T05:00:00Z","v":202867,"vw":57.143561},{"c":55.37,"h":57.58,"l":55.22,"n":5878,"o":56.9,"t":"2025-03-10T04:00:00Z","v":209408,"vw":55.813005},{"c":55.58,"h":56.17,"l":55.1025,"n":5794,"o":56.02,"t":"2025-03-11T04:00:00Z","v":191648,"vw":55.646969},{"c":54.57,"h":56.09,"l":53.8995,"n":5264,"o":55.7,"t":"2025-03-12T04:00:00Z","v":171861,"vw":54.650269},{"c":54.82,"h":55.29,"l":53.59,"n":5369,"o":54.77,"t":"2025-03-13T04:00:00Z","v":193343,"vw":54.503689},{"c":55.87,"h":55.97,"l":55.1,"n":4999,"o":55.1,"t":"2025-03-14T04:00:00Z","v":111712,"vw":55.612034},{"c":56.25,"h":56.36,"l":55.4,"n":5354,"o":55.4,"t":"2025-03-17T04:00:00Z","v":141038,"vw":56.046329},{"c":55.95,"h":56.25,"l":55.43,"n":4288,"o":56.25,"t":"2025-03-18T04:00:00Z","v":136824,"vw":55.931949},{"c":56.51,"h":56.6075,"l":55.39,"n":4727,"o":56.19,"t":"2025-03-19T04:00:00Z","v":150394,"vw":56.254403},{"c":56.26,"h":56.47,"l":55.5701,"n":3657,"o":55.99,"t":"2025-03-20T04:00:00Z","v":123062,"vw":56.218649},{"c":55.03,"h":55.885,"l":54.195,"n":4350,"o":55.55,"t":"2025-03-21T04:00:00Z","v":325096,"vw":55.120225},{"c":55.57,"h":55.795,"l":54.68,"n":4501,"o":55.48,"t":"2025-03-24T04:00:00Z","v":173766,"vw":55.310455},{"c":55.06,"h":55.59,"l":54.7,"n":3825,"o":55.36,"t":"2025-03-25T04:00:00Z","v":114399,"vw":55.100306},{"c":55.61,"h":55.72,"l":55.05,"n":3225,"o":55.05,"t":"2025-03-26T04:00:00Z","v":105923,"vw":55.46775},{"c":55.99,"h":56.18,"l":54.7101,"n":3293,"o":55.44,"t":"2025-03-27T04:00:00Z","v":136549,"vw":55.85684},{"c":54.85,"h":56.22,"l":54.18,"n":3822,"o":56.22,"t":"2025-03-28T04:00:00Z","v":133371,"vw":54.705098},{"c":54.99,"h":55.29,"l":54.13,"n":4157,"o":54.4,"t":"2025-03-31T04:00:00Z","v":191906,"vw":54.954995},{"c":55.25,"h":55.4332,"l":54.58,"n":4156,"o":54.79,"t":"2025-04-01T04:00:00Z","v":150570,"vw":55.090988},{"c":55.71,"h":55.71,"l":54.65,"n":3061,"o":54.66,"t":"2025-04-02T04:00:00Z","v":106906,"vw":55.395812},{"c":53.56,"h":54.85,"l":53.1,"n":5832,"o":53.97,"t":"2025-04-03T04:00:00Z","v":229518,"vw":53.764188},{"c":51.86,"h":52.525,"l":50.225,"n":9893,"o":52.23,"t":"2025-04-04T04:00:00Z","v":310330,"vw":51.62151},{"c":50.69,"h":52.78,"l":48.85,"n":6755,"o":50.45,"t":"2025-04-07T04:00:00Z","v":249600,"vw":50.628057},{"c":49.01,"h":52.06,"l":48.4,"n":6365,"o":51.72,"t":"2025-04-08T04:00:00Z","v":215438,"vw":49.502747},{"c":52.46,"h":52.87,"l":48.23,"n":6524,"o":48.86,"t":"2025-04-09T04:00:00Z","v":242900,"vw":51.200118},{"c":50.9,"h":51.85,"l":49.19,"n":5799,"o":51.16,"t":"2025-04-10T04:00:00Z","v":189278,"vw":50.432993},{"c":51.96,"h":52.81,"l":49.99,"n":3358,"o":50.83,"t":"2025-04-11T04:00:00Z","v":118572,"vw":51.784902},{"c":52.55,"h":53.03,"l":52.09,"n":4165,"o":52.45,"t":"2025-04-14T04:00:00Z","v":126296,"vw":52.541276},{"c":51.24,"h":52.33,"l":50.75,"n":3565,"o":51.91,"t":"2025-04-15T04:00:00Z","v":115941,"vw":51.276024},{"c":50.9,"h":51.765,"l":50.24,"n":4181,"o":51.37,"t":"2025-04-16T04:00:00Z","v":134292,"vw":50.907865},{"c":51.32,"h":51.675,"l":50.64,"n":3108,"o":50.92,"t":"2025-04-17T04:00:00Z","v":113555,"vw":51.270784},{"c":51.18,"h":51.24,"l":50.71,"n":3250,"o":50.96,"t":"2025-04-21T04:00:00Z","v":111366,"vw":51.062733},{"c":52.41,"h":52.71,"l":51.23,"n":3744,"o":51.46,"t":"2025-04-22T04:00:00Z","v":137894,"vw":52.260748},{"c":52.62,"h":54.044,"l":52.3209,"n":3707,"o":53.85,"t":"2025-04-23T04:00:00Z","v":138448,"vw":52.695922},{"c":53.79,"h":53.91,"l":52.45,"n":3813,"o":52.54,"t":"2025-04-24T04:00:00Z","v":106708,"vw":53.625704},{"c":53.47,"h":53.995,"l":52.76,"n":3540,"o":53.58,"t":"2025-04-25T04:00:00Z","v":100066,"vw":53.325386},{"c":53.52,"h":54.1957,"l":53.06,"n":2829,"o":53.53,"t":"2025-04-28T04:00:00Z","v":71678,"vw":53.504951},{"c":53.64,"h":54.54,"l":53.38,"n":3461,"o":53.38,"t":"2025-04-29T04:00:00Z","v":160474,"vw":53.762176},{"c":52.48,"h":52.94,"l":51.81,"n":4023,"o":52.94,"t":"2025-04-30T04:00:00Z","v":148768,"vw":52.408285},{"c":52.45,"h":52.9,"l":51.4,"n":3691,"o":52.38,"t":"2025-05-01T04:00:00Z","v":132360,"vw":52.438276},{"c":54.32,"h":54.55,"l":53.07,"n":3112,"o":53.16,"t":"2025-05-02T04:00:00Z","v":102853,"vw":54.165059},{"c":53.7,"h":54.625,"l":53.7,"n":3609,"o":54.04,"t":"2025-05-05T04:00:00Z","v":133004,"vw":54.065621},{"c":53.69,"h":53.975,"l":53.177,"n":3662,"o":53.59,"t":"2025-05-06T04:00:00Z","v":96966,"vw":53.658067},{"c":53.53,"h":54.29,"l":53.35,"n":3531,"o":54.29,"t":"2025-05-07T04:00:00Z","v":123747,"vw":53.631215},{"c":54.87,"h":55.09,"l":53.82,"n":3970,"o":53.84,"t":"2025-05-08T04:00:00Z","v":122697,"vw":54.692985},{"c":54.82,"h":55.1,"l":54.45,"n":3098,"o":54.92,"t":"2025-05-09T04:00:00Z","v":100803,"vw":54.806313},{"c":56.38,"h":56.94,"l":55.66,"n":3930,"o":56.94,"t":"2025-05-12T04:00:00Z","v":189538,"vw":56.304358},{"c":56.26,"h":56.74,"l":55.99,"n":3756,"o":56.56,"t":"2025-05-13T04:00:00Z","v":105037,"vw":56.332206},{"c":56.5,"h":56.71,"l":55.6,"n":3467,"o":56.2,"t":"2025-05-14T04:00:00Z","v":97568,"vw":56.442079},{"c":56.44,"h":56.72,"l":56.13,"n":2583,"o":56.27,"t":"2025-05-15T04:00:00Z","v":116987,"vw":56.4221},{"c":56.71,"h":56.8853,"l":55.97,"n":3275,"o":56.27,"t":"2025-05-16T04:00:00Z","v":137820,"vw":56.602199},{"c":56.84,"h":56.92,"l":55.9251,"n":3069,"o":55.99,"t":"2025-05-19T04:00:00Z","v":106166,"vw":56.70572},{"c":56.7,"h":57.145,"l":56.5,"n":3118,"o":56.83,"t":"2025-05-20T04:00:00Z","v":73564,"vw":56.739046},{"c":55.47,"h":56.7,"l":55.37,"n":2654,"o":55.92,"t":"2025-05-21T04:00:00Z","v":72325,"vw":55.540639},{"c":55.4,"h":55.67,"l":54.74,"n":2412,"o":55,"t":"2025-05-22T04:00:00Z","v":75201,"vw":55.311732},{"c":54.77,"h":55.005,"l":54.035,"n":2634,"o":54.47,"t":"2025-05-23T04:00:00Z","v":89900,"vw":54.748807},{"c":56.05,"h":56.16,"l":55.14,"n":2992,"o":55.33,"t":"2025-05-27T04:00:00Z","v":98413,"vw":55.984086},{"c":55.18,"h":56.002,"l":55.12,"n":4205,"o":55.91,"t":"2025-05-28T04:00:00Z","v":116727,"vw":55.460908},{"c":55.98,"h":56.12,"l":54.905,"n":3994,"o":55.37,"t":"2025-05-29T04:00:00Z","v":122922,"vw":55.900711},{"c":55.6,"h":56.02,"l":55.32,"n":3736,"o":55.7,"t":"2025-05-30T04:00:00Z","v":114442,"vw":55.633403},{"c":54.84,"h":55.44,"l":54.48,"n":9062,"o":55.44,"t":"2025-06-02T04:00:00Z","v":310818,"vw":54.742665},{"c":55.76,"h":55.8499,"l":54.67,"n":4972,"o":54.69,"t":"2025-06-03T04:00:00Z","v":151294,"vw":55.594314},{"c":55.07,"h":55.91,"l":55.02,"n":4968,"o":55.8,"t":"2025-06-04T04:00:00Z","v":153114,"vw":55.318613},{"c":63.68,"h":64.32,"l":59.69,"n":13919,"o":60.395,"t":"2025-06-05T04:00:00Z","v":747404,"vw":62.749131},{"c":66.46,"h":67.89,"l":64.195,"n":10567,"o":64.43,"t":"2025-06-06T04:00:00Z","v":515515,"vw":66.490428},{"c":65.28,"h":66.99,"l":64.98,"n":10295,"o":66.76,"t":"2025-06-09T04:00:00Z","v":468713,"vw":65.574333},{"c":64.19,"h":66.465,"l":64,"n":9609,"o":66.05,"t":"2025-06-10T04:00:00Z","v":360661,"vw":64.591755},{"c":64.5,"h":65.49,"l":64.0825,"n":6626,"o":64.46,"t":"2025-06-11T04:00:00Z","v":237072,"vw":64.799778},{"c":64.96,"h":64.98,"l":63.7,"n":6711,"o":64.15,"t":"2025-06-12T04:00:00Z","v":236486,"vw":64.613479},{"c":63.48,"h":64.67,"l":63.325,"n":6307,"o":64.03,"t":"2025-06-13T04:00:00Z","v":188532,"vw":63.772788},{"c":64.59,"h":64.99,"l":62.91,"n":6720,"o":63.8,"t":"2025-06-16T04:00:00Z","v":233104,"vw":64.555606},{"c":63.25,"h":64.12,"l":63.14,"n":5718,"o":63.7,"t":"2025-06-17T04:00:00Z","v":228870,"vw":63.535675},{"c":63.04,"h":63.99,"l":62.92,"n":6109,"o":63.08,"t":"2025-06-18T04:00:00Z","v":217368,"vw":63.323057},{"c":62.74,"h":63.655,"l":62.635,"n":5673,"o":63.28,"t":"2025-06-20T04:00:00Z","v":395102,"vw":62.879107},{"c":65.14,"h":65.21,"l":62.57,"n":6383,"o":62.57,"t":"2025-06-23T04:00:00Z","v":237357,"vw":64.469797},{"c":66.02,"h":66.3,"l":65.0222,"n":7012,"o":65.51,"t":"2025-06-24T04:00:00Z","v":194856,"vw":65.971092},{"c":65.3,"h":66.01,"l":64.7954,"n":5136,"o":66.01,"t":"2025-06-25T04:00:00Z","v":156422,"vw":65.47174},{"c":66.15,"h":66.84,"l":65.77,"n":6403,"o":65.91,"t":"2025-06-26T04:00:00Z","v":210458,"vw":66.166938},{"c":64.9,"h":66.22,"l":64.71,"n":7324,"o":66.13,"t":"2025-06-27T04:00:00Z","v":435245,"vw":65.115779},{"c":64.99,"h":66.035,"l":64.47,"n":5741,"o":65.54,"t":"2025-06-30T04:00:00Z","v":202542,"vw":65.00831},{"c":69.8,"h":70,"l":64.95,"n":12082,"o":65.11,"t":"2025-07-01T04:00:00Z","v":626641,"vw":68.958365},{"c":69.66,"h":70.05,"l":69.03,"n":7098,"o":69.8,"t":"2025-07-02T04:00:00Z","v":284061,"vw":69.634417},{"c":69.73,"h":70.04,"l":69.076,"n":3386,"o":69.31,"t":"2025-07-03T04:00:00Z","v":105498,"vw":69.744354},{"c":68.79,"h":70.47,"l":68.69,"n":5579,"o":69.29,"t":"2025-07-07T04:00:00Z","v":241939,"vw":69.242476},{"c":68.21,"h":69.46,"l":68.19,"n":5795,"o":68.83,"t":"2025-07-08T04:00:00Z","v":250323,"vw":68.517829},{"c":67.9,"h":68.35,"l":67.36,"n":5941,"o":67.83,"t":"2025-07-09T04:00:00Z","v":262260,"vw":67.820386},{"c":67.49,"h":68.6704,"l":67.355,"n":5605,"o":68,"t":"2025-07-10T04:00:00Z","v":217362,"vw":67.749217},{"c":66.9,"h":67.6,"l":66.725,"n":5818,"o":66.93,"t":"2025-07-11T04:00:00Z","v":241393,"vw":66.988858},{"c":66.6,"h":66.87,"l":66.075,"n":4320,"o":66.74,"t":"2025-07-14T04:00:00Z","v":150644,"vw":66.529099},{"c":65.07,"h":66.8,"l":65.06,"n":5178,"o":66.8,"t":"2025-07-15T04:00:00Z","v":140762,"vw":65.383481},{"c":65.27,"h":65.48,"l":64.37,"n":5665,"o":65.3,"t":"2025-07-16T04:00:00Z","v":178149,"vw":65.17785},{"c":65.89,"h":66.5464,"l":65.2,"n":4637,"o":65.23,"t":"2025-07-17T04:00:00Z","v":146181,"vw":65.765233},{"c":65.83,"h":66.0465,"l":65.09,"n":5068,"o":65.93,"t":"2025-07-18T04:00:00Z","v":191745,"vw":65.688112},{"c":65.77,"h":66.42,"l":65.77,"n":4433,"o":65.97,"t":"2025-07-21T04:00:00Z","v":153486,"vw":65.977035},{"c":67.02,"h":67.49,"l":65.57,"n":4317,"o":66.11,"t":"2025-07-22T04:00:00Z","v":168869,"vw":66.988508},{"c":67.41,"h":67.82,"l":67.155,"n":4388,"o":67.42,"t":"2025-07-23T04:00:00Z","v":147736,"vw":67.402865},{"c":67.01,"h":67.64,"l":66.24,"n":4838,"o":66.79,"t":"2025-07-24T04:00:00Z","v":131128,"vw":67.00383},{"c":66.44,"h":66.96,"l":65.76,"n":5193,"o":66.96,"t":"2025-07-25T04:00:00Z","v":211970,"vw":66.414162},{"c":64.93,"h":66.27,"l":64.4122,"n":5134,"o":66.18,"t":"2025-07-28T04:00:00Z","v":203583,"vw":65.063835},{"c":65.14,"h":65.815,"l":64.865,"n":7319,"o":65.39,"t":"2025-07-29T04:00:00Z","v":258907,"vw":65.231695},{"c":63.53,"h":64.82,"l":62.975,"n":6803,"o":64.79,"t":"2025-07-30T04:00:00Z","v":265685,"vw":63.478175},{"c":63.43,"h":63.635,"l":62.56,"n":7517,"o":62.56,"t":"2025-07-31T04:00:00Z","v":219824,"vw":63.371838},{"c":62.18,"h":63.42,"l":61.755,"n":8325,"o":63.04,"t":"2025-08-01T04:00:00Z","v":218017,"vw":62.130492},{"c":62.84,"h":62.99,"l":62.07,"n":5201,"o":62.2,"t":"2025-08-04T04:00:00Z","v":163681,"vw":62.787431},{"c":63.91,"h":63.97,"l":62.615,"n":6835,"o":62.88,"t":"2025-08-05T04:00:00Z","v":239653,"vw":63.744047},{"c":66.04,"h":66.48,"l":63.5975,"n":6049,"o":64,"t":"2025-08-06T04:00:00Z","v":234482,"vw":65.475525},{"c":66.53,"h":67.42,"l":66.19,"n":7281,"o":66.62,"t":"2025-08-07T04:00:00Z","v":216354,"vw":66.711585},{"c":66.54,"h":66.71,"l":66.01,"n":5115,"o":66.63,"t":"2025-08-08T04:00:00Z","v":154244,"vw":66.489857},{"c":66.13,"h":67,"l":65.33,"n":3915,"o":66.6,"t":"2025-08-11T04:00:00Z","v":161182,"vw":66.131047},{"c":67.82,"h":68.05,"l":66.1779,"n":5302,"o":66.52,"t":"2025-08-12T04:00:00Z","v":147646,"vw":67.768733},{"c":68.97,"h":69.04,"l":67.85,"n":5349,"o":68,"t":"2025-08-13T04:00:00Z","v":208260,"vw":68.599583},{"c":68.1,"h":68.27,"l":66.94,"n":6531,"o":67.62,"t":"2025-08-14T04:00:00Z","v":186103,"vw":67.894973},{"c":67.58,"h":68.25,"l":66.87,"n":4893,"o":68.25,"t":"2025-08-15T04:00:00Z","v":222188,"vw":67.588283},{"c":66.96,"h":67.655,"l":66.79,"n":3994,"o":67.5,"t":"2025-08-18T04:00:00Z","v":127827,"vw":67.082652},{"c":67.36,"h":67.98,"l":66.83,"n":5110,"o":66.98,"t":"2025-08-19T04:00:00Z","v":166442,"vw":67.301252},{"c":67.11,"h":67.815,"l":66.7905,"n":4692,"o":67.32,"t":"2025-08-20T04:00:00Z","v":177292,"vw":67.165868},{"c":67.93,"h":68.105,"l":67.03,"n":5198,"o":67.03,"t":"2025-08-21T04:00:00Z","v":208129,"vw":67.766243},{"c":67.79,"h":69.21,"l":67.53,"n":9648,"o":68.24,"t":"2025-08-22T04:00:00Z","v":290295,"vw":68.034095},{"c":66.49,"h":67.45,"l":66.2,"n":6607,"o":67.23,"t":"2025-08-25T04:00:00Z","v":198935,"vw":66.535039},{"c":66.33,"h":66.7,"l":65.65,"n":8839,"o":66.16,"t":"2025-08-26T04:00:00Z","v":317678,"vw":66.316197},{"c":65.83,"h":66.335,"l":65.18,"n":7464,"o":65.72,"t":"2025-08-27T04:00:00Z","v":273715,"vw":65.708224},{"c":67,"h":68.68,"l":64.73,"n":11766,"o":67.56,"t":"2025-08-28T04:00:00Z","v":491464,"vw":66.947685},{"c":65.31,"h":67.305,"l":64.76,"n":7301,"o":66.65,"t":"2025-08-29T04:00:00Z","v":319691,"vw":65.338085},{"c":62.19,"h":64.7,"l":62.19,"n":7116,"o":64.4,"t":"2025-09-02T04:00:00Z","v":255366,"vw":62.51873},{"c":60.93,"h":61.955,"l":60.39,"n":8119,"o":61.81,"t":"2025-09-03T04:00:00Z","v":222349,"vw":60.886989},{"c":61.4,"h":61.48,"l":60.59,"n":6887,"o":61.28,"t":"2025-09-04T04:00:00Z","v":251036,"vw":61.145099},{"c":61.37,"h":62.58,"l":60.8644,"n":6658,"o":62.03,"t":"2025-09-05T04:00:00Z","v":276078,"vw":61.430627},{"c":61.22,"h":61.59,"l":60.53,"n":6496,"o":61.32,"t":"2025-09-08T04:00:00Z","v":188229,"vw":61.033753},{"c":60.23,"h":61.535,"l":60.01,"n":5998,"o":61.4,"t":"2025-09-09T04:00:00Z","v":166059,"vw":60.379052},{"c":60.89,"h":61.1,"l":59.7802,"n":7654,"o":59.98,"t":"2025-09-10T04:00:00Z","v":194744,"vw":60.758718},{"c":61.86,"h":62.06,"l":60.98,"n":6176,"o":60.98,"t":"2025-09-11T04:00:00Z","v":179484,"vw":61.693316},{"c":61.69,"h":61.985,"l":61.22,"n":6766,"o":61.75,"t":"2025-09-12T04:00:00Z","v":244765,"vw":61.642553},{"c":61.15,"h":61.99,"l":60.975,"n":7201,"o":61.79,"t":"2025-09-15T04:00:00Z","v":220572,"vw":61.351349},{"c":60.38,"h":60.535,"l":59.65,"n":6841,"o":60.46,"t":"2025-09-16T04:00:00Z","v":221188,"vw":60.223348},{"c":60.02,"h":61.7,"l":59.88,"n":7124,"o":60.8,"t":"2025-09-17T04:00:00Z","v":250333,"vw":60.395988},{"c":60.45,"h":60.84,"l":59.57,"n":5697,"o":60.17,"t":"2025-09-18T04:00:00Z","v":174297,"vw":60.422356},{"c":59.62,"h":60.48,"l":59.3301,"n":5267,"o":60.48,"t":"2025-09-19T04:00:00Z","v":417287,"vw":59.768448},{"c":59.71,"h":59.825,"l":59.31,"n":5767,"o":59.73,"t":"2025-09-22T04:00:00Z","v":155587,"vw":59.654414},{"c":59.65,"h":60.605,"l":59.358,"n":5078,"o":59.6,"t":"2025-09-23T04:00:00Z","v":211892,"vw":59.77997},{"c":59.4,"h":60.14,"l":59.35,"n":5065,"o":59.67,"t":"2025-09-24T04:00:00Z","v":155039,"vw":59.466535},{"c":58.87,"h":59.15,"l":58.525,"n":7180,"o":59.02,"t":"2025-09-25T04:00:00Z","v":133125,"vw":58.870575},{"c":59.39,"h":59.6,"l":58.78,"n":4900,"o":58.78,"t":"2025-09-26T04:00:00Z","v":136903,"vw":59.322311},{"c":59.23,"h":59.54,"l":58.575,"n":5365,"o":59.54,"t":"2025-09-29T04:00:00Z","v":132631,"vw":59.149677},{"c":59.76,"h":59.77,"l":58.665,"n":4829,"o":58.8,"t":"2025-09-30T04:00:00Z","v":139727,"vw":59.552861},{"c":60.24,"h":60.41,"l":59.15,"n":7417,"o":59.48,"t":"2025-10-01T04:00:00Z","v":235916,"vw":59.982337},{"c":60.4,"h":60.855,"l":59.86,"n":5277,"o":60.49,"t":"2025-10-02T04:00:00Z","v":141054,"vw":60.274932},{"c":60.59,"h":61.225,"l":60.025,"n":4870,"o":60.09,"t":"2025-10-03T04:00:00Z","v":132801,"vw":60.681762},{"c":60.41,"h":60.985,"l":59.985,"n":5222,"o":60.53,"t":"2025-10-06T04:00:00Z","v":133388,"vw":60.510201},{"c":59.74,"h":60.59,"l":59.48,"n":4464,"o":60.48,"t":"2025-10-07T04:00:00Z","v":122640,"vw":59.807914},{"c":60.68,"h":60.68,"l":59.73,"n":5155,"o":60,"t":"2025-10-08T04:00:00Z","v":121636,"vw":60.48449},{"c":58.39,"h":60.49,"l":58.32,"n":5171,"o":60.49,"t":"2025-10-09T04:00:00Z","v":161975,"vw":58.89074},{"c":57.95,"h":59.19,"l":57.86,"n":5119,"o":58.56,"t":"2025-10-10T04:00:00Z","v":158155,"vw":58.167089},{"c":58.04,"h":58.97,"l":57.9,"n":4433,"o":58.26,"t":"2025-10-13T04:00:00Z","v":127432,"vw":58.171653},{"c":58.6,"h":59.16,"l":57.54,"n":5191,"o":57.54,"t":"2025-10-14T04:00:00Z","v":220078,"vw":58.540047},{"c":58.75,"h":59.265,"l":58.446,"n":5884,"o":58.62,"t":"2025-10-15T04:00:00Z","v":169955,"vw":58.728609},{"c":59.2,"h":59.6,"l":58.0595,"n":6571,"o":58.96,"t":"2025-10-16T04:00:00Z","v":214843,"vw":59.170838},{"c":59.02,"h":59.7499,"l":58.56,"n":5284,"o":59.01,"t":"2025-10-17T04:00:00Z","v":210413,"vw":59.027593},{"c":59.34,"h":59.58,"l":58.31,"n":6804,"o":59.16,"t":"2025-10-20T04:00:00Z","v":322999,"vw":59.118763},{"c":60.46,"h":60.75,"l":59.192,"n":4592,"o":59.76,"t":"2025-10-21T04:00:00Z","v":144723,"vw":60.322098},{"c":60.63,"h":61.37,"l":60.295,"n":5077,"o":60.54,"t":"2025-10-22T04:00:00Z","v":145328,"vw":60.791937},{"c":60.53,"h":61.055,"l":59.49,"n":4002,"o":60.54,"t":"2025-10-23T04:00:00Z","v":127026,"vw":60.364938},{"c":59.86,"h":60.53,"l":59.63,"n":3992,"o":60.53,"t":"2025-10-24T04:00:00Z","v":117977,"vw":59.856533},{"c":59.22,"h":60.3,"l":58.99,"n":4261,"o":59.95,"t":"2025-10-27T04:00:00Z","v":144927,"vw":59.35317},{"c":58.92,"h":59.22,"l":58.5001,"n":4516,"o":59.12,"t":"2025-10-28T04:00:00Z","v":190992,"vw":58.892715},{"c":56.79,"h":58.65,"l":56.36,"n":5624,"o":58.47,"t":"2025-10-29T04:00:00Z","v":237702,"vw":57.185156},{"c":56.72,"h":57.3,"l":56.31,"n":4817,"o":56.46,"t":"2025-10-30T04:00:00Z","v":179898,"vw":56.737788},{"c":56.89,"h":56.89,"l":55.76,"n":4750,"o":56.22,"t":"2025-10-31T04:00:00Z","v":170808,"vw":56.732548},{"c":56.75,"h":56.81,"l":55.75,"n":5365,"o":56.56,"t":"2025-11-03T05:00:00Z","v":173735,"vw":56.630114},{"c":56.69,"h":57.39,"l":56.03,"n":6171,"o":56.35,"t":"2025-11-04T05:00:00Z","v":219553,"vw":56.801058},{"c":57.29,"h":57.54,"l":56.78,"n":5995,"o":57.14,"t":"2025-11-05T05:00:00Z","v":198312,"vw":57.27074},{"c":57.52,"h":58.4,"l":55.9,"n":7996,"o":55.98,"t":"2025-11-06T05:00:00Z","v":281859,"vw":57.501792},{"c":58.47,"h":58.62,"l":57.07,"n":5862,"o":57.67,"t":"2025-11-07T05:00:00Z","v":217031,"vw":58.283919},{"c":58.85,"h":59.17,"l":57.725,"n":6150,"o":58.74,"t":"2025-11-10T05:00:00Z","v":192658,"vw":58.847389},{"c":59.93,"h":60,"l":59.01,"n":5815,"o":59.27,"t":"2025-11-11T05:00:00Z","v":254488,"vw":59.661896},{"c":60.35,"h":60.63,"l":59.96,"n":6971,"o":59.96,"t":"2025-11-12T05:00:00Z","v":286570,"vw":60.292314},{"c":61.43,"h":61.77,"l":60.37,"n":6295,"o":60.53,"t":"2025-11-13T05:00:00Z","v":222000,"vw":61.417043},{"c":61.06,"h":61.49,"l":60.32,"n":6595,"o":61.49,"t":"2025-11-14T05:00:00Z","v":255390,"vw":60.996918},{"c":60.24,"h":62,"l":60.22,"n":7066,"o":61.06,"t":"2025-11-17T05:00:00Z","v":270736,"vw":60.620179},{"c":60.82,"h":61.05,"l":59.91,"n":6618,"o":60.4,"t":"2025-11-18T05:00:00Z","v":236307,"vw":60.699589},{"c":60.99,"h":61.39,"l":60.32,"n":5605,"o":60.46,"t":"2025-11-19T05:00:00Z","v":207095,"vw":60.934612},{"c":61.3,"h":62.145,"l":61.23,"n":6787,"o":61.5,"t":"2025-11-20T05:00:00Z","v":208384,"vw":61.480877},{"c":63,"h":63.86,"l":61.66,"n":7228,"o":61.66,"t":"2025-11-21T05:00:00Z","v":267405,"vw":63.009589},{"c":62.26,"h":63.1,"l":62.18,"n":6935,"o":62.88,"t":"2025-11-24T05:00:00Z","v":285751,"vw":62.44639},{"c":64.21,"h":64.26,"l":62.55,"n":6086,"o":62.73,"t":"2025-11-25T05:00:00Z","v":233961,"vw":63.934647},{"c":65.03,"h":65.1,"l":64,"n":5752,"o":64.06,"t":"2025-11-26T05:00:00Z","v":199079,"vw":64.851842},{"c":65.63,"h":66.14,"l":64.81,"n":3396,"o":64.81,"t":"2025-11-28T05:00:00Z","v":147194,"vw":65.710631},{"c":66.44,"h":66.74,"l":65.23,"n":7951,"o":65.69,"t":"2025-12-01T05:00:00Z","v":274564,"vw":66.448046},{"c":65.22,"h":66.54,"l":65.115,"n":6429,"o":66.54,"t":"2025-12-02T05:00:00Z","v":256794,"vw":65.463798},{"c":66.19,"h":66.545,"l":65.17,"n":6694,"o":65.33,"t":"2025-12-03T05:00:00Z","v":229838,"vw":66.218302},{"c":65.33,"h":66.22,"l":65.26,"n":6620,"o":65.93,"t":"2025-12-04T05:00:00Z","v":244295,"vw":65.513209},{"c":65.45,"h":65.8261,"l":64.77,"n":6142,"o":65.38,"t":"2025-12-05T05:00:00Z","v":197664,"vw":65.45645},{"c":65.22,"h":65.58,"l":64.58,"n":6923,"o":65.29,"t":"2025-12-08T05:00:00Z","v":276138,"vw":65.173061},{"c":64.77,"h":65.24,"l":64.5,"n":5342,"o":64.8,"t":"2025-12-09T05:00:00Z","v":189389,"vw":64.870087},{"c":66.77,"h":66.955,"l":64.8,"n":7720,"o":64.87,"t":"2025-12-10T05:00:00Z","v":368010,"vw":66.220331},{"c":68.09,"h":68.38,"l":66.25,"n":7667,"o":67,"t":"2025-12-11T05:00:00Z","v":246203,"vw":67.905674},{"c":68.4,"h":68.71,"l":67.85,"n":7926,"o":68.29,"t":"2025-12-12T05:00:00Z","v":242971,"vw":68.315726},{"c":70.11,"h":70.61,"l":68.4687,"n":9200,"o":68.51,"t":"2025-12-15T05:00:00Z","v":419238,"vw":69.894859},{"c":69.43,"h":70.56,"l":68.7,"n":7981,"o":70.32,"t":"2025-12-16T05:00:00Z","v":325144,"vw":69.48263},{"c":69.9,"h":70.3158,"l":68.88,"n":7241,"o":69.05,"t":"2025-12-17T05:00:00Z","v":295421,"vw":69.915374},{"c":70.31,"h":70.89,"l":69.1,"n":7591,"o":69.58,"t":"2025-12-18T05:00:00Z","v":327134,"vw":70.34147},{"c":68.71,"h":70.352,"l":68.62,"n":6994,"o":70.02,"t":"2025-12-19T05:00:00Z","v":625449,"vw":68.985496},{"c":69,"h":69.425,"l":67.1501,"n":6063,"o":68.49,"t":"2025-12-22T05:00:00Z","v":254899,"vw":69.086618},{"c":68.86,"h":69.2,"l":68.42,"n":5661,"o":69.17,"t":"2025-12-23T05:00:00Z","v":217290,"vw":68.874227},{"c":69.35,"h":69.76,"l":68.7,"n":3540,"o":68.7,"t":"2025-12-24T05:00:00Z","v":184100,"vw":69.473547},{"c":70.15,"h":70.3,"l":69.34,"n":5527,"o":69.34,"t":"2025-12-26T05:00:00Z","v":264123,"vw":70.056425},{"c":70.21,"h":70.63,"l":69.71,"n":7042,"o":70.02,"t":"2025-12-29T05:00:00Z","v":273855,"vw":70.279103},{"c":68.8,"h":70.13,"l":68.64,"n":5857,"o":70.11,"t":"2025-12-30T05:00:00Z","v":227126,"vw":69.230251},{"c":67.7,"h":69.2282,"l":67.28,"n":5822,"o":68.58,"t":"2025-12-31T05:00:00Z","v":207259,"vw":67.75878},{"c":68.45,"h":68.72,"l":66.55,"n":4996,"o":67.76,"t":"2026-01-02T05:00:00Z","v":144680,"vw":68.214783},{"c":69.56,"h":70.42,"l":67.975,"n":7489,"o":68.1,"t":"2026-01-05T05:00:00Z","v":208777,"vw":69.735325},{"c":70.67,"h":70.825,"l":68.915,"n":7175,"o":69.05,"t":"2026-01-06T05:00:00Z","v":214347,"vw":70.282965},{"c":69.48,"h":70.86,"l":68.835,"n":5782,"o":70.62,"t":"2026-01-07T05:00:00Z","v":183632,"vw":69.428533},{"c":71.29,"h":71.54,"l":69.1,"n":4878,"o":69.1,"t":"2026-01-08T05:00:00Z","v":157168,"vw":71.123536},{"c":72.05,"h":72.115,"l":70.9099,"n":4845,"o":71.29,"t":"2026-01-09T05:00:00Z","v":124892,"vw":71.86767},{"c":70.83,"h":72.225,"l":70.29,"n":5514,"o":72.18,"t":"2026-01-12T05:00:00Z","v":193697,"vw":70.842486},{"c":71.21,"h":71.585,"l":70.3501,"n":5787,"o":71.28,"t":"2026-01-13T05:00:00Z","v":207742,"vw":71.186322},{"c":71.44,"h":72.45,"l":71.051,"n":5539,"o":71.55,"t":"2026-01-14T05:00:00Z","v":180370,"vw":71.487023},{"c":72.01,"h":72.33,"l":71.295,"n":7537,"o":71.45,"t":"2026-01-15T05:00:00Z","v":239239,"vw":71.925198},{"c":71.9,"h":72.1298,"l":70.53,"n":5723,"o":71.47,"t":"2026-01-16T05:00:00Z","v":209523,"vw":71.687372},{"c":70.19,"h":71.395,"l":70.08,"n":5471,"o":71.05,"t":"2026-01-20T05:00:00Z","v":173262,"vw":70.436362},{"c":71.89,"h":72.255,"l":70.74,"n":5502,"o":70.74,"t":"2026-01-21T05:00:00Z","v":187246,"vw":71.697021},{"c":72.12,"h":72.5,"l":71.7,"n":5183,"o":72,"t":"2026-01-22T05:00:00Z","v":184478,"vw":72.073621},{"c":72.03,"h":72.265,"l":70.47,"n":5233,"o":71.71,"t":"2026-01-23T05:00:00Z","v":209410,"vw":71.714649},{"c":72.2,"h":72.54,"l":71.41,"n":5307,"o":72.54,"t":"2026-01-26T05:00:00Z","v":177183,"vw":72.097174},{"c":73.1,"h":73.56,"l":71.855,"n":4869,"o":71.87,"t":"2026-01-27T05:00:00Z","v":166102,"vw":72.922809},{"c":72.46,"h":74,"l":71,"n":8885,"o":72.4,"t":"2026-01-28T05:00:00Z","v":294745,"vw":72.506029},{"c":70.1,"h":72.61,"l":68.6,"n":7549,"o":72.61,"t":"2026-01-29T05:00:00Z","v":284631,"vw":70.040086},{"c":70.62,"h":71.21,"l":68.83,"n":8423,"o":69.63,"t":"2026-01-30T05:00:00Z","v":315271,"vw":70.646755},{"c":71.7,"h":71.9,"l":70.43,"n":8229,"o":70.43,"t":"2026-02-02T05:00:00Z","v":269680,"vw":71.585322},{"c":72.37,"h":73.48,"l":71.04,"n":8357,"o":71.04,"t":"2026-02-03T05:00:00Z","v":293047,"vw":72.243273},{"c":75.44,"h":75.86,"l":73.05,"n":7415,"o":73.23,"t":"2026-02-04T05:00:00Z","v":254169,"vw":75.26024},{"c":73.96,"h":75.38,"l":73.66,"n":10473,"o":75.06,"t":"2026-02-05T05:00:00Z","v":339430,"vw":74.378445},{"c":75.29,"h":75.99,"l":74.36,"n":6514,"o":74.42,"t":"2026-02-06T05:00:00Z","v":262030,"vw":75.324393},{"c":74.22,"h":75.65,"l":73.81,"n":5506,"o":75.42,"t":"2026-02-09T05:00:00Z","v":235109,"vw":74.303023},{"c":75.15,"h":75.625,"l":73.635,"n":7026,"o":74.49,"t":"2026-02-10T05:00:00Z","v":247560,"vw":74.973687},{"c":75.73,"h":76.13,"l":74.505,"n":5696,"o":75.54,"t":"2026-02-11T05:00:00Z","v":250359,"vw":75.551155},{"c":76.29,"h":76.595,"l":74.98,"n":5642,"o":75.81,"t":"2026-02-12T05:00:00Z","v":194022,"vw":76.118541},{"c":76.82,"h":77.14,"l":75.73,"n":4472,"o":76.28,"t":"2026-02-13T05:00:00Z","v":141927,"vw":76.664651},{"c":76.1,"h":77.101,"l":75.33,"n":5576,"o":76.85,"t":"2026-02-17T05:00:00Z","v":239158,"vw":76.291084},{"c":75.15,"h":76.36,"l":74.5069,"n":6060,"o":75.66,"t":"2026-02-18T05:00:00Z","v":244820,"vw":75.227327},{"c":74.39,"h":75.79,"l":74.03,"n":4906,"o":75.17,"t":"2026-02-19T05:00:00Z","v":172092,"vw":74.413996},{"c":74.64,"h":74.97,"l":73.62,"n":4764,"o":74.58,"t":"2026-02-20T05:00:00Z","v":183574,"vw":74.508851},{"c":73.43,"h":74.29,"l":72.1701,"n":5495,"o":72.95,"t":"2026-02-23T05:00:00Z","v":199135,"vw":73.293061},{"c":73.73,"h":74.93,"l":73.575,"n":4393,"o":74.14,"t":"2026-02-24T05:00:00Z","v":137901,"vw":74.000243},{"c":73.12,"h":73.79,"l":71.74,"n":4792,"o":73.65,"t":"2026-02-25T05:00:00Z","v":131740,"vw":72.903411},{"c":72.76,"h":74.96,"l":72.33,"n":4674,"o":73.6,"t":"2026-02-26T05:00:00Z","v":158312,"vw":72.80361},{"c":72.67,"h":73.405,"l":71.81,"n":5897,"o":72.32,"t":"2026-02-27T05:00:00Z","v":279474,"vw":72.659753},{"c":73.16,"h":73.22,"l":70.86,"n":5991,"o":71.91,"t":"2026-03-02T05:00:00Z","v":226590,"vw":72.842197},{"c":71.99,"h":72.15,"l":69.96,"n":6180,"o":71.12,"t":"2026-03-03T05:00:00Z","v":163675,"vw":71.587924},{"c":71.65,"h":72.135,"l":70.915,"n":5270,"o":71.98,"t":"2026-03-04T05:00:00Z","v":170801,"vw":71.603959},{"c":70.11,"h":71.35,"l":69.52,"n":6566,"o":71.28,"t":"2026-03-05T05:00:00Z","v":142994,"vw":70.288283},{"c":69.18,"h":69.38,"l":67.53,"n":5992,"o":68.36,"t":"2026-03-06T05:00:00Z","v":201166,"vw":68.82792},{"c":69.69,"h":69.85,"l":67.24,"n":8716,"o":68.34,"t":"2026-03-09T04:00:00Z","v":231328,"vw":69.074546},{"c":67.45,"h":69.5,"l":67.09,"n":7514,"o":69.45,"t":"2026-03-10T04:00:00Z","v":223121,"vw":67.784629},{"c":67.73,"h":67.8,"l":66.19,"n":7299,"o":67.45,"t":"2026-03-11T04:00:00Z","v":218355,"vw":67.53155},{"c":66.99,"h":67.555,"l":66.415,"n":7199,"o":67.01,"t":"2026-03-12T04:00:00Z","v":214092,"vw":66.945403},{"c":67.42,"h":69.07,"l":66.755,"n":7040,"o":67.79,"t":"2026-03-13T04:00:00Z","v":229389,"vw":67.335988},{"c":66.53,"h":67.49,"l":66.1125,"n":6372,"o":67.33,"t":"2026-03-16T04:00:00Z","v":185408,"vw":66.626182},{"c":66.16,"h":67.095,"l":65.76,"n":6622,"o":67,"t":"2026-03-17T04:00:00Z","v":217982,"vw":66.224665},{"c":64.46,"h":67.21,"l":64.34,"n":6914,"o":65.41,"t":"2026-03-18T04:00:00Z","v":281839,"vw":64.679421},{"c":63.37,"h":64.16,"l":62.42,"n":9509,"o":63.91,"t":"2026-03-19T04:00:00Z","v":349018,"vw":63.173832},{"c":62.6,"h":63.435,"l":61.93,"n":9990,"o":63.38,"t":"2026-03-20T04:00:00Z","v":1063756,"vw":62.584438},{"c":64.91,"h":65.59,"l":63.67,"n":7524,"o":64.3,"t":"2026-03-23T04:00:00Z","v":328044,"vw":64.921678},{"c":66.25,"h":66.28,"l":64.015,"n":6565,"o":64.15,"t":"2026-03-24T04:00:00Z","v":259071,"vw":66.116316},{"c":66.74,"h":67.185,"l":65.82,"n":8345,"o":66.85,"t":"2026-03-25T04:00:00Z","v":346620,"vw":66.49281},{"c":66.71,"h":67.14,"l":66.01,"n":5796,"o":66.47,"t":"2026-03-26T04:00:00Z","v":148714,"vw":66.599153},{"c":66.37,"h":66.85,"l":65.54,"n":4689,"o":66.52,"t":"2026-03-27T04:00:00Z","v":152822,"vw":66.371024},{"c":66.46,"h":67.34,"l":65.905,"n":6160,"o":67.05,"t":"2026-03-30T04:00:00Z","v":183935,"vw":66.60203},{"c":67.07,"h":68.095,"l":66.26,"n":5951,"o":67.4,"t":"2026-03-31T04:00:00Z","v":181017,"vw":66.976226},{"c":67.29,"h":68,"l":67.135,"n":6073,"o":67.23,"t":"2026-04-01T04:00:00Z","v":159115,"vw":67.359086},{"c":66.96,"h":67.61,"l":65.59,"n":6212,"o":66.64,"t":"2026-04-02T04:00:00Z","v":176859,"vw":66.711144},{"c":66.81,"h":66.95,"l":66.05,"n":3823,"o":66.42,"t":"2026-04-06T04:00:00Z","v":133210,"vw":66.73399},{"c":67.41,"h":67.7498,"l":66.2,"n":6918,"o":66.7,"t":"2026-04-07T04:00:00Z","v":233876,"vw":67.157714},{"c":69.8,"h":69.94,"l":68.61,"n":6864,"o":69.34,"t":"2026-04-08T04:00:00Z","v":271302,"vw":69.728663},{"c":70.2,"h":70.26,"l":68.8009,"n":5980,"o":69.19,"t":"2026-04-09T04:00:00Z","v":201198,"vw":70.011421},{"c":70.07,"h":71.03,"l":69.925,"n":5534,"o":70.24,"t":"2026-04-10T04:00:00Z","v":147815,"vw":70.347986},{"c":69.45,"h":70.445,"l":68.69,"n":5100,"o":70.1,"t":"2026-04-13T04:00:00Z","v":184354,"vw":69.349899},{"c":68.48,"h":69.32,"l":67.79,"n":4548,"o":69.32,"t":"2026-04-14T04:00:00Z","v":179688,"vw":68.415151},{"c":67.45,"h":68.74,"l":67.08,"n":5364,"o":68.17,"t":"2026-04-15T04:00:00Z","v":195858,"vw":67.43384},{"c":68.06,"h":68.14,"l":67.14,"n":5928,"o":67.27,"t":"2026-04-16T04:00:00Z","v":190080,"vw":67.925725},{"c":69.88,"h":70.75,"l":68.4,"n":4938,"o":68.41,"t":"2026-04-17T04:00:00Z","v":167778,"vw":69.903058},{"c":69.46,"h":70.205,"l":69.125,"n":5238,"o":69.89,"t":"2026-04-20T04:00:00Z","v":142405,"vw":69.466165},{"c":68.69,"h":69.7,"l":68.41,"n":4216,"o":69.43,"t":"2026-04-21T04:00:00Z","v":133749,"vw":68.811614},{"c":66.68,"h":68.4,"l":66.49,"n":4694,"o":68.4,"t":"2026-04-22T04:00:00Z","v":171716,"vw":66.867037},{"c":67.35,"h":68.46,"l":66.2301,"n":5350,"o":67.24,"t":"2026-04-23T04:00:00Z","v":196961,"vw":67.537372},{"c":66.5,"h":67.2,"l":65.51,"n":6949,"o":67.2,"t":"2026-04-24T04:00:00Z","v":279615,"vw":66.433888},{"c":66.37,"h":68.51,"l":66.12,"n":8312,"o":66.73,"t":"2026-04-27T04:00:00Z","v":266860,"vw":66.429075},{"c":66.29,"h":67.25,"l":65.66,"n":10940,"o":67.07,"t":"2026-04-28T04:00:00Z","v":333841,"vw":66.307136},{"c":65.44,"h":66.12,"l":62.23,"n":11273,"o":65.22,"t":"2026-04-29T04:00:00Z","v":436044,"vw":64.841587},{"c":65.24,"h":65.645,"l":63.825,"n":6943,"o":64.94,"t":"2026-04-30T04:00:00Z","v":270340,"vw":64.986738},{"c":66.83,"h":67.075,"l":65.395,"n":6612,"o":65.84,"t":"2026-05-01T04:00:00Z","v":192606,"vw":66.667471},{"c":66.06,"h":66.865,"l":65.02,"n":8380,"o":66.64,"t":"2026-05-04T04:00:00Z","v":207103,"vw":65.956401},{"c":67.64,"h":67.99,"l":66.06,"n":5094,"o":66.33,"t":"2026-05-05T04:00:00Z","v":168620,"vw":67.435831},{"c":68.22,"h":69.77,"l":68.19,"n":5489,"o":68.52,"t":"2026-05-06T04:00:00Z","v":188500,"vw":68.712418},{"c":68,"h":70.65,"l":67.82,"n":6508,"o":68.87,"t":"2026-05-07T04:00:00Z","v":169218,"vw":68.150362},{"c":68.07,"h":68.88,"l":67.6701,"n":4535,"o":68.26,"t":"2026-05-08T04:00:00Z","v":141752,"vw":68.192506},{"c":66.61,"h":68.28,"l":66.55,"n":6406,"o":68.28,"t":"2026-05-11T04:00:00Z","v":188548,"vw":66.770517},{"c":65.58,"h":66.83,"l":65.15,"n":7615,"o":66.83,"t":"2026-05-12T04:00:00Z","v":247168,"vw":65.677847},{"c":65.37,"h":66.05,"l":64.62,"n":6784,"o":65.49,"t":"2026-05-13T04:00:00Z","v":197245,"vw":65.369438},{"c":65.42,"h":66.32,"l":65.3,"n":4851,"o":66.01,"t":"2026-05-14T04:00:00Z","v":172653,"vw":65.559644},{"c":62.69,"h":65.14,"l":62.66,"n":4760,"o":64.95,"t":"2026-05-15T04:00:00Z","v":161899,"vw":63.139815},{"c":62.87,"h":63.58,"l":62.59,"n":6216,"o":63,"t":"2026-05-18T04:00:00Z","v":184647,"vw":63.039107},{"c":61.32,"h":62.7,"l":61.24,"n":5133,"o":62.38,"t":"2026-05-19T04:00:00Z","v":161151,"vw":61.525369},{"c":63.15,"h":63.23,"l":60.55,"n":5562,"o":61.36,"t":"2026-05-20T04:00:00Z","v":204018,"vw":62.702822},{"c":64.1,"h":64.325,"l":61.89,"n":5695,"o":62.42,"t":"2026-05-21T04:00:00Z","v":197853,"vw":63.675055},{"c":64.29,"h":64.67,"l":63.4,"n":4957,"o":64.33,"t":"2026-05-22T04:00:00Z","v":177319,"vw":64.238573},{"c":64.34,"h":65.24,"l":63.79,"n":5087,"o":64.38,"t":"2026-05-26T04:00:00Z","v":181901,"vw":64.31668},{"c":63.77,"h":65,"l":63.52,"n":6496,"o":64.85,"t":"2026-05-27T04:00:00Z","v":223232,"vw":63.88203},{"c":63.81,"h":64.085,"l":63.01,"n":6165,"o":63.35,"t":"2026-05-28T04:00:00Z","v":204461,"vw":63.650597},{"c":63.33,"h":63.95,"l":63.1298,"n":5050,"o":63.59,"t":"2026-05-29T04:00:00Z","v":276398,"vw":63.39714},{"c":62.4,"h":63.01,"l":62.16,"n":7282,"o":62.89,"t":"2026-06-01T04:00:00Z","v":187084,"vw":62.56618},{"c":63.46,"h":64.42,"l":62.51,"n":6663,"o":62.51,"t":"2026-06-02T04:00:00Z","v":206284,"vw":63.683209},{"c":63.11,"h":63.45,"l":62.655,"n":7874,"o":62.98,"t":"2026-06-03T04:00:00Z","v":209117,"vw":63.042833},{"c":63.4,"h":64.41,"l":62.94,"n":6083,"o":64.04,"t":"2026-06-04T04:00:00Z","v":163157,"vw":63.377704},{"c":63.59,"h":64.01,"l":63.11,"n":5891,"o":63.61,"t":"2026-06-05T04:00:00Z","v":155048,"vw":63.500241},{"c":63.34,"h":63.85,"l":63.06,"n":5297,"o":63.31,"t":"2026-06-08T04:00:00Z","v":181287,"vw":63.410131},{"c":65.44,"h":65.52,"l":64.18,"n":7230,"o":64.18,"t":"2026-06-09T04:00:00Z","v":229094,"vw":65.211669},{"c":64.51,"h":65.76,"l":64.46,"n":6539,"o":65.76,"t":"2026-06-10T04:00:00Z","v":223503,"vw":64.76018},{"c":67.08,"h":67.27,"l":64.595,"n":7711,"o":65.26,"t":"2026-06-11T04:00:00Z","v":289159,"vw":65.907922},{"c":68.39,"h":68.9965,"l":67.11,"n":6545,"o":67.52,"t":"2026-06-12T04:00:00Z","v":268781,"vw":68.374037},{"c":69.36,"h":70.26,"l":69.14,"n":6081,"o":69.14,"t":"2026-06-15T04:00:00Z","v":230237,"vw":69.488974},{"c":70.72,"h":71.45,"l":69.75,"n":6865,"o":69.75,"t":"2026-06-16T04:00:00Z","v":242417,"vw":70.726283},{"c":69.9,"h":71.5,"l":68.54,"n":8277,"o":70.08,"t":"2026-06-17T04:00:00Z","v":234996,"vw":70.210838},{"c":68.91,"h":70.77,"l":68.47,"n":6864,"o":70.53,"t":"2026-06-18T04:00:00Z","v":601493,"vw":69.324387},{"c":69.22,"h":69.92,"l":67.46,"n":7453,"o":68.64,"t":"2026-06-22T04:00:00Z","v":214673,"vw":69.246592},{"c":69.95,"h":71.135,"l":68.965,"n":6320,"o":69.05,"t":"2026-06-23T04:00:00Z","v":223693,"vw":70.180972},{"c":72.68,"h":72.845,"l":70.25,"n":8005,"o":70.4,"t":"2026-06-24T04:00:00Z","v":235127,"vw":72.332234},{"c":74.25,"h":74.7,"l":73,"n":6392,"o":73,"t":"2026-06-25T04:00:00Z","v":173900,"vw":73.98879},{"c":74.86,"h":75.15,"l":73.8,"n":6499,"o":73.82,"t":"2026-06-26T04:00:00Z","v":573060,"vw":74.803412},{"c":74.25,"h":74.46,"l":72.77,"n":6339,"o":74.09,"t":"2026-06-29T04:00:00Z","v":206587,"vw":73.785797},{"c":74.49,"h":75.55,"l":73.67,"n":5082,"o":74.33,"t":"2026-06-30T04:00:00Z","v":221583,"vw":74.673346},{"c":74.81,"h":75.42,"l":73.89,"n":7566,"o":74.05,"t":"2026-07-01T04:00:00Z","v":222842,"vw":74.861047},{"c":75.18,"h":75.32,"l":74.25,"n":7371,"o":75.03,"t":"2026-07-02T04:00:00Z","v":181589,"vw":74.950767},{"c":73.87,"h":75.2,"l":73.26,"n":7089,"o":75,"t":"2026-07-06T04:00:00Z","v":173207,"vw":74.047583},{"c":73.46,"h":74.97,"l":73.29,"n":5838,"o":74.37,"t":"2026-07-07T04:00:00Z","v":130081,"vw":73.627466},{"c":71.63,"h":72.885,"l":70.65,"n":6644,"o":72.76,"t":"2026-07-08T04:00:00Z","v":218017,"vw":71.48595},{"c":72.09,"h":72.74,"l":71.64,"n":6069,"o":72.04,"t":"2026-07-09T04:00:00Z","v":173726,"vw":72.203423},{"c":73.6,"h":74.05,"l":72.08,"n":7064,"o":72.39,"t":"2026-07-10T04:00:00Z","v":146176,"vw":73.623223},{"c":71.36,"h":74.5,"l":71.31,"n":6048,"o":74.02,"t":"2026-07-13T04:00:00Z","v":216786,"vw":71.941126},{"c":71.65,"h":71.96,"l":69.35,"n":8501,"o":70.97,"t":"2026-07-14T04:00:00Z","v":293989,"vw":71.247361},{"c":73.26,"h":74.2,"l":72.31,"n":8381,"o":72.49,"t":"2026-07-15T04:00:00Z","v":240065,"vw":73.383896},{"c":76.1,"h":76.13,"l":73.62,"n":7350,"o":73.62,"t":"2026-07-16T04:00:00Z","v":262302,"vw":75.357499},{"c":76.32,"h":77.14,"l":75.585,"n":5824,"o":76.12,"t":"2026-07-17T04:00:00Z","v":175414,"vw":76.156054},{"c":75.24,"h":76.405,"l":75.14,"n":7548,"o":76.27,"t":"2026-07-20T04:00:00Z","v":213352,"vw":75.439817},{"c":75.69,"h":76.14,"l":74.4,"n":7163,"o":75.64,"t":"2026-07-21T04:00:00Z","v":204101,"vw":75.705167},{"c":76.8,"h":76.81,"l":75.11,"n":6741,"o":75.11,"t":"2026-07-22T04:00:00Z","v":218786,"vw":76.439715},{"c":76.79,"h":77.42,"l":76.015,"n":6747,"o":76.21,"t":"2026-07-23T04:00:00Z","v":191642,"vw":76.696064},{"c":78.62,"h":78.85,"l":76.065,"n":7165,"o":76.96,"t":"2026-07-24T04:00:00Z","v":243771,"vw":78.33475},{"c":80.33,"h":80.77,"l":79.32,"n":8986,"o":80.45,"t":"2026-07-27T04:00:00Z","v":265237,"vw":80.174247},{"c":83.36,"h":83.39,"l":81.03,"n":7401,"o":81.03,"t":"2026-07-28T04:00:00Z","v":212924,"vw":83.01165},{"c":87.21,"h":87.35,"l":83.54,"n":13350,"o":86.53,"t":"2026-07-29T04:00:00Z","v":566611,"vw":86.034462},{"c":87.31,"h":88.5,"l":86.32,"n":11616,"o":87.56,"t":"2026-07-30T04:00:00Z","v":465419,"vw":87.165915},{"c":86.55,"h":87.105,"l":84.712,"n":9874,"o":86.24,"t":"2026-07-31T04:00:00Z","v":332697,"vw":86.427684},{"c":86.7,"h":87.99,"l":83.979,"n":11615,"o":85.26,"t":"2026-08-03T04:00:00Z","v":493205,"vw":86.71772},{"c":89.34,"h":89.62,"l":86.095,"n":12896,"o":87.97,"t":"2026-08-04T04:00:00Z","v":527057,"vw":88.73458},{"c":90.12,"h":90.565,"l":88.72,"n":9150,"o":89.08,"t":"2026-08-05T04:00:00Z","v":276384,"vw":89.94922},{"c":89.18,"h":90.38,"l":86.88,"n":8357,"o":90.38,"t":"2026-08-06T04:00:00Z","v":292417,"vw":89.05085},{"c":88.68,"h":89.9499,"l":88.1,"n":6813,"o":89.07,"t":"2026-08-07T04:00:00Z","v":196296,"vw":88.66423},{"c":87.41,"h":88.1008,"l":86.28,"n":8040,"o":87.76,"t":"2026-08-10T04:00:00Z","v":235778,"vw":87.251229},{"c":87.53,"h":88.725,"l":85.76,"n":7212,"o":86.88,"t":"2026-08-11T04:00:00Z","v":182067,"vw":87.739091},{"c":88.02,"h":89.12,"l":86.59,"n":6719,"o":87.55,"t":"2026-08-12T04:00:00Z","v":213619,"vw":88.132352},{"c":88.56,"h":89.72,"l":88.42,"n":6317,"o":89.07,"t":"2026-08-13T04:00:00Z","v":172785,"vw":88.742264},{"c":87.35,"h":88.68,"l":87.15,"n":6354,"o":88.2,"t":"2026-08-14T04:00:00Z","v":187557,"vw":87.527977},{"c":87.36,"h":87.9,"l":86.2,"n":7335,"o":86.76,"t":"2026-08-17T04:00:00Z","v":203415,"vw":87.32234},{"c":86.81,"h":88.46,"l":86.71,"n":6515,"o":88.11,"t":"2026-08-18T04:00:00Z","v":192631,"vw":87.082792},{"c":87.58,"h":89.09,"l":87.22,"n":5475,"o":87.87,"t":"2026-08-19T04:00:00Z","v":164171,"vw":87.704707},{"c":86.43,"h":88.27,"l":86.38,"n":8374,"o":86.67,"t":"2026-08-20T04:00:00Z","v":245959,"vw":87.062503},{"c":87.91,"h":87.995,"l":86.6189,"n":5788,"o":87.15,"t":"2026-08-21T04:00:00Z","v":404654,"vw":87.717279},{"c":85.99,"h":88.26,"l":85.725,"n":8627,"o":88.11,"t":"2026-08-24T04:00:00Z","v":293099,"vw":86.361607},{"c":84.63,"h":87.7798,"l":84.44,"n":7066,"o":86.68,"t":"2026-08-25T04:00:00Z","v":203926,"vw":84.979474},{"c":85.51,"h":86.21,"l":84.85,"n":6925,"o":84.85,"t":"2026-08-26T04:00:00Z","v":244937,"vw":85.495004},{"c":84.51,"h":85.32,"l":83.57,"n":4892,"o":84.4,"t":"2026-08-27T04:00:00Z","v":206457,"vw":84.496166},{"c":84.08,"h":85.795,"l":83.3,"n":4864,"o":85.45,"t":"2026-08-28T04:00:00Z","v":222956,"vw":83.958658},{"c":82.75,"h":84.28,"l":82.28,"n":6672,"o":83.9,"t":"2026-08-31T04:00:00Z","v":362381,"vw":82.790755},{"c":83.09,"h":83.21,"l":81.98,"n":6933,"o":82.48,"t":"2026-09-01T04:00:00Z","v":308760,"vw":82.88775},{"c":85.57,"h":86.1599,"l":83.71,"n":9496,"o":83.71,"t":"2026-09-02T04:00:00Z","v":583156,"vw":85.547138},{"c":85.02,"h":86.34,"l":83.75,"n":8176,"o":86.34,"t":"2026-09-03T04:00:00Z","v":318222,"vw":85.028237},{"c":85,"h":85.98,"l":84.71,"n":8883,"o":84.71,"t":"2026-09-04T04:00:00Z","v":329838,"vw":85.162029},{"c":84.69,"h":85.27,"l":83.8,"n":7563,"o":84.06,"t":"2026-09-08T04:00:00Z","v":296320,"vw":84.737338},{"c":83.56,"h":85.235,"l":83.289,"n":7918,"o":84.8,"t":"2026-09-09T04:00:00Z","v":318295,"vw":83.88692},{"c":83.64,"h":84.05,"l":82.57,"n":6591,"o":83.32,"t":"2026-09-10T04:00:00Z","v":270043,"vw":83.348396},{"c":82.32,"h":84.73,"l":81.485,"n":9287,"o":84.73,"t":"2026-09-11T04:00:00Z","v":442297,"vw":82.538485},{"c":81.63,"h":83.26,"l":81.59,"n":9432,"o":82.32,"t":"2026-09-14T04:00:00Z","v":341007,"vw":82.103304},{"c":81.5,"h":81.85,"l":79.565,"n":9983,"o":81.83,"t":"2026-09-15T04:00:00Z","v":442871,"vw":81.014166},{"c":82.9,"h":84.67,"l":82.015,"n":9237,"o":82.05,"t":"2026-09-16T04:00:00Z","v":421798,"vw":83.50588},{"c":83.09,"h":84.94,"l":82.4504,"n":8506,"o":83.25,"t":"2026-09-17T04:00:00Z","v":381829,"vw":83.550851},{"c":82.71,"h":82.9,"l":81.5601,"n":8538,"o":82.47,"t":"2026-09-18T04:00:00Z","v":684162,"vw":82.621731},{"c":83.32,"h":84.35,"l":82.755,"n":8974,"o":83.22,"t":"2026-09-21T04:00:00Z","v":376346,"vw":83.71952},{"c":84.59,"h":85.39,"l":83.68,"n":10109,"o":84.38,"t":"2026-09-22T04:00:00Z","v":382753,"vw":84.677701},{"c":84.31,"h":85.25,"l":83.98,"n":8834,"o":84.62,"t":"2026-09-23T04:00:00Z","v":366300,"vw":84.454427},{"c":82.82,"h":85.055,"l":82.52,"n":9262,"o":84.56,"t":"2026-09-24T04:00:00Z","v":343477,"vw":83.076384},{"c":82.66,"h":83.45,"l":82.61,"n":8103,"o":83.15,"t":"2026-09-25T04:00:00Z","v":359662,"vw":82.922744},{"c":81.62,"h":82.99,"l":81.2,"n":9277,"o":81.88,"t":"2026-09-28T04:00:00Z","v":374594,"vw":81.857691},{"c":80.46,"h":81.96,"l":80.41,"n":7819,"o":81.45,"t":"2026-09-29T04:00:00Z","v":334132,"vw":80.741575},{"c":79.59,"h":81.215,"l":79.54,"n":12059,"o":80.83,"t":"2026-09-30T04:00:00Z","v":740442,"vw":80.130369},{"c":81.56,"h":82,"l":78.36,"n":7457,"o":78.88,"t":"2026-10-01T04:00:00Z","v":433929,"vw":81.035925},{"c":82.18,"h":83.5042,"l":81.94,"n":7919,"o":82.78,"t":"2026-10-02T04:00:00Z","v":307741,"vw":82.437859},{"c":82.05,"h":82.98,"l":81.06,"n":7130,"o":81.62,"t":"2026-10-05T04:00:00Z","v":335443,"vw":82.19845},{"c":82.54,"h":82.93,"l":81.63,"n":8341,"o":82.41,"t":"2026-10-06T04:00:00Z","v":387899,"vw":82.412791},{"c":82.17,"h":82.36,"l":81.2,"n":7273,"o":81.93,"t":"2026-10-07T04:00:00Z","v":297932,"vw":81.987651},{"c":81.88,"h":82.95,"l":81.1301,"n":7821,"o":81.99,"t":"2026-10-08T04:00:00Z","v":369996,"vw":82.022},{"c":81.82,"h":82.59,"l":81.46,"n":6523,"o":81.8,"t":"2026-10-09T04:00:00Z","v":309088,"vw":81.91438},{"c":78.68,"h":81.82,"l":78.58,"n":8249,"o":81.68,"t":"2026-10-12T04:00:00Z","v":373628,"vw":79.530625},{"c":78.51,"h":79.77,"l":78.03,"n":7927,"o":79.5,"t":"2026-10-13T04:00:00Z","v":348778,"vw":78.656138},{"c":78.08,"h":78.94,"l":77.24,"n":11270,"o":78.18,"t":"2026-10-14T04:00:00Z","v":460094,"vw":77.949139},{"c":80.04,"h":80.3325,"l":78.58,"n":9084,"o":79.08,"t":"2026-10-15T04:00:00Z","v":373974,"vw":79.684297},{"c":82.12,"h":83.2,"l":80.72,"n":10073,"o":81.75,"t":"2026-10-16T04:00:00Z","v":467726,"vw":81.80545},{"c":80.81,"h":83.08,"l":80.32,"n":8437,"o":81.31,"t":"2026-10-19T04:00:00Z","v":309401,"vw":80.819809},{"c":81.56,"h":81.74,"l":80.06,"n":7441,"o":80.47,"t":"2026-10-20T04:00:00Z","v":319989,"vw":81.267048},{"c":81.9,"h":82.1775,"l":81.2,"n":6346,"o":82.02,"t":"2026-10-21T04:00:00Z","v":296693,"vw":81.674355},{"c":83.13,"h":83.6699,"l":80.9381,"n":7649,"o":81.38,"t":"2026-10-22T04:00:00Z","v":299773,"vw":82.906137},{"c":80.91,"h":88.535,"l":80.91,"n":916,"o":86.39,"t":"2026-10-23T04:00:00Z","v":48423,"vw":84.872365}],"volatilityBars":[{"c":83.5,"h":83.5,"l":83.45,"n":21,"o":83.45,"t":"2026-09-22T08:15:00Z","v":3995,"vw":83.475},{"c":84.62,"h":84.7,"l":84.3,"n":54,"o":84.38,"t":"2026-09-22T13:30:00Z","v":3715,"vw":84.513823},{"c":84.6,"h":85.1,"l":84.405,"n":1480,"o":84.925,"t":"2026-09-22T13:45:00Z","v":42875,"vw":84.795466},{"c":85.13,"h":85.16,"l":84.6,"n":294,"o":84.605,"t":"2026-09-22T14:00:00Z","v":22746,"vw":84.937758},{"c":84.2201,"h":84.91,"l":84.22,"n":171,"o":84.91,"t":"2026-09-22T14:15:00Z","v":8765,"vw":84.399784},{"c":83.96,"h":84.45,"l":83.95,"n":121,"o":84.25,"t":"2026-09-22T14:30:00Z","v":4586,"vw":84.290611},{"c":84.11,"h":84.24,"l":83.92,"n":141,"o":83.92,"t":"2026-09-22T14:45:00Z","v":8236,"vw":84.111501},{"c":84.1,"h":84.14,"l":84.07,"n":103,"o":84.11,"t":"2026-09-22T15:00:00Z","v":2343,"vw":84.108821},{"c":83.75,"h":84.1,"l":83.73,"n":121,"o":84.1,"t":"2026-09-22T15:15:00Z","v":8288,"vw":83.998092},{"c":83.9,"h":83.94,"l":83.68,"n":114,"o":83.68,"t":"2026-09-22T15:30:00Z","v":6598,"vw":83.877216},{"c":84,"h":84.01,"l":83.87,"n":98,"o":83.99,"t":"2026-09-22T15:45:00Z","v":1499,"vw":83.958333},{"c":84.2,"h":84.2,"l":84.015,"n":66,"o":84.015,"t":"2026-09-22T16:00:00Z","v":1812,"vw":84.127229},{"c":84.28,"h":84.28,"l":84.28,"n":13,"o":84.28,"t":"2026-09-22T16:15:00Z","v":208,"vw":84.28},{"c":84.41,"h":84.45,"l":84.34,"n":98,"o":84.375,"t":"2026-09-22T16:30:00Z","v":1742,"vw":84.401111},{"c":84.6216,"h":84.76,"l":84.415,"n":166,"o":84.415,"t":"2026-09-22T16:45:00Z","v":4145,"vw":84.574818},{"c":84.3,"h":84.55,"l":84.17,"n":248,"o":84.55,"t":"2026-09-22T17:00:00Z","v":6341,"vw":84.405559},{"c":84.39,"h":84.39,"l":84.175,"n":136,"o":84.175,"t":"2026-09-22T17:15:00Z","v":3008,"vw":84.27291},{"c":84.465,"h":84.54,"l":84.375,"n":135,"o":84.375,"t":"2026-09-22T17:30:00Z","v":2323,"vw":84.451864},{"c":84.685,"h":84.8714,"l":84.515,"n":452,"o":84.57,"t":"2026-09-22T17:45:00Z","v":14732,"vw":84.748238},{"c":84.6,"h":84.87,"l":84.6,"n":146,"o":84.81,"t":"2026-09-22T18:00:00Z","v":7586,"vw":84.845793},{"c":84.6,"h":84.76,"l":84.6,"n":90,"o":84.6,"t":"2026-09-22T18:15:00Z","v":2057,"vw":84.652562},{"c":84.76,"h":84.765,"l":84.6,"n":109,"o":84.61,"t":"2026-09-22T18:30:00Z","v":2145,"vw":84.669},{"c":85.06,"h":85.06,"l":84.75,"n":215,"o":84.75,"t":"2026-09-22T18:45:00Z","v":5575,"vw":84.872704},{"c":85.06,"h":85.39,"l":85.06,"n":352,"o":85.07,"t":"2026-09-22T19:00:00Z","v":21298,"vw":85.27077},{"c":84.9001,"h":85.19,"l":84.85,"n":329,"o":85.19,"t":"2026-09-22T19:15:00Z","v":11227,"vw":85.012966},{"c":84.65,"h":85.06,"l":84.65,"n":796,"o":84.92,"t":"2026-09-22T19:30:00Z","v":26177,"vw":84.923802},{"c":84.55,"h":84.835,"l":84.41,"n":1975,"o":84.81,"t":"2026-09-22T19:45:00Z","v":76372,"vw":84.628358},{"c":84.59,"h":84.59,"l":84.59,"n":30,"o":84.59,"t":"2026-09-22T20:00:00Z","v":60006,"vw":84.59},{"c":84.65,"h":84.65,"l":84.6,"n":31,"o":84.6,"t":"2026-09-23T08:15:00Z","v":4007,"vw":84.625},{"c":84.6,"h":84.6,"l":84.6,"n":4,"o":84.6,"t":"2026-09-23T12:00:00Z","v":120,"vw":84.6},{"c":84.19,"h":84.19,"l":84.19,"n":2,"o":84.19,"t":"2026-09-23T13:15:00Z","v":178,"vw":84.19},{"c":84.95,"h":84.95,"l":84.62,"n":30,"o":84.62,"t":"2026-09-23T13:30:00Z","v":1510,"vw":84.702022},{"c":84.33,"h":84.695,"l":84.26,"n":165,"o":84.695,"t":"2026-09-23T13:45:00Z","v":1897,"vw":84.412272},{"c":84.91,"h":85.21,"l":84.2325,"n":232,"o":84.6,"t":"2026-09-23T14:00:00Z","v":15323,"vw":84.932791},{"c":85.05,"h":85.25,"l":85.05,"n":74,"o":85.065,"t":"2026-09-23T14:15:00Z","v":4355,"vw":85.094384},{"c":84.55,"h":85.09,"l":84.3401,"n":122,"o":85.08,"t":"2026-09-23T14:30:00Z","v":6233,"vw":84.820924},{"c":84.8,"h":84.815,"l":84.49,"n":672,"o":84.7,"t":"2026-09-23T14:45:00Z","v":32849,"vw":84.706133},{"c":84.89,"h":84.89,"l":84.66,"n":86,"o":84.68,"t":"2026-09-23T15:00:00Z","v":3975,"vw":84.800852},{"c":84.84,"h":85.03,"l":84.84,"n":150,"o":84.9,"t":"2026-09-23T15:15:00Z","v":5011,"vw":84.93603},{"c":84.65,"h":84.99,"l":84.65,"n":174,"o":84.83,"t":"2026-09-23T15:30:00Z","v":7343,"vw":84.80441},{"c":84.7,"h":84.735,"l":84.7,"n":21,"o":84.7,"t":"2026-09-23T15:45:00Z","v":624,"vw":84.706731},{"c":84.57,"h":84.57,"l":84.3675,"n":92,"o":84.5,"t":"2026-09-23T16:00:00Z","v":2234,"vw":84.490762},{"c":84.41,"h":84.54,"l":84.391,"n":77,"o":84.391,"t":"2026-09-23T16:15:00Z","v":4879,"vw":84.46875},{"c":84.4537,"h":84.63,"l":84.4537,"n":260,"o":84.49,"t":"2026-09-23T16:30:00Z","v":12065,"vw":84.543035},{"c":84.42,"h":84.545,"l":84.39,"n":130,"o":84.545,"t":"2026-09-23T16:45:00Z","v":8899,"vw":84.436577},{"c":84.59,"h":84.75,"l":84.48,"n":212,"o":84.48,"t":"2026-09-23T17:00:00Z","v":8303,"vw":84.58125},{"c":84.605,"h":84.605,"l":84.595,"n":16,"o":84.595,"t":"2026-09-23T17:15:00Z","v":573,"vw":84.601686},{"c":84.41,"h":84.5,"l":84.41,"n":88,"o":84.4801,"t":"2026-09-23T17:30:00Z","v":2622,"vw":84.46645},{"c":84.71,"h":84.725,"l":84.59,"n":223,"o":84.59,"t":"2026-09-23T17:45:00Z","v":13201,"vw":84.703238},{"c":84.7,"h":84.81,"l":84.6,"n":250,"o":84.67,"t":"2026-09-23T18:00:00Z","v":12045,"vw":84.713157},{"c":84.38,"h":84.765,"l":84.38,"n":108,"o":84.765,"t":"2026-09-23T18:15:00Z","v":8193,"vw":84.629385},{"c":84.23,"h":84.42,"l":84.2,"n":301,"o":84.33,"t":"2026-09-23T18:30:00Z","v":10688,"vw":84.324224},{"c":84.15,"h":84.35,"l":84.135,"n":212,"o":84.305,"t":"2026-09-23T18:45:00Z","v":10712,"vw":84.242412},{"c":84.21,"h":84.3,"l":84.15,"n":391,"o":84.16,"t":"2026-09-23T19:00:00Z","v":20335,"vw":84.186064},{"c":84.14,"h":84.26,"l":84.085,"n":417,"o":84.2,"t":"2026-09-23T19:15:00Z","v":18636,"vw":84.163654},{"c":84.4,"h":84.4,"l":84.1,"n":669,"o":84.155,"t":"2026-09-23T19:30:00Z","v":19674,"vw":84.189107},{"c":84.23,"h":84.55,"l":83.98,"n":1865,"o":84.51,"t":"2026-09-23T19:45:00Z","v":65463,"vw":84.205298},{"c":84.31,"h":84.31,"l":84,"n":25,"o":84,"t":"2026-09-23T20:00:00Z","v":47610,"vw":84.309309},{"c":84.4,"h":84.4,"l":84.4,"n":10,"o":84.4,"t":"2026-09-24T08:45:00Z","v":4006,"vw":84.4},{"c":84.4,"h":84.4,"l":84.4,"n":3,"o":84.4,"t":"2026-09-24T09:00:00Z","v":3998,"vw":84.4},{"c":84,"h":84,"l":84,"n":8,"o":84,"t":"2026-09-24T12:30:00Z","v":591,"vw":84},{"c":84.38,"h":85.055,"l":84.21,"n":83,"o":84.56,"t":"2026-09-24T13:30:00Z","v":2921,"vw":84.515629},{"c":84.805,"h":84.805,"l":84.7825,"n":19,"o":84.7825,"t":"2026-09-24T13:45:00Z","v":545,"vw":84.799375},{"c":84.2,"h":84.33,"l":84.15,"n":202,"o":84.24,"t":"2026-09-24T14:00:00Z","v":5843,"vw":84.289871},{"c":84,"h":84.34,"l":83.86,"n":220,"o":84.34,"t":"2026-09-24T14:15:00Z","v":11183,"vw":84.007547},{"c":83.535,"h":84.1,"l":83.53,"n":222,"o":84.1,"t":"2026-09-24T14:30:00Z","v":8207,"vw":83.871564},{"c":83.65,"h":83.67,"l":83.65,"n":38,"o":83.67,"t":"2026-09-24T14:45:00Z","v":740,"vw":83.665},{"c":83.71,"h":83.8275,"l":83.54,"n":145,"o":83.8275,"t":"2026-09-24T15:00:00Z","v":4385,"vw":83.665688},{"c":83.525,"h":83.665,"l":83.5,"n":109,"o":83.57,"t":"2026-09-24T15:15:00Z","v":3365,"vw":83.531087},{"c":83.4175,"h":83.5325,"l":83.4175,"n":52,"o":83.5325,"t":"2026-09-24T15:30:00Z","v":802,"vw":83.456667},{"c":83.2,"h":83.32,"l":83.2,"n":104,"o":83.32,"t":"2026-09-24T15:45:00Z","v":1103,"vw":83.298029},{"c":83.17,"h":83.2,"l":83.05,"n":124,"o":83.2,"t":"2026-09-24T16:00:00Z","v":5966,"vw":83.160998},{"c":83.68,"h":83.84,"l":83.16,"n":233,"o":83.27,"t":"2026-09-24T16:15:00Z","v":6073,"vw":83.571482},{"c":83.835,"h":83.835,"l":83.54,"n":106,"o":83.54,"t":"2026-09-24T16:30:00Z","v":2346,"vw":83.674187},{"c":83.7275,"h":83.7275,"l":83.69,"n":27,"o":83.71,"t":"2026-09-24T16:45:00Z","v":601,"vw":83.704375},{"c":83.72,"h":83.7275,"l":83.46,"n":180,"o":83.7275,"t":"2026-09-24T17:00:00Z","v":5639,"vw":83.561924},{"c":83.65,"h":83.72,"l":83.61,"n":32,"o":83.615,"t":"2026-09-24T17:15:00Z","v":4827,"vw":83.708705},{"c":83.45,"h":83.51,"l":83.3,"n":184,"o":83.51,"t":"2026-09-24T17:30:00Z","v":5431,"vw":83.394752},{"c":83.35,"h":83.45,"l":83.19,"n":276,"o":83.45,"t":"2026-09-24T17:45:00Z","v":6736,"vw":83.344758},{"c":83.24,"h":83.345,"l":83.18,"n":53,"o":83.29,"t":"2026-09-24T18:00:00Z","v":1515,"vw":83.289828},{"c":83.67,"h":83.785,"l":83.45,"n":319,"o":83.45,"t":"2026-09-24T18:15:00Z","v":10587,"vw":83.610465},{"c":83.42,"h":83.59,"l":83.37,"n":227,"o":83.59,"t":"2026-09-24T18:30:00Z","v":5306,"vw":83.467801},{"c":83.18,"h":83.59,"l":83.01,"n":420,"o":83.59,"t":"2026-09-24T18:45:00Z","v":14820,"vw":83.308296},{"c":82.78,"h":83.01,"l":82.78,"n":199,"o":82.97,"t":"2026-09-24T19:00:00Z","v":7590,"vw":82.939299},{"c":82.86,"h":82.94,"l":82.7,"n":485,"o":82.84,"t":"2026-09-24T19:15:00Z","v":17320,"vw":82.869023},{"c":82.77,"h":83.1,"l":82.752,"n":751,"o":82.9,"t":"2026-09-24T19:30:00Z","v":26221,"vw":82.924106},{"c":82.71,"h":82.83,"l":82.52,"n":2113,"o":82.74,"t":"2026-09-24T19:45:00Z","v":82543,"vw":82.684756},{"c":82.82,"h":82.82,"l":82.82,"n":20,"o":82.82,"t":"2026-09-24T20:00:00Z","v":74636,"vw":82.82},{"c":83,"h":83,"l":82.95,"n":78,"o":82.95,"t":"2026-09-25T09:00:00Z","v":4577,"vw":82.955567},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-09-25T09:15:00Z","v":3992,"vw":83.05},{"c":83.1,"h":83.1,"l":83.1,"n":3,"o":83.1,"t":"2026-09-25T11:15:00Z","v":513,"vw":83.1},{"c":83.29,"h":83.29,"l":83.29,"n":6,"o":83.29,"t":"2026-09-25T13:00:00Z","v":240,"vw":83.29},{"c":83.015,"h":83.2846,"l":82.66,"n":49,"o":83.15,"t":"2026-09-25T13:30:00Z","v":2253,"vw":83.068942},{"c":83.15,"h":83.255,"l":82.61,"n":76,"o":83.255,"t":"2026-09-25T13:45:00Z","v":6494,"vw":83.105517},{"c":83,"h":83.155,"l":82.78,"n":156,"o":82.87,"t":"2026-09-25T14:00:00Z","v":8753,"vw":82.989112},{"c":82.925,"h":83.09,"l":82.925,"n":77,"o":83.04,"t":"2026-09-25T14:15:00Z","v":4056,"vw":83.018155},{"c":82.8,"h":82.9,"l":82.76,"n":198,"o":82.8,"t":"2026-09-25T14:30:00Z","v":7394,"vw":82.814772},{"c":82.72,"h":83.11,"l":82.72,"n":322,"o":82.84,"t":"2026-09-25T14:45:00Z","v":26173,"vw":82.985482},{"c":82.86,"h":82.86,"l":82.655,"n":143,"o":82.78,"t":"2026-09-25T15:00:00Z","v":7373,"vw":82.712868},{"c":83.01,"h":83.07,"l":82.935,"n":130,"o":82.935,"t":"2026-09-25T15:15:00Z","v":8658,"vw":83.013088},{"c":82.77,"h":82.935,"l":82.77,"n":171,"o":82.89,"t":"2026-09-25T15:30:00Z","v":7425,"vw":82.891493},{"c":82.95,"h":82.95,"l":82.705,"n":136,"o":82.77,"t":"2026-09-25T15:45:00Z","v":4166,"vw":82.780913},{"c":83.44,"h":83.45,"l":82.9,"n":213,"o":83.005,"t":"2026-09-25T16:00:00Z","v":17972,"vw":83.182034},{"c":83.195,"h":83.38,"l":83.13,"n":190,"o":83.38,"t":"2026-09-25T16:15:00Z","v":7402,"vw":83.2437},{"c":83.24,"h":83.25,"l":83.11,"n":90,"o":83.16,"t":"2026-09-25T16:30:00Z","v":7365,"vw":83.16152},{"c":82.91,"h":83.13,"l":82.91,"n":85,"o":83.13,"t":"2026-09-25T16:45:00Z","v":2732,"vw":83.060769},{"c":83.145,"h":83.18,"l":82.945,"n":143,"o":82.945,"t":"2026-09-25T17:00:00Z","v":6574,"vw":83.079441},{"c":83.15,"h":83.15,"l":83.075,"n":103,"o":83.1,"t":"2026-09-25T17:15:00Z","v":4160,"vw":83.111318},{"c":83.2781,"h":83.2781,"l":83.02,"n":116,"o":83.11,"t":"2026-09-25T17:30:00Z","v":3533,"vw":83.148916},{"c":83.28,"h":83.29,"l":83.12,"n":165,"o":83.12,"t":"2026-09-25T17:45:00Z","v":14485,"vw":83.1724},{"c":83.31,"h":83.345,"l":83.26,"n":80,"o":83.26,"t":"2026-09-25T18:00:00Z","v":1425,"vw":83.290625},{"c":83.13,"h":83.22,"l":83.13,"n":112,"o":83.22,"t":"2026-09-25T18:15:00Z","v":2434,"vw":83.183},{"c":83.125,"h":83.23,"l":83.08,"n":287,"o":83.16,"t":"2026-09-25T18:30:00Z","v":19269,"vw":83.172357},{"c":82.79,"h":83.16,"l":82.79,"n":261,"o":83.14,"t":"2026-09-25T18:45:00Z","v":11830,"vw":82.974158},{"c":82.74,"h":82.86,"l":82.63,"n":241,"o":82.84,"t":"2026-09-25T19:00:00Z","v":9734,"vw":82.775118},{"c":82.73,"h":82.8,"l":82.66,"n":338,"o":82.74,"t":"2026-09-25T19:15:00Z","v":18902,"vw":82.730582},{"c":83,"h":83.06,"l":82.69,"n":497,"o":82.735,"t":"2026-09-25T19:30:00Z","v":15974,"vw":82.841615},{"c":82.66,"h":83.11,"l":82.65,"n":1669,"o":83.015,"t":"2026-09-25T19:45:00Z","v":55788,"vw":82.858946},{"c":82.66,"h":82.7,"l":82.66,"n":32,"o":82.7,"t":"2026-09-25T20:00:00Z","v":50068,"vw":82.660175},{"c":82.2,"h":82.2,"l":82.2,"n":21,"o":82.2,"t":"2026-09-28T09:00:00Z","v":4017,"vw":82.2},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-09-28T09:15:00Z","v":3996,"vw":82.2},{"c":81.945,"h":82.145,"l":81.2,"n":63,"o":81.88,"t":"2026-09-28T13:30:00Z","v":2390,"vw":81.864102},{"c":82.41,"h":82.99,"l":82.41,"n":261,"o":82.95,"t":"2026-09-28T13:45:00Z","v":14159,"vw":82.873771},{"c":82.48,"h":82.63,"l":82.43,"n":123,"o":82.45,"t":"2026-09-28T14:00:00Z","v":3167,"vw":82.560375},{"c":82.15,"h":82.51,"l":82,"n":176,"o":82.505,"t":"2026-09-28T14:15:00Z","v":6645,"vw":82.234319},{"c":81.97,"h":82,"l":81.825,"n":81,"o":82,"t":"2026-09-28T14:30:00Z","v":2158,"vw":81.967399},{"c":81.63,"h":81.9,"l":81.63,"n":143,"o":81.84,"t":"2026-09-28T14:45:00Z","v":3619,"vw":81.791326},{"c":81.54,"h":81.71,"l":81.5,"n":292,"o":81.71,"t":"2026-09-28T15:00:00Z","v":13258,"vw":81.627472},{"c":81.4,"h":81.525,"l":81.4,"n":27,"o":81.525,"t":"2026-09-28T15:15:00Z","v":796,"vw":81.5},{"c":81.57,"h":81.66,"l":81.5,"n":202,"o":81.51,"t":"2026-09-28T15:30:00Z","v":11640,"vw":81.59144},{"c":81.535,"h":81.54,"l":81.535,"n":43,"o":81.54,"t":"2026-09-28T15:45:00Z","v":1021,"vw":81.536},{"c":81.65,"h":81.8,"l":81.605,"n":158,"o":81.64,"t":"2026-09-28T16:00:00Z","v":9802,"vw":81.758533},{"c":82.56,"h":82.7,"l":81.85,"n":341,"o":81.85,"t":"2026-09-28T16:15:00Z","v":12422,"vw":82.305897},{"c":82.24,"h":82.49,"l":82.225,"n":68,"o":82.49,"t":"2026-09-28T16:30:00Z","v":2296,"vw":82.35625},{"c":82.16,"h":82.5,"l":82.09,"n":168,"o":82.31,"t":"2026-09-28T16:45:00Z","v":5787,"vw":82.223096},{"c":82.45,"h":82.51,"l":82.145,"n":305,"o":82.15,"t":"2026-09-28T17:00:00Z","v":19036,"vw":82.239656},{"c":81.92,"h":82.24,"l":81.87,"n":245,"o":82.24,"t":"2026-09-28T17:15:00Z","v":7949,"vw":82.062916},{"c":81.92,"h":82.02,"l":81.84,"n":85,"o":81.84,"t":"2026-09-28T17:30:00Z","v":4494,"vw":81.970781},{"c":82.1,"h":82.195,"l":81.96,"n":148,"o":81.97,"t":"2026-09-28T17:45:00Z","v":7873,"vw":82.119641},{"c":81.9525,"h":82,"l":81.8,"n":217,"o":82,"t":"2026-09-28T18:00:00Z","v":8671,"vw":81.92484},{"c":82.01,"h":82.04,"l":81.9025,"n":300,"o":82,"t":"2026-09-28T18:15:00Z","v":10266,"vw":81.990979},{"c":81.82,"h":81.89,"l":81.73,"n":282,"o":81.89,"t":"2026-09-28T18:30:00Z","v":12006,"vw":81.836442},{"c":81.78,"h":82.0583,"l":81.735,"n":271,"o":81.75,"t":"2026-09-28T18:45:00Z","v":12215,"vw":81.824922},{"c":81.61,"h":81.76,"l":81.61,"n":243,"o":81.76,"t":"2026-09-28T19:00:00Z","v":8613,"vw":81.694223},{"c":81.83,"h":81.87,"l":81.6,"n":519,"o":81.65,"t":"2026-09-28T19:15:00Z","v":20132,"vw":81.733038},{"c":81.77,"h":81.945,"l":81.77,"n":482,"o":81.83,"t":"2026-09-28T19:30:00Z","v":17543,"vw":81.85793},{"c":81.63,"h":81.83,"l":81.62,"n":1402,"o":81.71,"t":"2026-09-28T19:45:00Z","v":54941,"vw":81.706633},{"c":81.62,"h":81.632,"l":81.62,"n":28,"o":81.632,"t":"2026-09-28T20:00:00Z","v":71090,"vw":81.620018},{"c":81.4675,"h":81.475,"l":80.86,"n":62,"o":81.45,"t":"2026-09-29T13:30:00Z","v":2913,"vw":81.200954},{"c":81.56,"h":81.96,"l":81.35,"n":51,"o":81.595,"t":"2026-09-29T13:45:00Z","v":1741,"vw":81.615588},{"c":81.57,"h":81.72,"l":81.48,"n":134,"o":81.615,"t":"2026-09-29T14:00:00Z","v":7101,"vw":81.623611},{"c":81.53,"h":81.78,"l":81.4,"n":205,"o":81.57,"t":"2026-09-29T14:15:00Z","v":9828,"vw":81.644329},{"c":81.23,"h":81.51,"l":80.78,"n":331,"o":81.51,"t":"2026-09-29T14:30:00Z","v":13828,"vw":81.160077},{"c":81.22,"h":81.245,"l":80.96,"n":48,"o":81.23,"t":"2026-09-29T14:45:00Z","v":2101,"vw":81.198611},{"c":80.92,"h":81.04,"l":80.9,"n":88,"o":81.04,"t":"2026-09-29T15:00:00Z","v":2350,"vw":80.995985},{"c":80.855,"h":81.21,"l":80.71,"n":253,"o":80.985,"t":"2026-09-29T15:15:00Z","v":14471,"vw":81.002556},{"c":80.785,"h":81.02,"l":80.75,"n":185,"o":80.75,"t":"2026-09-29T15:30:00Z","v":8811,"vw":80.880665},{"c":80.73,"h":80.945,"l":80.7,"n":106,"o":80.76,"t":"2026-09-29T15:45:00Z","v":3645,"vw":80.820779},{"c":80.76,"h":80.84,"l":80.7118,"n":114,"o":80.72,"t":"2026-09-29T16:00:00Z","v":5105,"vw":80.761206},{"c":80.84,"h":80.91,"l":80.71,"n":131,"o":80.835,"t":"2026-09-29T16:15:00Z","v":3736,"vw":80.801239},{"c":80.755,"h":80.79,"l":80.63,"n":197,"o":80.79,"t":"2026-09-29T16:30:00Z","v":6828,"vw":80.701119},{"c":80.715,"h":80.755,"l":80.69,"n":116,"o":80.755,"t":"2026-09-29T16:45:00Z","v":3112,"vw":80.719048},{"c":80.685,"h":80.72,"l":80.665,"n":65,"o":80.685,"t":"2026-09-29T17:00:00Z","v":2090,"vw":80.694661},{"c":80.625,"h":80.675,"l":80.56,"n":184,"o":80.675,"t":"2026-09-29T17:15:00Z","v":7020,"vw":80.609797},{"c":80.74,"h":80.8,"l":80.66,"n":90,"o":80.66,"t":"2026-09-29T17:30:00Z","v":3862,"vw":80.776379},{"c":80.65,"h":80.82,"l":80.63,"n":249,"o":80.77,"t":"2026-09-29T17:45:00Z","v":10432,"vw":80.678824},{"c":80.61,"h":80.78,"l":80.61,"n":247,"o":80.68,"t":"2026-09-29T18:00:00Z","v":10615,"vw":80.68348},{"c":80.69,"h":80.73,"l":80.59,"n":195,"o":80.6,"t":"2026-09-29T18:15:00Z","v":6753,"vw":80.63221},{"c":80.63,"h":80.77,"l":80.63,"n":202,"o":80.72,"t":"2026-09-29T18:30:00Z","v":6648,"vw":80.696352},{"c":80.7,"h":80.7,"l":80.525,"n":279,"o":80.655,"t":"2026-09-29T18:45:00Z","v":14719,"vw":80.621233},{"c":80.845,"h":80.845,"l":80.62,"n":112,"o":80.62,"t":"2026-09-29T19:00:00Z","v":6313,"vw":80.742453},{"c":80.72,"h":80.89,"l":80.72,"n":504,"o":80.83,"t":"2026-09-29T19:15:00Z","v":34895,"vw":80.825457},{"c":80.61,"h":80.745,"l":80.61,"n":504,"o":80.745,"t":"2026-09-29T19:30:00Z","v":18254,"vw":80.668126},{"c":80.44,"h":80.7,"l":80.41,"n":1421,"o":80.635,"t":"2026-09-29T19:45:00Z","v":42985,"vw":80.522899},{"c":80.46,"h":80.46,"l":80.46,"n":23,"o":80.46,"t":"2026-09-29T20:00:00Z","v":56259,"vw":80.46},{"c":80.45,"h":80.45,"l":80.42,"n":22,"o":80.42,"t":"2026-09-30T10:15:00Z","v":12003,"vw":80.434999},{"c":82,"h":82,"l":82,"n":45,"o":82,"t":"2026-09-30T11:00:00Z","v":2059,"vw":82},{"c":80.49,"h":80.5,"l":80.4,"n":101,"o":80.5,"t":"2026-09-30T11:15:00Z","v":12641,"vw":80.491664},{"c":80.8,"h":82,"l":80.5,"n":75,"o":82,"t":"2026-09-30T12:30:00Z","v":19817,"vw":80.94627},{"c":80.65,"h":81.3,"l":80.65,"n":31,"o":80.65,"t":"2026-09-30T12:45:00Z","v":7282,"vw":80.694258},{"c":80.9,"h":80.9,"l":80.85,"n":22,"o":80.85,"t":"2026-09-30T13:15:00Z","v":11996,"vw":80.874996},{"c":80.745,"h":81.215,"l":80.46,"n":129,"o":80.83,"t":"2026-09-30T13:30:00Z","v":4996,"vw":80.776488},{"c":80.175,"h":80.81,"l":80.11,"n":134,"o":80.81,"t":"2026-09-30T13:45:00Z","v":7471,"vw":80.538353},{"c":80.095,"h":80.41,"l":80.095,"n":237,"o":80.175,"t":"2026-09-30T14:00:00Z","v":9604,"vw":80.227469},{"c":80.08,"h":80.31,"l":80.04,"n":262,"o":80.08,"t":"2026-09-30T14:15:00Z","v":9837,"vw":80.165042},{"c":79.87,"h":80.13,"l":79.87,"n":223,"o":79.95,"t":"2026-09-30T14:30:00Z","v":8269,"vw":79.958052},{"c":79.845,"h":80.09,"l":79.8,"n":305,"o":79.94,"t":"2026-09-30T14:45:00Z","v":11529,"vw":79.98915},{"c":79.59,"h":79.85,"l":79.54,"n":367,"o":79.845,"t":"2026-09-30T15:00:00Z","v":17287,"vw":79.737041},{"c":79.74,"h":79.86,"l":79.64,"n":202,"o":79.64,"t":"2026-09-30T15:15:00Z","v":8611,"vw":79.747542},{"c":79.78,"h":79.8775,"l":79.65,"n":302,"o":79.82,"t":"2026-09-30T15:30:00Z","v":11378,"vw":79.747708},{"c":80.03,"h":80.07,"l":79.71,"n":314,"o":79.75,"t":"2026-09-30T15:45:00Z","v":13725,"vw":79.88659},{"c":79.96,"h":80.12,"l":79.94,"n":173,"o":79.96,"t":"2026-09-30T16:00:00Z","v":6220,"vw":79.995401},{"c":80.61,"h":80.62,"l":79.91,"n":430,"o":79.92,"t":"2026-09-30T16:15:00Z","v":31072,"vw":80.265555},{"c":80.645,"h":80.73,"l":80.38,"n":426,"o":80.53,"t":"2026-09-30T16:30:00Z","v":17949,"vw":80.497016},{"c":80.62,"h":80.895,"l":80.58,"n":618,"o":80.655,"t":"2026-09-30T16:45:00Z","v":30694,"vw":80.755899},{"c":80.55,"h":80.655,"l":80.4901,"n":305,"o":80.6,"t":"2026-09-30T17:00:00Z","v":14659,"vw":80.538434},{"c":80.57,"h":80.65,"l":80.53,"n":267,"o":80.555,"t":"2026-09-30T17:15:00Z","v":12602,"vw":80.591247},{"c":80.8,"h":80.8,"l":80.525,"n":326,"o":80.56,"t":"2026-09-30T17:30:00Z","v":12378,"vw":80.656202},{"c":80.665,"h":80.77,"l":80.56,"n":240,"o":80.77,"t":"2026-09-30T17:45:00Z","v":13540,"vw":80.614513},{"c":80.48,"h":80.7,"l":80.42,"n":389,"o":80.665,"t":"2026-09-30T18:00:00Z","v":22818,"vw":80.561162},{"c":80.39,"h":80.55,"l":80.38,"n":412,"o":80.49,"t":"2026-09-30T18:15:00Z","v":18897,"vw":80.479854},{"c":80.67,"h":80.71,"l":80.43,"n":310,"o":80.43,"t":"2026-09-30T18:30:00Z","v":21920,"vw":80.489079},{"c":80.67,"h":80.75,"l":80.52,"n":249,"o":80.65,"t":"2026-09-30T18:45:00Z","v":7162,"vw":80.591275},{"c":80.515,"h":80.87,"l":80.47,"n":487,"o":80.7,"t":"2026-09-30T19:00:00Z","v":19009,"vw":80.65443},{"c":80.53,"h":80.63,"l":80.5,"n":473,"o":80.56,"t":"2026-09-30T19:15:00Z","v":16986,"vw":80.559876},{"c":80.11,"h":80.53,"l":80.11,"n":771,"o":80.52,"t":"2026-09-30T19:30:00Z","v":31224,"vw":80.363487},{"c":79.61,"h":80.44,"l":79.61,"n":2133,"o":80.15,"t":"2026-09-30T19:45:00Z","v":119198,"vw":80.160225},{"c":79.59,"h":79.67,"l":79.59,"n":27,"o":79.67,"t":"2026-09-30T20:00:00Z","v":141011,"vw":79.590059},{"c":78.69,"h":80.065,"l":78.69,"n":116,"o":78.88,"t":"2026-10-01T13:30:00Z","v":7997,"vw":79.070864},{"c":78.71,"h":78.87,"l":78.71,"n":35,"o":78.86,"t":"2026-10-01T13:45:00Z","v":2184,"vw":78.846263},{"c":78.735,"h":79.03,"l":78.36,"n":202,"o":79.03,"t":"2026-10-01T14:00:00Z","v":15220,"vw":78.814099},{"c":79.16,"h":79.3,"l":78.93,"n":68,"o":78.93,"t":"2026-10-01T14:15:00Z","v":3455,"vw":79.171667},{"c":79.65,"h":79.71,"l":79.22,"n":127,"o":79.3,"t":"2026-10-01T14:30:00Z","v":6454,"vw":79.41172},{"c":79.475,"h":79.585,"l":79.36,"n":114,"o":79.585,"t":"2026-10-01T14:45:00Z","v":3641,"vw":79.457465},{"c":79.54,"h":79.61,"l":79.28,"n":188,"o":79.61,"t":"2026-10-01T15:00:00Z","v":14364,"vw":79.464821},{"c":79.46,"h":79.685,"l":79.41,"n":128,"o":79.495,"t":"2026-10-01T15:15:00Z","v":8370,"vw":79.480793},{"c":79.82,"h":80,"l":79.43,"n":146,"o":79.4301,"t":"2026-10-01T15:30:00Z","v":10092,"vw":79.842013},{"c":79.965,"h":80.05,"l":79.735,"n":98,"o":79.95,"t":"2026-10-01T15:45:00Z","v":5206,"vw":79.855199},{"c":80.25,"h":80.4125,"l":80.05,"n":114,"o":80.05,"t":"2026-10-01T16:00:00Z","v":4097,"vw":80.170968},{"c":80.66,"h":80.7,"l":80.36,"n":224,"o":80.36,"t":"2026-10-01T16:15:00Z","v":8604,"vw":80.528961},{"c":80.85,"h":80.895,"l":80.71,"n":77,"o":80.71,"t":"2026-10-01T16:30:00Z","v":1974,"vw":80.825},{"c":80.6637,"h":80.91,"l":80.6637,"n":169,"o":80.89,"t":"2026-10-01T16:45:00Z","v":7498,"vw":80.830696},{"c":80.96,"h":80.96,"l":80.95,"n":54,"o":80.95,"t":"2026-10-01T17:00:00Z","v":1687,"vw":80.952339},{"c":81.315,"h":81.315,"l":80.795,"n":216,"o":80.97,"t":"2026-10-01T17:15:00Z","v":9044,"vw":81.09726},{"c":81.4101,"h":81.53,"l":81.21,"n":203,"o":81.31,"t":"2026-10-01T17:30:00Z","v":9283,"vw":81.423932},{"c":81.12,"h":81.56,"l":81.12,"n":174,"o":81.56,"t":"2026-10-01T17:45:00Z","v":7008,"vw":81.27313},{"c":81.11,"h":81.11,"l":81.02,"n":67,"o":81.11,"t":"2026-10-01T18:00:00Z","v":1529,"vw":81.071},{"c":81.49,"h":81.51,"l":81.05,"n":253,"o":81.105,"t":"2026-10-01T18:15:00Z","v":12421,"vw":81.319071},{"c":81.585,"h":81.7,"l":81.44,"n":240,"o":81.48,"t":"2026-10-01T18:30:00Z","v":7813,"vw":81.570248},{"c":81.67,"h":81.72,"l":81.545,"n":202,"o":81.545,"t":"2026-10-01T18:45:00Z","v":8465,"vw":81.671926},{"c":81.73,"h":81.8225,"l":81.62,"n":229,"o":81.66,"t":"2026-10-01T19:00:00Z","v":9651,"vw":81.704297},{"c":81.83,"h":81.91,"l":81.68,"n":324,"o":81.71,"t":"2026-10-01T19:15:00Z","v":10694,"vw":81.780626},{"c":81.88,"h":81.97,"l":81.8,"n":426,"o":81.885,"t":"2026-10-01T19:30:00Z","v":14674,"vw":81.870178},{"c":81.52,"h":82,"l":81.25,"n":1604,"o":81.9,"t":"2026-10-01T19:45:00Z","v":90926,"vw":81.48801},{"c":81.56,"h":81.56,"l":81.56,"n":40,"o":81.56,"t":"2026-10-01T20:00:00Z","v":123470,"vw":81.56},{"c":83.37,"h":83.37,"l":82.17,"n":75,"o":82.78,"t":"2026-10-02T13:30:00Z","v":5465,"vw":82.938418},{"c":82.195,"h":83.5042,"l":82.08,"n":110,"o":83.5042,"t":"2026-10-02T13:45:00Z","v":5961,"vw":82.667123},{"c":82.87,"h":83,"l":81.94,"n":239,"o":82.04,"t":"2026-10-02T14:00:00Z","v":6870,"vw":82.614421},{"c":82.62,"h":82.84,"l":82.61,"n":75,"o":82.72,"t":"2026-10-02T14:15:00Z","v":3288,"vw":82.785175},{"c":82.66,"h":82.66,"l":82.4925,"n":103,"o":82.56,"t":"2026-10-02T14:30:00Z","v":3250,"vw":82.529742},{"c":82.655,"h":82.9,"l":82.56,"n":267,"o":82.88,"t":"2026-10-02T14:45:00Z","v":14213,"vw":82.728437},{"c":82.26,"h":82.7,"l":82.22,"n":198,"o":82.655,"t":"2026-10-02T15:00:00Z","v":7008,"vw":82.494627},{"c":82.455,"h":82.465,"l":82.18,"n":219,"o":82.19,"t":"2026-10-02T15:15:00Z","v":8299,"vw":82.254206},{"c":82.575,"h":82.72,"l":82.475,"n":97,"o":82.475,"t":"2026-10-02T15:30:00Z","v":4573,"vw":82.682181},{"c":82.82,"h":82.89,"l":82.65,"n":186,"o":82.65,"t":"2026-10-02T15:45:00Z","v":8352,"vw":82.834861},{"c":82.71,"h":82.89,"l":82.71,"n":87,"o":82.765,"t":"2026-10-02T16:00:00Z","v":2824,"vw":82.817419},{"c":82.69,"h":82.78,"l":82.58,"n":85,"o":82.72,"t":"2026-10-02T16:15:00Z","v":3791,"vw":82.704883},{"c":82.92,"h":82.92,"l":82.67,"n":149,"o":82.695,"t":"2026-10-02T16:30:00Z","v":3140,"vw":82.788627},{"c":82.9,"h":82.94,"l":82.885,"n":129,"o":82.94,"t":"2026-10-02T16:45:00Z","v":5778,"vw":82.921507},{"c":82.91,"h":83.04,"l":82.885,"n":256,"o":82.895,"t":"2026-10-02T17:00:00Z","v":8826,"vw":82.949304},{"c":82.8,"h":82.94,"l":82.8,"n":151,"o":82.94,"t":"2026-10-02T17:15:00Z","v":4491,"vw":82.887207},{"c":82.835,"h":82.86,"l":82.8025,"n":55,"o":82.8025,"t":"2026-10-02T17:30:00Z","v":1118,"vw":82.8375},{"c":82.895,"h":82.95,"l":82.85,"n":135,"o":82.95,"t":"2026-10-02T17:45:00Z","v":5736,"vw":82.925941},{"c":82.84,"h":82.8975,"l":82.84,"n":119,"o":82.88,"t":"2026-10-02T18:00:00Z","v":4439,"vw":82.855323},{"c":82.45,"h":82.85,"l":82.405,"n":180,"o":82.85,"t":"2026-10-02T18:15:00Z","v":9941,"vw":82.602581},{"c":82.57,"h":82.57,"l":82.43,"n":204,"o":82.48,"t":"2026-10-02T18:30:00Z","v":5670,"vw":82.484905},{"c":82.54,"h":82.61,"l":82.54,"n":160,"o":82.6,"t":"2026-10-02T18:45:00Z","v":4946,"vw":82.56261},{"c":82.37,"h":82.545,"l":82.215,"n":407,"o":82.545,"t":"2026-10-02T19:00:00Z","v":19650,"vw":82.389893},{"c":82.4,"h":82.5,"l":82.37,"n":308,"o":82.37,"t":"2026-10-02T19:15:00Z","v":12018,"vw":82.441307},{"c":82.27,"h":82.425,"l":82.06,"n":433,"o":82.4,"t":"2026-10-02T19:30:00Z","v":26564,"vw":82.297489},{"c":82.13,"h":82.25,"l":81.975,"n":1263,"o":82.25,"t":"2026-10-02T19:45:00Z","v":44042,"vw":82.105207},{"c":82.18,"h":82.18,"l":82.18,"n":41,"o":82.18,"t":"2026-10-02T20:00:00Z","v":57892,"vw":82.18},{"c":82.1,"h":82.4,"l":81.8,"n":99,"o":82.05,"t":"2026-10-05T13:15:00Z","v":12638,"vw":82.106737},{"c":81.225,"h":81.95,"l":81.2,"n":93,"o":81.62,"t":"2026-10-05T13:30:00Z","v":3709,"vw":81.640755},{"c":81.45,"h":81.535,"l":81.06,"n":39,"o":81.535,"t":"2026-10-05T13:45:00Z","v":1790,"vw":81.457342},{"c":81.925,"h":81.925,"l":81.825,"n":23,"o":81.84,"t":"2026-10-05T14:00:00Z","v":445,"vw":81.860942},{"c":82.375,"h":82.375,"l":82.14,"n":93,"o":82.14,"t":"2026-10-05T14:15:00Z","v":3361,"vw":82.335162},{"c":82.155,"h":82.365,"l":82.02,"n":116,"o":82.365,"t":"2026-10-05T14:30:00Z","v":6148,"vw":82.233743},{"c":81.71,"h":82.32,"l":81.71,"n":310,"o":82.12,"t":"2026-10-05T14:45:00Z","v":19789,"vw":82.19335},{"c":81.64,"h":81.845,"l":81.64,"n":128,"o":81.78,"t":"2026-10-05T15:00:00Z","v":6930,"vw":81.73967},{"c":81.88,"h":81.88,"l":81.7,"n":64,"o":81.88,"t":"2026-10-05T15:15:00Z","v":2662,"vw":81.768855},{"c":81.9,"h":81.965,"l":81.815,"n":68,"o":81.84,"t":"2026-10-05T15:30:00Z","v":1964,"vw":81.87875},{"c":82.04,"h":82.04,"l":81.94,"n":72,"o":81.94,"t":"2026-10-05T15:45:00Z","v":1500,"vw":81.98375},{"c":82.08,"h":82.105,"l":82.075,"n":47,"o":82.075,"t":"2026-10-05T16:00:00Z","v":1916,"vw":82.081101},{"c":82.115,"h":82.2,"l":82.03,"n":139,"o":82.09,"t":"2026-10-05T16:15:00Z","v":8639,"vw":82.158348},{"c":82.555,"h":82.555,"l":82.115,"n":168,"o":82.115,"t":"2026-10-05T16:30:00Z","v":6138,"vw":82.26972},{"c":82.695,"h":82.72,"l":82.54,"n":123,"o":82.54,"t":"2026-10-05T16:45:00Z","v":6077,"vw":82.611286},{"c":82.52,"h":82.67,"l":82.495,"n":92,"o":82.67,"t":"2026-10-05T17:00:00Z","v":2531,"vw":82.566136},{"c":82.575,"h":82.61,"l":82.51,"n":90,"o":82.51,"t":"2026-10-05T17:15:00Z","v":3226,"vw":82.553636},{"c":82.58,"h":82.65,"l":82.48,"n":92,"o":82.63,"t":"2026-10-05T17:30:00Z","v":2921,"vw":82.581025},{"c":82.71,"h":82.71,"l":82.57,"n":61,"o":82.6,"t":"2026-10-05T17:45:00Z","v":1114,"vw":82.628747},{"c":82.68,"h":82.98,"l":82.55,"n":176,"o":82.66,"t":"2026-10-05T18:00:00Z","v":10621,"vw":82.829289},{"c":82.61,"h":82.72,"l":82.43,"n":128,"o":82.72,"t":"2026-10-05T18:15:00Z","v":5116,"vw":82.62646},{"c":82.47,"h":82.6099,"l":82.4,"n":122,"o":82.575,"t":"2026-10-05T18:30:00Z","v":3691,"vw":82.529395},{"c":82.375,"h":82.57,"l":82.375,"n":210,"o":82.47,"t":"2026-10-05T18:45:00Z","v":8067,"vw":82.473619},{"c":82.45,"h":82.52,"l":82.43,"n":201,"o":82.43,"t":"2026-10-05T19:00:00Z","v":5718,"vw":82.467419},{"c":82.35,"h":82.51,"l":82.34,"n":207,"o":82.48,"t":"2026-10-05T19:15:00Z","v":7463,"vw":82.440791},{"c":82.455,"h":82.52,"l":82.3,"n":460,"o":82.33,"t":"2026-10-05T19:30:00Z","v":22889,"vw":82.336414},{"c":82.06,"h":82.4,"l":81.98,"n":2032,"o":82.4,"t":"2026-10-05T19:45:00Z","v":85228,"vw":82.171634},{"c":82.05,"h":82.12,"l":82.05,"n":26,"o":82.12,"t":"2026-10-05T20:00:00Z","v":71609,"vw":82.05083},{"c":82.675,"h":82.74,"l":82.33,"n":209,"o":82.41,"t":"2026-10-06T13:30:00Z","v":12391,"vw":82.536087},{"c":82.74,"h":82.77,"l":82.44,"n":164,"o":82.58,"t":"2026-10-06T13:45:00Z","v":6962,"vw":82.645641},{"c":82.725,"h":82.88,"l":82.6,"n":456,"o":82.63,"t":"2026-10-06T14:00:00Z","v":30105,"vw":82.77515},{"c":82.7,"h":82.81,"l":82.69,"n":165,"o":82.78,"t":"2026-10-06T14:15:00Z","v":5497,"vw":82.75714},{"c":82.73,"h":82.93,"l":82.66,"n":210,"o":82.7,"t":"2026-10-06T14:30:00Z","v":12581,"vw":82.810616},{"c":82.52,"h":82.655,"l":82.52,"n":137,"o":82.63,"t":"2026-10-06T14:45:00Z","v":6236,"vw":82.612041},{"c":82.74,"h":82.74,"l":82.43,"n":234,"o":82.51,"t":"2026-10-06T15:00:00Z","v":10062,"vw":82.583776},{"c":82.62,"h":82.73,"l":82.59,"n":89,"o":82.73,"t":"2026-10-06T15:15:00Z","v":3418,"vw":82.666404},{"c":82.58,"h":82.62,"l":82.58,"n":41,"o":82.58,"t":"2026-10-06T15:30:00Z","v":1378,"vw":82.600425},{"c":82.57,"h":82.59,"l":82.57,"n":28,"o":82.59,"t":"2026-10-06T15:45:00Z","v":663,"vw":82.579675},{"c":82.31,"h":82.6,"l":82.22,"n":346,"o":82.6,"t":"2026-10-06T16:00:00Z","v":18604,"vw":82.509294},{"c":82.3,"h":82.33,"l":82.22,"n":151,"o":82.22,"t":"2026-10-06T16:15:00Z","v":5523,"vw":82.280656},{"c":82.22,"h":82.37,"l":82.1,"n":299,"o":82.33,"t":"2026-10-06T16:30:00Z","v":20323,"vw":82.283873},{"c":82.16,"h":82.16,"l":82.02,"n":115,"o":82.15,"t":"2026-10-06T16:45:00Z","v":3727,"vw":82.098105},{"c":82.205,"h":82.24,"l":82.0654,"n":105,"o":82.17,"t":"2026-10-06T17:00:00Z","v":3267,"vw":82.138629},{"c":82.13,"h":82.3414,"l":82.1,"n":328,"o":82.12,"t":"2026-10-06T17:15:00Z","v":19819,"vw":82.212888},{"c":82,"h":82.14,"l":82,"n":151,"o":82.06,"t":"2026-10-06T17:30:00Z","v":4955,"vw":82.045557},{"c":81.94,"h":82.08,"l":81.78,"n":132,"o":81.98,"t":"2026-10-06T17:45:00Z","v":6075,"vw":81.950898},{"c":81.895,"h":82.02,"l":81.85,"n":87,"o":81.95,"t":"2026-10-06T18:00:00Z","v":2964,"vw":81.915404},{"c":81.765,"h":81.92,"l":81.75,"n":204,"o":81.83,"t":"2026-10-06T18:15:00Z","v":8912,"vw":81.804438},{"c":81.795,"h":81.81,"l":81.76,"n":95,"o":81.81,"t":"2026-10-06T18:30:00Z","v":3549,"vw":81.788907},{"c":81.865,"h":81.91,"l":81.63,"n":301,"o":81.75,"t":"2026-10-06T18:45:00Z","v":11133,"vw":81.729251},{"c":81.875,"h":81.91,"l":81.87,"n":258,"o":81.87,"t":"2026-10-06T19:00:00Z","v":11624,"vw":81.877754},{"c":82.21,"h":82.22,"l":81.835,"n":396,"o":81.84,"t":"2026-10-06T19:15:00Z","v":15742,"vw":82.088866},{"c":82.16,"h":82.31,"l":82.08,"n":485,"o":82.26,"t":"2026-10-06T19:30:00Z","v":16912,"vw":82.16896},{"c":82.55,"h":82.86,"l":82.06,"n":1587,"o":82.19,"t":"2026-10-06T19:45:00Z","v":69678,"vw":82.500714},{"c":82.54,"h":82.54,"l":82.48,"n":28,"o":82.49,"t":"2026-10-06T20:00:00Z","v":56090,"vw":82.539792},{"c":81.81,"h":82.21,"l":81.81,"n":65,"o":81.93,"t":"2026-10-07T13:30:00Z","v":4042,"vw":81.988466},{"c":81.8,"h":82.03,"l":81.785,"n":83,"o":81.82,"t":"2026-10-07T13:45:00Z","v":6156,"vw":81.95125},{"c":81.83,"h":82.04,"l":81.77,"n":226,"o":82.02,"t":"2026-10-07T14:00:00Z","v":10639,"vw":81.955962},{"c":81.6016,"h":81.79,"l":81.6,"n":78,"o":81.75,"t":"2026-10-07T14:15:00Z","v":3474,"vw":81.682822},{"c":81.5,"h":81.76,"l":81.5,"n":174,"o":81.74,"t":"2026-10-07T14:30:00Z","v":9662,"vw":81.683537},{"c":81.6,"h":81.6,"l":81.38,"n":132,"o":81.49,"t":"2026-10-07T14:45:00Z","v":5217,"vw":81.522423},{"c":81.41,"h":81.54,"l":81.39,"n":165,"o":81.54,"t":"2026-10-07T15:00:00Z","v":8887,"vw":81.426589},{"c":81.27,"h":81.35,"l":81.2,"n":120,"o":81.35,"t":"2026-10-07T15:15:00Z","v":3664,"vw":81.257332},{"c":81.39,"h":81.46,"l":81.2001,"n":126,"o":81.23,"t":"2026-10-07T15:30:00Z","v":3452,"vw":81.388986},{"c":81.42,"h":81.42,"l":81.355,"n":35,"o":81.355,"t":"2026-10-07T15:45:00Z","v":1156,"vw":81.410714},{"c":81.505,"h":81.54,"l":81.43,"n":60,"o":81.44,"t":"2026-10-07T16:00:00Z","v":1689,"vw":81.474608},{"c":81.64,"h":81.69,"l":81.53,"n":185,"o":81.53,"t":"2026-10-07T16:15:00Z","v":12118,"vw":81.644068},{"c":81.69,"h":81.84,"l":81.69,"n":108,"o":81.77,"t":"2026-10-07T16:30:00Z","v":3738,"vw":81.773296},{"c":81.83,"h":81.83,"l":81.66,"n":61,"o":81.71,"t":"2026-10-07T16:45:00Z","v":1886,"vw":81.788182},{"c":82.1,"h":82.11,"l":81.83,"n":225,"o":81.83,"t":"2026-10-07T17:00:00Z","v":9600,"vw":81.944218},{"c":82.125,"h":82.32,"l":82.12,"n":134,"o":82.12,"t":"2026-10-07T17:15:00Z","v":5695,"vw":82.207374},{"c":82.015,"h":82.13,"l":81.99,"n":88,"o":82.13,"t":"2026-10-07T17:30:00Z","v":3312,"vw":82.084849},{"c":81.84,"h":82.01,"l":81.84,"n":96,"o":82.01,"t":"2026-10-07T17:45:00Z","v":3747,"vw":81.900534},{"c":81.78,"h":81.92,"l":81.78,"n":81,"o":81.875,"t":"2026-10-07T18:00:00Z","v":2328,"vw":81.827109},{"c":81.83,"h":81.87,"l":81.78,"n":117,"o":81.78,"t":"2026-10-07T18:15:00Z","v":7422,"vw":81.85396},{"c":81.84,"h":81.88,"l":81.77,"n":109,"o":81.79,"t":"2026-10-07T18:30:00Z","v":2906,"vw":81.846311},{"c":81.93,"h":81.93,"l":81.87,"n":136,"o":81.9,"t":"2026-10-07T18:45:00Z","v":3199,"vw":81.903987},{"c":81.885,"h":81.92,"l":81.85,"n":146,"o":81.9,"t":"2026-10-07T19:00:00Z","v":5336,"vw":81.891641},{"c":82.335,"h":82.335,"l":81.95,"n":469,"o":81.95,"t":"2026-10-07T19:15:00Z","v":22013,"vw":82.124024},{"c":82.03,"h":82.36,"l":82.02,"n":570,"o":82.36,"t":"2026-10-07T19:30:00Z","v":18760,"vw":82.214014},{"c":82.17,"h":82.21,"l":82.03,"n":1485,"o":82.03,"t":"2026-10-07T19:45:00Z","v":49272,"vw":82.112924},{"c":82.17,"h":82.17,"l":82.17,"n":37,"o":82.17,"t":"2026-10-07T20:00:00Z","v":66114,"vw":82.17},{"c":82.38,"h":82.54,"l":81.93,"n":113,"o":81.99,"t":"2026-10-08T13:30:00Z","v":8955,"vw":82.237341},{"c":82.21,"h":82.38,"l":82.11,"n":109,"o":82.38,"t":"2026-10-08T13:45:00Z","v":6001,"vw":82.261482},{"c":82.26,"h":82.34,"l":82.07,"n":138,"o":82.28,"t":"2026-10-08T14:00:00Z","v":7680,"vw":82.184078},{"c":81.81,"h":82.15,"l":81.81,"n":180,"o":82.105,"t":"2026-10-08T14:15:00Z","v":11793,"vw":81.869878},{"c":81.9,"h":82.0833,"l":81.78,"n":100,"o":81.78,"t":"2026-10-08T14:30:00Z","v":6268,"vw":81.882694},{"c":82.09,"h":82.09,"l":81.82,"n":177,"o":81.915,"t":"2026-10-08T14:45:00Z","v":5369,"vw":81.941191},{"c":81.45,"h":81.96,"l":81.41,"n":214,"o":81.96,"t":"2026-10-08T15:00:00Z","v":12577,"vw":81.632222},{"c":81.254,"h":81.415,"l":81.1301,"n":163,"o":81.415,"t":"2026-10-08T15:15:00Z","v":7451,"vw":81.272827},{"c":81.765,"h":81.765,"l":81.22,"n":253,"o":81.28,"t":"2026-10-08T15:30:00Z","v":12311,"vw":81.533177},{"c":81.802,"h":81.93,"l":81.695,"n":106,"o":81.835,"t":"2026-10-08T15:45:00Z","v":3318,"vw":81.860122},{"c":81.87,"h":81.95,"l":81.814,"n":79,"o":81.95,"t":"2026-10-08T16:00:00Z","v":2607,"vw":81.901404},{"c":82.19,"h":82.55,"l":81.915,"n":243,"o":81.915,"t":"2026-10-08T16:15:00Z","v":14213,"vw":82.291233},{"c":82.09,"h":82.21,"l":82.01,"n":91,"o":82.2,"t":"2026-10-08T16:30:00Z","v":3483,"vw":82.115611},{"c":82.6,"h":82.6,"l":82.09,"n":155,"o":82.09,"t":"2026-10-08T16:45:00Z","v":5339,"vw":82.343629},{"c":82.25,"h":82.49,"l":82.195,"n":190,"o":82.49,"t":"2026-10-08T17:00:00Z","v":10243,"vw":82.332382},{"c":82.26,"h":82.27,"l":82.002,"n":311,"o":82.2,"t":"2026-10-08T17:15:00Z","v":9130,"vw":82.109629},{"c":82.63,"h":82.63,"l":82.28,"n":206,"o":82.285,"t":"2026-10-08T17:30:00Z","v":4172,"vw":82.409976},{"c":82.77,"h":82.79,"l":82.48,"n":143,"o":82.6,"t":"2026-10-08T17:45:00Z","v":6674,"vw":82.603},{"c":82.87,"h":82.95,"l":82.64,"n":274,"o":82.74,"t":"2026-10-08T18:00:00Z","v":12707,"vw":82.839195},{"c":82.18,"h":82.94,"l":82.18,"n":230,"o":82.89,"t":"2026-10-08T18:15:00Z","v":10863,"vw":82.532122},{"c":81.86,"h":82.16,"l":81.86,"n":246,"o":82.14,"t":"2026-10-08T18:30:00Z","v":14570,"vw":82.006274},{"c":81.89,"h":82.01,"l":81.86,"n":154,"o":81.93,"t":"2026-10-08T18:45:00Z","v":10965,"vw":81.928989},{"c":82.1,"h":82.13,"l":81.93,"n":381,"o":82,"t":"2026-10-08T19:00:00Z","v":15530,"vw":82.035864},{"c":81.97,"h":82.14,"l":81.94,"n":520,"o":82.1,"t":"2026-10-08T19:15:00Z","v":25907,"vw":82.068991},{"c":81.9,"h":82.12,"l":81.9,"n":562,"o":82.03,"t":"2026-10-08T19:30:00Z","v":26488,"vw":82.059385},{"c":81.82,"h":81.96,"l":81.675,"n":1219,"o":81.9,"t":"2026-10-08T19:45:00Z","v":47546,"vw":81.799241},{"c":81.88,"h":81.88,"l":81.78,"n":25,"o":81.78,"t":"2026-10-08T20:00:00Z","v":54392,"vw":81.878152},{"c":81.8,"h":82.34,"l":81.8,"n":81,"o":82.05,"t":"2026-10-09T11:15:00Z","v":5083,"vw":82.027052},{"c":82.4,"h":82.4,"l":82.4,"n":16,"o":82.4,"t":"2026-10-09T11:30:00Z","v":921,"vw":82.4},{"c":81.85,"h":82.05,"l":81.85,"n":30,"o":82.05,"t":"2026-10-09T11:45:00Z","v":4822,"vw":82.026154},{"c":82.8,"h":82.8,"l":82.8,"n":21,"o":82.8,"t":"2026-10-09T12:00:00Z","v":559,"vw":82.8},{"c":82.5,"h":82.9,"l":81.85,"n":62,"o":81.85,"t":"2026-10-09T12:15:00Z","v":1195,"vw":82.36772},{"c":82.075,"h":82.33,"l":81.63,"n":111,"o":81.8,"t":"2026-10-09T13:30:00Z","v":10708,"vw":81.803489},{"c":81.81,"h":81.92,"l":81.585,"n":98,"o":81.83,"t":"2026-10-09T13:45:00Z","v":6705,"vw":81.740329},{"c":81.79,"h":81.79,"l":81.64,"n":136,"o":81.68,"t":"2026-10-09T14:00:00Z","v":4487,"vw":81.685556},{"c":81.77,"h":82.0992,"l":81.77,"n":98,"o":82.0992,"t":"2026-10-09T14:15:00Z","v":5550,"vw":81.879444},{"c":81.55,"h":81.65,"l":81.49,"n":140,"o":81.65,"t":"2026-10-09T14:30:00Z","v":5806,"vw":81.576578},{"c":81.47,"h":81.75,"l":81.46,"n":163,"o":81.62,"t":"2026-10-09T14:45:00Z","v":10554,"vw":81.671902},{"c":81.755,"h":81.755,"l":81.55,"n":97,"o":81.55,"t":"2026-10-09T15:00:00Z","v":5761,"vw":81.692465},{"c":81.77,"h":81.86,"l":81.77,"n":55,"o":81.82,"t":"2026-10-09T15:15:00Z","v":3728,"vw":81.810229},{"c":81.715,"h":81.89,"l":81.715,"n":48,"o":81.88,"t":"2026-10-09T15:30:00Z","v":1873,"vw":81.815769},{"c":81.765,"h":81.79,"l":81.73,"n":44,"o":81.735,"t":"2026-10-09T15:45:00Z","v":829,"vw":81.750901},{"c":81.74,"h":81.86,"l":81.74,"n":36,"o":81.86,"t":"2026-10-09T16:00:00Z","v":1351,"vw":81.831229},{"c":81.825,"h":81.87,"l":81.74,"n":61,"o":81.845,"t":"2026-10-09T16:15:00Z","v":1612,"vw":81.828921},{"c":81.74,"h":81.83,"l":81.7,"n":195,"o":81.83,"t":"2026-10-09T16:30:00Z","v":8070,"vw":81.743318},{"c":81.75,"h":81.82,"l":81.67,"n":174,"o":81.75,"t":"2026-10-09T16:45:00Z","v":13738,"vw":81.76007},{"c":81.835,"h":81.91,"l":81.69,"n":121,"o":81.69,"t":"2026-10-09T17:00:00Z","v":8238,"vw":81.869766},{"c":81.86,"h":81.88,"l":81.81,"n":83,"o":81.81,"t":"2026-10-09T17:15:00Z","v":3347,"vw":81.84266},{"c":82.25,"h":82.25,"l":81.88,"n":124,"o":81.88,"t":"2026-10-09T17:30:00Z","v":3534,"vw":82.044211},{"c":82.39,"h":82.59,"l":82.355,"n":179,"o":82.355,"t":"2026-10-09T17:45:00Z","v":9808,"vw":82.46659},{"c":82.42,"h":82.455,"l":82.36,"n":53,"o":82.455,"t":"2026-10-09T18:00:00Z","v":992,"vw":82.422857},{"c":82.175,"h":82.41,"l":82.12,"n":197,"o":82.41,"t":"2026-10-09T18:15:00Z","v":8050,"vw":82.322461},{"c":82.24,"h":82.35,"l":82.17,"n":133,"o":82.175,"t":"2026-10-09T18:30:00Z","v":5553,"vw":82.240874},{"c":82.315,"h":82.37,"l":82.23,"n":169,"o":82.23,"t":"2026-10-09T18:45:00Z","v":5302,"vw":82.320108},{"c":82.24,"h":82.39,"l":82.21,"n":259,"o":82.27,"t":"2026-10-09T19:00:00Z","v":15205,"vw":82.311413},{"c":82.01,"h":82.1975,"l":82.005,"n":397,"o":82.16,"t":"2026-10-09T19:15:00Z","v":14693,"vw":82.100456},{"c":82.065,"h":82.1725,"l":82.01,"n":547,"o":82.045,"t":"2026-10-09T19:30:00Z","v":25276,"vw":82.099028},{"c":81.83,"h":82.09,"l":81.61,"n":1186,"o":82.05,"t":"2026-10-09T19:45:00Z","v":47185,"vw":81.799893},{"c":81.82,"h":81.82,"l":81.82,"n":25,"o":81.82,"t":"2026-10-09T20:00:00Z","v":54220,"vw":81.82},{"c":80.66,"h":81.82,"l":80.405,"n":209,"o":81.68,"t":"2026-10-12T13:30:00Z","v":28425,"vw":81.27312},{"c":80.55,"h":80.7,"l":80.15,"n":126,"o":80.66,"t":"2026-10-12T13:45:00Z","v":7549,"vw":80.57525},{"c":80.19,"h":80.22,"l":80.16,"n":23,"o":80.22,"t":"2026-10-12T14:00:00Z","v":524,"vw":80.19},{"c":79.635,"h":80.62,"l":79.42,"n":355,"o":80.485,"t":"2026-10-12T14:15:00Z","v":13148,"vw":79.75649},{"c":79.855,"h":79.975,"l":79.635,"n":118,"o":79.83,"t":"2026-10-12T14:30:00Z","v":4879,"vw":79.850056},{"c":80.035,"h":80.2,"l":79.91,"n":124,"o":80.04,"t":"2026-10-12T14:45:00Z","v":4678,"vw":80.030619},{"c":80,"h":80,"l":79.89,"n":36,"o":79.89,"t":"2026-10-12T15:00:00Z","v":1493,"vw":79.917974},{"c":80.04,"h":80.21,"l":79.79,"n":351,"o":80.165,"t":"2026-10-12T15:15:00Z","v":16551,"vw":79.948257},{"c":80.335,"h":80.335,"l":80.03,"n":165,"o":80.03,"t":"2026-10-12T15:30:00Z","v":12756,"vw":80.079901},{"c":79.995,"h":80.415,"l":79.87,"n":125,"o":80.415,"t":"2026-10-12T15:45:00Z","v":3764,"vw":80.030952},{"c":79.995,"h":79.995,"l":79.91,"n":7,"o":79.995,"t":"2026-10-12T16:00:00Z","v":620,"vw":79.978463},{"c":79.93,"h":80.005,"l":79.88,"n":72,"o":79.88,"t":"2026-10-12T16:15:00Z","v":2860,"vw":79.988291},{"c":79.94,"h":80.22,"l":79.91,"n":221,"o":79.91,"t":"2026-10-12T16:30:00Z","v":12663,"vw":80.029945},{"c":79.94,"h":80.135,"l":79.94,"n":13,"o":80.135,"t":"2026-10-12T16:45:00Z","v":615,"vw":80.081133},{"c":80.13,"h":80.445,"l":79.97,"n":188,"o":79.97,"t":"2026-10-12T17:00:00Z","v":7566,"vw":80.216713},{"c":79.925,"h":80.16,"l":79.59,"n":372,"o":79.9,"t":"2026-10-12T17:15:00Z","v":19920,"vw":79.823742},{"c":80.07,"h":80.165,"l":79.8737,"n":131,"o":79.8737,"t":"2026-10-12T17:30:00Z","v":5760,"vw":80.031341},{"c":80.06,"h":80.175,"l":80.05,"n":99,"o":80.07,"t":"2026-10-12T17:45:00Z","v":3723,"vw":80.089089},{"c":79.6494,"h":80.175,"l":79.6494,"n":156,"o":80.175,"t":"2026-10-12T18:00:00Z","v":5393,"vw":80.000886},{"c":79.71,"h":79.74,"l":79.62,"n":245,"o":79.74,"t":"2026-10-12T18:15:00Z","v":8257,"vw":79.694884},{"c":79.86,"h":79.93,"l":79.85,"n":69,"o":79.86,"t":"2026-10-12T18:30:00Z","v":3082,"vw":79.881208},{"c":79.74,"h":79.81,"l":79.66,"n":147,"o":79.81,"t":"2026-10-12T18:45:00Z","v":3331,"vw":79.744899},{"c":79.725,"h":79.74,"l":79.6615,"n":125,"o":79.74,"t":"2026-10-12T19:00:00Z","v":3187,"vw":79.725097},{"c":79.34,"h":79.7175,"l":79.08,"n":527,"o":79.7175,"t":"2026-10-12T19:15:00Z","v":23615,"vw":79.332231},{"c":79.05,"h":79.46,"l":79.045,"n":556,"o":79.28,"t":"2026-10-12T19:30:00Z","v":14747,"vw":79.292371},{"c":78.7,"h":79.15,"l":78.58,"n":2011,"o":79.03,"t":"2026-10-12T19:45:00Z","v":74867,"vw":78.81252},{"c":78.68,"h":78.68,"l":78.68,"n":34,"o":78.68,"t":"2026-10-12T20:00:00Z","v":68352,"vw":78.68},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-13T13:15:00Z","v":100,"vw":79},{"c":79.605,"h":79.77,"l":78.825,"n":82,"o":79.5,"t":"2026-10-13T13:30:00Z","v":5832,"vw":79.422147},{"c":78.685,"h":79.35,"l":78.685,"n":136,"o":79.2401,"t":"2026-10-13T13:45:00Z","v":6381,"vw":78.85041},{"c":78.74,"h":78.96,"l":78.65,"n":60,"o":78.96,"t":"2026-10-13T14:00:00Z","v":2668,"vw":78.69575},{"c":78.98,"h":79.135,"l":78.75,"n":148,"o":78.89,"t":"2026-10-13T14:15:00Z","v":5321,"vw":78.929397},{"c":78.81,"h":78.82,"l":78.75,"n":64,"o":78.82,"t":"2026-10-13T14:30:00Z","v":1804,"vw":78.7707},{"c":79.21,"h":79.21,"l":78.82,"n":177,"o":78.89,"t":"2026-10-13T14:45:00Z","v":12348,"vw":79.023378},{"c":78.75,"h":79.01,"l":78.67,"n":177,"o":79.01,"t":"2026-10-13T15:00:00Z","v":5293,"vw":78.861982},{"c":78.37,"h":78.87,"l":78.37,"n":103,"o":78.69,"t":"2026-10-13T15:15:00Z","v":6356,"vw":78.483309},{"c":78.165,"h":78.59,"l":78.165,"n":224,"o":78.45,"t":"2026-10-13T15:30:00Z","v":6851,"vw":78.345349},{"c":78.24,"h":78.3,"l":78.03,"n":93,"o":78.05,"t":"2026-10-13T15:45:00Z","v":2968,"vw":78.161429},{"c":78.525,"h":78.525,"l":78.24,"n":111,"o":78.24,"t":"2026-10-13T16:00:00Z","v":2121,"vw":78.351259},{"c":78.38,"h":78.44,"l":78.34,"n":79,"o":78.37,"t":"2026-10-13T16:15:00Z","v":1877,"vw":78.38},{"c":78.64,"h":78.64,"l":78.395,"n":118,"o":78.395,"t":"2026-10-13T16:30:00Z","v":4193,"vw":78.529007},{"c":78.74,"h":78.8,"l":78.63,"n":95,"o":78.695,"t":"2026-10-13T16:45:00Z","v":2884,"vw":78.701324},{"c":78.63,"h":78.925,"l":78.63,"n":319,"o":78.66,"t":"2026-10-13T17:00:00Z","v":18441,"vw":78.731009},{"c":78.765,"h":78.81,"l":78.7,"n":45,"o":78.7,"t":"2026-10-13T17:15:00Z","v":946,"vw":78.757861},{"c":78.8,"h":78.92,"l":78.75,"n":238,"o":78.8,"t":"2026-10-13T17:30:00Z","v":6637,"vw":78.830206},{"c":78.58,"h":78.85,"l":78.53,"n":287,"o":78.85,"t":"2026-10-13T17:45:00Z","v":15227,"vw":78.62032},{"c":78.6,"h":78.71,"l":78.54,"n":256,"o":78.55,"t":"2026-10-13T18:00:00Z","v":8624,"vw":78.625169},{"c":78.57,"h":78.6601,"l":78.52,"n":188,"o":78.58,"t":"2026-10-13T18:15:00Z","v":5990,"vw":78.565013},{"c":78.61,"h":78.7,"l":78.57,"n":262,"o":78.685,"t":"2026-10-13T18:30:00Z","v":9938,"vw":78.649262},{"c":78.8,"h":78.81,"l":78.595,"n":139,"o":78.72,"t":"2026-10-13T18:45:00Z","v":6777,"vw":78.787169},{"c":78.85,"h":78.95,"l":78.69,"n":288,"o":78.805,"t":"2026-10-13T19:00:00Z","v":11226,"vw":78.817204},{"c":78.84,"h":79.04,"l":78.81,"n":346,"o":78.87,"t":"2026-10-13T19:15:00Z","v":8531,"vw":78.912758},{"c":78.62,"h":79.02,"l":78.62,"n":494,"o":78.94,"t":"2026-10-13T19:30:00Z","v":16751,"vw":78.806122},{"c":78.51,"h":78.82,"l":78.43,"n":1549,"o":78.61,"t":"2026-10-13T19:45:00Z","v":80406,"vw":78.604603},{"c":78.51,"h":78.56,"l":78.51,"n":35,"o":78.55,"t":"2026-10-13T20:00:00Z","v":71279,"vw":78.511813},{"c":78.175,"h":78.495,"l":78.03,"n":95,"o":78.18,"t":"2026-10-14T13:30:00Z","v":11090,"vw":78.178249},{"c":78.56,"h":78.665,"l":78.04,"n":149,"o":78.21,"t":"2026-10-14T13:45:00Z","v":8077,"vw":78.269157},{"c":78.3701,"h":78.68,"l":78.3701,"n":34,"o":78.68,"t":"2026-10-14T14:00:00Z","v":967,"vw":78.57443},{"c":78.9,"h":78.94,"l":78.715,"n":126,"o":78.715,"t":"2026-10-14T14:15:00Z","v":3095,"vw":78.840691},{"c":78.675,"h":78.835,"l":78.42,"n":255,"o":78.835,"t":"2026-10-14T14:30:00Z","v":8538,"vw":78.614167},{"c":78.035,"h":78.51,"l":77.94,"n":265,"o":78.43,"t":"2026-10-14T14:45:00Z","v":10027,"vw":78.131004},{"c":78,"h":78.185,"l":77.97,"n":277,"o":78,"t":"2026-10-14T15:00:00Z","v":11324,"vw":78.023752},{"c":78.03,"h":78.11,"l":77.8,"n":234,"o":78.01,"t":"2026-10-14T15:15:00Z","v":5905,"vw":77.970967},{"c":77.97,"h":78.085,"l":77.9,"n":221,"o":78.085,"t":"2026-10-14T15:30:00Z","v":6966,"vw":77.985098},{"c":77.91,"h":78,"l":77.91,"n":172,"o":77.975,"t":"2026-10-14T15:45:00Z","v":5644,"vw":77.962857},{"c":77.94,"h":78.04,"l":77.76,"n":335,"o":77.8674,"t":"2026-10-14T16:00:00Z","v":12239,"vw":77.867722},{"c":77.915,"h":77.98,"l":77.73,"n":219,"o":77.86,"t":"2026-10-14T16:15:00Z","v":9658,"vw":77.792476},{"c":77.94,"h":78.01,"l":77.88,"n":243,"o":77.88,"t":"2026-10-14T16:30:00Z","v":7854,"vw":77.975106},{"c":78.015,"h":78.065,"l":77.91,"n":157,"o":77.91,"t":"2026-10-14T16:45:00Z","v":4582,"vw":77.968114},{"c":77.96,"h":77.97,"l":77.91,"n":116,"o":77.97,"t":"2026-10-14T17:00:00Z","v":2436,"vw":77.954444},{"c":77.73,"h":77.91,"l":77.73,"n":357,"o":77.91,"t":"2026-10-14T17:15:00Z","v":8510,"vw":77.859256},{"c":77.54,"h":77.725,"l":77.33,"n":365,"o":77.725,"t":"2026-10-14T17:30:00Z","v":12506,"vw":77.462909},{"c":77.49,"h":77.57,"l":77.42,"n":154,"o":77.57,"t":"2026-10-14T17:45:00Z","v":3927,"vw":77.482783},{"c":77.41,"h":77.495,"l":77.25,"n":353,"o":77.45,"t":"2026-10-14T18:00:00Z","v":11303,"vw":77.347706},{"c":77.64,"h":77.64,"l":77.24,"n":466,"o":77.36,"t":"2026-10-14T18:15:00Z","v":19201,"vw":77.441963},{"c":77.735,"h":77.75,"l":77.62,"n":251,"o":77.62,"t":"2026-10-14T18:30:00Z","v":9878,"vw":77.708589},{"c":77.895,"h":77.925,"l":77.7,"n":308,"o":77.74,"t":"2026-10-14T18:45:00Z","v":10194,"vw":77.759721},{"c":77.84,"h":78.07,"l":77.65,"n":508,"o":77.85,"t":"2026-10-14T19:00:00Z","v":20608,"vw":77.789062},{"c":77.7,"h":77.8745,"l":77.67,"n":415,"o":77.79,"t":"2026-10-14T19:15:00Z","v":15194,"vw":77.76944},{"c":77.73,"h":77.9,"l":77.73,"n":762,"o":77.775,"t":"2026-10-14T19:30:00Z","v":27711,"vw":77.816017},{"c":78.14,"h":78.255,"l":77.54,"n":2341,"o":77.64,"t":"2026-10-14T19:45:00Z","v":108859,"vw":77.969756},{"c":78.08,"h":78.08,"l":78.08,"n":34,"o":78.08,"t":"2026-10-14T20:00:00Z","v":77235,"vw":78.08},{"c":78.08,"h":78.08,"l":78.08,"n":1,"o":78.08,"t":"2026-10-14T20:30:00Z","v":1309,"vw":78.08},{"c":79.1725,"h":79.23,"l":79.075,"n":117,"o":79.08,"t":"2026-10-15T13:30:00Z","v":5126,"vw":79.125011},{"c":78.695,"h":79.17,"l":78.695,"n":140,"o":78.88,"t":"2026-10-15T13:45:00Z","v":8177,"vw":78.891879},{"c":79.34,"h":79.35,"l":78.58,"n":257,"o":78.685,"t":"2026-10-15T14:00:00Z","v":16813,"vw":78.797441},{"c":79.51,"h":79.555,"l":79.445,"n":71,"o":79.46,"t":"2026-10-15T14:15:00Z","v":2872,"vw":79.476433},{"c":79.885,"h":80.02,"l":79.515,"n":157,"o":79.515,"t":"2026-10-15T14:30:00Z","v":5456,"vw":79.754861},{"c":79.945,"h":80.045,"l":79.73,"n":260,"o":79.875,"t":"2026-10-15T14:45:00Z","v":6554,"vw":79.89361},{"c":80.33,"h":80.3325,"l":80.01,"n":170,"o":80.02,"t":"2026-10-15T15:00:00Z","v":4986,"vw":80.112181},{"c":80.2,"h":80.285,"l":80.15,"n":137,"o":80.285,"t":"2026-10-15T15:15:00Z","v":5024,"vw":80.199476},{"c":80.08,"h":80.21,"l":79.83,"n":300,"o":80.21,"t":"2026-10-15T15:30:00Z","v":11387,"vw":80.013547},{"c":79.82,"h":80.13,"l":79.82,"n":186,"o":80.11375,"t":"2026-10-15T15:45:00Z","v":5714,"vw":80.041065},{"c":79.68,"h":79.85,"l":79.5401,"n":290,"o":79.77,"t":"2026-10-15T16:00:00Z","v":14684,"vw":79.763971},{"c":79.74,"h":79.74,"l":79.52,"n":90,"o":79.61,"t":"2026-10-15T16:15:00Z","v":1890,"vw":79.629089},{"c":79.62,"h":79.77,"l":79.62,"n":108,"o":79.77,"t":"2026-10-15T16:30:00Z","v":3392,"vw":79.70079},{"c":79.445,"h":79.59,"l":79.445,"n":104,"o":79.59,"t":"2026-10-15T16:45:00Z","v":2676,"vw":79.49125},{"c":79.46,"h":79.54,"l":79.43,"n":175,"o":79.43,"t":"2026-10-15T17:00:00Z","v":5517,"vw":79.480501},{"c":79.505,"h":79.505,"l":79.44,"n":39,"o":79.44,"t":"2026-10-15T17:15:00Z","v":1126,"vw":79.474835},{"c":79.55,"h":79.61,"l":79.5,"n":307,"o":79.5,"t":"2026-10-15T17:30:00Z","v":11786,"vw":79.556014},{"c":79.43,"h":79.59,"l":79.425,"n":161,"o":79.55,"t":"2026-10-15T17:45:00Z","v":4171,"vw":79.492842},{"c":79.38,"h":79.42,"l":79.35,"n":262,"o":79.38,"t":"2026-10-15T18:00:00Z","v":7894,"vw":79.391243},{"c":79.14,"h":79.38,"l":78.98,"n":401,"o":79.34,"t":"2026-10-15T18:15:00Z","v":11068,"vw":79.195735},{"c":79.02,"h":79.12,"l":78.945,"n":149,"o":79.11,"t":"2026-10-15T18:30:00Z","v":5031,"vw":79.069196},{"c":79.12,"h":79.12,"l":78.92,"n":193,"o":78.99,"t":"2026-10-15T18:45:00Z","v":6376,"vw":78.982616},{"c":79.3,"h":79.33,"l":79.06,"n":361,"o":79.11,"t":"2026-10-15T19:00:00Z","v":13447,"vw":79.231544},{"c":79.455,"h":79.47,"l":79.24,"n":570,"o":79.33,"t":"2026-10-15T19:15:00Z","v":20125,"vw":79.353926},{"c":79.545,"h":79.765,"l":79.46,"n":779,"o":79.46,"t":"2026-10-15T19:30:00Z","v":33675,"vw":79.578951},{"c":80.02,"h":80.08,"l":79.545,"n":1694,"o":79.545,"t":"2026-10-15T19:45:00Z","v":77753,"vw":79.887287},{"c":80.04,"h":80.04,"l":80.04,"n":17,"o":80.04,"t":"2026-10-15T20:00:00Z","v":62907,"vw":80.04},{"c":83.51,"h":83.51,"l":83.51,"n":10,"o":83.51,"t":"2026-10-16T09:30:00Z","v":190,"vw":83.51},{"c":81.55,"h":82.4,"l":81.55,"n":25,"o":82,"t":"2026-10-16T09:45:00Z","v":377,"vw":81.983333},{"c":81.54,"h":81.54,"l":81.54,"n":7,"o":81.54,"t":"2026-10-16T10:00:00Z","v":106,"vw":81.54},{"c":82.63,"h":82.67,"l":81.01,"n":262,"o":81.75,"t":"2026-10-16T13:30:00Z","v":50532,"vw":81.905155},{"c":82.74,"h":83.2,"l":82.2225,"n":203,"o":82.59,"t":"2026-10-16T13:45:00Z","v":7068,"vw":82.915096},{"c":82.38,"h":82.745,"l":82.38,"n":78,"o":82.64,"t":"2026-10-16T14:00:00Z","v":1926,"vw":82.659085},{"c":82.12,"h":82.23,"l":81.69,"n":269,"o":81.98,"t":"2026-10-16T14:15:00Z","v":22073,"vw":81.876475},{"c":81.7,"h":82.075,"l":81.66,"n":110,"o":82.075,"t":"2026-10-16T14:30:00Z","v":3645,"vw":81.77443},{"c":81.81,"h":81.885,"l":81.81,"n":85,"o":81.86,"t":"2026-10-16T14:45:00Z","v":5422,"vw":81.876304},{"c":82.29,"h":82.29,"l":81.915,"n":100,"o":82.04,"t":"2026-10-16T15:00:00Z","v":8059,"vw":82.067108},{"c":82.405,"h":82.405,"l":82.36,"n":33,"o":82.36,"t":"2026-10-16T15:15:00Z","v":942,"vw":82.383618},{"c":81.95,"h":82.42,"l":81.935,"n":351,"o":82.42,"t":"2026-10-16T15:30:00Z","v":18983,"vw":82.012321},{"c":81.785,"h":81.92,"l":81.67,"n":194,"o":81.915,"t":"2026-10-16T15:45:00Z","v":16166,"vw":81.81625},{"c":81.89,"h":81.89,"l":81.665,"n":193,"o":81.785,"t":"2026-10-16T16:00:00Z","v":7308,"vw":81.793173},{"c":81.6,"h":81.89,"l":81.6,"n":176,"o":81.88,"t":"2026-10-16T16:15:00Z","v":5067,"vw":81.758384},{"c":81.41,"h":81.51,"l":81.41,"n":78,"o":81.51,"t":"2026-10-16T16:30:00Z","v":1205,"vw":81.473},{"c":81.47,"h":81.5,"l":81.29,"n":180,"o":81.4,"t":"2026-10-16T16:45:00Z","v":8295,"vw":81.418758},{"c":81.42,"h":81.42,"l":81.21,"n":223,"o":81.2748,"t":"2026-10-16T17:00:00Z","v":7860,"vw":81.312721},{"c":81.17,"h":81.4642,"l":81.08,"n":176,"o":81.4642,"t":"2026-10-16T17:15:00Z","v":4496,"vw":81.19495},{"c":81.27,"h":81.45,"l":81.01,"n":241,"o":81.01,"t":"2026-10-16T17:30:00Z","v":11977,"vw":81.275854},{"c":81.135,"h":81.18,"l":81.12,"n":103,"o":81.16,"t":"2026-10-16T17:45:00Z","v":2801,"vw":81.1385},{"c":80.93,"h":81.065,"l":80.87,"n":362,"o":81.05,"t":"2026-10-16T18:00:00Z","v":12049,"vw":80.963554},{"c":80.87,"h":81.01,"l":80.87,"n":202,"o":80.925,"t":"2026-10-16T18:15:00Z","v":4821,"vw":80.949432},{"c":81.12,"h":81.15,"l":80.855,"n":355,"o":80.855,"t":"2026-10-16T18:30:00Z","v":8440,"vw":81.017513},{"c":80.765,"h":81.215,"l":80.72,"n":349,"o":81.215,"t":"2026-10-16T18:45:00Z","v":12352,"vw":80.830139},{"c":80.95,"h":81.05,"l":80.765,"n":388,"o":80.765,"t":"2026-10-16T19:00:00Z","v":14146,"vw":80.915563},{"c":80.95,"h":81.04,"l":80.88,"n":312,"o":80.89,"t":"2026-10-16T19:15:00Z","v":8352,"vw":80.95849},{"c":81.35,"h":81.35,"l":80.81,"n":511,"o":80.94,"t":"2026-10-16T19:30:00Z","v":18235,"vw":80.997902},{"c":82.08,"h":82.22,"l":81.35,"n":1897,"o":81.35,"t":"2026-10-16T19:45:00Z","v":89330,"vw":81.91587},{"c":82.12,"h":82.12,"l":82.02,"n":29,"o":82.02,"t":"2026-10-16T20:00:00Z","v":90498,"vw":82.119612},{"c":81,"h":83.08,"l":81,"n":227,"o":81.31,"t":"2026-10-19T13:30:00Z","v":15290,"vw":81.213982},{"c":80.57,"h":80.85,"l":80.36,"n":120,"o":80.85,"t":"2026-10-19T13:45:00Z","v":2988,"vw":80.661002},{"c":80.59,"h":80.59,"l":80.58,"n":24,"o":80.58,"t":"2026-10-19T14:00:00Z","v":1449,"vw":80.583846},{"c":80.565,"h":80.605,"l":80.32,"n":43,"o":80.59,"t":"2026-10-19T14:15:00Z","v":959,"vw":80.544078},{"c":80.43,"h":80.8,"l":80.405,"n":465,"o":80.7,"t":"2026-10-19T14:30:00Z","v":15513,"vw":80.651903},{"c":80.39,"h":80.56,"l":80.39,"n":186,"o":80.475,"t":"2026-10-19T14:45:00Z","v":5340,"vw":80.492759},{"c":80.97,"h":80.97,"l":80.39,"n":309,"o":80.39,"t":"2026-10-19T15:00:00Z","v":11149,"vw":80.601816},{"c":80.91,"h":81.04,"l":80.885,"n":71,"o":80.89,"t":"2026-10-19T15:15:00Z","v":2026,"vw":80.965209},{"c":81.18,"h":81.1946,"l":81,"n":155,"o":81.1946,"t":"2026-10-19T15:30:00Z","v":5145,"vw":81.08118},{"c":80.925,"h":81.18,"l":80.89,"n":237,"o":81.18,"t":"2026-10-19T15:45:00Z","v":9263,"vw":80.971106},{"c":80.85,"h":80.925,"l":80.72,"n":183,"o":80.925,"t":"2026-10-19T16:00:00Z","v":8322,"vw":80.803642},{"c":80.8,"h":80.82,"l":80.74,"n":114,"o":80.8,"t":"2026-10-19T16:15:00Z","v":3501,"vw":80.776613},{"c":80.9,"h":80.9,"l":80.805,"n":55,"o":80.805,"t":"2026-10-19T16:30:00Z","v":2497,"vw":80.840123},{"c":80.9656,"h":80.9656,"l":80.79,"n":196,"o":80.87,"t":"2026-10-19T16:45:00Z","v":5920,"vw":80.849239},{"c":80.87,"h":81.05,"l":80.87,"n":151,"o":80.97,"t":"2026-10-19T17:00:00Z","v":4478,"vw":80.972974},{"c":81,"h":81,"l":80.84,"n":48,"o":80.9388,"t":"2026-10-19T17:15:00Z","v":964,"vw":80.927831},{"c":81.12,"h":81.16,"l":81.02,"n":85,"o":81.05,"t":"2026-10-19T17:30:00Z","v":1669,"vw":81.092675},{"c":81.28,"h":81.28,"l":81.12,"n":99,"o":81.12,"t":"2026-10-19T17:45:00Z","v":3306,"vw":81.137325},{"c":81.215,"h":81.26,"l":81.19,"n":107,"o":81.22,"t":"2026-10-19T18:00:00Z","v":2153,"vw":81.219354},{"c":81.21,"h":81.35,"l":81.21,"n":168,"o":81.28,"t":"2026-10-19T18:15:00Z","v":3852,"vw":81.269622},{"c":81.19,"h":81.27,"l":81.135,"n":147,"o":81.21,"t":"2026-10-19T18:30:00Z","v":4197,"vw":81.183696},{"c":80.98,"h":81.16,"l":80.98,"n":127,"o":81.16,"t":"2026-10-19T18:45:00Z","v":2544,"vw":81.088428},{"c":80.79,"h":80.8606,"l":80.79,"n":103,"o":80.855,"t":"2026-10-19T19:00:00Z","v":1757,"vw":80.826528},{"c":80.71,"h":80.888,"l":80.7,"n":404,"o":80.835,"t":"2026-10-19T19:15:00Z","v":7408,"vw":80.806274},{"c":80.67,"h":80.68,"l":80.45,"n":770,"o":80.67,"t":"2026-10-19T19:30:00Z","v":22445,"vw":80.544829},{"c":80.74,"h":80.925,"l":80.51,"n":1544,"o":80.69,"t":"2026-10-19T19:45:00Z","v":50888,"vw":80.772478},{"c":80.81,"h":80.81,"l":80.81,"n":32,"o":80.81,"t":"2026-10-19T20:00:00Z","v":94200,"vw":80.81},{"c":81.135,"h":81.135,"l":80.47,"n":218,"o":80.47,"t":"2026-10-20T13:30:00Z","v":26389,"vw":80.756761},{"c":80.915,"h":81.135,"l":80.81,"n":59,"o":81.135,"t":"2026-10-20T13:45:00Z","v":2383,"vw":80.993183},{"c":80.255,"h":80.91,"l":80.06,"n":165,"o":80.91,"t":"2026-10-20T14:00:00Z","v":10838,"vw":80.243853},{"c":80.99,"h":81.175,"l":80.37,"n":97,"o":80.37,"t":"2026-10-20T14:15:00Z","v":2571,"vw":80.799406},{"c":81.25,"h":81.3,"l":81.08,"n":148,"o":81.3,"t":"2026-10-20T14:30:00Z","v":2950,"vw":81.175652},{"c":81.68,"h":81.705,"l":81.31,"n":187,"o":81.31,"t":"2026-10-20T14:45:00Z","v":4812,"vw":81.600903},{"c":81.485,"h":81.67,"l":81.345,"n":364,"o":81.59,"t":"2026-10-20T15:00:00Z","v":14718,"vw":81.4749},{"c":81.4425,"h":81.6,"l":81.36,"n":205,"o":81.4878,"t":"2026-10-20T15:15:00Z","v":8626,"vw":81.493664},{"c":81.6025,"h":81.6025,"l":81.25,"n":240,"o":81.28,"t":"2026-10-20T15:30:00Z","v":9211,"vw":81.43548},{"c":81.27,"h":81.69,"l":81.27,"n":202,"o":81.5,"t":"2026-10-20T15:45:00Z","v":6000,"vw":81.534529},{"c":81.03,"h":81.24,"l":80.98,"n":148,"o":81.18,"t":"2026-10-20T16:00:00Z","v":4343,"vw":81.113071},{"c":80.81,"h":81.08,"l":80.7,"n":219,"o":81,"t":"2026-10-20T16:15:00Z","v":13647,"vw":80.970991},{"c":80.91,"h":80.94,"l":80.86,"n":105,"o":80.87,"t":"2026-10-20T16:30:00Z","v":3088,"vw":80.910263},{"c":80.72,"h":81.125,"l":80.72,"n":258,"o":80.99,"t":"2026-10-20T16:45:00Z","v":8790,"vw":80.972901},{"c":80.905,"h":80.915,"l":80.79,"n":91,"o":80.79,"t":"2026-10-20T17:00:00Z","v":2314,"vw":80.864873},{"c":81.135,"h":81.135,"l":80.93,"n":143,"o":80.93,"t":"2026-10-20T17:15:00Z","v":4909,"vw":81.050587},{"c":81.175,"h":81.24,"l":81.05,"n":222,"o":81.135,"t":"2026-10-20T17:30:00Z","v":9084,"vw":81.154311},{"c":81.305,"h":81.3125,"l":81.12,"n":250,"o":81.175,"t":"2026-10-20T17:45:00Z","v":10592,"vw":81.265631},{"c":81.32,"h":81.33,"l":81.21,"n":176,"o":81.3,"t":"2026-10-20T18:00:00Z","v":11397,"vw":81.278043},{"c":81.325,"h":81.355,"l":81.315,"n":69,"o":81.325,"t":"2026-10-20T18:15:00Z","v":2567,"vw":81.33664},{"c":81.18,"h":81.51,"l":81.18,"n":320,"o":81.39,"t":"2026-10-20T18:30:00Z","v":10071,"vw":81.343072},{"c":81.22,"h":81.385,"l":81.17,"n":154,"o":81.17,"t":"2026-10-20T18:45:00Z","v":9872,"vw":81.211275},{"c":81.28,"h":81.28,"l":81.16,"n":149,"o":81.22,"t":"2026-10-20T19:00:00Z","v":9090,"vw":81.223316},{"c":81.55,"h":81.6,"l":81.2,"n":466,"o":81.2901,"t":"2026-10-20T19:15:00Z","v":17167,"vw":81.48898},{"c":81.59,"h":81.6,"l":81.43,"n":480,"o":81.595,"t":"2026-10-20T19:30:00Z","v":16615,"vw":81.50017},{"c":81.58,"h":81.74,"l":81.5,"n":1130,"o":81.5,"t":"2026-10-20T19:45:00Z","v":33858,"vw":81.608545},{"c":81.56,"h":81.56,"l":81.56,"n":35,"o":81.56,"t":"2026-10-20T20:00:00Z","v":53893,"vw":81.56},{"c":81.375,"h":82.13,"l":81.33,"n":76,"o":82.02,"t":"2026-10-21T13:30:00Z","v":7478,"vw":81.615046},{"c":81.46,"h":81.99,"l":81.26,"n":185,"o":81.54,"t":"2026-10-21T13:45:00Z","v":26956,"vw":81.465563},{"c":81.53,"h":81.75,"l":81.38,"n":89,"o":81.75,"t":"2026-10-21T14:00:00Z","v":4344,"vw":81.544919},{"c":81.2,"h":81.7,"l":81.2,"n":178,"o":81.535,"t":"2026-10-21T14:15:00Z","v":8990,"vw":81.481782},{"c":81.845,"h":81.845,"l":81.45,"n":56,"o":81.45,"t":"2026-10-21T14:30:00Z","v":2703,"vw":81.594474},{"c":81.71,"h":82.04,"l":81.555,"n":93,"o":82.04,"t":"2026-10-21T14:45:00Z","v":4833,"vw":81.683508},{"c":81.6299,"h":81.64,"l":81.515,"n":85,"o":81.64,"t":"2026-10-21T15:00:00Z","v":3115,"vw":81.5813},{"c":81.915,"h":81.915,"l":81.63,"n":61,"o":81.63,"t":"2026-10-21T15:15:00Z","v":1974,"vw":81.724091},{"c":81.665,"h":81.785,"l":81.575,"n":124,"o":81.6801,"t":"2026-10-21T15:30:00Z","v":5271,"vw":81.70966},{"c":81.655,"h":81.66,"l":81.655,"n":16,"o":81.66,"t":"2026-10-21T15:45:00Z","v":835,"vw":81.656667},{"c":81.64,"h":81.67,"l":81.485,"n":207,"o":81.67,"t":"2026-10-21T16:00:00Z","v":6205,"vw":81.569659},{"c":81.53,"h":81.645,"l":81.53,"n":15,"o":81.645,"t":"2026-10-21T16:15:00Z","v":359,"vw":81.5875},{"c":81.405,"h":81.79,"l":81.4,"n":300,"o":81.63,"t":"2026-10-21T16:30:00Z","v":16659,"vw":81.597241},{"c":81.39,"h":81.405,"l":81.39,"n":34,"o":81.405,"t":"2026-10-21T16:45:00Z","v":702,"vw":81.3975},{"c":81.36,"h":81.39,"l":81.28,"n":177,"o":81.38,"t":"2026-10-21T17:00:00Z","v":8678,"vw":81.306029},{"c":81.345,"h":81.345,"l":81.29,"n":20,"o":81.29,"t":"2026-10-21T17:15:00Z","v":1085,"vw":81.336538},{"c":81.35,"h":81.37,"l":81.345,"n":37,"o":81.345,"t":"2026-10-21T17:30:00Z","v":786,"vw":81.351209},{"c":81.385,"h":81.44,"l":81.365,"n":269,"o":81.365,"t":"2026-10-21T17:45:00Z","v":12730,"vw":81.399151},{"c":81.41,"h":81.41,"l":81.29,"n":72,"o":81.32,"t":"2026-10-21T18:00:00Z","v":2088,"vw":81.328439},{"c":81.55,"h":81.55,"l":81.29,"n":215,"o":81.29,"t":"2026-10-21T18:15:00Z","v":9071,"vw":81.368086},{"c":81.7125,"h":81.7125,"l":81.41,"n":165,"o":81.56,"t":"2026-10-21T18:30:00Z","v":6243,"vw":81.536456},{"c":81.48,"h":81.67,"l":81.48,"n":272,"o":81.65,"t":"2026-10-21T18:45:00Z","v":6154,"vw":81.594752},{"c":81.51,"h":81.51,"l":81.22,"n":229,"o":81.39,"t":"2026-10-21T19:00:00Z","v":6404,"vw":81.411915},{"c":81.705,"h":81.8,"l":81.59,"n":302,"o":81.66,"t":"2026-10-21T19:15:00Z","v":12210,"vw":81.693872},{"c":81.725,"h":81.725,"l":81.6,"n":286,"o":81.64,"t":"2026-10-21T19:30:00Z","v":11756,"vw":81.675872},{"c":81.9,"h":82.1775,"l":81.55,"n":1298,"o":81.73,"t":"2026-10-21T19:45:00Z","v":51310,"vw":81.80665},{"c":81.9,"h":81.9,"l":81.9,"n":25,"o":81.9,"t":"2026-10-21T20:00:00Z","v":64572,"vw":81.9},{"c":81.955,"h":81.99,"l":80.9381,"n":210,"o":81.38,"t":"2026-10-22T13:30:00Z","v":14398,"vw":81.521361},{"c":82.515,"h":82.7,"l":81.955,"n":58,"o":81.99,"t":"2026-10-22T13:45:00Z","v":8983,"vw":82.445579},{"c":82.55,"h":82.845,"l":82.39,"n":191,"o":82.845,"t":"2026-10-22T14:00:00Z","v":11865,"vw":82.485383},{"c":82.23,"h":82.6,"l":82.23,"n":69,"o":82.39,"t":"2026-10-22T14:15:00Z","v":3077,"vw":82.41139},{"c":82.34,"h":82.425,"l":82.09,"n":145,"o":82.41,"t":"2026-10-22T14:30:00Z","v":5233,"vw":82.341657},{"c":82.48,"h":82.82,"l":82.48,"n":214,"o":82.73,"t":"2026-10-22T14:45:00Z","v":9278,"vw":82.677097},{"c":82.82,"h":82.82,"l":82.56,"n":112,"o":82.76,"t":"2026-10-22T15:00:00Z","v":3375,"vw":82.734467},{"c":83.3168,"h":83.6699,"l":82.975,"n":223,"o":83.03,"t":"2026-10-22T15:15:00Z","v":14033,"vw":83.122989},{"c":83.06,"h":83.55,"l":83.06,"n":137,"o":83.47,"t":"2026-10-22T15:30:00Z","v":5499,"vw":83.382624},{"c":82.71,"h":82.97,"l":82.65,"n":139,"o":82.925,"t":"2026-10-22T15:45:00Z","v":5739,"vw":82.818869},{"c":83.12,"h":83.32,"l":82.855,"n":112,"o":83.0156,"t":"2026-10-22T16:00:00Z","v":4980,"vw":82.989075},{"c":83.39,"h":83.395,"l":83.175,"n":88,"o":83.175,"t":"2026-10-22T16:15:00Z","v":4133,"vw":83.28287},{"c":83.13,"h":83.55,"l":83.11,"n":167,"o":83.23,"t":"2026-10-22T16:30:00Z","v":5254,"vw":83.274798},{"c":83.125,"h":83.24,"l":82.81,"n":214,"o":83.09,"t":"2026-10-22T16:45:00Z","v":9202,"vw":83.084545},{"c":83.04,"h":83.09,"l":83.03,"n":50,"o":83.09,"t":"2026-10-22T17:00:00Z","v":2302,"vw":83.052848},{"c":83.035,"h":83.04,"l":83.03,"n":67,"o":83.03,"t":"2026-10-22T17:15:00Z","v":2345,"vw":83.036003},{"c":83.035,"h":83.12,"l":82.8901,"n":73,"o":82.97,"t":"2026-10-22T17:30:00Z","v":1932,"vw":82.982149},{"c":83.145,"h":83.15,"l":82.83,"n":184,"o":82.89,"t":"2026-10-22T17:45:00Z","v":10614,"vw":83.072147},{"c":82.8301,"h":83.145,"l":82.8301,"n":83,"o":83.145,"t":"2026-10-22T18:00:00Z","v":1800,"vw":83.021275},{"c":83.19,"h":83.23,"l":83.0126,"n":366,"o":83.055,"t":"2026-10-22T18:15:00Z","v":17175,"vw":83.095143},{"c":83.1,"h":83.32,"l":83.1,"n":152,"o":83.18,"t":"2026-10-22T18:30:00Z","v":4280,"vw":83.177083},{"c":83.1,"h":83.215,"l":83.1,"n":207,"o":83.135,"t":"2026-10-22T18:45:00Z","v":10193,"vw":83.150273},{"c":83.05,"h":83.195,"l":83.05,"n":321,"o":83.105,"t":"2026-10-22T19:00:00Z","v":10163,"vw":83.122912},{"c":83.0025,"h":83.13,"l":82.95,"n":343,"o":83.125,"t":"2026-10-22T19:15:00Z","v":7801,"vw":83.033423},{"c":82.93,"h":83.06,"l":82.89,"n":535,"o":82.995,"t":"2026-10-22T19:30:00Z","v":17048,"vw":82.98038},{"c":83.08,"h":83.205,"l":82.825,"n":1191,"o":82.905,"t":"2026-10-22T19:45:00Z","v":46115,"vw":82.991604},{"c":83.13,"h":83.13,"l":83.13,"n":30,"o":83.13,"t":"2026-10-22T20:00:00Z","v":44457,"vw":83.13},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-22T23:15:00Z","v":100,"vw":82.03},{"c":81.94,"h":88.535,"l":81.94,"n":585,"o":86.39,"t":"2026-10-23T13:30:00Z","v":35128,"vw":86.165091},{"c":81.415,"h":81.72,"l":81.38,"n":70,"o":81.72,"t":"2026-10-23T13:45:00Z","v":6518,"vw":81.535578},{"c":80.91,"h":81.72,"l":80.91,"n":157,"o":81.405,"t":"2026-10-23T14:00:00Z","v":5473,"vw":81.404157}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.128905020218151,"strike":101.4063319854566,"iv":0.7056405609017296,"gamma":0.01475536073974346,"theta":-0.06655832877844702,"vega":0.052391883315761896,"rho":0.008276231831148598,"breakevenPct":26.915753194299725},{"delta":0.2,"premium":1.328499958206662,"strike":94.05000139311127,"iv":0.5735020221475119,"gamma":0.02189138482112966,"theta":-0.06524992093803636,"vega":0.06281139374215057,"rho":0.01113530547766412,"breakevenPct":18.05731074553525},{"delta":0.25,"premium":1.534836530833031,"strike":89.67370565064219,"iv":0.48588043315466156,"gamma":0.02891439360834226,"theta":-0.06331384061351482,"vega":0.07100656802117288,"rho":0.013998573904193071,"breakevenPct":12.895831391849503},{"delta":0.3,"premium":1.978003368603625,"strike":87.96921781306298,"iv":0.48632520589183825,"gamma":0.03117026756591255,"theta":-0.06852396438685003,"vega":0.07636522300980421,"rho":0.016791876270276354,"breakevenPct":11.33459732846466},{"delta":0.35,"premium":2.421170206374219,"strike":86.26472997548377,"iv":0.4867699786290149,"gamma":0.03342614152348284,"theta":-0.07373408816018526,"vega":0.08172387799843554,"rho":0.019585178636359637,"breakevenPct":9.77336326507982},{"delta":0.4,"premium":2.9212711864406784,"strike":84.63559322033898,"iv":0.4891552542372881,"gamma":0.03503440677966101,"theta":-0.07816847457627119,"vega":0.08587491525423728,"rho":0.022331066944808752,"breakevenPct":8.375868804034724},{"delta":0.45,"premium":3.585112994350282,"strike":83.2231638418079,"iv":0.49712135593220336,"gamma":0.034780169491525424,"theta":-0.08037186440677967,"vega":0.0865528813559322,"rho":0.02494059389370533,"breakevenPct":7.449284362121777},{"delta":0.5,"premium":4.248954802259886,"strike":81.81073446327683,"iv":0.5050874576271186,"gamma":0.03452593220338983,"theta":-0.08257525423728813,"vega":0.08723084745762712,"rho":0.02755012084260191,"breakevenPct":6.522699920208829},{"delta":0.55,"premium":4.912796610169491,"strike":80.39830508474576,"iv":0.5130535593220339,"gamma":0.03427169491525424,"theta":-0.08477864406779662,"vega":0.08790881355932204,"rho":0.03015964779149849,"breakevenPct":5.59611547829588},{"delta":0.6,"premium":5.850804375804374,"strike":78.84491634491634,"iv":0.5240786357786358,"gamma":0.032582882882882885,"theta":-0.0841063063063063,"vega":0.08516608751608752,"rho":0.032581274830571064,"breakevenPct":4.834411091373572},{"delta":0.65,"premium":6.896492921492921,"strike":77.23616473616474,"iv":0.536305148005148,"gamma":0.030330630630630632,"theta":-0.08230450450450451,"vega":0.08107985842985843,"rho":0.03492910274071555,"breakevenPct":4.137464609057613},{"delta":0.7,"premium":7.942181467181467,"strike":75.62741312741313,"iv":0.5485316602316602,"gamma":0.028078378378378382,"theta":-0.0805027027027027,"vega":0.07699362934362934,"rho":0.03727693065086003,"breakevenPct":3.4405181267416554},{"delta":0.75,"premium":9.37808988764045,"strike":73.68193604148661,"iv":0.5634490924805532,"gamma":0.024959291270527227,"theta":-0.07579308556611927,"vega":0.07015410544511669,"rho":0.03933710788787184,"breakevenPct":2.809785776862288},{"delta":0.8,"premium":11.063483146067416,"strike":71.52117545375972,"iv":0.5800869490060502,"gamma":0.02128599827139153,"theta":-0.06922437337942956,"vega":0.061554278305963696,"rho":0.04121337731747096,"breakevenPct":2.2213870526391024},{"delta":0.85,"premium":13.60067961165048,"strike":68.56310679611651,"iv":0.6278947572815532,"gamma":0.016774563106796127,"theta":-0.06353669902912622,"vega":0.05190776699029128,"rho":0.042443571179696306,"breakevenPct":1.7004411533196993},{"delta":0.9,"premium":19.197560975609754,"strike":62.68292682926829,"iv":0.7856609756097561,"gamma":0.010146341463414634,"theta":-0.06011219512195122,"vega":0.03915365853658537,"rho":0.041338426972425894,"breakevenPct":1.3497806719619292}],"put":[{"delta":0.1,"premium":1.075,"strike":60.50779154618998,"iv":0.9088246090018294,"gamma":0.008651186220577303,"theta":-0.0620535944588637,"vega":0.03944068020699808,"rho":-0.007262382119866046,"breakevenPct":26.435460395853486},{"delta":0.15,"premium":1.0965244973872905,"strike":69.30489947745811,"iv":0.5873552547640323,"gamma":0.017872348240288365,"theta":-0.05241803183900236,"vega":0.05236170894222653,"rho":-0.010582633829678351,"breakevenPct":15.573245475837583},{"delta":0.2,"premium":1.2955861659257373,"strike":72.6078155456765,"iv":0.4963150920425564,"gamma":0.025693614172242096,"theta":-0.05180983975367329,"vega":0.06202961528128528,"rho":-0.01400480037665772,"breakevenPct":11.731366035708923},{"delta":0.25,"premium":1.5311267980820458,"strike":75.22908897176345,"iv":0.4319270111880661,"gamma":0.0327697389451252,"theta":-0.05201832711774108,"vega":0.0706293020777837,"rho":-0.017438457470167163,"breakevenPct":8.778360968335924},{"delta":0.3,"premium":1.8574453915823121,"strike":76.56100159829515,"iv":0.4117352157698455,"gamma":0.037244965370271714,"theta":-0.052124880127863614,"vega":0.07545082578582846,"rho":-0.02088497361020573,"breakevenPct":7.533659850584432},{"delta":0.35,"premium":2.1837639850825785,"strike":77.89291422482685,"iv":0.3915434203516249,"gamma":0.04172019179541822,"theta":-0.05223143313798615,"vega":0.0802723494938732,"rho":-0.0243314897502443,"breakevenPct":6.28895873283294},{"delta":0.4,"premium":2.5100825785828453,"strike":79.22482685135856,"iv":0.37135162493340435,"gamma":0.046195418220564735,"theta":-0.05233798614810869,"vega":0.08509387320191797,"rho":-0.02777800589028287,"breakevenPct":5.044257615081447},{"delta":0.45,"premium":2.993775100401607,"strike":80.46630968317716,"iv":0.3620341365461847,"gamma":0.04824042838018742,"theta":-0.052232128514056224,"vega":0.08740571173583223,"rho":-0.031308538449911175,"breakevenPct":4.106282234465232},{"delta":0.5,"premium":3.6965863453815264,"strike":81.58188308790719,"iv":0.3678574297188755,"gamma":0.04690174029451138,"theta":-0.05183052208835341,"vega":0.08622320392681838,"rho":-0.03495605080906394,"breakevenPct":3.595374746223973},{"delta":0.55,"premium":4.399397590361446,"strike":82.69745649263722,"iv":0.37368072289156623,"gamma":0.04556305220883534,"theta":-0.0514289156626506,"vega":0.08504069611780456,"rho":-0.03860356316821671,"breakevenPct":3.0844672579827135},{"delta":0.6,"premium":5.102208835341365,"strike":83.81302989736724,"iv":0.379504016064257,"gamma":0.044224364123159304,"theta":-0.051027309236947795,"vega":0.08385818830879073,"rho":-0.042251075527369474,"breakevenPct":2.573559769741455},{"delta":0.65,"premium":5.805020080321285,"strike":84.92860330209727,"iv":0.3853273092369478,"gamma":0.042885676037483264,"theta":-0.050625702811244976,"vega":0.08267568049977689,"rho":-0.04589858788652225,"breakevenPct":2.062652281500195},{"delta":0.7,"premium":6.5802719572001775,"strike":86.04324565314312,"iv":0.3707815871600535,"gamma":0.03989977708426215,"theta":-0.04356852429781543,"vega":0.07483825234061525,"rho":-0.049585588322167605,"breakevenPct":1.6425625746466976},{"delta":0.75,"premium":7.360477039679001,"strike":87.15782434239857,"iv":0.3548431119037004,"gamma":0.03680124832813196,"theta":-0.036056263932233615,"vega":0.06654578689255461,"rho":-0.053275288797231264,"breakevenPct":1.228682630623132},{"delta":0.8,"premium":8.140682122157825,"strike":88.27240303165404,"iv":0.33890463664734727,"gamma":0.03370271957200178,"theta":-0.028544003566651793,"vega":0.05825332144449397,"rho":-0.05696498927229492,"breakevenPct":0.8148026865995661},{"delta":0.85,"premium":8.920887204636648,"strike":89.3869817209095,"iv":0.32296616139099416,"gamma":0.030604190815871596,"theta":-0.02103174320106999,"vega":0.049960855996433344,"rho":-0.06065468974735858,"breakevenPct":0.40092274257600136},{"delta":0.9,"premium":14.883935242839367,"strike":95.60398505603986,"iv":0.39694283935242863,"gamma":0.022651556662515546,"theta":-0.015106724782067243,"vega":0.03831095890410957,"rho":-0.0683084241401159,"breakevenPct":0.16288404804547646}]},"raw":{"call":[{"delta":0.15,"premium":1.128905020218151,"strike":101.4063319854566,"iv":0.7056405609017296,"gamma":0.01475536073974346,"theta":-0.06655832877844702,"vega":0.052391883315761896,"rho":0.008276231831148598,"breakevenPct":26.915753194299725},{"delta":0.2,"premium":1.328499958206662,"strike":94.05000139311127,"iv":0.5735020221475119,"gamma":0.02189138482112966,"theta":-0.06524992093803636,"vega":0.06281139374215057,"rho":0.01113530547766412,"breakevenPct":18.05731074553525},{"delta":0.25,"premium":1.534836530833031,"strike":89.67370565064219,"iv":0.48588043315466156,"gamma":0.02891439360834226,"theta":-0.06331384061351482,"vega":0.07100656802117288,"rho":0.013998573904193071,"breakevenPct":12.895831391849503},{"delta":0.3,"premium":1.978003368603625,"strike":87.96921781306298,"iv":0.48632520589183825,"gamma":0.03117026756591255,"theta":-0.06852396438685003,"vega":0.07636522300980421,"rho":0.016791876270276354,"breakevenPct":11.33459732846466},{"delta":0.35,"premium":2.421170206374219,"strike":86.26472997548377,"iv":0.4867699786290149,"gamma":0.03342614152348284,"theta":-0.07373408816018526,"vega":0.08172387799843554,"rho":0.019585178636359637,"breakevenPct":9.77336326507982},{"delta":0.4,"premium":2.9212711864406784,"strike":84.63559322033898,"iv":0.4891552542372881,"gamma":0.03503440677966101,"theta":-0.07816847457627119,"vega":0.08587491525423728,"rho":0.022331066944808752,"breakevenPct":8.375868804034724},{"delta":0.45,"premium":3.585112994350282,"strike":83.2231638418079,"iv":0.49712135593220336,"gamma":0.034780169491525424,"theta":-0.08037186440677967,"vega":0.0865528813559322,"rho":0.02494059389370533,"breakevenPct":7.449284362121777},{"delta":0.5,"premium":4.248954802259886,"strike":81.81073446327683,"iv":0.5050874576271186,"gamma":0.03452593220338983,"theta":-0.08257525423728813,"vega":0.08723084745762712,"rho":0.02755012084260191,"breakevenPct":6.522699920208829},{"delta":0.55,"premium":4.912796610169491,"strike":80.39830508474576,"iv":0.5130535593220339,"gamma":0.03427169491525424,"theta":-0.08477864406779662,"vega":0.08790881355932204,"rho":0.03015964779149849,"breakevenPct":5.59611547829588},{"delta":0.6,"premium":5.850804375804374,"strike":78.84491634491634,"iv":0.5240786357786358,"gamma":0.032582882882882885,"theta":-0.0841063063063063,"vega":0.08516608751608752,"rho":0.032581274830571064,"breakevenPct":4.834411091373572},{"delta":0.65,"premium":6.896492921492921,"strike":77.23616473616474,"iv":0.536305148005148,"gamma":0.030330630630630632,"theta":-0.08230450450450451,"vega":0.08107985842985843,"rho":0.03492910274071555,"breakevenPct":4.137464609057613},{"delta":0.7,"premium":7.942181467181467,"strike":75.62741312741313,"iv":0.5485316602316602,"gamma":0.028078378378378382,"theta":-0.0805027027027027,"vega":0.07699362934362934,"rho":0.03727693065086003,"breakevenPct":3.4405181267416554},{"delta":0.75,"premium":9.37808988764045,"strike":73.68193604148661,"iv":0.5634490924805532,"gamma":0.024959291270527227,"theta":-0.07579308556611927,"vega":0.07015410544511669,"rho":0.03933710788787184,"breakevenPct":2.809785776862288},{"delta":0.8,"premium":11.063483146067416,"strike":71.52117545375972,"iv":0.5800869490060502,"gamma":0.02128599827139153,"theta":-0.06922437337942956,"vega":0.061554278305963696,"rho":0.04121337731747096,"breakevenPct":2.2213870526391024},{"delta":0.85,"premium":13.60067961165048,"strike":68.56310679611651,"iv":0.6278947572815532,"gamma":0.016774563106796127,"theta":-0.06353669902912622,"vega":0.05190776699029128,"rho":0.042443571179696306,"breakevenPct":1.7004411533196993},{"delta":0.9,"premium":19.197560975609754,"strike":62.68292682926829,"iv":0.7856609756097561,"gamma":0.010146341463414634,"theta":-0.06011219512195122,"vega":0.03915365853658537,"rho":0.041338426972425894,"breakevenPct":1.3497806719619292}],"put":[{"delta":0.1,"premium":1.075,"strike":60.50779154618998,"iv":0.9088246090018294,"gamma":0.008651186220577303,"theta":-0.0620535944588637,"vega":0.03944068020699808,"rho":-0.007262382119866046,"breakevenPct":26.435460395853486},{"delta":0.15,"premium":1.0965244973872905,"strike":69.30489947745811,"iv":0.5873552547640323,"gamma":0.017872348240288365,"theta":-0.05241803183900236,"vega":0.05236170894222653,"rho":-0.010582633829678351,"breakevenPct":15.573245475837583},{"delta":0.2,"premium":1.2955861659257373,"strike":72.6078155456765,"iv":0.4963150920425564,"gamma":0.025693614172242096,"theta":-0.05180983975367329,"vega":0.06202961528128528,"rho":-0.01400480037665772,"breakevenPct":11.731366035708923},{"delta":0.25,"premium":1.5311267980820458,"strike":75.22908897176345,"iv":0.4319270111880661,"gamma":0.0327697389451252,"theta":-0.05201832711774108,"vega":0.0706293020777837,"rho":-0.017438457470167163,"breakevenPct":8.778360968335924},{"delta":0.3,"premium":1.8574453915823121,"strike":76.56100159829515,"iv":0.4117352157698455,"gamma":0.037244965370271714,"theta":-0.052124880127863614,"vega":0.07545082578582846,"rho":-0.02088497361020573,"breakevenPct":7.533659850584432},{"delta":0.35,"premium":2.1837639850825785,"strike":77.89291422482685,"iv":0.3915434203516249,"gamma":0.04172019179541822,"theta":-0.05223143313798615,"vega":0.0802723494938732,"rho":-0.0243314897502443,"breakevenPct":6.28895873283294},{"delta":0.4,"premium":2.5100825785828453,"strike":79.22482685135856,"iv":0.37135162493340435,"gamma":0.046195418220564735,"theta":-0.05233798614810869,"vega":0.08509387320191797,"rho":-0.02777800589028287,"breakevenPct":5.044257615081447},{"delta":0.45,"premium":2.993775100401607,"strike":80.46630968317716,"iv":0.3620341365461847,"gamma":0.04824042838018742,"theta":-0.052232128514056224,"vega":0.08740571173583223,"rho":-0.031308538449911175,"breakevenPct":4.106282234465232},{"delta":0.5,"premium":3.6965863453815264,"strike":81.58188308790719,"iv":0.3678574297188755,"gamma":0.04690174029451138,"theta":-0.05183052208835341,"vega":0.08622320392681838,"rho":-0.03495605080906394,"breakevenPct":3.595374746223973},{"delta":0.55,"premium":4.399397590361446,"strike":82.69745649263722,"iv":0.37368072289156623,"gamma":0.04556305220883534,"theta":-0.0514289156626506,"vega":0.08504069611780456,"rho":-0.03860356316821671,"breakevenPct":3.0844672579827135},{"delta":0.6,"premium":5.102208835341365,"strike":83.81302989736724,"iv":0.379504016064257,"gamma":0.044224364123159304,"theta":-0.051027309236947795,"vega":0.08385818830879073,"rho":-0.042251075527369474,"breakevenPct":2.573559769741455},{"delta":0.65,"premium":5.805020080321285,"strike":84.92860330209727,"iv":0.3853273092369478,"gamma":0.042885676037483264,"theta":-0.050625702811244976,"vega":0.08267568049977689,"rho":-0.04589858788652225,"breakevenPct":2.062652281500195},{"delta":0.7,"premium":6.5802719572001775,"strike":86.04324565314312,"iv":0.3707815871600535,"gamma":0.03989977708426215,"theta":-0.04356852429781543,"vega":0.07483825234061525,"rho":-0.049585588322167605,"breakevenPct":1.6425625746466976},{"delta":0.75,"premium":7.360477039679001,"strike":87.15782434239857,"iv":0.3548431119037004,"gamma":0.03680124832813196,"theta":-0.036056263932233615,"vega":0.06654578689255461,"rho":-0.053275288797231264,"breakevenPct":1.228682630623132},{"delta":0.8,"premium":8.140682122157825,"strike":88.27240303165404,"iv":0.33890463664734727,"gamma":0.03370271957200178,"theta":-0.028544003566651793,"vega":0.05825332144449397,"rho":-0.05696498927229492,"breakevenPct":0.8148026865995661},{"delta":0.85,"premium":8.920887204636648,"strike":89.3869817209095,"iv":0.32296616139099416,"gamma":0.030604190815871596,"theta":-0.02103174320106999,"vega":0.049960855996433344,"rho":-0.06065468974735858,"breakevenPct":0.40092274257600136},{"delta":0.9,"premium":14.883935242839367,"strike":95.60398505603986,"iv":0.39694283935242863,"gamma":0.022651556662515546,"theta":-0.015106724782067243,"vega":0.03831095890410957,"rho":-0.0683084241401159,"breakevenPct":0.16288404804547646}]}},"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"}}