{"symbol":"GOLF","url":"https://intraalpha.com/companies/GOLF","capturedAt":"2026-10-23T16:42:02.529Z","state":"ready","quote":{"symbol":"GOLF","last_price":81.58,"prev_close":81.97,"regular_close":81.58,"change":-0.39,"change_pct":-0.4758,"regular_change":-0.39,"regular_change_pct":-0.4758,"extended_change":0,"extended_change_pct":0,"bid":81.36,"ask":81.92,"bid_size":400,"ask_size":100,"volume":39209,"vwap":80.951364,"open":81.14,"high":81.58,"low":80.06,"close":81.58,"trade_count":1931,"last_trade_at":"2026-10-23T16:40:05.851371508Z","last_quote_at":"2026-10-23T16:42:01.288812778Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:59.295550431-04:00","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":"GOLF","fetched_at":"2026-10-23T16:42:01.564719+00:00","name":"Acushnet Holdings Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Acushnet Holdings Corp. The company is headquartered in Fairhaven, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4670651000,"ebitda":373748000,"pe_ratio":21.73,"peg_ratio":3.612,"book_value":15.83,"dividend_per_share":0.98,"dividend_yield":0.0121,"eps":3.68,"revenue_ttm":2707808000,"gross_profit_ttm":1286367000,"profit_margin":0.0812,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0825,"return_on_equity_ttm":0.252,"quarterly_earnings_growth":0.664,"quarterly_revenue_growth":0.138,"analyst_target_price":98.5,"analyst_number":0,"beta":0.794,"fifty_two_week_high":119.3,"fifty_two_week_low":74.32,"fifty_day_ma":84.25,"two_hundred_day_ma":94.37,"shares_outstanding":58405000,"forward_pe":20.04,"price_to_sales":1.725,"price_to_book":5.24,"ev_to_revenue":2.119,"ev_to_ebitda":14.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:01.564719+00:00"},"optionObservedAt":"2026-10-23T16:34:26.677Z","bars":[{"c":79.575,"h":79.77,"l":79.575,"n":16,"o":79.77,"t":"2026-10-16T13:30:00Z","v":5790,"vw":79.766415},{"c":80.39,"h":80.45,"l":80.074,"n":51,"o":80.44,"t":"2026-10-16T13:35:00Z","v":1580,"vw":80.369913},{"c":80.29,"h":80.29,"l":80.29,"n":9,"o":80.29,"t":"2026-10-16T13:40:00Z","v":192,"vw":80.29},{"c":80.641,"h":80.641,"l":80.605,"n":34,"o":80.605,"t":"2026-10-16T13:45:00Z","v":1001,"vw":80.623},{"c":80.57,"h":80.57,"l":80.23,"n":25,"o":80.23,"t":"2026-10-16T13:50:00Z","v":567,"vw":80.4},{"c":80.15,"h":80.45,"l":80.075,"n":80,"o":80.44,"t":"2026-10-16T13:55:00Z","v":2616,"vw":80.249545},{"c":80.165,"h":80.27,"l":79.81,"n":82,"o":79.96,"t":"2026-10-16T14:00:00Z","v":9458,"vw":80.137028},{"c":80.1,"h":80.255,"l":80.08,"n":61,"o":80.255,"t":"2026-10-16T14:10:00Z","v":1883,"vw":80.151713},{"c":80.245,"h":80.29,"l":80.1,"n":38,"o":80.115,"t":"2026-10-16T14:15:00Z","v":1381,"vw":80.212662},{"c":80.34,"h":80.34,"l":80.23,"n":25,"o":80.23,"t":"2026-10-16T14:20:00Z","v":707,"vw":80.318},{"c":80.385,"h":80.4,"l":80.2,"n":117,"o":80.24,"t":"2026-10-16T14:25:00Z","v":5045,"vw":80.269697},{"c":80.38,"h":80.45,"l":80.38,"n":15,"o":80.45,"t":"2026-10-16T14:30:00Z","v":395,"vw":80.403333},{"c":80.395,"h":80.395,"l":80.39,"n":16,"o":80.39,"t":"2026-10-16T14:35:00Z","v":314,"vw":80.3925},{"c":80.205,"h":80.28,"l":80.2,"n":82,"o":80.28,"t":"2026-10-16T14:40:00Z","v":1641,"vw":80.23},{"c":80.3759,"h":80.3784,"l":80.2,"n":44,"o":80.2,"t":"2026-10-16T14:45:00Z","v":1909,"vw":80.303851},{"c":80.37,"h":80.41,"l":80.35,"n":82,"o":80.395,"t":"2026-10-16T14:50:00Z","v":4809,"vw":80.368992},{"c":80.46,"h":80.47,"l":80.46,"n":28,"o":80.47,"t":"2026-10-16T14:55:00Z","v":669,"vw":80.4675},{"c":80.565,"h":80.565,"l":80.405,"n":70,"o":80.46,"t":"2026-10-16T15:00:00Z","v":1370,"vw":80.483614},{"c":80.67,"h":80.755,"l":80.565,"n":68,"o":80.565,"t":"2026-10-16T15:05:00Z","v":2277,"vw":80.676364},{"c":80.765,"h":80.765,"l":80.685,"n":30,"o":80.685,"t":"2026-10-16T15:10:00Z","v":731,"vw":80.747296},{"c":80.655,"h":80.655,"l":80.57,"n":116,"o":80.63,"t":"2026-10-16T15:15:00Z","v":3444,"vw":80.621},{"c":80.64,"h":80.79,"l":80.63,"n":25,"o":80.655,"t":"2026-10-16T15:20:00Z","v":824,"vw":80.673333},{"c":80.545,"h":80.545,"l":80.51,"n":79,"o":80.52,"t":"2026-10-16T15:25:00Z","v":2854,"vw":80.525263},{"c":80.445,"h":80.54,"l":80.44,"n":106,"o":80.49,"t":"2026-10-16T15:30:00Z","v":1910,"vw":80.474324},{"c":80.73,"h":80.73,"l":80.44,"n":92,"o":80.47,"t":"2026-10-16T15:35:00Z","v":4041,"vw":80.52439},{"c":80.61,"h":80.64,"l":80.61,"n":43,"o":80.64,"t":"2026-10-16T15:40:00Z","v":979,"vw":80.6325},{"c":80.5,"h":80.5,"l":80.48,"n":32,"o":80.48,"t":"2026-10-16T15:45:00Z","v":926,"vw":80.491713},{"c":80.5,"h":80.5,"l":80.38,"n":26,"o":80.38,"t":"2026-10-16T15:50:00Z","v":1299,"vw":80.456872},{"c":80.52,"h":80.52,"l":80.4,"n":51,"o":80.42,"t":"2026-10-16T15:55:00Z","v":1837,"vw":80.462166},{"c":80.705,"h":80.705,"l":80.58,"n":73,"o":80.58,"t":"2026-10-16T16:00:00Z","v":1782,"vw":80.62125},{"c":80.83,"h":80.83,"l":80.7,"n":13,"o":80.705,"t":"2026-10-16T16:05:00Z","v":362,"vw":80.745},{"c":80.665,"h":80.7,"l":80.59,"n":57,"o":80.7,"t":"2026-10-16T16:10:00Z","v":1816,"vw":80.610935},{"c":80.525,"h":80.59,"l":80.52,"n":59,"o":80.59,"t":"2026-10-16T16:15:00Z","v":1679,"vw":80.543891},{"c":80.525,"h":80.525,"l":80.525,"n":19,"o":80.525,"t":"2026-10-16T16:20:00Z","v":280,"vw":80.525},{"c":80.255,"h":80.5,"l":80.135,"n":166,"o":80.5,"t":"2026-10-16T16:25:00Z","v":9819,"vw":80.293092},{"c":80.175,"h":80.25,"l":80.175,"n":76,"o":80.25,"t":"2026-10-16T16:30:00Z","v":2897,"vw":80.195688},{"c":80.145,"h":80.18,"l":80.085,"n":124,"o":80.18,"t":"2026-10-16T16:35:00Z","v":6408,"vw":80.139806},{"c":80.155,"h":80.155,"l":80.09,"n":33,"o":80.09,"t":"2026-10-16T16:40:00Z","v":1508,"vw":80.145621},{"c":79.97,"h":80.13,"l":79.97,"n":166,"o":80.13,"t":"2026-10-16T16:45:00Z","v":6049,"vw":80.045339},{"c":79.96,"h":79.96,"l":79.87,"n":22,"o":79.89,"t":"2026-10-16T16:50:00Z","v":811,"vw":79.902612},{"c":79.805,"h":79.85,"l":79.71,"n":100,"o":79.85,"t":"2026-10-16T16:55:00Z","v":4277,"vw":79.774633},{"c":79.7501,"h":79.86,"l":79.7501,"n":72,"o":79.85,"t":"2026-10-16T17:00:00Z","v":2925,"vw":79.836311},{"c":79.9,"h":79.9,"l":79.75,"n":97,"o":79.75,"t":"2026-10-16T17:05:00Z","v":5671,"vw":79.773361},{"c":79.89,"h":79.95,"l":79.865,"n":88,"o":79.95,"t":"2026-10-16T17:10:00Z","v":1925,"vw":79.919423},{"c":79.925,"h":79.955,"l":79.86,"n":73,"o":79.945,"t":"2026-10-16T17:15:00Z","v":1422,"vw":79.902143},{"c":79.91,"h":79.91,"l":79.91,"n":10,"o":79.91,"t":"2026-10-16T17:20:00Z","v":227,"vw":79.91},{"c":79.91,"h":79.91,"l":79.82,"n":22,"o":79.82,"t":"2026-10-16T17:25:00Z","v":576,"vw":79.8875},{"c":79.99,"h":79.99,"l":79.91,"n":34,"o":79.91,"t":"2026-10-16T17:30:00Z","v":1157,"vw":79.920283},{"c":79.92,"h":79.92,"l":79.91,"n":30,"o":79.91,"t":"2026-10-16T17:35:00Z","v":804,"vw":79.915392},{"c":79.995,"h":80.16,"l":79.945,"n":129,"o":79.945,"t":"2026-10-16T17:40:00Z","v":4015,"vw":80.027346},{"c":79.83,"h":79.915,"l":79.83,"n":66,"o":79.9,"t":"2026-10-16T17:50:00Z","v":1419,"vw":79.886437},{"c":79.885,"h":79.9,"l":79.8,"n":47,"o":79.81,"t":"2026-10-16T17:55:00Z","v":1948,"vw":79.853556},{"c":79.76,"h":79.825,"l":79.65,"n":243,"o":79.77,"t":"2026-10-16T18:00:00Z","v":8578,"vw":79.702513},{"c":79.795,"h":79.795,"l":79.795,"n":11,"o":79.795,"t":"2026-10-16T18:05:00Z","v":197,"vw":79.795},{"c":79.785,"h":79.79,"l":79.72,"n":40,"o":79.72,"t":"2026-10-16T18:10:00Z","v":589,"vw":79.771343},{"c":79.83,"h":79.88,"l":79.79,"n":121,"o":79.79,"t":"2026-10-16T18:15:00Z","v":3483,"vw":79.831425},{"c":79.8,"h":79.85,"l":79.8,"n":76,"o":79.85,"t":"2026-10-16T18:20:00Z","v":1881,"vw":79.832633},{"c":79.91,"h":79.91,"l":79.705,"n":269,"o":79.87,"t":"2026-10-16T18:25:00Z","v":11997,"vw":79.818843},{"c":79.92,"h":79.92,"l":79.91,"n":32,"o":79.91,"t":"2026-10-16T18:30:00Z","v":722,"vw":79.913443},{"c":80.15,"h":80.15,"l":79.92,"n":127,"o":79.92,"t":"2026-10-16T18:35:00Z","v":5344,"vw":79.972023},{"c":79.945,"h":80.05,"l":79.92,"n":84,"o":80.05,"t":"2026-10-16T18:40:00Z","v":2962,"vw":79.976455},{"c":79.84,"h":79.955,"l":79.84,"n":73,"o":79.955,"t":"2026-10-16T18:45:00Z","v":1265,"vw":79.908543},{"c":79.92,"h":79.92,"l":79.83,"n":32,"o":79.83,"t":"2026-10-16T18:50:00Z","v":461,"vw":79.875},{"c":79.83,"h":79.95,"l":79.83,"n":137,"o":79.9,"t":"2026-10-16T18:55:00Z","v":5822,"vw":79.893012},{"c":79.93,"h":79.93,"l":79.76,"n":102,"o":79.83,"t":"2026-10-16T19:00:00Z","v":2288,"vw":79.849118},{"c":79.91,"h":79.965,"l":79.91,"n":97,"o":79.94,"t":"2026-10-16T19:05:00Z","v":2458,"vw":79.937585},{"c":79.915,"h":79.915,"l":79.915,"n":77,"o":79.915,"t":"2026-10-16T19:10:00Z","v":972,"vw":79.915},{"c":80.04,"h":80.04,"l":79.96,"n":104,"o":79.97,"t":"2026-10-16T19:15:00Z","v":1832,"vw":80.001667},{"c":80.02,"h":80.14,"l":80.01,"n":101,"o":80.01,"t":"2026-10-16T19:20:00Z","v":3311,"vw":80.099279},{"c":79.985,"h":80.03,"l":79.93,"n":85,"o":80.01,"t":"2026-10-16T19:25:00Z","v":4333,"vw":79.979156},{"c":79.985,"h":80.02,"l":79.96,"n":65,"o":79.985,"t":"2026-10-16T19:30:00Z","v":1823,"vw":79.98875},{"c":79.765,"h":80.04,"l":79.765,"n":155,"o":80.03,"t":"2026-10-16T19:35:00Z","v":5721,"vw":79.95977},{"c":79.915,"h":79.915,"l":79.89,"n":140,"o":79.9,"t":"2026-10-16T19:40:00Z","v":6080,"vw":79.908971},{"c":80,"h":80,"l":79.915,"n":97,"o":79.915,"t":"2026-10-16T19:45:00Z","v":2490,"vw":79.938636},{"c":80.235,"h":80.235,"l":79.92,"n":371,"o":79.95,"t":"2026-10-16T19:50:00Z","v":16878,"vw":80.008343},{"c":80.17,"h":80.36,"l":80.05,"n":677,"o":80.17,"t":"2026-10-16T19:55:00Z","v":24907,"vw":80.214523},{"c":80.25,"h":80.25,"l":80.25,"n":32,"o":80.25,"t":"2026-10-16T20:00:00Z","v":71052,"vw":80.25},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-16T20:40:00Z","v":200,"vw":80.25},{"c":80.44,"h":80.44,"l":80.44,"n":12,"o":80.44,"t":"2026-10-19T13:30:00Z","v":1235,"vw":80.44},{"c":80.505,"h":80.51,"l":80.505,"n":6,"o":80.51,"t":"2026-10-19T13:35:00Z","v":1500,"vw":80.509659},{"c":80.5,"h":80.51,"l":80.5,"n":7,"o":80.51,"t":"2026-10-19T13:40:00Z","v":205,"vw":80.505},{"c":80.13,"h":80.505,"l":80.02,"n":45,"o":80.14,"t":"2026-10-19T13:45:00Z","v":2048,"vw":80.290959},{"c":79.78,"h":79.94,"l":79.78,"n":6,"o":79.94,"t":"2026-10-19T13:50:00Z","v":317,"vw":79.86},{"c":79.37,"h":79.37,"l":79.37,"n":6,"o":79.37,"t":"2026-10-19T13:55:00Z","v":157,"vw":79.37},{"c":79.775,"h":79.93,"l":79.775,"n":20,"o":79.775,"t":"2026-10-19T14:00:00Z","v":720,"vw":79.837},{"c":79.985,"h":80,"l":79.775,"n":17,"o":79.775,"t":"2026-10-19T14:05:00Z","v":520,"vw":79.92},{"c":79.985,"h":79.985,"l":79.985,"n":10,"o":79.985,"t":"2026-10-19T14:10:00Z","v":208,"vw":79.985},{"c":79.8949,"h":80.22,"l":79.8949,"n":14,"o":80.22,"t":"2026-10-19T14:15:00Z","v":988,"vw":79.954215},{"c":80.105,"h":80.105,"l":79.87,"n":11,"o":80.1,"t":"2026-10-19T14:25:00Z","v":472,"vw":80.025},{"c":79.89,"h":80.105,"l":79.89,"n":62,"o":80.105,"t":"2026-10-19T14:30:00Z","v":1697,"vw":79.975},{"c":79.63,"h":79.815,"l":79.63,"n":9,"o":79.815,"t":"2026-10-19T14:35:00Z","v":471,"vw":79.771674},{"c":79.9499,"h":79.9499,"l":79.785,"n":20,"o":79.785,"t":"2026-10-19T14:40:00Z","v":545,"vw":79.897881},{"c":79.795,"h":79.795,"l":79.79,"n":12,"o":79.79,"t":"2026-10-19T14:50:00Z","v":395,"vw":79.793476},{"c":79.95,"h":79.95,"l":79.91,"n":6,"o":79.91,"t":"2026-10-19T14:55:00Z","v":328,"vw":79.936667},{"c":80.03,"h":80.03,"l":79.92,"n":75,"o":79.95,"t":"2026-10-19T15:00:00Z","v":2011,"vw":79.96},{"c":80.035,"h":80.035,"l":80.02,"n":15,"o":80.03,"t":"2026-10-19T15:05:00Z","v":571,"vw":80.02875},{"c":79.96,"h":80.165,"l":79.96,"n":139,"o":80.035,"t":"2026-10-19T15:10:00Z","v":6577,"vw":80.024562},{"c":79.985,"h":79.985,"l":79.985,"n":11,"o":79.985,"t":"2026-10-19T15:15:00Z","v":532,"vw":79.985},{"c":79.995,"h":79.995,"l":79.995,"n":12,"o":79.995,"t":"2026-10-19T15:20:00Z","v":293,"vw":79.995},{"c":80.075,"h":80.075,"l":80.075,"n":11,"o":80.075,"t":"2026-10-19T15:25:00Z","v":186,"vw":80.075},{"c":79.87,"h":79.99,"l":79.87,"n":54,"o":79.99,"t":"2026-10-19T15:30:00Z","v":1617,"vw":79.912825},{"c":80.04,"h":80.06,"l":80,"n":44,"o":80,"t":"2026-10-19T15:35:00Z","v":2100,"vw":80.028019},{"c":79.975,"h":80.12,"l":79.87,"n":55,"o":79.91,"t":"2026-10-19T15:45:00Z","v":1766,"vw":79.984331},{"c":79.8001,"h":80.03,"l":79.8001,"n":18,"o":79.97,"t":"2026-10-19T15:55:00Z","v":585,"vw":79.888747},{"c":79.975,"h":80.085,"l":79.82,"n":27,"o":80.085,"t":"2026-10-19T16:00:00Z","v":585,"vw":79.9625},{"c":79.98,"h":80.04,"l":79.98,"n":42,"o":80.02,"t":"2026-10-19T16:05:00Z","v":1022,"vw":80.015},{"c":80.13,"h":80.13,"l":80.07,"n":14,"o":80.13,"t":"2026-10-19T16:10:00Z","v":327,"vw":80.11},{"c":79.97,"h":79.98,"l":79.97,"n":18,"o":79.98,"t":"2026-10-19T16:15:00Z","v":656,"vw":79.978},{"c":79.68,"h":79.855,"l":79.68,"n":72,"o":79.83,"t":"2026-10-19T16:20:00Z","v":2825,"vw":79.801333},{"c":79.69,"h":79.695,"l":79.69,"n":14,"o":79.695,"t":"2026-10-19T16:25:00Z","v":384,"vw":79.693333},{"c":79.625,"h":79.625,"l":79.625,"n":14,"o":79.625,"t":"2026-10-19T16:30:00Z","v":241,"vw":79.625},{"c":79.63,"h":79.63,"l":79.49,"n":16,"o":79.49,"t":"2026-10-19T16:40:00Z","v":2130,"vw":79.622846},{"c":79.63,"h":79.63,"l":79.63,"n":11,"o":79.63,"t":"2026-10-19T16:45:00Z","v":270,"vw":79.63},{"c":79.83,"h":79.83,"l":79.79,"n":16,"o":79.79,"t":"2026-10-19T16:50:00Z","v":316,"vw":79.81},{"c":79.5983,"h":79.83,"l":79.5312,"n":36,"o":79.83,"t":"2026-10-19T16:55:00Z","v":987,"vw":79.641997},{"c":79.57,"h":79.65,"l":79.47,"n":85,"o":79.65,"t":"2026-10-19T17:00:00Z","v":3331,"vw":79.528103},{"c":79.59,"h":79.59,"l":79.45,"n":14,"o":79.45,"t":"2026-10-19T17:05:00Z","v":299,"vw":79.535525},{"c":79.59,"h":79.59,"l":79.58,"n":18,"o":79.59,"t":"2026-10-19T17:10:00Z","v":426,"vw":79.587015},{"c":79.56,"h":79.72,"l":79.56,"n":34,"o":79.59,"t":"2026-10-19T17:15:00Z","v":1106,"vw":79.644218},{"c":79.71,"h":79.71,"l":79.71,"n":10,"o":79.71,"t":"2026-10-19T17:20:00Z","v":162,"vw":79.71},{"c":79.62,"h":79.745,"l":79.62,"n":85,"o":79.73,"t":"2026-10-19T17:25:00Z","v":2984,"vw":79.665625},{"c":79.59,"h":79.59,"l":79.48,"n":33,"o":79.52,"t":"2026-10-19T17:30:00Z","v":1468,"vw":79.518164},{"c":79.48,"h":79.59,"l":79.48,"n":23,"o":79.59,"t":"2026-10-19T17:35:00Z","v":511,"vw":79.546349},{"c":79.54,"h":79.54,"l":79.54,"n":27,"o":79.54,"t":"2026-10-19T17:40:00Z","v":689,"vw":79.54},{"c":79.47,"h":79.47,"l":79.47,"n":14,"o":79.47,"t":"2026-10-19T17:45:00Z","v":215,"vw":79.47},{"c":79.515,"h":79.515,"l":79.515,"n":11,"o":79.515,"t":"2026-10-19T17:50:00Z","v":199,"vw":79.515},{"c":79.525,"h":79.525,"l":79.525,"n":10,"o":79.525,"t":"2026-10-19T17:55:00Z","v":313,"vw":79.525},{"c":79.74,"h":79.74,"l":79.55,"n":45,"o":79.55,"t":"2026-10-19T18:00:00Z","v":1306,"vw":79.614593},{"c":79.62,"h":79.62,"l":79.58,"n":49,"o":79.62,"t":"2026-10-19T18:05:00Z","v":1178,"vw":79.605},{"c":79.73,"h":79.74,"l":79.73,"n":40,"o":79.74,"t":"2026-10-19T18:10:00Z","v":722,"vw":79.735},{"c":79.75,"h":79.78,"l":79.73,"n":114,"o":79.73,"t":"2026-10-19T18:15:00Z","v":2447,"vw":79.75},{"c":79.75,"h":79.75,"l":79.75,"n":22,"o":79.75,"t":"2026-10-19T18:20:00Z","v":696,"vw":79.75},{"c":79.67,"h":79.67,"l":79.67,"n":18,"o":79.67,"t":"2026-10-19T18:25:00Z","v":438,"vw":79.67},{"c":79.61,"h":79.74,"l":79.59,"n":26,"o":79.74,"t":"2026-10-19T18:30:00Z","v":731,"vw":79.635},{"c":79.5774,"h":79.5774,"l":79.5774,"n":13,"o":79.5774,"t":"2026-10-19T18:35:00Z","v":381,"vw":79.5774},{"c":79.5,"h":79.68,"l":79.5,"n":63,"o":79.68,"t":"2026-10-19T18:40:00Z","v":1728,"vw":79.575714},{"c":79.45,"h":79.5,"l":79.45,"n":41,"o":79.5,"t":"2026-10-19T18:50:00Z","v":703,"vw":79.475},{"c":79.32,"h":79.5,"l":79.32,"n":123,"o":79.43,"t":"2026-10-19T19:00:00Z","v":4252,"vw":79.426045},{"c":79.365,"h":79.405,"l":79.36,"n":30,"o":79.405,"t":"2026-10-19T19:10:00Z","v":953,"vw":79.393498},{"c":79.37,"h":79.4,"l":79.37,"n":75,"o":79.37,"t":"2026-10-19T19:15:00Z","v":1409,"vw":79.375445},{"c":79.37,"h":79.4999,"l":79.37,"n":62,"o":79.47,"t":"2026-10-19T19:20:00Z","v":1446,"vw":79.415821},{"c":79.115,"h":79.365,"l":79.115,"n":144,"o":79.365,"t":"2026-10-19T19:25:00Z","v":5164,"vw":79.212229},{"c":78.96,"h":79.11,"l":78.91,"n":164,"o":79.11,"t":"2026-10-19T19:30:00Z","v":3279,"vw":79.011574},{"c":79,"h":79.04,"l":78.89,"n":84,"o":78.97,"t":"2026-10-19T19:35:00Z","v":1978,"vw":78.987857},{"c":79.11,"h":79.205,"l":79.02,"n":185,"o":79.04,"t":"2026-10-19T19:40:00Z","v":7235,"vw":79.094842},{"c":79.415,"h":79.415,"l":79.08,"n":284,"o":79.19,"t":"2026-10-19T19:45:00Z","v":11197,"vw":79.279015},{"c":79.21,"h":79.49,"l":79.2,"n":159,"o":79.49,"t":"2026-10-19T19:50:00Z","v":4952,"vw":79.281398},{"c":79.46,"h":79.55,"l":79.13,"n":718,"o":79.22,"t":"2026-10-19T19:55:00Z","v":21852,"vw":79.325115},{"c":79.46,"h":79.46,"l":79.38,"n":44,"o":79.39,"t":"2026-10-19T20:00:00Z","v":63367,"vw":79.458692},{"c":79.91,"h":79.91,"l":79.91,"n":20,"o":79.91,"t":"2026-10-20T13:30:00Z","v":872,"vw":79.91},{"c":80.265,"h":80.265,"l":80.265,"n":4,"o":80.265,"t":"2026-10-20T13:35:00Z","v":154,"vw":80.265},{"c":80.45,"h":80.45,"l":80.45,"n":7,"o":80.45,"t":"2026-10-20T13:40:00Z","v":115,"vw":80.45},{"c":80.9,"h":80.9,"l":80.55,"n":89,"o":80.58,"t":"2026-10-20T13:45:00Z","v":2063,"vw":80.676817},{"c":80.065,"h":80.77,"l":80.065,"n":55,"o":80.765,"t":"2026-10-20T13:50:00Z","v":4079,"vw":80.746579},{"c":80.9,"h":80.9,"l":80.775,"n":9,"o":80.775,"t":"2026-10-20T13:55:00Z","v":457,"vw":80.80625},{"c":80.04,"h":80.775,"l":80.04,"n":123,"o":80.775,"t":"2026-10-20T14:00:00Z","v":8542,"vw":80.156744},{"c":80.16,"h":80.21,"l":80.135,"n":64,"o":80.2,"t":"2026-10-20T14:05:00Z","v":1481,"vw":80.18},{"c":80.13,"h":80.13,"l":80.13,"n":10,"o":80.13,"t":"2026-10-20T14:20:00Z","v":315,"vw":80.13},{"c":80.88,"h":80.99,"l":80.615,"n":41,"o":80.615,"t":"2026-10-20T14:25:00Z","v":1200,"vw":80.686111},{"c":80.75,"h":81.01,"l":80.75,"n":73,"o":80.88,"t":"2026-10-20T14:30:00Z","v":2372,"vw":80.906098},{"c":80.95,"h":80.95,"l":80.93,"n":18,"o":80.93,"t":"2026-10-20T14:35:00Z","v":447,"vw":80.94},{"c":80.85,"h":81.06,"l":80.85,"n":43,"o":80.91,"t":"2026-10-20T14:40:00Z","v":1218,"vw":80.928334},{"c":80.865,"h":80.865,"l":80.865,"n":9,"o":80.865,"t":"2026-10-20T14:45:00Z","v":211,"vw":80.865},{"c":81.09,"h":81.09,"l":80.755,"n":23,"o":81.025,"t":"2026-10-20T14:50:00Z","v":615,"vw":80.97375},{"c":80.9,"h":81.026,"l":80.9,"n":27,"o":81.026,"t":"2026-10-20T14:55:00Z","v":615,"vw":80.963},{"c":80.86,"h":80.88,"l":80.86,"n":32,"o":80.88,"t":"2026-10-20T15:00:00Z","v":436,"vw":80.873333},{"c":80.545,"h":80.79,"l":80.535,"n":116,"o":80.79,"t":"2026-10-20T15:05:00Z","v":2672,"vw":80.676875},{"c":80.41,"h":80.58,"l":80.35,"n":131,"o":80.58,"t":"2026-10-20T15:10:00Z","v":4689,"vw":80.444606},{"c":80.5,"h":80.5,"l":80.5,"n":31,"o":80.5,"t":"2026-10-20T15:15:00Z","v":1021,"vw":80.5},{"c":80.62,"h":80.62,"l":80.62,"n":8,"o":80.62,"t":"2026-10-20T15:20:00Z","v":156,"vw":80.62},{"c":80.26,"h":80.4,"l":80.26,"n":71,"o":80.32,"t":"2026-10-20T15:30:00Z","v":2143,"vw":80.318},{"c":80.2,"h":80.31,"l":80.2,"n":18,"o":80.31,"t":"2026-10-20T15:35:00Z","v":329,"vw":80.259074},{"c":80.41,"h":80.41,"l":80.4,"n":45,"o":80.4,"t":"2026-10-20T15:40:00Z","v":1001,"vw":80.406667},{"c":80.465,"h":80.465,"l":80.465,"n":10,"o":80.465,"t":"2026-10-20T15:45:00Z","v":192,"vw":80.465},{"c":80.475,"h":80.475,"l":80.475,"n":11,"o":80.475,"t":"2026-10-20T15:50:00Z","v":219,"vw":80.475},{"c":80.09,"h":80.27,"l":80.09,"n":123,"o":80.25,"t":"2026-10-20T15:55:00Z","v":3582,"vw":80.21422},{"c":79.73,"h":79.91,"l":79.73,"n":59,"o":79.91,"t":"2026-10-20T16:05:00Z","v":1498,"vw":79.806429},{"c":79.62,"h":79.71,"l":79.57,"n":33,"o":79.71,"t":"2026-10-20T16:10:00Z","v":1753,"vw":79.611639},{"c":79.84,"h":79.84,"l":79.565,"n":25,"o":79.565,"t":"2026-10-20T16:15:00Z","v":2576,"vw":79.583637},{"c":79.545,"h":79.775,"l":79.3701,"n":15,"o":79.3701,"t":"2026-10-20T16:20:00Z","v":967,"vw":79.443585},{"c":79.57,"h":79.725,"l":79.57,"n":18,"o":79.725,"t":"2026-10-20T16:25:00Z","v":363,"vw":79.641759},{"c":79.745,"h":79.9,"l":79.745,"n":43,"o":79.88,"t":"2026-10-20T16:30:00Z","v":1605,"vw":79.882083},{"c":79.935,"h":80,"l":79.91,"n":82,"o":79.93,"t":"2026-10-20T16:35:00Z","v":1820,"vw":79.948968},{"c":79.86,"h":79.94,"l":79.86,"n":11,"o":79.94,"t":"2026-10-20T16:40:00Z","v":382,"vw":79.9},{"c":79.96,"h":80.02,"l":79.95,"n":67,"o":79.95,"t":"2026-10-20T16:45:00Z","v":2631,"vw":79.988533},{"c":79.74,"h":79.965,"l":79.74,"n":124,"o":79.965,"t":"2026-10-20T16:50:00Z","v":3036,"vw":79.88},{"c":79.8,"h":79.8,"l":79.8,"n":16,"o":79.8,"t":"2026-10-20T16:55:00Z","v":217,"vw":79.8},{"c":79.88,"h":79.88,"l":79.88,"n":19,"o":79.88,"t":"2026-10-20T17:00:00Z","v":332,"vw":79.88},{"c":79.735,"h":79.735,"l":79.71,"n":31,"o":79.71,"t":"2026-10-20T17:05:00Z","v":517,"vw":79.718498},{"c":79.615,"h":79.62,"l":79.615,"n":15,"o":79.62,"t":"2026-10-20T17:15:00Z","v":627,"vw":79.616779},{"c":79.665,"h":79.665,"l":79.665,"n":11,"o":79.665,"t":"2026-10-20T17:20:00Z","v":283,"vw":79.665},{"c":79.795,"h":79.795,"l":79.665,"n":98,"o":79.665,"t":"2026-10-20T17:25:00Z","v":4549,"vw":79.685847},{"c":79.73,"h":79.73,"l":79.73,"n":10,"o":79.73,"t":"2026-10-20T17:35:00Z","v":138,"vw":79.73},{"c":79.815,"h":79.94,"l":79.815,"n":84,"o":79.94,"t":"2026-10-20T17:40:00Z","v":3266,"vw":79.86154},{"c":79.805,"h":79.805,"l":79.805,"n":10,"o":79.805,"t":"2026-10-20T17:45:00Z","v":292,"vw":79.805},{"c":79.81,"h":79.81,"l":79.81,"n":13,"o":79.81,"t":"2026-10-20T17:50:00Z","v":203,"vw":79.81},{"c":79.72,"h":79.72,"l":79.72,"n":11,"o":79.72,"t":"2026-10-20T17:55:00Z","v":140,"vw":79.72},{"c":79.969,"h":80.015,"l":79.88,"n":110,"o":79.88,"t":"2026-10-20T18:00:00Z","v":2884,"vw":79.939669},{"c":80.025,"h":80.025,"l":80.025,"n":15,"o":80.025,"t":"2026-10-20T18:10:00Z","v":784,"vw":80.025},{"c":80.12,"h":80.12,"l":80.1,"n":45,"o":80.1,"t":"2026-10-20T18:15:00Z","v":597,"vw":80.11005},{"c":80.0975,"h":80.2,"l":80.02,"n":75,"o":80.2,"t":"2026-10-20T18:20:00Z","v":1065,"vw":80.119583},{"c":80,"h":80.2,"l":80,"n":91,"o":80.2,"t":"2026-10-20T18:25:00Z","v":2955,"vw":80.051},{"c":80.07,"h":80.13,"l":80.07,"n":59,"o":80.08,"t":"2026-10-20T18:30:00Z","v":1877,"vw":80.085556},{"c":80.18,"h":80.21,"l":80.11,"n":66,"o":80.15,"t":"2026-10-20T18:35:00Z","v":2660,"vw":80.174048},{"c":80.13,"h":80.16,"l":80.13,"n":33,"o":80.16,"t":"2026-10-20T18:40:00Z","v":878,"vw":80.152958},{"c":80.175,"h":80.175,"l":80.08,"n":76,"o":80.08,"t":"2026-10-20T18:45:00Z","v":2036,"vw":80.129508},{"c":80.29,"h":80.29,"l":80.195,"n":75,"o":80.195,"t":"2026-10-20T18:50:00Z","v":1896,"vw":80.268212},{"c":80.23,"h":80.33,"l":80.23,"n":166,"o":80.32,"t":"2026-10-20T18:55:00Z","v":4480,"vw":80.276032},{"c":80.29,"h":80.31,"l":80.2227,"n":67,"o":80.2227,"t":"2026-10-20T19:00:00Z","v":2456,"vw":80.283447},{"c":80.315,"h":80.39,"l":80.31,"n":66,"o":80.31,"t":"2026-10-20T19:05:00Z","v":1282,"vw":80.325373},{"c":80.39,"h":80.39,"l":80.32,"n":68,"o":80.32,"t":"2026-10-20T19:10:00Z","v":1597,"vw":80.352976},{"c":80.55,"h":80.55,"l":80.325,"n":173,"o":80.325,"t":"2026-10-20T19:15:00Z","v":3865,"vw":80.42256},{"c":80.68,"h":80.68,"l":80.57,"n":89,"o":80.6,"t":"2026-10-20T19:20:00Z","v":1088,"vw":80.60625},{"c":80.78,"h":80.78,"l":80.68,"n":89,"o":80.68,"t":"2026-10-20T19:25:00Z","v":1717,"vw":80.701111},{"c":80.68,"h":80.79,"l":80.66,"n":173,"o":80.79,"t":"2026-10-20T19:30:00Z","v":4272,"vw":80.702602},{"c":80.645,"h":80.645,"l":80.62,"n":134,"o":80.64,"t":"2026-10-20T19:35:00Z","v":3450,"vw":80.63075},{"c":80.86,"h":80.86,"l":80.645,"n":123,"o":80.715,"t":"2026-10-20T19:40:00Z","v":3607,"vw":80.744746},{"c":80.8351,"h":80.86,"l":80.795,"n":92,"o":80.795,"t":"2026-10-20T19:45:00Z","v":1876,"vw":80.820196},{"c":80.9,"h":80.95,"l":80.7475,"n":362,"o":80.805,"t":"2026-10-20T19:50:00Z","v":10421,"vw":80.82435},{"c":80.89,"h":81.03,"l":80.88,"n":804,"o":80.9,"t":"2026-10-20T19:55:00Z","v":21469,"vw":80.958832},{"c":80.89,"h":80.89,"l":80.89,"n":28,"o":80.89,"t":"2026-10-20T20:00:00Z","v":157940,"vw":80.89},{"c":80.3,"h":80.86,"l":80.3,"n":66,"o":80.67,"t":"2026-10-21T13:30:00Z","v":4801,"vw":80.698109},{"c":80.735,"h":80.75,"l":80.44,"n":38,"o":80.44,"t":"2026-10-21T13:35:00Z","v":1515,"vw":80.669286},{"c":80.915,"h":80.915,"l":80.915,"n":16,"o":80.915,"t":"2026-10-21T13:50:00Z","v":582,"vw":80.915},{"c":80.91,"h":81.59,"l":80.51,"n":37,"o":80.51,"t":"2026-10-21T13:55:00Z","v":825,"vw":80.890652},{"c":81.58,"h":81.58,"l":81.58,"n":6,"o":81.58,"t":"2026-10-21T14:05:00Z","v":108,"vw":81.58},{"c":80.94,"h":81.58,"l":80.935,"n":22,"o":80.935,"t":"2026-10-21T14:10:00Z","v":715,"vw":81.071256},{"c":81.58,"h":81.58,"l":81.58,"n":4,"o":81.58,"t":"2026-10-21T14:15:00Z","v":105,"vw":81.58},{"c":80.945,"h":80.945,"l":80.94,"n":14,"o":80.94,"t":"2026-10-21T14:20:00Z","v":344,"vw":80.943195},{"c":80.57,"h":80.57,"l":80.57,"n":9,"o":80.57,"t":"2026-10-21T14:25:00Z","v":119,"vw":80.57},{"c":80.92,"h":81.5,"l":80.91,"n":26,"o":81.5,"t":"2026-10-21T14:30:00Z","v":530,"vw":81.11},{"c":80.65,"h":81.065,"l":80.65,"n":95,"o":81.065,"t":"2026-10-21T14:40:00Z","v":2242,"vw":80.782823},{"c":80.69,"h":80.69,"l":80.69,"n":8,"o":80.69,"t":"2026-10-21T14:50:00Z","v":173,"vw":80.69},{"c":80.68,"h":80.68,"l":80.68,"n":6,"o":80.68,"t":"2026-10-21T14:55:00Z","v":110,"vw":80.68},{"c":80.86,"h":80.86,"l":80.86,"n":3,"o":80.86,"t":"2026-10-21T15:05:00Z","v":102,"vw":80.86},{"c":80.69,"h":80.69,"l":80.55,"n":27,"o":80.55,"t":"2026-10-21T15:10:00Z","v":550,"vw":80.583333},{"c":80.585,"h":80.585,"l":80.53,"n":56,"o":80.54,"t":"2026-10-21T15:15:00Z","v":3245,"vw":80.5573},{"c":80.66,"h":80.665,"l":80.4854,"n":55,"o":80.585,"t":"2026-10-21T15:20:00Z","v":2957,"vw":80.520422},{"c":80.69,"h":80.85,"l":80.69,"n":54,"o":80.81,"t":"2026-10-21T15:25:00Z","v":1341,"vw":80.7975},{"c":80.84,"h":80.86,"l":80.84,"n":33,"o":80.86,"t":"2026-10-21T15:30:00Z","v":1210,"vw":80.856},{"c":80.64,"h":80.65,"l":80.64,"n":30,"o":80.65,"t":"2026-10-21T15:40:00Z","v":400,"vw":80.645},{"c":80.97,"h":80.98,"l":80.97,"n":31,"o":80.98,"t":"2026-10-21T15:45:00Z","v":699,"vw":80.9725},{"c":80.885,"h":80.885,"l":80.885,"n":16,"o":80.885,"t":"2026-10-21T15:50:00Z","v":717,"vw":80.885},{"c":80.89,"h":80.89,"l":80.72,"n":77,"o":80.73,"t":"2026-10-21T15:55:00Z","v":2571,"vw":80.742622},{"c":80.82,"h":80.82,"l":80.82,"n":10,"o":80.82,"t":"2026-10-21T16:00:00Z","v":183,"vw":80.82},{"c":80.82,"h":80.82,"l":80.82,"n":21,"o":80.82,"t":"2026-10-21T16:15:00Z","v":712,"vw":80.82},{"c":80.51,"h":80.67,"l":80.5,"n":86,"o":80.67,"t":"2026-10-21T16:20:00Z","v":2388,"vw":80.624256},{"c":80.47,"h":80.51,"l":80.47,"n":30,"o":80.51,"t":"2026-10-21T16:25:00Z","v":910,"vw":80.5},{"c":80.265,"h":80.28,"l":80.265,"n":19,"o":80.28,"t":"2026-10-21T16:30:00Z","v":625,"vw":80.268741},{"c":80.72,"h":80.83,"l":80.48,"n":122,"o":80.48,"t":"2026-10-21T16:35:00Z","v":4265,"vw":80.644799},{"c":80.66,"h":80.66,"l":80.66,"n":8,"o":80.66,"t":"2026-10-21T16:40:00Z","v":207,"vw":80.66},{"c":80.44,"h":80.66,"l":80.44,"n":78,"o":80.66,"t":"2026-10-21T16:45:00Z","v":1546,"vw":80.531373},{"c":80.63,"h":80.63,"l":80.44,"n":20,"o":80.44,"t":"2026-10-21T16:55:00Z","v":317,"vw":80.535},{"c":80.54,"h":80.57,"l":80.265,"n":35,"o":80.295,"t":"2026-10-21T17:05:00Z","v":1095,"vw":80.369167},{"c":80.435,"h":80.435,"l":80.435,"n":13,"o":80.435,"t":"2026-10-21T17:10:00Z","v":471,"vw":80.435},{"c":80.44,"h":80.44,"l":80.44,"n":19,"o":80.44,"t":"2026-10-21T17:15:00Z","v":317,"vw":80.44},{"c":80.31,"h":80.44,"l":80.31,"n":70,"o":80.44,"t":"2026-10-21T17:20:00Z","v":3077,"vw":80.317771},{"c":80.31,"h":80.31,"l":80.31,"n":12,"o":80.31,"t":"2026-10-21T17:30:00Z","v":254,"vw":80.31},{"c":80.21,"h":80.305,"l":80.05,"n":159,"o":80.305,"t":"2026-10-21T17:35:00Z","v":4574,"vw":80.208677},{"c":80.095,"h":80.095,"l":80.095,"n":11,"o":80.095,"t":"2026-10-21T17:40:00Z","v":227,"vw":80.095},{"c":80.215,"h":80.215,"l":80.215,"n":55,"o":80.215,"t":"2026-10-21T17:45:00Z","v":1136,"vw":80.215},{"c":80.105,"h":80.105,"l":80.06,"n":53,"o":80.105,"t":"2026-10-21T17:50:00Z","v":616,"vw":80.09},{"c":80.1101,"h":80.1101,"l":80.1101,"n":23,"o":80.1101,"t":"2026-10-21T17:55:00Z","v":321,"vw":80.1101},{"c":80.12,"h":80.235,"l":80.12,"n":44,"o":80.16,"t":"2026-10-21T18:00:00Z","v":550,"vw":80.166131},{"c":80.235,"h":80.235,"l":80.235,"n":17,"o":80.235,"t":"2026-10-21T18:05:00Z","v":306,"vw":80.235},{"c":80.32,"h":80.32,"l":80.27,"n":28,"o":80.27,"t":"2026-10-21T18:10:00Z","v":1000,"vw":80.293353},{"c":80.155,"h":80.34,"l":80.155,"n":24,"o":80.155,"t":"2026-10-21T18:25:00Z","v":399,"vw":80.216667},{"c":80.155,"h":80.17,"l":80.155,"n":84,"o":80.17,"t":"2026-10-21T18:30:00Z","v":1261,"vw":80.1625},{"c":80.205,"h":80.205,"l":80.15,"n":106,"o":80.16,"t":"2026-10-21T18:40:00Z","v":2354,"vw":80.162423},{"c":80.11,"h":80.26,"l":80.01,"n":184,"o":80.205,"t":"2026-10-21T18:45:00Z","v":5315,"vw":80.168508},{"c":79.85,"h":79.94,"l":79.85,"n":20,"o":79.94,"t":"2026-10-21T18:50:00Z","v":662,"vw":79.925025},{"c":79.76,"h":79.95,"l":79.63,"n":85,"o":79.945,"t":"2026-10-21T18:55:00Z","v":1964,"vw":79.745467},{"c":79.65,"h":79.69,"l":79.455,"n":119,"o":79.52,"t":"2026-10-21T19:00:00Z","v":4125,"vw":79.6239},{"c":79.67,"h":79.67,"l":79.67,"n":18,"o":79.67,"t":"2026-10-21T19:05:00Z","v":661,"vw":79.67},{"c":79.6151,"h":79.6151,"l":79.6151,"n":17,"o":79.6151,"t":"2026-10-21T19:10:00Z","v":180,"vw":79.6151},{"c":79.8,"h":79.8,"l":79.635,"n":61,"o":79.635,"t":"2026-10-21T19:15:00Z","v":1445,"vw":79.739167},{"c":79.8,"h":79.8,"l":79.8,"n":18,"o":79.8,"t":"2026-10-21T19:20:00Z","v":246,"vw":79.8},{"c":79.8,"h":79.8,"l":79.63,"n":79,"o":79.7,"t":"2026-10-21T19:25:00Z","v":1551,"vw":79.721667},{"c":79.935,"h":79.935,"l":79.725,"n":193,"o":79.725,"t":"2026-10-21T19:30:00Z","v":4525,"vw":79.824281},{"c":79.89,"h":79.935,"l":79.87,"n":139,"o":79.935,"t":"2026-10-21T19:35:00Z","v":2460,"vw":79.91678},{"c":79.98,"h":79.98,"l":79.96,"n":53,"o":79.98,"t":"2026-10-21T19:40:00Z","v":1234,"vw":79.9725},{"c":80.3,"h":80.3,"l":79.93,"n":217,"o":79.98,"t":"2026-10-21T19:45:00Z","v":4935,"vw":80.034487},{"c":80.31,"h":80.31,"l":80.08,"n":166,"o":80.11,"t":"2026-10-21T19:50:00Z","v":5253,"vw":80.193045},{"c":79.99,"h":80.23,"l":79.93,"n":777,"o":80.23,"t":"2026-10-21T19:55:00Z","v":24254,"vw":80.038877},{"c":79.97,"h":79.97,"l":79.97,"n":27,"o":79.97,"t":"2026-10-21T20:00:00Z","v":50088,"vw":79.97},{"c":80.449,"h":80.59,"l":80.18,"n":15,"o":80.59,"t":"2026-10-22T13:30:00Z","v":1541,"vw":80.552339},{"c":80.75,"h":80.87,"l":80.75,"n":46,"o":80.87,"t":"2026-10-22T13:35:00Z","v":1076,"vw":80.779344},{"c":80.7731,"h":80.7731,"l":80.7731,"n":5,"o":80.7731,"t":"2026-10-22T13:40:00Z","v":419,"vw":80.7731},{"c":81.36,"h":82.2,"l":81.025,"n":557,"o":81.025,"t":"2026-10-22T13:45:00Z","v":21785,"vw":81.773635},{"c":81.34,"h":81.6801,"l":81.29,"n":41,"o":81.6801,"t":"2026-10-22T13:50:00Z","v":1520,"vw":81.557847},{"c":81.16,"h":81.295,"l":81.14,"n":34,"o":81.295,"t":"2026-10-22T13:55:00Z","v":1353,"vw":81.228519},{"c":81.515,"h":81.59,"l":81.515,"n":33,"o":81.59,"t":"2026-10-22T14:00:00Z","v":3818,"vw":81.517155},{"c":81.88,"h":81.94,"l":81.51,"n":45,"o":81.515,"t":"2026-10-22T14:05:00Z","v":1171,"vw":81.718824},{"c":81.93,"h":81.93,"l":81.58,"n":35,"o":81.58,"t":"2026-10-22T14:10:00Z","v":627,"vw":81.792121},{"c":82.27,"h":82.27,"l":81.875,"n":73,"o":81.875,"t":"2026-10-22T14:15:00Z","v":1669,"vw":82.085375},{"c":81.765,"h":81.765,"l":81.765,"n":8,"o":81.765,"t":"2026-10-22T14:20:00Z","v":165,"vw":81.765},{"c":81.61,"h":81.82,"l":81.61,"n":65,"o":81.82,"t":"2026-10-22T14:25:00Z","v":2352,"vw":81.686594},{"c":81.47,"h":81.47,"l":81.47,"n":19,"o":81.47,"t":"2026-10-22T14:30:00Z","v":551,"vw":81.47},{"c":81.52,"h":81.585,"l":81.5,"n":41,"o":81.585,"t":"2026-10-22T14:40:00Z","v":1116,"vw":81.529623},{"c":81.64,"h":81.64,"l":81.49,"n":64,"o":81.49,"t":"2026-10-22T14:45:00Z","v":1743,"vw":81.56},{"c":81.553,"h":81.59,"l":81.41,"n":34,"o":81.59,"t":"2026-10-22T14:50:00Z","v":710,"vw":81.513737},{"c":81.59,"h":81.61,"l":81.5,"n":79,"o":81.5,"t":"2026-10-22T14:55:00Z","v":3380,"vw":81.515953},{"c":81.39,"h":81.56,"l":81.38,"n":64,"o":81.56,"t":"2026-10-22T15:00:00Z","v":1768,"vw":81.461569},{"c":81.475,"h":81.475,"l":81.475,"n":15,"o":81.475,"t":"2026-10-22T15:05:00Z","v":337,"vw":81.475},{"c":81.46,"h":81.46,"l":81.46,"n":15,"o":81.46,"t":"2026-10-22T15:10:00Z","v":204,"vw":81.46},{"c":81.65,"h":81.66,"l":81.65,"n":64,"o":81.66,"t":"2026-10-22T15:15:00Z","v":1155,"vw":81.656},{"c":81.78,"h":81.835,"l":81.65,"n":81,"o":81.66,"t":"2026-10-22T15:20:00Z","v":1481,"vw":81.750625},{"c":81.775,"h":81.95,"l":81.77,"n":24,"o":81.785,"t":"2026-10-22T15:25:00Z","v":932,"vw":81.807835},{"c":81.78,"h":81.78,"l":81.78,"n":6,"o":81.78,"t":"2026-10-22T15:30:00Z","v":193,"vw":81.78},{"c":81.78,"h":81.95,"l":81.78,"n":7,"o":81.78,"t":"2026-10-22T15:35:00Z","v":304,"vw":81.836667},{"c":81.6,"h":81.84,"l":81.6,"n":171,"o":81.62,"t":"2026-10-22T15:40:00Z","v":6210,"vw":81.684671},{"c":81.73,"h":81.73,"l":81.62,"n":139,"o":81.62,"t":"2026-10-22T15:55:00Z","v":3074,"vw":81.68691},{"c":81.69,"h":81.69,"l":81.685,"n":10,"o":81.685,"t":"2026-10-22T16:00:00Z","v":327,"vw":81.688333},{"c":81.65,"h":81.65,"l":81.57,"n":63,"o":81.58,"t":"2026-10-22T16:05:00Z","v":1091,"vw":81.610834},{"c":81.65,"h":81.65,"l":81.65,"n":12,"o":81.65,"t":"2026-10-22T16:10:00Z","v":234,"vw":81.65},{"c":81.68,"h":81.74,"l":81.66,"n":86,"o":81.71,"t":"2026-10-22T16:15:00Z","v":2777,"vw":81.693437},{"c":81.815,"h":81.87,"l":81.76,"n":76,"o":81.78,"t":"2026-10-22T16:20:00Z","v":1718,"vw":81.805358},{"c":82.1,"h":82.1,"l":81.82,"n":141,"o":81.82,"t":"2026-10-22T16:25:00Z","v":4456,"vw":81.98712},{"c":82.05,"h":82.05,"l":82.05,"n":6,"o":82.05,"t":"2026-10-22T16:30:00Z","v":135,"vw":82.05},{"c":81.84,"h":82.17,"l":81.84,"n":73,"o":82.08,"t":"2026-10-22T16:35:00Z","v":2056,"vw":81.995576},{"c":81.56,"h":81.56,"l":81.56,"n":12,"o":81.56,"t":"2026-10-22T16:40:00Z","v":486,"vw":81.56},{"c":81.6,"h":81.6,"l":81.6,"n":17,"o":81.6,"t":"2026-10-22T16:45:00Z","v":279,"vw":81.6},{"c":81.76,"h":81.76,"l":81.75,"n":46,"o":81.75,"t":"2026-10-22T16:50:00Z","v":1297,"vw":81.753636},{"c":81.83,"h":81.92,"l":81.83,"n":31,"o":81.92,"t":"2026-10-22T17:00:00Z","v":719,"vw":81.866},{"c":81.74,"h":81.77,"l":81.74,"n":34,"o":81.77,"t":"2026-10-22T17:05:00Z","v":807,"vw":81.757029},{"c":81.7101,"h":81.74,"l":81.7101,"n":56,"o":81.74,"t":"2026-10-22T17:15:00Z","v":1056,"vw":81.724382},{"c":81.8201,"h":81.97,"l":81.82,"n":116,"o":81.84,"t":"2026-10-22T17:20:00Z","v":3887,"vw":81.888576},{"c":81.9,"h":81.95,"l":81.89,"n":21,"o":81.9,"t":"2026-10-22T17:25:00Z","v":961,"vw":81.918657},{"c":81.895,"h":81.895,"l":81.84,"n":37,"o":81.85,"t":"2026-10-22T17:40:00Z","v":934,"vw":81.875},{"c":81.8,"h":81.855,"l":81.8,"n":54,"o":81.85,"t":"2026-10-22T17:45:00Z","v":2613,"vw":81.836824},{"c":81.705,"h":81.79,"l":81.705,"n":50,"o":81.79,"t":"2026-10-22T17:50:00Z","v":788,"vw":81.741667},{"c":81.7,"h":81.7,"l":81.7,"n":13,"o":81.7,"t":"2026-10-22T17:55:00Z","v":171,"vw":81.7},{"c":81.58,"h":81.695,"l":81.58,"n":36,"o":81.695,"t":"2026-10-22T18:00:00Z","v":882,"vw":81.665663},{"c":81.675,"h":81.68,"l":81.515,"n":148,"o":81.53,"t":"2026-10-22T18:05:00Z","v":9239,"vw":81.534775},{"c":81.81,"h":81.86,"l":81.81,"n":98,"o":81.83,"t":"2026-10-22T18:10:00Z","v":1962,"vw":81.82625},{"c":81.825,"h":81.918,"l":81.8,"n":132,"o":81.918,"t":"2026-10-22T18:15:00Z","v":6985,"vw":81.873877},{"c":81.85,"h":81.91,"l":81.85,"n":84,"o":81.9,"t":"2026-10-22T18:20:00Z","v":2666,"vw":81.894753},{"c":81.72,"h":81.92,"l":81.72,"n":57,"o":81.92,"t":"2026-10-22T18:25:00Z","v":1808,"vw":81.808503},{"c":81.925,"h":82,"l":81.84,"n":122,"o":81.84,"t":"2026-10-22T18:30:00Z","v":5316,"vw":81.908296},{"c":81.755,"h":81.78,"l":81.75,"n":52,"o":81.78,"t":"2026-10-22T18:35:00Z","v":1284,"vw":81.759491},{"c":81.77,"h":81.77,"l":81.77,"n":49,"o":81.77,"t":"2026-10-22T18:40:00Z","v":1192,"vw":81.77},{"c":81.89,"h":81.89,"l":81.765,"n":94,"o":81.765,"t":"2026-10-22T18:45:00Z","v":2652,"vw":81.835362},{"c":82.01,"h":82.01,"l":81.91,"n":92,"o":81.95,"t":"2026-10-22T18:50:00Z","v":2878,"vw":81.973333},{"c":81.97,"h":82.08,"l":81.97,"n":56,"o":82.08,"t":"2026-10-22T18:55:00Z","v":1793,"vw":82.010913},{"c":82.07,"h":82.07,"l":82.015,"n":82,"o":82.04,"t":"2026-10-22T19:00:00Z","v":2246,"vw":82.038032},{"c":82.095,"h":82.095,"l":82.08,"n":35,"o":82.08,"t":"2026-10-22T19:05:00Z","v":647,"vw":82.085415},{"c":82.14,"h":82.14,"l":82.095,"n":46,"o":82.095,"t":"2026-10-22T19:10:00Z","v":781,"vw":82.125},{"c":82.05,"h":82.095,"l":82.02,"n":57,"o":82.095,"t":"2026-10-22T19:15:00Z","v":1103,"vw":82.06125},{"c":82.12,"h":82.12,"l":82.055,"n":109,"o":82.055,"t":"2026-10-22T19:25:00Z","v":3173,"vw":82.099474},{"c":82.02,"h":82.02,"l":81.97,"n":34,"o":81.97,"t":"2026-10-22T19:30:00Z","v":526,"vw":81.998448},{"c":82.05,"h":82.05,"l":82.05,"n":14,"o":82.05,"t":"2026-10-22T19:35:00Z","v":204,"vw":82.05},{"c":82.07,"h":82.14,"l":82.07,"n":94,"o":82.14,"t":"2026-10-22T19:40:00Z","v":2647,"vw":82.1075},{"c":81.955,"h":82.12,"l":81.955,"n":79,"o":82.12,"t":"2026-10-22T19:45:00Z","v":2338,"vw":82.044175},{"c":82.265,"h":82.39,"l":82.01,"n":407,"o":82.01,"t":"2026-10-22T19:50:00Z","v":14588,"vw":82.204523},{"c":82.04,"h":82.47,"l":81.81,"n":887,"o":82.315,"t":"2026-10-22T19:55:00Z","v":34688,"vw":82.050374},{"c":81.97,"h":81.97,"l":81.97,"n":36,"o":81.97,"t":"2026-10-22T20:00:00Z","v":56332,"vw":81.97},{"c":80.86,"h":81.14,"l":80.86,"n":21,"o":81.14,"t":"2026-10-23T13:30:00Z","v":2013,"vw":81.125507},{"c":80.47,"h":80.47,"l":80.41,"n":17,"o":80.41,"t":"2026-10-23T13:40:00Z","v":591,"vw":80.45},{"c":81.36,"h":81.36,"l":80.35,"n":90,"o":80.35,"t":"2026-10-23T13:45:00Z","v":2738,"vw":81.177048},{"c":80.6636,"h":80.6636,"l":80.6636,"n":6,"o":80.6636,"t":"2026-10-23T13:55:00Z","v":147,"vw":80.6636},{"c":80.335,"h":80.345,"l":80.06,"n":50,"o":80.06,"t":"2026-10-23T14:05:00Z","v":2325,"vw":80.315638},{"c":80.32,"h":80.32,"l":80.32,"n":7,"o":80.32,"t":"2026-10-23T14:10:00Z","v":148,"vw":80.32},{"c":80.09,"h":80.09,"l":80.071,"n":51,"o":80.071,"t":"2026-10-23T14:15:00Z","v":1450,"vw":80.081371},{"c":80.25,"h":80.25,"l":80.25,"n":10,"o":80.25,"t":"2026-10-23T14:25:00Z","v":187,"vw":80.25},{"c":80.29,"h":80.29,"l":80.28,"n":48,"o":80.28,"t":"2026-10-23T14:30:00Z","v":1283,"vw":80.284286},{"c":80.445,"h":80.62,"l":80.445,"n":69,"o":80.5,"t":"2026-10-23T14:45:00Z","v":1046,"vw":80.514175},{"c":80.29,"h":80.57,"l":80.29,"n":9,"o":80.57,"t":"2026-10-23T14:50:00Z","v":349,"vw":80.458},{"c":80.565,"h":80.565,"l":80.565,"n":22,"o":80.565,"t":"2026-10-23T14:55:00Z","v":290,"vw":80.565},{"c":80.71,"h":80.71,"l":80.71,"n":5,"o":80.71,"t":"2026-10-23T15:05:00Z","v":109,"vw":80.71},{"c":80.765,"h":80.765,"l":80.71,"n":20,"o":80.71,"t":"2026-10-23T15:15:00Z","v":570,"vw":80.73875},{"c":80.81,"h":80.895,"l":80.81,"n":67,"o":80.82,"t":"2026-10-23T15:20:00Z","v":1313,"vw":80.85375},{"c":81.11,"h":81.11,"l":81.11,"n":5,"o":81.11,"t":"2026-10-23T15:30:00Z","v":164,"vw":81.11},{"c":80.965,"h":80.965,"l":80.965,"n":24,"o":80.965,"t":"2026-10-23T15:35:00Z","v":934,"vw":80.965},{"c":81.09,"h":81.09,"l":81.09,"n":13,"o":81.09,"t":"2026-10-23T15:45:00Z","v":258,"vw":81.09},{"c":81.21,"h":81.23,"l":81.1,"n":106,"o":81.1,"t":"2026-10-23T15:55:00Z","v":3763,"vw":81.208705},{"c":81.35,"h":81.36,"l":81.215,"n":48,"o":81.215,"t":"2026-10-23T16:00:00Z","v":866,"vw":81.306803},{"c":81.54,"h":81.54,"l":81.29,"n":66,"o":81.31,"t":"2026-10-23T16:05:00Z","v":1722,"vw":81.361},{"c":81.455,"h":81.455,"l":81.455,"n":6,"o":81.455,"t":"2026-10-23T16:10:00Z","v":254,"vw":81.455},{"c":81.48,"h":81.49,"l":81.48,"n":31,"o":81.485,"t":"2026-10-23T16:15:00Z","v":1140,"vw":81.485},{"c":81.51,"h":81.51,"l":81.51,"n":31,"o":81.51,"t":"2026-10-23T16:20:00Z","v":429,"vw":81.51},{"c":81.4,"h":81.4,"l":81.39,"n":41,"o":81.4,"t":"2026-10-23T16:25:00Z","v":1166,"vw":81.396},{"c":81.52,"h":81.52,"l":81.39,"n":39,"o":81.45,"t":"2026-10-23T16:30:00Z","v":1462,"vw":81.456371},{"c":81.33,"h":81.46,"l":81.33,"n":18,"o":81.46,"t":"2026-10-23T16:35:00Z","v":605,"vw":81.390465},{"c":81.58,"h":81.58,"l":81.56,"n":27,"o":81.57,"t":"2026-10-23T16:40:00Z","v":812,"vw":81.5725}],"history":[{"c":61.88,"h":62.375,"l":61.18,"n":6761,"o":62.26,"t":"2024-10-21T04:00:00Z","v":276335,"vw":61.721853},{"c":61.62,"h":62.2699,"l":60.79,"n":5226,"o":61.52,"t":"2024-10-22T04:00:00Z","v":208443,"vw":61.433508},{"c":60.22,"h":61.62,"l":59.86,"n":6132,"o":61.4,"t":"2024-10-23T04:00:00Z","v":229972,"vw":60.557635},{"c":60.39,"h":60.865,"l":59.84,"n":5794,"o":60.4,"t":"2024-10-24T04:00:00Z","v":188288,"vw":60.320358},{"c":60.5,"h":61.87,"l":60,"n":5675,"o":60.91,"t":"2024-10-25T04:00:00Z","v":236788,"vw":60.720513},{"c":60.26,"h":61.565,"l":60.24,"n":5924,"o":60.7,"t":"2024-10-28T04:00:00Z","v":277634,"vw":60.529843},{"c":61.16,"h":61.4,"l":58.54,"n":8787,"o":59.33,"t":"2024-10-29T04:00:00Z","v":419452,"vw":60.87715},{"c":61.65,"h":61.95,"l":61,"n":8416,"o":61,"t":"2024-10-30T04:00:00Z","v":417822,"vw":61.637287},{"c":61.3,"h":62.39,"l":61.11,"n":9450,"o":61.48,"t":"2024-10-31T04:00:00Z","v":463292,"vw":61.388544},{"c":62,"h":62.11,"l":61.345,"n":8068,"o":61.89,"t":"2024-11-01T04:00:00Z","v":359720,"vw":61.89217},{"c":62.67,"h":63.1,"l":62.06,"n":7116,"o":62.16,"t":"2024-11-04T05:00:00Z","v":298235,"vw":62.643021},{"c":63.24,"h":63.28,"l":61.845,"n":5814,"o":62.35,"t":"2024-11-05T05:00:00Z","v":241957,"vw":62.836994},{"c":63.31,"h":65.52,"l":63.27,"n":11224,"o":64.63,"t":"2024-11-06T05:00:00Z","v":478724,"vw":63.618959},{"c":71.01,"h":76.38,"l":69.36,"n":19999,"o":69.36,"t":"2024-11-07T05:00:00Z","v":1345729,"vw":72.582018},{"c":72.53,"h":72.59,"l":69.8,"n":10625,"o":70.72,"t":"2024-11-08T05:00:00Z","v":472807,"vw":71.736532},{"c":72.3,"h":73.4,"l":71.705,"n":9398,"o":72.4,"t":"2024-11-11T05:00:00Z","v":340489,"vw":72.386667},{"c":70.32,"h":72.35,"l":70.24,"n":8583,"o":72.1,"t":"2024-11-12T05:00:00Z","v":290889,"vw":70.709006},{"c":68.64,"h":71.1,"l":68.38,"n":7147,"o":70.82,"t":"2024-11-13T05:00:00Z","v":293762,"vw":69.087763},{"c":68.26,"h":69.515,"l":67.88,"n":6707,"o":69.08,"t":"2024-11-14T05:00:00Z","v":265696,"vw":68.518438},{"c":69.31,"h":69.52,"l":68.29,"n":5766,"o":68.87,"t":"2024-11-15T05:00:00Z","v":223897,"vw":69.065797},{"c":68.42,"h":69.5399,"l":68.4,"n":6368,"o":68.57,"t":"2024-11-18T05:00:00Z","v":231297,"vw":68.804684},{"c":69.21,"h":69.675,"l":67.59,"n":6157,"o":68.04,"t":"2024-11-19T05:00:00Z","v":205434,"vw":69.131212},{"c":69.1,"h":69.405,"l":68.01,"n":6766,"o":68.86,"t":"2024-11-20T05:00:00Z","v":262188,"vw":68.857862},{"c":71.39,"h":71.65,"l":69.015,"n":5529,"o":69.24,"t":"2024-11-21T05:00:00Z","v":231262,"vw":71.082313},{"c":71.96,"h":72.655,"l":71.28,"n":5799,"o":72.05,"t":"2024-11-22T05:00:00Z","v":160017,"vw":71.870164},{"c":74.21,"h":74.61,"l":72.4,"n":5636,"o":72.66,"t":"2024-11-25T05:00:00Z","v":235934,"vw":74.068342},{"c":73.86,"h":74.21,"l":72.85,"n":7397,"o":73.79,"t":"2024-11-26T05:00:00Z","v":235642,"vw":73.725954},{"c":72.92,"h":74.545,"l":72.64,"n":5404,"o":73.71,"t":"2024-11-27T05:00:00Z","v":176102,"vw":73.17748},{"c":73.11,"h":74.08,"l":73.01,"n":3017,"o":73.29,"t":"2024-11-29T05:00:00Z","v":108063,"vw":73.352941},{"c":73.48,"h":74.81,"l":72.61,"n":6281,"o":73.35,"t":"2024-12-02T05:00:00Z","v":265660,"vw":73.563062},{"c":73.36,"h":74.17,"l":73.16,"n":5318,"o":73.79,"t":"2024-12-03T05:00:00Z","v":151993,"vw":73.480688},{"c":75.07,"h":75.71,"l":72.75,"n":6337,"o":73.46,"t":"2024-12-04T05:00:00Z","v":251341,"vw":74.889009},{"c":74.77,"h":75.45,"l":73.74,"n":7393,"o":74.34,"t":"2024-12-05T05:00:00Z","v":332990,"vw":74.601235},{"c":74.21,"h":75.5578,"l":73.63,"n":5776,"o":74.29,"t":"2024-12-06T05:00:00Z","v":233675,"vw":74.219127},{"c":75.4,"h":76.11,"l":74.795,"n":7488,"o":74.9,"t":"2024-12-09T05:00:00Z","v":335217,"vw":75.478042},{"c":75.64,"h":76.32,"l":74.58,"n":6335,"o":74.91,"t":"2024-12-10T05:00:00Z","v":211801,"vw":75.703682},{"c":75.52,"h":76.59,"l":74.985,"n":6910,"o":76.14,"t":"2024-12-11T05:00:00Z","v":470377,"vw":75.644176},{"c":73.37,"h":75.335,"l":73.15,"n":7336,"o":75.23,"t":"2024-12-12T05:00:00Z","v":270412,"vw":73.628143},{"c":73.59,"h":74.31,"l":73.09,"n":6845,"o":73.11,"t":"2024-12-13T05:00:00Z","v":340462,"vw":73.625846},{"c":73.17,"h":74.265,"l":73.04,"n":6831,"o":73.56,"t":"2024-12-16T05:00:00Z","v":236760,"vw":73.450689},{"c":73.3,"h":74.24,"l":72.29,"n":8410,"o":73.03,"t":"2024-12-17T05:00:00Z","v":435730,"vw":73.426413},{"c":70.12,"h":73.615,"l":69.99,"n":7194,"o":73.59,"t":"2024-12-18T05:00:00Z","v":243988,"vw":71.334239},{"c":69.25,"h":71.095,"l":68.991,"n":8640,"o":70.88,"t":"2024-12-19T05:00:00Z","v":284070,"vw":69.694968},{"c":69.92,"h":70.89,"l":68.5,"n":7083,"o":68.5,"t":"2024-12-20T05:00:00Z","v":602987,"vw":69.735311},{"c":70.45,"h":70.52,"l":69.06,"n":6130,"o":69.66,"t":"2024-12-23T05:00:00Z","v":252793,"vw":70.135982},{"c":70.74,"h":71.31,"l":70.19,"n":3060,"o":70.51,"t":"2024-12-24T05:00:00Z","v":114799,"vw":70.830551},{"c":71.49,"h":71.605,"l":70.25,"n":4145,"o":70.25,"t":"2024-12-26T05:00:00Z","v":110228,"vw":71.369002},{"c":70.69,"h":71.575,"l":70.07,"n":4870,"o":70.84,"t":"2024-12-27T05:00:00Z","v":120285,"vw":70.609256},{"c":70.25,"h":70.64,"l":69.25,"n":5055,"o":70.15,"t":"2024-12-30T05:00:00Z","v":150882,"vw":70.214564},{"c":71.08,"h":72.075,"l":70.5217,"n":5754,"o":70.73,"t":"2024-12-31T05:00:00Z","v":284253,"vw":71.15289},{"c":71.93,"h":72.81,"l":70.88,"n":7423,"o":72.12,"t":"2025-01-02T05:00:00Z","v":280550,"vw":71.671081},{"c":71.91,"h":72.9,"l":71.79,"n":5965,"o":72.18,"t":"2025-01-03T05:00:00Z","v":187195,"vw":72.134903},{"c":71.39,"h":72.98,"l":71.36,"n":5479,"o":72.14,"t":"2025-01-06T05:00:00Z","v":181305,"vw":71.845189},{"c":71.47,"h":71.98,"l":70.825,"n":5579,"o":71.56,"t":"2025-01-07T05:00:00Z","v":204228,"vw":71.481188},{"c":72.46,"h":72.925,"l":70.7,"n":7987,"o":70.76,"t":"2025-01-08T05:00:00Z","v":303167,"vw":72.327198},{"c":71.47,"h":73.26,"l":71.08,"n":7164,"o":71.41,"t":"2025-01-10T05:00:00Z","v":317630,"vw":71.91024},{"c":71.72,"h":71.76,"l":70.41,"n":6603,"o":70.73,"t":"2025-01-13T05:00:00Z","v":229370,"vw":71.499046},{"c":72.5,"h":72.845,"l":71.555,"n":6459,"o":72.08,"t":"2025-01-14T05:00:00Z","v":161475,"vw":72.346648},{"c":73.01,"h":73.82,"l":72.81,"n":5185,"o":73.69,"t":"2025-01-15T05:00:00Z","v":173163,"vw":73.085995},{"c":73.66,"h":74.17,"l":72.6,"n":5280,"o":72.82,"t":"2025-01-16T05:00:00Z","v":147232,"vw":73.666141},{"c":73.73,"h":74.66,"l":73.44,"n":5142,"o":74.3,"t":"2025-01-17T05:00:00Z","v":154527,"vw":73.788467},{"c":75.78,"h":76.02,"l":74.01,"n":6706,"o":74.6,"t":"2025-01-21T05:00:00Z","v":216312,"vw":75.568608},{"c":74.6,"h":76.65,"l":74.24,"n":9535,"o":75.71,"t":"2025-01-22T05:00:00Z","v":594742,"vw":74.80469},{"c":68.01,"h":69.63,"l":65.86,"n":17888,"o":68,"t":"2025-01-23T05:00:00Z","v":892467,"vw":67.741927},{"c":67.12,"h":68.48,"l":66.72,"n":10795,"o":68,"t":"2025-01-24T05:00:00Z","v":485795,"vw":67.624213},{"c":68.42,"h":68.82,"l":66.59,"n":12176,"o":67.5,"t":"2025-01-27T05:00:00Z","v":661835,"vw":68.144335},{"c":67.34,"h":68.21,"l":66.89,"n":9342,"o":67.87,"t":"2025-01-28T05:00:00Z","v":293086,"vw":67.364361},{"c":65.88,"h":67.87,"l":65.38,"n":10667,"o":67.24,"t":"2025-01-29T05:00:00Z","v":342324,"vw":66.180606},{"c":66.34,"h":67.36,"l":65.94,"n":8349,"o":66.66,"t":"2025-01-30T05:00:00Z","v":355913,"vw":66.48643},{"c":65.32,"h":66.48,"l":64.96,"n":7912,"o":65.97,"t":"2025-01-31T05:00:00Z","v":332586,"vw":65.441152},{"c":64.27,"h":64.83,"l":63.36,"n":8411,"o":63.8,"t":"2025-02-03T05:00:00Z","v":273075,"vw":64.152314},{"c":64.92,"h":65.155,"l":64.445,"n":6382,"o":64.58,"t":"2025-02-04T05:00:00Z","v":244661,"vw":64.890289},{"c":65.17,"h":65.8,"l":64.98,"n":6205,"o":65.39,"t":"2025-02-05T05:00:00Z","v":202326,"vw":65.253422},{"c":65.71,"h":66.635,"l":65.5,"n":7343,"o":65.62,"t":"2025-02-06T05:00:00Z","v":235519,"vw":65.935509},{"c":64.57,"h":65.73,"l":64.14,"n":6003,"o":65.73,"t":"2025-02-07T05:00:00Z","v":215409,"vw":64.62535},{"c":63.83,"h":65,"l":63.82,"n":5801,"o":64.78,"t":"2025-02-10T05:00:00Z","v":243328,"vw":64.11734},{"c":68.54,"h":72.44,"l":67.88,"n":28297,"o":70.79,"t":"2025-02-11T05:00:00Z","v":1892876,"vw":69.058297},{"c":67.73,"h":71,"l":66.77,"n":25561,"o":67.54,"t":"2025-02-12T05:00:00Z","v":5254878,"vw":67.78259},{"c":68.21,"h":68.21,"l":66.93,"n":14742,"o":67.8,"t":"2025-02-13T05:00:00Z","v":655225,"vw":67.709376},{"c":66.71,"h":67.95,"l":66.4894,"n":11711,"o":67.77,"t":"2025-02-14T05:00:00Z","v":461069,"vw":66.876816},{"c":66.26,"h":66.56,"l":65.37,"n":12015,"o":66.56,"t":"2025-02-18T05:00:00Z","v":584103,"vw":66.127054},{"c":65.91,"h":66.34,"l":65.0678,"n":11011,"o":65.35,"t":"2025-02-19T05:00:00Z","v":659425,"vw":65.941415},{"c":66.37,"h":66.83,"l":65.959,"n":10079,"o":66.09,"t":"2025-02-20T05:00:00Z","v":473792,"vw":66.413764},{"c":65.82,"h":66.77,"l":65.12,"n":10548,"o":66.77,"t":"2025-02-21T05:00:00Z","v":526873,"vw":65.756095},{"c":66.12,"h":67.23,"l":65.3,"n":13314,"o":66.07,"t":"2025-02-24T05:00:00Z","v":518242,"vw":66.418054},{"c":67.34,"h":67.89,"l":65.89,"n":12838,"o":65.95,"t":"2025-02-25T05:00:00Z","v":502371,"vw":67.409421},{"c":66.15,"h":67.76,"l":65.65,"n":11406,"o":67.02,"t":"2025-02-26T05:00:00Z","v":608330,"vw":66.335295},{"c":64.88,"h":69.06,"l":64.6,"n":16407,"o":66,"t":"2025-02-27T05:00:00Z","v":879260,"vw":65.478618},{"c":64.3,"h":65.47,"l":63.72,"n":12270,"o":65.47,"t":"2025-02-28T05:00:00Z","v":582200,"vw":64.310714},{"c":64.12,"h":64.98,"l":63.05,"n":12361,"o":64.42,"t":"2025-03-03T05:00:00Z","v":590373,"vw":63.999477},{"c":64.84,"h":66.2999,"l":63.8788,"n":12603,"o":64.62,"t":"2025-03-04T05:00:00Z","v":547463,"vw":65.186737},{"c":66.13,"h":66.27,"l":64.13,"n":9459,"o":65,"t":"2025-03-05T05:00:00Z","v":486717,"vw":65.560103},{"c":68.6,"h":69.09,"l":66.2184,"n":11047,"o":66.28,"t":"2025-03-06T05:00:00Z","v":558915,"vw":68.136637},{"c":68.51,"h":68.72,"l":67,"n":10624,"o":68.17,"t":"2025-03-07T05:00:00Z","v":568031,"vw":68.029264},{"c":70.67,"h":71.01,"l":67.95,"n":15420,"o":68.56,"t":"2025-03-10T04:00:00Z","v":791553,"vw":70.51245},{"c":68.48,"h":71.03,"l":68.36,"n":13521,"o":70.4,"t":"2025-03-11T04:00:00Z","v":602067,"vw":68.950216},{"c":66.42,"h":68.375,"l":65.62,"n":14435,"o":68,"t":"2025-03-12T04:00:00Z","v":779404,"vw":66.357761},{"c":64.4,"h":66.35,"l":64.27,"n":11015,"o":66.14,"t":"2025-03-13T04:00:00Z","v":622978,"vw":64.748399},{"c":65.27,"h":65.56,"l":64.125,"n":9771,"o":64.97,"t":"2025-03-14T04:00:00Z","v":423571,"vw":65.099482},{"c":65.86,"h":66.25,"l":64.94,"n":9822,"o":64.94,"t":"2025-03-17T04:00:00Z","v":328158,"vw":65.686491},{"c":66.03,"h":66.3,"l":65.195,"n":9482,"o":65.41,"t":"2025-03-18T04:00:00Z","v":424620,"vw":65.863178},{"c":67.06,"h":67.42,"l":66.11,"n":9305,"o":66.36,"t":"2025-03-19T04:00:00Z","v":333312,"vw":67.010979},{"c":66.28,"h":67.54,"l":66.28,"n":9578,"o":66.57,"t":"2025-03-20T04:00:00Z","v":274275,"vw":66.572163},{"c":65.62,"h":66.14,"l":64.97,"n":8324,"o":65.64,"t":"2025-03-21T04:00:00Z","v":612084,"vw":65.62679},{"c":67.92,"h":68.12,"l":65.92,"n":10940,"o":66.38,"t":"2025-03-24T04:00:00Z","v":491856,"vw":67.51777},{"c":67.04,"h":68.07,"l":67.03,"n":9569,"o":67.78,"t":"2025-03-25T04:00:00Z","v":372359,"vw":67.485699},{"c":67.41,"h":67.84,"l":66.76,"n":9612,"o":67,"t":"2025-03-26T04:00:00Z","v":487659,"vw":67.373791},{"c":68.43,"h":68.75,"l":66.92,"n":8709,"o":67.52,"t":"2025-03-27T04:00:00Z","v":435385,"vw":68.351006},{"c":67.32,"h":68.1,"l":66.55,"n":9314,"o":68.05,"t":"2025-03-28T04:00:00Z","v":354595,"vw":67.28103},{"c":68.66,"h":68.94,"l":66.64,"n":8674,"o":66.83,"t":"2025-03-31T04:00:00Z","v":534264,"vw":68.440501},{"c":67.71,"h":69.24,"l":67.44,"n":12682,"o":68.92,"t":"2025-04-01T04:00:00Z","v":596879,"vw":68.10838},{"c":68.54,"h":69.25,"l":67.03,"n":8624,"o":67.03,"t":"2025-04-02T04:00:00Z","v":390084,"vw":68.42734},{"c":59.58,"h":64.75,"l":59.36,"n":24130,"o":63.38,"t":"2025-04-03T04:00:00Z","v":1061297,"vw":60.79243},{"c":60.61,"h":62.62,"l":57.21,"n":21236,"o":57.62,"t":"2025-04-04T04:00:00Z","v":1026338,"vw":60.115835},{"c":59.03,"h":62.935,"l":57.55,"n":19798,"o":58.92,"t":"2025-04-07T04:00:00Z","v":995737,"vw":59.766376},{"c":56.27,"h":61.02,"l":55.84,"n":14201,"o":60.57,"t":"2025-04-08T04:00:00Z","v":552374,"vw":57.899734},{"c":62,"h":63.015,"l":55.31,"n":19663,"o":55.31,"t":"2025-04-09T04:00:00Z","v":967519,"vw":60.651982},{"c":60.86,"h":61.055,"l":59.43,"n":15983,"o":59.99,"t":"2025-04-10T04:00:00Z","v":816035,"vw":60.464115},{"c":61.74,"h":62.03,"l":58.89,"n":10956,"o":60.19,"t":"2025-04-11T04:00:00Z","v":409186,"vw":61.084775},{"c":61.71,"h":63.25,"l":60.18,"n":14071,"o":63.07,"t":"2025-04-14T04:00:00Z","v":636297,"vw":61.626558},{"c":60.51,"h":61.875,"l":59.8792,"n":9277,"o":61.05,"t":"2025-04-15T04:00:00Z","v":334362,"vw":60.547315},{"c":59.29,"h":61.205,"l":58.69,"n":10003,"o":60.69,"t":"2025-04-16T04:00:00Z","v":356308,"vw":59.582827},{"c":59.72,"h":59.895,"l":58.7874,"n":8969,"o":59.17,"t":"2025-04-17T04:00:00Z","v":388479,"vw":59.43624},{"c":59.58,"h":59.78,"l":58.37,"n":8799,"o":58.92,"t":"2025-04-21T04:00:00Z","v":393685,"vw":59.267888},{"c":61.65,"h":61.72,"l":59.91,"n":10702,"o":59.97,"t":"2025-04-22T04:00:00Z","v":402649,"vw":61.175398},{"c":61.94,"h":65.56,"l":61.325,"n":8695,"o":63.9,"t":"2025-04-23T04:00:00Z","v":386072,"vw":62.819394},{"c":62.99,"h":63.43,"l":62.045,"n":9444,"o":62.46,"t":"2025-04-24T04:00:00Z","v":401319,"vw":62.86847},{"c":62.09,"h":62.7,"l":60.93,"n":11227,"o":62.7,"t":"2025-04-25T04:00:00Z","v":371177,"vw":62.14272},{"c":63.56,"h":64.18,"l":62.02,"n":8968,"o":62.19,"t":"2025-04-28T04:00:00Z","v":396468,"vw":63.363255},{"c":65.32,"h":65.63,"l":63.25,"n":11430,"o":63.3,"t":"2025-04-29T04:00:00Z","v":497715,"vw":65.048058},{"c":66.22,"h":66.44,"l":63.77,"n":12336,"o":64.5,"t":"2025-04-30T04:00:00Z","v":575885,"vw":65.488717},{"c":65.81,"h":67.67,"l":65.415,"n":15633,"o":65.91,"t":"2025-05-01T04:00:00Z","v":793329,"vw":66.334398},{"c":66.53,"h":66.54,"l":65.14,"n":9513,"o":66.05,"t":"2025-05-02T04:00:00Z","v":441010,"vw":66.14996},{"c":65.76,"h":66.86,"l":65.33,"n":9530,"o":65.35,"t":"2025-05-05T04:00:00Z","v":431292,"vw":66.074673},{"c":65.01,"h":65.965,"l":64.59,"n":11916,"o":65.15,"t":"2025-05-06T04:00:00Z","v":586938,"vw":65.177483},{"c":68.38,"h":69.01,"l":64.975,"n":14289,"o":65.62,"t":"2025-05-07T04:00:00Z","v":604418,"vw":67.826295},{"c":68.15,"h":69.15,"l":66.5301,"n":12271,"o":69.13,"t":"2025-05-08T04:00:00Z","v":501158,"vw":68.146524},{"c":67.84,"h":68.3499,"l":67.18,"n":9692,"o":68.01,"t":"2025-05-09T04:00:00Z","v":538909,"vw":67.86255},{"c":71.14,"h":72.54,"l":70.29,"n":14173,"o":70.29,"t":"2025-05-12T04:00:00Z","v":592016,"vw":71.253468},{"c":70.28,"h":71.67,"l":70.07,"n":12594,"o":71.5,"t":"2025-05-13T04:00:00Z","v":514988,"vw":70.563795},{"c":70.2,"h":70.765,"l":69.44,"n":9841,"o":70.09,"t":"2025-05-14T04:00:00Z","v":381332,"vw":70.19398},{"c":70.47,"h":71.15,"l":69.63,"n":8246,"o":69.63,"t":"2025-05-15T04:00:00Z","v":309220,"vw":70.526187},{"c":72.08,"h":72.41,"l":70.2,"n":7474,"o":70.98,"t":"2025-05-16T04:00:00Z","v":297453,"vw":71.884757},{"c":71.91,"h":72.31,"l":70.95,"n":8496,"o":71.12,"t":"2025-05-19T04:00:00Z","v":274277,"vw":71.903897},{"c":71.78,"h":72.57,"l":71.31,"n":9467,"o":72,"t":"2025-05-20T04:00:00Z","v":297595,"vw":71.786328},{"c":69.19,"h":70.94,"l":69.05,"n":8773,"o":70.3,"t":"2025-05-21T04:00:00Z","v":332456,"vw":69.682455},{"c":68.99,"h":69.275,"l":67.81,"n":9511,"o":69,"t":"2025-05-22T04:00:00Z","v":349421,"vw":68.734541},{"c":68.35,"h":68.77,"l":67.17,"n":8624,"o":67.17,"t":"2025-05-23T04:00:00Z","v":375843,"vw":68.230962},{"c":70.42,"h":70.82,"l":69.01,"n":6532,"o":69.29,"t":"2025-05-27T04:00:00Z","v":488761,"vw":70.405413},{"c":68.32,"h":70.495,"l":68.08,"n":7956,"o":70.43,"t":"2025-05-28T04:00:00Z","v":305586,"vw":68.724846},{"c":68.47,"h":69.12,"l":67.95,"n":8203,"o":68.89,"t":"2025-05-29T04:00:00Z","v":284384,"vw":68.387987},{"c":68.24,"h":68.87,"l":67.535,"n":7425,"o":68.11,"t":"2025-05-30T04:00:00Z","v":443605,"vw":68.334848},{"c":68.08,"h":68.28,"l":67.14,"n":9873,"o":68.12,"t":"2025-06-02T04:00:00Z","v":433140,"vw":67.742241},{"c":69.58,"h":69.96,"l":67.75,"n":7931,"o":68.19,"t":"2025-06-03T04:00:00Z","v":354482,"vw":69.37806},{"c":71.18,"h":71.51,"l":69.3,"n":10544,"o":69.75,"t":"2025-06-04T04:00:00Z","v":451931,"vw":70.866613},{"c":70.71,"h":71.5,"l":70.485,"n":7647,"o":71.5,"t":"2025-06-05T04:00:00Z","v":458049,"vw":70.942208},{"c":71.09,"h":72.16,"l":70.81,"n":7307,"o":71.27,"t":"2025-06-06T04:00:00Z","v":273948,"vw":71.311366},{"c":72.4,"h":73.29,"l":71.1,"n":9312,"o":71.97,"t":"2025-06-09T04:00:00Z","v":315582,"vw":72.434498},{"c":73.19,"h":73.755,"l":72.48,"n":8376,"o":72.48,"t":"2025-06-10T04:00:00Z","v":292547,"vw":73.17989},{"c":72.74,"h":74.21,"l":72.385,"n":7754,"o":73.79,"t":"2025-06-11T04:00:00Z","v":387205,"vw":72.929888},{"c":72.04,"h":72.72,"l":71.62,"n":8654,"o":72.15,"t":"2025-06-12T04:00:00Z","v":307896,"vw":72.072403},{"c":69.94,"h":71.43,"l":69.535,"n":8808,"o":71.32,"t":"2025-06-13T04:00:00Z","v":254182,"vw":70.322584},{"c":72.24,"h":72.84,"l":70.815,"n":8971,"o":71.19,"t":"2025-06-16T04:00:00Z","v":295295,"vw":72.257576},{"c":70.82,"h":72.105,"l":70.29,"n":9644,"o":71.67,"t":"2025-06-17T04:00:00Z","v":320560,"vw":70.879411},{"c":71.42,"h":71.995,"l":70.665,"n":9960,"o":70.96,"t":"2025-06-18T04:00:00Z","v":625561,"vw":71.537005},{"c":71.22,"h":71.94,"l":70.275,"n":8991,"o":71.73,"t":"2025-06-20T04:00:00Z","v":634245,"vw":71.163062},{"c":72.55,"h":72.92,"l":70.37,"n":10433,"o":70.72,"t":"2025-06-23T04:00:00Z","v":458174,"vw":72.288243},{"c":73.03,"h":73.445,"l":72.225,"n":8378,"o":73,"t":"2025-06-24T04:00:00Z","v":464132,"vw":72.95412},{"c":71.62,"h":72.925,"l":71.56,"n":6833,"o":72.8,"t":"2025-06-25T04:00:00Z","v":240640,"vw":71.960305},{"c":73.27,"h":73.44,"l":71.79,"n":10966,"o":72.03,"t":"2025-06-26T04:00:00Z","v":342106,"vw":73.050669},{"c":73.32,"h":75.175,"l":72.97,"n":12699,"o":74.67,"t":"2025-06-27T04:00:00Z","v":635501,"vw":73.625675},{"c":72.82,"h":73.66,"l":72.055,"n":9303,"o":73.24,"t":"2025-06-30T04:00:00Z","v":437820,"vw":72.793722},{"c":74.19,"h":75.4,"l":72.39,"n":12051,"o":72.39,"t":"2025-07-01T04:00:00Z","v":438588,"vw":74.113631},{"c":76.68,"h":76.73,"l":74.34,"n":10617,"o":74.35,"t":"2025-07-02T04:00:00Z","v":363670,"vw":76.163477},{"c":76,"h":76.68,"l":75.2,"n":6163,"o":76.68,"t":"2025-07-03T04:00:00Z","v":286757,"vw":75.949155},{"c":75.75,"h":76.5025,"l":75.08,"n":9397,"o":75.68,"t":"2025-07-07T04:00:00Z","v":458140,"vw":75.71351},{"c":75.76,"h":76.49,"l":75.23,"n":9148,"o":75.75,"t":"2025-07-08T04:00:00Z","v":478251,"vw":75.826104},{"c":77.7,"h":77.84,"l":76.2,"n":7185,"o":76.57,"t":"2025-07-09T04:00:00Z","v":270105,"vw":77.352262},{"c":78.25,"h":79.23,"l":77.625,"n":11633,"o":77.81,"t":"2025-07-10T04:00:00Z","v":329834,"vw":78.45509},{"c":78.02,"h":78.06,"l":76.95,"n":6602,"o":77.75,"t":"2025-07-11T04:00:00Z","v":280972,"vw":77.623185},{"c":78.36,"h":78.51,"l":77.285,"n":7195,"o":77.34,"t":"2025-07-14T04:00:00Z","v":244203,"vw":78.115685},{"c":77.36,"h":78.52,"l":77.285,"n":8663,"o":78.5,"t":"2025-07-15T04:00:00Z","v":295295,"vw":77.711087},{"c":78.17,"h":79.0199,"l":77.68,"n":8285,"o":77.68,"t":"2025-07-16T04:00:00Z","v":382164,"vw":78.235339},{"c":80.29,"h":80.7,"l":78.13,"n":9269,"o":78.13,"t":"2025-07-17T04:00:00Z","v":323951,"vw":80.009492},{"c":80.83,"h":81.58,"l":80.03,"n":7854,"o":81.22,"t":"2025-07-18T04:00:00Z","v":302767,"vw":80.74962},{"c":80.9,"h":81.81,"l":80.64,"n":10662,"o":80.94,"t":"2025-07-21T04:00:00Z","v":460632,"vw":81.07002},{"c":82.5,"h":82.88,"l":81.12,"n":10743,"o":81.12,"t":"2025-07-22T04:00:00Z","v":590885,"vw":82.340174},{"c":84.4,"h":84.4,"l":82.395,"n":10408,"o":83.3,"t":"2025-07-23T04:00:00Z","v":445792,"vw":83.839687},{"c":82.17,"h":83.945,"l":81.52,"n":10152,"o":83.5,"t":"2025-07-24T04:00:00Z","v":360797,"vw":82.418652},{"c":82.34,"h":82.99,"l":81.99,"n":10572,"o":82.69,"t":"2025-07-25T04:00:00Z","v":465109,"vw":82.375605},{"c":81.69,"h":83.18,"l":81.18,"n":9980,"o":82.23,"t":"2025-07-28T04:00:00Z","v":318410,"vw":81.86955},{"c":81.41,"h":82.48,"l":80.97,"n":9027,"o":81.96,"t":"2025-07-29T04:00:00Z","v":307593,"vw":81.484441},{"c":80.44,"h":81.855,"l":79.78,"n":8357,"o":81.56,"t":"2025-07-30T04:00:00Z","v":369603,"vw":80.688396},{"c":79.62,"h":80.51,"l":79.155,"n":9613,"o":79.43,"t":"2025-07-31T04:00:00Z","v":319382,"vw":79.717462},{"c":77.39,"h":78.64,"l":76.51,"n":11054,"o":78.23,"t":"2025-08-01T04:00:00Z","v":365681,"vw":77.319981},{"c":80.03,"h":80.295,"l":77.71,"n":8264,"o":77.83,"t":"2025-08-04T04:00:00Z","v":259280,"vw":79.502827},{"c":80.4,"h":80.975,"l":79.51,"n":8471,"o":80.67,"t":"2025-08-05T04:00:00Z","v":456980,"vw":80.436461},{"c":79.7,"h":80.46,"l":79.045,"n":14834,"o":80.15,"t":"2025-08-06T04:00:00Z","v":560363,"vw":79.588752},{"c":77.18,"h":79.835,"l":75.13,"n":14078,"o":78.67,"t":"2025-08-07T04:00:00Z","v":670232,"vw":76.625607},{"c":75.04,"h":79.23,"l":74.62,"n":16202,"o":78.5,"t":"2025-08-08T04:00:00Z","v":722906,"vw":75.441835},{"c":74.88,"h":75.59,"l":73.1,"n":11664,"o":74.75,"t":"2025-08-11T04:00:00Z","v":495026,"vw":74.556473},{"c":76.28,"h":76.895,"l":75.11,"n":13621,"o":75.67,"t":"2025-08-12T04:00:00Z","v":577792,"vw":76.301742},{"c":79.98,"h":80.61,"l":76.515,"n":11681,"o":76.66,"t":"2025-08-13T04:00:00Z","v":441198,"vw":79.50229},{"c":79.16,"h":79.33,"l":78.42,"n":9251,"o":79.16,"t":"2025-08-14T04:00:00Z","v":278162,"vw":78.979098},{"c":78.19,"h":80.33,"l":78,"n":8580,"o":79.43,"t":"2025-08-15T04:00:00Z","v":316934,"vw":78.613478},{"c":77.93,"h":78.9398,"l":77.29,"n":8510,"o":77.99,"t":"2025-08-18T04:00:00Z","v":318804,"vw":77.86047},{"c":78.36,"h":79.2,"l":77.73,"n":6553,"o":78.48,"t":"2025-08-19T04:00:00Z","v":214963,"vw":78.234124},{"c":78.18,"h":79.17,"l":77.79,"n":7896,"o":78.41,"t":"2025-08-20T04:00:00Z","v":363966,"vw":78.309417},{"c":77.1,"h":78.49,"l":77.02,"n":8428,"o":77.87,"t":"2025-08-21T04:00:00Z","v":395665,"vw":77.497967},{"c":79.5,"h":80.3,"l":77.42,"n":9063,"o":77.72,"t":"2025-08-22T04:00:00Z","v":387311,"vw":79.316478},{"c":79.25,"h":79.91,"l":78.885,"n":7532,"o":79.12,"t":"2025-08-25T04:00:00Z","v":245957,"vw":79.251287},{"c":80.28,"h":80.89,"l":79.13,"n":9541,"o":79.23,"t":"2025-08-26T04:00:00Z","v":344985,"vw":80.377871},{"c":78.02,"h":80.66,"l":77.65,"n":8145,"o":80.66,"t":"2025-08-27T04:00:00Z","v":356262,"vw":78.345978},{"c":76.95,"h":78.24,"l":76.75,"n":10529,"o":78.24,"t":"2025-08-28T04:00:00Z","v":469496,"vw":77.025219},{"c":76.65,"h":77.98,"l":75.65,"n":11109,"o":77.23,"t":"2025-08-29T04:00:00Z","v":1046974,"vw":76.233515},{"c":74.95,"h":76.62,"l":74.81,"n":8409,"o":75.85,"t":"2025-09-02T04:00:00Z","v":344358,"vw":75.281012},{"c":74.5,"h":75.69,"l":74.21,"n":8876,"o":74.33,"t":"2025-09-03T04:00:00Z","v":364399,"vw":74.660818},{"c":76.19,"h":76.19,"l":74.22,"n":9453,"o":75.05,"t":"2025-09-04T04:00:00Z","v":360371,"vw":75.569723},{"c":76.55,"h":76.57,"l":75.27,"n":7681,"o":75.92,"t":"2025-09-05T04:00:00Z","v":280225,"vw":76.24343},{"c":77.32,"h":77.65,"l":75.41,"n":7712,"o":77.05,"t":"2025-09-08T04:00:00Z","v":272429,"vw":77.124348},{"c":75.74,"h":76.87,"l":75.07,"n":9416,"o":76.87,"t":"2025-09-09T04:00:00Z","v":586630,"vw":75.708013},{"c":74.44,"h":75.37,"l":74.11,"n":6887,"o":75.35,"t":"2025-09-10T04:00:00Z","v":280381,"vw":74.562189},{"c":76.27,"h":76.38,"l":74.66,"n":6593,"o":74.84,"t":"2025-09-11T04:00:00Z","v":202763,"vw":76.076075},{"c":74.69,"h":75.74,"l":73.81,"n":6304,"o":75.52,"t":"2025-09-12T04:00:00Z","v":294009,"vw":74.676378},{"c":74.72,"h":75.34,"l":74.06,"n":6035,"o":75.11,"t":"2025-09-15T04:00:00Z","v":163015,"vw":74.844784},{"c":74.65,"h":75.29,"l":73.93,"n":6846,"o":74.9,"t":"2025-09-16T04:00:00Z","v":238394,"vw":74.55967},{"c":73.9,"h":75.95,"l":73.69,"n":6989,"o":74.96,"t":"2025-09-17T04:00:00Z","v":208076,"vw":74.48046},{"c":75.59,"h":75.7,"l":73.51,"n":8758,"o":74.16,"t":"2025-09-18T04:00:00Z","v":277485,"vw":75.230082},{"c":74.48,"h":76.02,"l":74.48,"n":7156,"o":75.61,"t":"2025-09-19T04:00:00Z","v":560416,"vw":74.869745},{"c":74.53,"h":75.09,"l":74.335,"n":7092,"o":74.56,"t":"2025-09-22T04:00:00Z","v":271547,"vw":74.657493},{"c":74.47,"h":75.67,"l":73.94,"n":6456,"o":74.59,"t":"2025-09-23T04:00:00Z","v":227472,"vw":74.548372},{"c":74.72,"h":75.08,"l":74.09,"n":7127,"o":74.7,"t":"2025-09-24T04:00:00Z","v":257261,"vw":74.719238},{"c":75.36,"h":75.36,"l":73.09,"n":9374,"o":74.42,"t":"2025-09-25T04:00:00Z","v":458506,"vw":74.862299},{"c":76.78,"h":77.49,"l":75.02,"n":9449,"o":75.28,"t":"2025-09-26T04:00:00Z","v":320612,"vw":76.667043},{"c":77.28,"h":77.475,"l":75.93,"n":9176,"o":77.07,"t":"2025-09-29T04:00:00Z","v":316423,"vw":76.965391},{"c":78.49,"h":78.63,"l":77.155,"n":11438,"o":77.32,"t":"2025-09-30T04:00:00Z","v":419849,"vw":78.254911},{"c":79.94,"h":79.94,"l":77.375,"n":9383,"o":77.74,"t":"2025-10-01T04:00:00Z","v":396642,"vw":79.445421},{"c":80.37,"h":80.99,"l":79.38,"n":8929,"o":80,"t":"2025-10-02T04:00:00Z","v":295272,"vw":80.357041},{"c":80.57,"h":82,"l":80.39,"n":9132,"o":80.9,"t":"2025-10-03T04:00:00Z","v":585748,"vw":80.889659},{"c":80.94,"h":81.3436,"l":79.95,"n":7990,"o":80.53,"t":"2025-10-06T04:00:00Z","v":295545,"vw":80.873729},{"c":80.28,"h":81.76,"l":80.1,"n":8357,"o":80.94,"t":"2025-10-07T04:00:00Z","v":303371,"vw":80.463609},{"c":81.83,"h":82.095,"l":79.74,"n":8335,"o":80.49,"t":"2025-10-08T04:00:00Z","v":483708,"vw":81.71208},{"c":80.68,"h":81.98,"l":79.51,"n":9291,"o":81.76,"t":"2025-10-09T04:00:00Z","v":507440,"vw":80.617684},{"c":77.94,"h":81.05,"l":77.78,"n":10354,"o":80.97,"t":"2025-10-10T04:00:00Z","v":323252,"vw":78.714176},{"c":79.8,"h":80.18,"l":78.4158,"n":8531,"o":78.44,"t":"2025-10-13T04:00:00Z","v":269519,"vw":79.782002},{"c":81.18,"h":82.555,"l":78.74,"n":8973,"o":79.2,"t":"2025-10-14T04:00:00Z","v":301925,"vw":81.261974},{"c":81.16,"h":82.595,"l":80.45,"n":7627,"o":81.61,"t":"2025-10-15T04:00:00Z","v":334920,"vw":81.181743},{"c":80.29,"h":82.1,"l":80.195,"n":6573,"o":80.97,"t":"2025-10-16T04:00:00Z","v":251797,"vw":80.786434},{"c":80.49,"h":81.19,"l":79.7,"n":6623,"o":80.22,"t":"2025-10-17T04:00:00Z","v":179073,"vw":80.448484},{"c":78.91,"h":81.21,"l":78.87,"n":5849,"o":80.96,"t":"2025-10-20T04:00:00Z","v":226065,"vw":79.440786},{"c":79.84,"h":80.44,"l":77.37,"n":6414,"o":78.74,"t":"2025-10-21T04:00:00Z","v":243392,"vw":79.68932},{"c":79.49,"h":80.83,"l":78.93,"n":6763,"o":80.01,"t":"2025-10-22T04:00:00Z","v":254195,"vw":79.63651},{"c":81.29,"h":81.395,"l":79.32,"n":5932,"o":79.65,"t":"2025-10-23T04:00:00Z","v":184409,"vw":80.95261},{"c":81.74,"h":82.84,"l":81.65,"n":8802,"o":81.93,"t":"2025-10-24T04:00:00Z","v":311983,"vw":82.046789},{"c":82.04,"h":83.18,"l":81.66,"n":6926,"o":81.96,"t":"2025-10-27T04:00:00Z","v":234520,"vw":82.056897},{"c":80.99,"h":82.37,"l":80.6,"n":8505,"o":81.56,"t":"2025-10-28T04:00:00Z","v":236490,"vw":81.228352},{"c":78.98,"h":81.435,"l":78.61,"n":9674,"o":81.13,"t":"2025-10-29T04:00:00Z","v":318900,"vw":79.82966},{"c":78.39,"h":79.45,"l":77.775,"n":9028,"o":78.65,"t":"2025-10-30T04:00:00Z","v":326335,"vw":78.490725},{"c":77.33,"h":78.53,"l":77.09,"n":7185,"o":77.95,"t":"2025-10-31T04:00:00Z","v":252104,"vw":77.527317},{"c":76.38,"h":77.71,"l":75.355,"n":8191,"o":76.94,"t":"2025-11-03T05:00:00Z","v":312942,"vw":76.490186},{"c":75.29,"h":76.86,"l":75.16,"n":10105,"o":76.48,"t":"2025-11-04T05:00:00Z","v":364654,"vw":75.556753},{"c":78.32,"h":80.91,"l":76.14,"n":12777,"o":77.45,"t":"2025-11-05T05:00:00Z","v":563131,"vw":78.960548},{"c":77.6,"h":79.43,"l":77.6,"n":12021,"o":78.44,"t":"2025-11-06T05:00:00Z","v":396801,"vw":78.088746},{"c":79.65,"h":80.0509,"l":77.42,"n":7266,"o":77.42,"t":"2025-11-07T05:00:00Z","v":235923,"vw":79.551402},{"c":80.61,"h":81.06,"l":79.85,"n":7334,"o":80.03,"t":"2025-11-10T05:00:00Z","v":295926,"vw":80.638876},{"c":80.03,"h":81.77,"l":80.01,"n":5831,"o":81.09,"t":"2025-11-11T05:00:00Z","v":332478,"vw":80.495953},{"c":81.44,"h":81.88,"l":80.24,"n":7228,"o":80.24,"t":"2025-11-12T05:00:00Z","v":359569,"vw":81.291817},{"c":79.85,"h":81.63,"l":78.67,"n":7778,"o":81.09,"t":"2025-11-13T05:00:00Z","v":428977,"vw":79.915426},{"c":79.43,"h":80.055,"l":78.57,"n":8421,"o":78.64,"t":"2025-11-14T05:00:00Z","v":309872,"vw":79.346856},{"c":78.43,"h":79.73,"l":77.925,"n":7903,"o":79.58,"t":"2025-11-17T05:00:00Z","v":240314,"vw":78.886907},{"c":78.49,"h":79.245,"l":77.43,"n":6741,"o":77.68,"t":"2025-11-18T05:00:00Z","v":207556,"vw":78.541424},{"c":78.5,"h":79.68,"l":77.92,"n":6420,"o":78.18,"t":"2025-11-19T05:00:00Z","v":253519,"vw":78.761102},{"c":77.55,"h":80.935,"l":77.38,"n":7412,"o":79.37,"t":"2025-11-20T05:00:00Z","v":302906,"vw":78.204409},{"c":80.25,"h":80.97,"l":78.25,"n":7546,"o":78.5,"t":"2025-11-21T05:00:00Z","v":313398,"vw":80.047165},{"c":83,"h":83.28,"l":79.87,"n":6504,"o":79.87,"t":"2025-11-24T05:00:00Z","v":381999,"vw":82.607305},{"c":84.15,"h":85.95,"l":83.38,"n":8324,"o":83.38,"t":"2025-11-25T05:00:00Z","v":496646,"vw":84.728036},{"c":84.52,"h":85.33,"l":82.81,"n":6981,"o":83.43,"t":"2025-11-26T05:00:00Z","v":358546,"vw":84.51746},{"c":84.1,"h":85.22,"l":83.6901,"n":3409,"o":84.02,"t":"2025-11-28T05:00:00Z","v":106287,"vw":84.217263},{"c":83.55,"h":84.82,"l":82.795,"n":7095,"o":83.49,"t":"2025-12-01T05:00:00Z","v":316932,"vw":83.767009},{"c":83.35,"h":84.51,"l":83.34,"n":7070,"o":83.95,"t":"2025-12-02T05:00:00Z","v":286446,"vw":83.562416},{"c":83.78,"h":84.91,"l":83.4,"n":4847,"o":83.94,"t":"2025-12-03T05:00:00Z","v":269864,"vw":83.902667},{"c":83.9,"h":84.165,"l":83.085,"n":5434,"o":83.19,"t":"2025-12-04T05:00:00Z","v":215053,"vw":83.665307},{"c":83.6,"h":84.95,"l":83.6,"n":6280,"o":83.9,"t":"2025-12-05T05:00:00Z","v":189075,"vw":84.057062},{"c":83.09,"h":84.89,"l":82.75,"n":8297,"o":84.89,"t":"2025-12-08T05:00:00Z","v":263632,"vw":83.308098},{"c":83.34,"h":84.23,"l":82.73,"n":6749,"o":83,"t":"2025-12-09T05:00:00Z","v":360697,"vw":83.335419},{"c":84.68,"h":85.21,"l":83.335,"n":7268,"o":83.34,"t":"2025-12-10T05:00:00Z","v":515706,"vw":84.492605},{"c":85.19,"h":85.99,"l":84.5,"n":6528,"o":85.53,"t":"2025-12-11T05:00:00Z","v":201583,"vw":85.045446},{"c":84.81,"h":86.19,"l":84.36,"n":6779,"o":85.82,"t":"2025-12-12T05:00:00Z","v":301965,"vw":84.846053},{"c":85.54,"h":85.895,"l":84.24,"n":8273,"o":84.58,"t":"2025-12-15T05:00:00Z","v":255237,"vw":85.359813},{"c":85.36,"h":86.05,"l":84.75,"n":8206,"o":86.05,"t":"2025-12-16T05:00:00Z","v":503221,"vw":85.329311},{"c":83.55,"h":86.15,"l":83.42,"n":7887,"o":84.48,"t":"2025-12-17T05:00:00Z","v":364260,"vw":84.191729},{"c":81.94,"h":84.975,"l":81.57,"n":7520,"o":84.01,"t":"2025-12-18T05:00:00Z","v":515631,"vw":82.203023},{"c":82.45,"h":82.9,"l":81.0401,"n":6785,"o":82,"t":"2025-12-19T05:00:00Z","v":566077,"vw":82.326567},{"c":81.96,"h":82.73,"l":81.66,"n":6827,"o":82.53,"t":"2025-12-22T05:00:00Z","v":317147,"vw":82.03814},{"c":82.04,"h":82.77,"l":81.5,"n":5674,"o":82.02,"t":"2025-12-23T05:00:00Z","v":222447,"vw":82.211404},{"c":82.7,"h":82.79,"l":81.67,"n":3304,"o":81.91,"t":"2025-12-24T05:00:00Z","v":92738,"vw":82.513553},{"c":83.03,"h":83.345,"l":82.14,"n":5724,"o":82.82,"t":"2025-12-26T05:00:00Z","v":167007,"vw":82.926819},{"c":82.76,"h":83.8799,"l":82.41,"n":6391,"o":82.92,"t":"2025-12-29T05:00:00Z","v":219459,"vw":83.082225},{"c":81.89,"h":83.6899,"l":81.83,"n":4053,"o":82.83,"t":"2025-12-30T05:00:00Z","v":223424,"vw":82.004401},{"c":79.82,"h":81.86,"l":79.8,"n":5489,"o":81.82,"t":"2025-12-31T05:00:00Z","v":222820,"vw":80.295223},{"c":82.11,"h":82.27,"l":79.41,"n":5829,"o":79.95,"t":"2026-01-02T05:00:00Z","v":226235,"vw":81.633508},{"c":84.5,"h":85.46,"l":81.91,"n":9959,"o":81.91,"t":"2026-01-05T05:00:00Z","v":325041,"vw":84.407499},{"c":86.78,"h":86.8,"l":83.61,"n":7058,"o":83.61,"t":"2026-01-06T05:00:00Z","v":698795,"vw":86.417718},{"c":85.23,"h":87.25,"l":85.1746,"n":7748,"o":86.52,"t":"2026-01-07T05:00:00Z","v":250261,"vw":85.489808},{"c":86.13,"h":87.2858,"l":84.215,"n":7290,"o":84.91,"t":"2026-01-08T05:00:00Z","v":411970,"vw":86.290867},{"c":87.27,"h":88.3499,"l":85.525,"n":8742,"o":86.65,"t":"2026-01-09T05:00:00Z","v":468829,"vw":87.296066},{"c":88,"h":88.02,"l":86.665,"n":4341,"o":87.15,"t":"2026-01-12T05:00:00Z","v":318697,"vw":87.771051},{"c":88.24,"h":89.22,"l":87.6,"n":7739,"o":88.28,"t":"2026-01-13T05:00:00Z","v":517202,"vw":88.331743},{"c":91.35,"h":92.735,"l":87.46,"n":10929,"o":88.33,"t":"2026-01-14T05:00:00Z","v":686647,"vw":91.183254},{"c":93.12,"h":94.18,"l":90.85,"n":7610,"o":91.44,"t":"2026-01-15T05:00:00Z","v":304409,"vw":93.243582},{"c":91.88,"h":92.47,"l":90.238,"n":7097,"o":92.08,"t":"2026-01-16T05:00:00Z","v":348520,"vw":91.697813},{"c":90.56,"h":92.06,"l":89.36,"n":7106,"o":90.28,"t":"2026-01-20T05:00:00Z","v":328592,"vw":90.378493},{"c":93.11,"h":93.13,"l":90.6001,"n":7011,"o":91.29,"t":"2026-01-21T05:00:00Z","v":219695,"vw":92.297046},{"c":93.03,"h":95.5,"l":92.7,"n":6904,"o":93.84,"t":"2026-01-22T05:00:00Z","v":254953,"vw":93.809773},{"c":94.34,"h":95.635,"l":93.66,"n":7591,"o":94.82,"t":"2026-01-23T05:00:00Z","v":271826,"vw":94.317959},{"c":93.86,"h":94.99,"l":93.35,"n":5912,"o":94.35,"t":"2026-01-26T05:00:00Z","v":190673,"vw":93.942892},{"c":94.85,"h":95.04,"l":93.255,"n":5892,"o":93.6,"t":"2026-01-27T05:00:00Z","v":254351,"vw":94.662216},{"c":94.68,"h":95.81,"l":93.85,"n":7929,"o":94.62,"t":"2026-01-28T05:00:00Z","v":199030,"vw":94.723769},{"c":95.69,"h":95.75,"l":93.67,"n":5596,"o":94,"t":"2026-01-29T05:00:00Z","v":181140,"vw":95.326698},{"c":96.94,"h":97.05,"l":92.46,"n":11433,"o":94.49,"t":"2026-01-30T05:00:00Z","v":530387,"vw":96.358909},{"c":98.19,"h":98.37,"l":96.63,"n":8906,"o":96.89,"t":"2026-02-02T05:00:00Z","v":339748,"vw":97.891765},{"c":99.45,"h":99.58,"l":97.54,"n":14162,"o":97.89,"t":"2026-02-03T05:00:00Z","v":591145,"vw":98.966946},{"c":101.69,"h":102.82,"l":99.5,"n":11827,"o":99.5,"t":"2026-02-04T05:00:00Z","v":464099,"vw":101.70803},{"c":99.84,"h":102.22,"l":99.48,"n":8340,"o":102.07,"t":"2026-02-05T05:00:00Z","v":281955,"vw":100.18649},{"c":101.54,"h":102.35,"l":99.965,"n":8705,"o":100.67,"t":"2026-02-06T05:00:00Z","v":381157,"vw":101.558334},{"c":103.29,"h":103.3,"l":101.4,"n":6999,"o":101.4,"t":"2026-02-09T05:00:00Z","v":244647,"vw":102.988745},{"c":102.33,"h":104.81,"l":102.16,"n":6174,"o":102.92,"t":"2026-02-10T05:00:00Z","v":321944,"vw":102.855859},{"c":99.8,"h":103.17,"l":99.7,"n":8234,"o":103.17,"t":"2026-02-11T05:00:00Z","v":349789,"vw":100.3531},{"c":100.01,"h":101.515,"l":98.5,"n":9709,"o":101.41,"t":"2026-02-12T05:00:00Z","v":381023,"vw":99.848136},{"c":99.56,"h":100.57,"l":97.73,"n":7774,"o":99.42,"t":"2026-02-13T05:00:00Z","v":288466,"vw":99.610328},{"c":99.5,"h":100.27,"l":98.545,"n":7682,"o":99.79,"t":"2026-02-17T05:00:00Z","v":240942,"vw":99.643906},{"c":100.13,"h":100.22,"l":98.72,"n":6840,"o":99.01,"t":"2026-02-18T05:00:00Z","v":524872,"vw":99.955977},{"c":99.96,"h":100.125,"l":98.51,"n":5160,"o":99.15,"t":"2026-02-19T05:00:00Z","v":185013,"vw":99.718842},{"c":102.17,"h":103.16,"l":99.8,"n":9596,"o":100.2,"t":"2026-02-20T05:00:00Z","v":497416,"vw":101.770741},{"c":100.39,"h":103.5098,"l":98.63,"n":9055,"o":102.28,"t":"2026-02-23T05:00:00Z","v":321902,"vw":100.197981},{"c":100.09,"h":101.925,"l":99.7,"n":8110,"o":100.78,"t":"2026-02-24T05:00:00Z","v":405989,"vw":100.285645},{"c":99.49,"h":100.22,"l":98.02,"n":8570,"o":100.22,"t":"2026-02-25T05:00:00Z","v":341599,"vw":99.252058},{"c":103.07,"h":103.4099,"l":95,"n":12744,"o":96.5,"t":"2026-02-26T05:00:00Z","v":503365,"vw":101.852921},{"c":102.33,"h":103.355,"l":100.68,"n":9727,"o":102.98,"t":"2026-02-27T05:00:00Z","v":457531,"vw":102.342228},{"c":101.32,"h":101.67,"l":98.74,"n":8945,"o":100.02,"t":"2026-03-02T05:00:00Z","v":406193,"vw":100.796914},{"c":99.43,"h":99.45,"l":96.8,"n":8711,"o":98.29,"t":"2026-03-03T05:00:00Z","v":311860,"vw":98.683959},{"c":99.54,"h":100.47,"l":97.47,"n":7655,"o":99.8,"t":"2026-03-04T05:00:00Z","v":297557,"vw":99.410779},{"c":97.29,"h":99.675,"l":96.44,"n":14103,"o":98.58,"t":"2026-03-05T05:00:00Z","v":763554,"vw":97.502483},{"c":95.55,"h":96.0451,"l":93.62,"n":9906,"o":94.22,"t":"2026-03-06T05:00:00Z","v":412825,"vw":95.32783},{"c":95.75,"h":95.81,"l":90.69,"n":11315,"o":93.79,"t":"2026-03-09T04:00:00Z","v":869211,"vw":94.645902},{"c":95.52,"h":97.32,"l":94.05,"n":8944,"o":95.22,"t":"2026-03-10T04:00:00Z","v":429910,"vw":95.852854},{"c":95.26,"h":96.21,"l":94.35,"n":7005,"o":95.09,"t":"2026-03-11T04:00:00Z","v":310616,"vw":95.181584},{"c":92.89,"h":95.075,"l":92.74,"n":9134,"o":93.98,"t":"2026-03-12T04:00:00Z","v":379944,"vw":93.603208},{"c":93.02,"h":95.15,"l":92,"n":9426,"o":93.98,"t":"2026-03-13T04:00:00Z","v":362443,"vw":93.106321},{"c":94.44,"h":95.98,"l":93.835,"n":6433,"o":94.41,"t":"2026-03-16T04:00:00Z","v":257255,"vw":94.845209},{"c":94.45,"h":95.44,"l":93.145,"n":8568,"o":95.11,"t":"2026-03-17T04:00:00Z","v":330038,"vw":94.416438},{"c":94.08,"h":95.08,"l":93.21,"n":6520,"o":93.95,"t":"2026-03-18T04:00:00Z","v":338396,"vw":94.050321},{"c":91.3,"h":93.905,"l":91.13,"n":8995,"o":92.98,"t":"2026-03-19T04:00:00Z","v":430369,"vw":92.011116},{"c":89.33,"h":91.865,"l":88.325,"n":7993,"o":91.05,"t":"2026-03-20T04:00:00Z","v":792274,"vw":89.551409},{"c":92.46,"h":94.26,"l":90.765,"n":8354,"o":91.93,"t":"2026-03-23T04:00:00Z","v":352372,"vw":92.790271},{"c":93.33,"h":94.37,"l":91.21,"n":7340,"o":91.51,"t":"2026-03-24T04:00:00Z","v":283240,"vw":93.317736},{"c":93.62,"h":94.97,"l":92.61,"n":5782,"o":94.52,"t":"2026-03-25T04:00:00Z","v":167047,"vw":93.568903},{"c":91.06,"h":94,"l":90.8,"n":6235,"o":92.32,"t":"2026-03-26T04:00:00Z","v":227715,"vw":91.317197},{"c":92.16,"h":92.5775,"l":90.35,"n":7948,"o":90.74,"t":"2026-03-27T04:00:00Z","v":269859,"vw":91.798137},{"c":91.14,"h":93.1999,"l":90.555,"n":6965,"o":93.02,"t":"2026-03-30T04:00:00Z","v":345324,"vw":91.377147},{"c":93.48,"h":95.3,"l":91.1869,"n":5580,"o":92.63,"t":"2026-03-31T04:00:00Z","v":208994,"vw":93.515366},{"c":93.55,"h":94.61,"l":92.815,"n":8916,"o":94,"t":"2026-04-01T04:00:00Z","v":327274,"vw":93.814533},{"c":93.88,"h":94.89,"l":91.05,"n":6807,"o":92.14,"t":"2026-04-02T04:00:00Z","v":203339,"vw":93.703868},{"c":94.9,"h":95.44,"l":93.32,"n":4602,"o":93.72,"t":"2026-04-06T04:00:00Z","v":160120,"vw":94.859606},{"c":94.34,"h":95,"l":93.55,"n":5042,"o":94.43,"t":"2026-04-07T04:00:00Z","v":221888,"vw":94.267295},{"c":98.47,"h":99.145,"l":96.805,"n":7549,"o":98.07,"t":"2026-04-08T04:00:00Z","v":298356,"vw":98.507539},{"c":98.6,"h":99.36,"l":98.02,"n":6667,"o":98.19,"t":"2026-04-09T04:00:00Z","v":197639,"vw":98.715664},{"c":97.79,"h":98.7,"l":97.47,"n":6483,"o":98.64,"t":"2026-04-10T04:00:00Z","v":213882,"vw":98.046152},{"c":96.95,"h":97.45,"l":96.61,"n":6600,"o":97.45,"t":"2026-04-13T04:00:00Z","v":192395,"vw":96.935333},{"c":97.9,"h":98.91,"l":95.91,"n":7114,"o":96.93,"t":"2026-04-14T04:00:00Z","v":251263,"vw":97.981481},{"c":96.37,"h":97.53,"l":95.5,"n":8008,"o":97.53,"t":"2026-04-15T04:00:00Z","v":229120,"vw":96.35926},{"c":97.68,"h":97.87,"l":96,"n":7576,"o":96.21,"t":"2026-04-16T04:00:00Z","v":297341,"vw":97.484198},{"c":99.96,"h":103.3299,"l":98.155,"n":8446,"o":99.07,"t":"2026-04-17T04:00:00Z","v":463617,"vw":100.710448},{"c":98.11,"h":99.88,"l":96.57,"n":10155,"o":99.88,"t":"2026-04-20T04:00:00Z","v":528524,"vw":97.808279},{"c":98.86,"h":99.83,"l":97.81,"n":6760,"o":98.28,"t":"2026-04-21T04:00:00Z","v":238683,"vw":98.740245},{"c":99.03,"h":100.08,"l":98.78,"n":7682,"o":99.45,"t":"2026-04-22T04:00:00Z","v":260836,"vw":99.457771},{"c":98.88,"h":100.41,"l":98.01,"n":7229,"o":99.61,"t":"2026-04-23T04:00:00Z","v":221172,"vw":99.054624},{"c":98.1,"h":99.355,"l":97.03,"n":6030,"o":98.27,"t":"2026-04-24T04:00:00Z","v":218371,"vw":98.301879},{"c":96.87,"h":100.11,"l":96.43,"n":7342,"o":98,"t":"2026-04-27T04:00:00Z","v":362337,"vw":97.034149},{"c":97.32,"h":98.42,"l":95.12,"n":7637,"o":97.13,"t":"2026-04-28T04:00:00Z","v":230946,"vw":97.005168},{"c":95.34,"h":98.19,"l":94.795,"n":6814,"o":97.09,"t":"2026-04-29T04:00:00Z","v":278029,"vw":95.889432},{"c":96.82,"h":97.87,"l":94.725,"n":7201,"o":95.27,"t":"2026-04-30T04:00:00Z","v":312699,"vw":96.583203},{"c":95.72,"h":98.17,"l":95.25,"n":6030,"o":97.03,"t":"2026-05-01T04:00:00Z","v":176051,"vw":96.030083},{"c":93.44,"h":95.445,"l":93.07,"n":6795,"o":95.1,"t":"2026-05-04T04:00:00Z","v":258350,"vw":93.609699},{"c":93.79,"h":94.785,"l":93.3,"n":10021,"o":94.13,"t":"2026-05-05T04:00:00Z","v":356944,"vw":93.863352},{"c":85.95,"h":93.225,"l":85.085,"n":18556,"o":91.71,"t":"2026-05-06T04:00:00Z","v":858019,"vw":87.087184},{"c":89.53,"h":89.93,"l":86.11,"n":11282,"o":86.14,"t":"2026-05-07T04:00:00Z","v":509786,"vw":88.949843},{"c":91.55,"h":93.78,"l":90.245,"n":11090,"o":90.36,"t":"2026-05-08T04:00:00Z","v":520089,"vw":92.180829},{"c":87.69,"h":92.455,"l":87.47,"n":11189,"o":91.1,"t":"2026-05-11T04:00:00Z","v":632137,"vw":88.311779},{"c":84.79,"h":87.62,"l":84.74,"n":9082,"o":87.43,"t":"2026-05-12T04:00:00Z","v":477470,"vw":85.690083},{"c":84.55,"h":85.7999,"l":83.95,"n":8457,"o":84.79,"t":"2026-05-13T04:00:00Z","v":365458,"vw":84.592911},{"c":86.04,"h":86.85,"l":85.035,"n":8170,"o":85.5,"t":"2026-05-14T04:00:00Z","v":269607,"vw":85.994645},{"c":85.4,"h":87.18,"l":84.66,"n":6868,"o":85.49,"t":"2026-05-15T04:00:00Z","v":314731,"vw":85.643786},{"c":86.03,"h":87.56,"l":85.73,"n":7610,"o":86.35,"t":"2026-05-18T04:00:00Z","v":300331,"vw":86.391508},{"c":87.45,"h":88.43,"l":84.67,"n":9742,"o":86.49,"t":"2026-05-19T04:00:00Z","v":460372,"vw":87.310758},{"c":89.11,"h":89.83,"l":86.48,"n":7258,"o":87.31,"t":"2026-05-20T04:00:00Z","v":334546,"vw":88.83452},{"c":88.37,"h":89.3299,"l":86.9,"n":6637,"o":88.2,"t":"2026-05-21T04:00:00Z","v":251414,"vw":88.313766},{"c":88.43,"h":89.8177,"l":88.03,"n":6058,"o":88.38,"t":"2026-05-22T04:00:00Z","v":193956,"vw":88.480012},{"c":89.99,"h":91.99,"l":88.44,"n":7467,"o":88.68,"t":"2026-05-26T04:00:00Z","v":271573,"vw":89.73192},{"c":90.42,"h":92.18,"l":90.35,"n":9469,"o":90.71,"t":"2026-05-27T04:00:00Z","v":390037,"vw":91.192798},{"c":89.03,"h":90.21,"l":88.09,"n":6683,"o":89.66,"t":"2026-05-28T04:00:00Z","v":327192,"vw":89.025571},{"c":88.78,"h":89.87,"l":87.59,"n":8280,"o":87.6,"t":"2026-05-29T04:00:00Z","v":287033,"vw":88.951228},{"c":88.63,"h":89.01,"l":87.601,"n":9940,"o":88.08,"t":"2026-06-01T04:00:00Z","v":279591,"vw":88.493521},{"c":88.51,"h":88.88,"l":87.515,"n":8537,"o":88.11,"t":"2026-06-02T04:00:00Z","v":376640,"vw":88.273182},{"c":87.78,"h":89.3,"l":87.57,"n":7988,"o":88.08,"t":"2026-06-03T04:00:00Z","v":320863,"vw":88.152963},{"c":88.99,"h":89.47,"l":87.89,"n":8037,"o":88.73,"t":"2026-06-04T04:00:00Z","v":247831,"vw":88.811571},{"c":90,"h":90.11,"l":87.32,"n":7609,"o":88.31,"t":"2026-06-05T04:00:00Z","v":244465,"vw":89.234973},{"c":90.52,"h":91.74,"l":86.49,"n":8040,"o":90.4,"t":"2026-06-08T04:00:00Z","v":316940,"vw":90.80262},{"c":94.28,"h":94.6762,"l":91.44,"n":9735,"o":91.84,"t":"2026-06-09T04:00:00Z","v":431839,"vw":93.884375},{"c":94.55,"h":94.92,"l":92.41,"n":8667,"o":93.92,"t":"2026-06-10T04:00:00Z","v":294227,"vw":94.361103},{"c":99.44,"h":99.64,"l":94.84,"n":9445,"o":95,"t":"2026-06-11T04:00:00Z","v":341449,"vw":98.036359},{"c":98.16,"h":101.06,"l":97.975,"n":9414,"o":99.95,"t":"2026-06-12T04:00:00Z","v":370227,"vw":98.892253},{"c":97.25,"h":99.66,"l":96.58,"n":8456,"o":98.28,"t":"2026-06-15T04:00:00Z","v":278949,"vw":97.315927},{"c":97.6,"h":98.79,"l":96.93,"n":8218,"o":97.93,"t":"2026-06-16T04:00:00Z","v":268046,"vw":97.976945},{"c":100.49,"h":101.34,"l":97,"n":10467,"o":97.22,"t":"2026-06-17T04:00:00Z","v":494951,"vw":100.343092},{"c":107.73,"h":108.66,"l":101.73,"n":10396,"o":102.69,"t":"2026-06-18T04:00:00Z","v":681557,"vw":107.078197},{"c":107.09,"h":108.065,"l":106.1101,"n":11317,"o":107.43,"t":"2026-06-22T04:00:00Z","v":536136,"vw":106.903921},{"c":108.06,"h":108.285,"l":106,"n":10379,"o":106.6,"t":"2026-06-23T04:00:00Z","v":389763,"vw":107.391553},{"c":109.5,"h":111.21,"l":108.41,"n":9408,"o":108.76,"t":"2026-06-24T04:00:00Z","v":293038,"vw":109.329925},{"c":113.2,"h":113.25,"l":109.52,"n":9057,"o":110.2,"t":"2026-06-25T04:00:00Z","v":253165,"vw":112.246987},{"c":118.08,"h":118.7,"l":114.67,"n":13555,"o":115.85,"t":"2026-06-26T04:00:00Z","v":1291605,"vw":117.896583},{"c":117.35,"h":118.68,"l":114.735,"n":12660,"o":116.99,"t":"2026-06-29T04:00:00Z","v":508420,"vw":117.217718},{"c":118.53,"h":118.705,"l":115.86,"n":10543,"o":116.55,"t":"2026-06-30T04:00:00Z","v":372310,"vw":118.085563},{"c":118.31,"h":119.365,"l":115.16,"n":9397,"o":118.45,"t":"2026-07-01T04:00:00Z","v":270929,"vw":118.418237},{"c":117.56,"h":119.29,"l":115.1601,"n":8051,"o":118.45,"t":"2026-07-02T04:00:00Z","v":414643,"vw":117.222142},{"c":117.22,"h":119.65,"l":115.69,"n":8045,"o":118.13,"t":"2026-07-06T04:00:00Z","v":241642,"vw":117.065689},{"c":114.58,"h":118.18,"l":113.725,"n":9536,"o":116.98,"t":"2026-07-07T04:00:00Z","v":326217,"vw":115.10334},{"c":111.32,"h":113.98,"l":110.41,"n":9685,"o":113.98,"t":"2026-07-08T04:00:00Z","v":422875,"vw":111.670002},{"c":113.72,"h":114.37,"l":110.55,"n":7575,"o":111.66,"t":"2026-07-09T04:00:00Z","v":232407,"vw":113.263136},{"c":110.69,"h":113.675,"l":109.94,"n":8893,"o":112.99,"t":"2026-07-10T04:00:00Z","v":284140,"vw":111.584884},{"c":109.14,"h":111.63,"l":109.1,"n":8402,"o":111.22,"t":"2026-07-13T04:00:00Z","v":287825,"vw":109.632681},{"c":112.42,"h":112.96,"l":108.21,"n":8040,"o":109.99,"t":"2026-07-14T04:00:00Z","v":245838,"vw":111.567233},{"c":114.47,"h":115.07,"l":110.62,"n":7810,"o":111.84,"t":"2026-07-15T04:00:00Z","v":230187,"vw":114.150552},{"c":116.22,"h":118.45,"l":114.91,"n":7001,"o":114.91,"t":"2026-07-16T04:00:00Z","v":305130,"vw":116.448162},{"c":114.78,"h":118.282,"l":113.7201,"n":6647,"o":115.55,"t":"2026-07-17T04:00:00Z","v":186958,"vw":115.40738},{"c":111.53,"h":117.5056,"l":111.01,"n":8340,"o":115.17,"t":"2026-07-20T04:00:00Z","v":233014,"vw":112.024525},{"c":109.4,"h":112.85,"l":109.26,"n":7457,"o":111.64,"t":"2026-07-21T04:00:00Z","v":216060,"vw":109.873112},{"c":106.7,"h":109.57,"l":106.27,"n":7381,"o":108.53,"t":"2026-07-22T04:00:00Z","v":239053,"vw":107.31835},{"c":105.43,"h":106.71,"l":104.27,"n":7681,"o":105.29,"t":"2026-07-23T04:00:00Z","v":192003,"vw":105.512816},{"c":104.66,"h":106.25,"l":103.15,"n":10202,"o":105.53,"t":"2026-07-24T04:00:00Z","v":253225,"vw":104.56827},{"c":103.81,"h":106.39,"l":103.03,"n":9243,"o":105.27,"t":"2026-07-27T04:00:00Z","v":527917,"vw":103.930747},{"c":103.37,"h":105.4675,"l":102.13,"n":8482,"o":104.01,"t":"2026-07-28T04:00:00Z","v":255830,"vw":103.408036},{"c":102.55,"h":104.27,"l":101.449,"n":9193,"o":102.71,"t":"2026-07-29T04:00:00Z","v":252130,"vw":102.817776},{"c":100.39,"h":103.26,"l":100.06,"n":8262,"o":102.04,"t":"2026-07-30T04:00:00Z","v":320428,"vw":101.078955},{"c":101.27,"h":102.34,"l":99.54,"n":7209,"o":100.37,"t":"2026-07-31T04:00:00Z","v":226702,"vw":101.382822},{"c":102.19,"h":104.56,"l":101.03,"n":9051,"o":102.35,"t":"2026-08-03T04:00:00Z","v":271912,"vw":102.178594},{"c":102.13,"h":104.88,"l":101.94,"n":10070,"o":103.17,"t":"2026-08-04T04:00:00Z","v":389579,"vw":103.09159},{"c":103.15,"h":103.94,"l":101.01,"n":11056,"o":102.71,"t":"2026-08-05T04:00:00Z","v":351873,"vw":102.951666},{"c":93.85,"h":112.3,"l":90.4,"n":21893,"o":108.31,"t":"2026-08-06T04:00:00Z","v":1109682,"vw":98.924501},{"c":93.29,"h":95.41,"l":91.01,"n":13163,"o":91.01,"t":"2026-08-07T04:00:00Z","v":501921,"vw":93.922282},{"c":91.44,"h":94.585,"l":90.04,"n":13760,"o":92.84,"t":"2026-08-10T04:00:00Z","v":527554,"vw":91.609233},{"c":90.37,"h":93.82,"l":90.3,"n":11935,"o":91.17,"t":"2026-08-11T04:00:00Z","v":542835,"vw":91.890145},{"c":89.1,"h":91.865,"l":88.63,"n":12760,"o":91.14,"t":"2026-08-12T04:00:00Z","v":488838,"vw":89.848036},{"c":89.9,"h":90.94,"l":88.715,"n":9947,"o":89.68,"t":"2026-08-13T04:00:00Z","v":517780,"vw":90.048555},{"c":90.06,"h":91.15,"l":88.96,"n":10817,"o":89.47,"t":"2026-08-14T04:00:00Z","v":357775,"vw":89.862392},{"c":90.66,"h":91.015,"l":89.13,"n":10024,"o":89.31,"t":"2026-08-17T04:00:00Z","v":299738,"vw":90.61389},{"c":89.58,"h":91.605,"l":89.16,"n":12229,"o":90.47,"t":"2026-08-18T04:00:00Z","v":427319,"vw":90.008078},{"c":89.56,"h":92.335,"l":89.41,"n":10473,"o":90.84,"t":"2026-08-19T04:00:00Z","v":362079,"vw":89.985933},{"c":89.25,"h":89.28,"l":86.865,"n":11045,"o":88.39,"t":"2026-08-20T04:00:00Z","v":450252,"vw":88.64469},{"c":88.82,"h":90.445,"l":88.34,"n":10955,"o":89.53,"t":"2026-08-21T04:00:00Z","v":475714,"vw":88.997383},{"c":89.67,"h":90.085,"l":89.19,"n":11483,"o":89.19,"t":"2026-08-24T04:00:00Z","v":335358,"vw":89.687023},{"c":86.21,"h":89.9975,"l":86.12,"n":16145,"o":89.41,"t":"2026-08-25T04:00:00Z","v":749960,"vw":87.913161},{"c":86.8,"h":88.17,"l":85.82,"n":10765,"o":86.79,"t":"2026-08-26T04:00:00Z","v":331382,"vw":86.955362},{"c":84.95,"h":88.14,"l":84.56,"n":9887,"o":86.48,"t":"2026-08-27T04:00:00Z","v":367593,"vw":85.164479},{"c":86.91,"h":87.4,"l":85.79,"n":8173,"o":85.83,"t":"2026-08-28T04:00:00Z","v":311152,"vw":86.886796},{"c":86.39,"h":87.28,"l":85.9,"n":8410,"o":87.28,"t":"2026-08-31T04:00:00Z","v":337279,"vw":86.371163},{"c":85.89,"h":87.225,"l":85.74,"n":10607,"o":85.75,"t":"2026-09-01T04:00:00Z","v":253662,"vw":86.065021},{"c":86.87,"h":87.385,"l":85.645,"n":9447,"o":86.33,"t":"2026-09-02T04:00:00Z","v":367518,"vw":86.907317},{"c":86.59,"h":87.555,"l":85.355,"n":7790,"o":87.53,"t":"2026-09-03T04:00:00Z","v":244611,"vw":86.457008},{"c":86.88,"h":87.61,"l":86.38,"n":8285,"o":86.74,"t":"2026-09-04T04:00:00Z","v":263436,"vw":86.819194},{"c":85.79,"h":86.63,"l":85.67,"n":10659,"o":86.63,"t":"2026-09-08T04:00:00Z","v":322759,"vw":85.919375},{"c":85.55,"h":86.375,"l":84.85,"n":10222,"o":85.27,"t":"2026-09-09T04:00:00Z","v":302868,"vw":85.493225},{"c":85.27,"h":86.3,"l":83.97,"n":11366,"o":85.03,"t":"2026-09-10T04:00:00Z","v":294294,"vw":85.031405},{"c":85.16,"h":86.68,"l":85.09,"n":7796,"o":86.68,"t":"2026-09-11T04:00:00Z","v":272335,"vw":85.655739},{"c":84.59,"h":85.27,"l":83.74,"n":8099,"o":85.16,"t":"2026-09-14T04:00:00Z","v":273899,"vw":84.571973},{"c":83.1,"h":84.68,"l":82.93,"n":7896,"o":84.68,"t":"2026-09-15T04:00:00Z","v":289063,"vw":83.3336},{"c":82.71,"h":84.31,"l":82.02,"n":12148,"o":82.84,"t":"2026-09-16T04:00:00Z","v":329571,"vw":83.152103},{"c":81.55,"h":84.1,"l":81.47,"n":11554,"o":83.89,"t":"2026-09-17T04:00:00Z","v":332176,"vw":82.182887},{"c":80.55,"h":81.62,"l":80.52,"n":12367,"o":81.42,"t":"2026-09-18T04:00:00Z","v":955819,"vw":80.659039},{"c":81.92,"h":82.615,"l":80.18,"n":11053,"o":80.98,"t":"2026-09-21T04:00:00Z","v":322293,"vw":81.986483},{"c":83.2,"h":84.12,"l":82.41,"n":11547,"o":83.14,"t":"2026-09-22T04:00:00Z","v":459638,"vw":83.233842},{"c":82.95,"h":84.44,"l":81.31,"n":9734,"o":82.69,"t":"2026-09-23T04:00:00Z","v":298149,"vw":82.755444},{"c":82.36,"h":83.54,"l":82.039,"n":8815,"o":82.48,"t":"2026-09-24T04:00:00Z","v":335765,"vw":82.410162},{"c":83.02,"h":84.045,"l":81.935,"n":7668,"o":82.57,"t":"2026-09-25T04:00:00Z","v":321199,"vw":83.173612},{"c":83.79,"h":84.14,"l":82.495,"n":8402,"o":82.97,"t":"2026-09-28T04:00:00Z","v":299523,"vw":83.650591},{"c":82.42,"h":85.24,"l":82.37,"n":8418,"o":83.76,"t":"2026-09-29T04:00:00Z","v":313996,"vw":82.979966},{"c":82.5,"h":83.93,"l":81.54,"n":8527,"o":82.57,"t":"2026-09-30T04:00:00Z","v":402864,"vw":82.853836},{"c":83.41,"h":84.035,"l":81.87,"n":9307,"o":82.46,"t":"2026-10-01T04:00:00Z","v":304951,"vw":83.059416},{"c":83.65,"h":84.275,"l":83.24,"n":6233,"o":83.88,"t":"2026-10-02T04:00:00Z","v":285959,"vw":83.754137},{"c":83.39,"h":84.135,"l":82.2301,"n":7502,"o":83.75,"t":"2026-10-05T04:00:00Z","v":292077,"vw":83.472129},{"c":82.96,"h":83.65,"l":82.24,"n":7186,"o":83.65,"t":"2026-10-06T04:00:00Z","v":205977,"vw":82.848058},{"c":80.57,"h":83.76,"l":80.31,"n":7380,"o":82.62,"t":"2026-10-07T04:00:00Z","v":401272,"vw":80.961016},{"c":79.14,"h":81.38,"l":78.23,"n":9737,"o":80.4,"t":"2026-10-08T04:00:00Z","v":421859,"vw":79.238919},{"c":79.18,"h":80.445,"l":77.91,"n":8254,"o":79.14,"t":"2026-10-09T04:00:00Z","v":409726,"vw":78.742351},{"c":80.48,"h":80.75,"l":78.77,"n":8093,"o":78.77,"t":"2026-10-12T04:00:00Z","v":250347,"vw":80.250939},{"c":81.31,"h":82.48,"l":80.63,"n":7172,"o":80.77,"t":"2026-10-13T04:00:00Z","v":260543,"vw":81.123914},{"c":78.02,"h":80.64,"l":76.955,"n":13204,"o":80.09,"t":"2026-10-14T04:00:00Z","v":479957,"vw":78.316251},{"c":79.46,"h":81.35,"l":79.03,"n":10357,"o":79.31,"t":"2026-10-15T04:00:00Z","v":365541,"vw":80.017839},{"c":80.25,"h":80.83,"l":79.575,"n":8231,"o":79.77,"t":"2026-10-16T04:00:00Z","v":327176,"vw":80.133962},{"c":79.46,"h":80.51,"l":78.89,"n":5619,"o":80.44,"t":"2026-10-19T04:00:00Z","v":204353,"vw":79.525596},{"c":80.89,"h":81.09,"l":79.3701,"n":7387,"o":79.91,"t":"2026-10-20T04:00:00Z","v":322386,"vw":80.569614},{"c":79.97,"h":81.59,"l":79.455,"n":6824,"o":80.67,"t":"2026-10-21T04:00:00Z","v":186200,"vw":80.168057},{"c":81.97,"h":82.47,"l":80.18,"n":8315,"o":80.59,"t":"2026-10-22T04:00:00Z","v":268109,"vw":81.869094},{"c":81.58,"h":81.58,"l":80.06,"n":1931,"o":81.14,"t":"2026-10-23T04:00:00Z","v":39209,"vw":80.951364}],"volatilityBars":[{"c":81,"h":81,"l":81,"n":8,"o":81,"t":"2026-09-22T08:00:00Z","v":400,"vw":81},{"c":82.91,"h":83.51,"l":82.91,"n":136,"o":83.14,"t":"2026-09-22T13:30:00Z","v":6842,"vw":83.163031},{"c":82.57,"h":83.21,"l":82.41,"n":71,"o":82.93,"t":"2026-09-22T13:45:00Z","v":2589,"vw":82.942343},{"c":84.12,"h":84.12,"l":82.71,"n":456,"o":82.71,"t":"2026-09-22T14:00:00Z","v":17824,"vw":83.787105},{"c":83.57,"h":84.12,"l":83.47,"n":200,"o":84.12,"t":"2026-09-22T14:15:00Z","v":6098,"vw":83.97077},{"c":83.12,"h":83.47,"l":83.11,"n":234,"o":83.47,"t":"2026-09-22T14:30:00Z","v":5662,"vw":83.3},{"c":82.56,"h":82.86,"l":82.535,"n":225,"o":82.86,"t":"2026-09-22T14:45:00Z","v":8778,"vw":82.614238},{"c":82.58,"h":82.69,"l":82.43,"n":218,"o":82.68,"t":"2026-09-22T15:00:00Z","v":5357,"vw":82.582072},{"c":82.86,"h":82.86,"l":82.585,"n":117,"o":82.585,"t":"2026-09-22T15:15:00Z","v":2355,"vw":82.749643},{"c":82.66,"h":82.78,"l":82.59,"n":229,"o":82.7,"t":"2026-09-22T15:30:00Z","v":9668,"vw":82.672812},{"c":83.17,"h":83.23,"l":82.64,"n":205,"o":82.715,"t":"2026-09-22T15:45:00Z","v":4135,"vw":82.944009},{"c":83.2275,"h":83.31,"l":83.21,"n":109,"o":83.27,"t":"2026-09-22T16:00:00Z","v":2681,"vw":83.242227},{"c":83.175,"h":83.175,"l":83.03,"n":290,"o":83.09,"t":"2026-09-22T16:15:00Z","v":10772,"vw":83.121263},{"c":83.175,"h":83.295,"l":83.155,"n":148,"o":83.155,"t":"2026-09-22T16:30:00Z","v":2444,"vw":83.217857},{"c":83.255,"h":83.285,"l":83.13,"n":199,"o":83.15,"t":"2026-09-22T16:45:00Z","v":4937,"vw":83.186217},{"c":82.995,"h":83.255,"l":82.96,"n":722,"o":83.255,"t":"2026-09-22T17:00:00Z","v":25801,"vw":83.076563},{"c":82.915,"h":83.51,"l":82.8001,"n":331,"o":83.02,"t":"2026-09-22T17:15:00Z","v":22344,"vw":83.325996},{"c":82.81,"h":82.92,"l":82.76,"n":235,"o":82.92,"t":"2026-09-22T17:30:00Z","v":5682,"vw":82.818137},{"c":83.09,"h":83.09,"l":82.78,"n":227,"o":82.8,"t":"2026-09-22T17:45:00Z","v":5117,"vw":82.926467},{"c":82.9,"h":83.14,"l":82.9,"n":297,"o":83.04,"t":"2026-09-22T18:00:00Z","v":6524,"vw":83.042674},{"c":83.095,"h":83.13,"l":82.96,"n":198,"o":82.96,"t":"2026-09-22T18:15:00Z","v":4077,"vw":83.058738},{"c":82.745,"h":83.18,"l":82.74,"n":470,"o":83.17,"t":"2026-09-22T18:30:00Z","v":11873,"vw":82.867815},{"c":82.78,"h":83.0913,"l":82.77,"n":199,"o":82.83,"t":"2026-09-22T18:45:00Z","v":6835,"vw":82.970359},{"c":82.935,"h":82.97,"l":82.77,"n":189,"o":82.77,"t":"2026-09-22T19:00:00Z","v":4426,"vw":82.861266},{"c":83.101,"h":83.18,"l":82.88,"n":382,"o":82.88,"t":"2026-09-22T19:15:00Z","v":10346,"vw":83.050739},{"c":83.35,"h":83.55,"l":83.06,"n":643,"o":83.1,"t":"2026-09-22T19:30:00Z","v":36530,"vw":83.413274},{"c":83.23,"h":83.825,"l":83.17,"n":2097,"o":83.45,"t":"2026-09-22T19:45:00Z","v":79610,"vw":83.429106},{"c":83.2,"h":83.2,"l":83.2,"n":30,"o":83.2,"t":"2026-09-22T20:00:00Z","v":122714,"vw":83.2},{"c":82.745,"h":84.44,"l":82.69,"n":37,"o":82.69,"t":"2026-09-23T13:30:00Z","v":1952,"vw":82.802672},{"c":82.085,"h":82.745,"l":81.69,"n":281,"o":82.3,"t":"2026-09-23T13:45:00Z","v":4700,"vw":82.084762},{"c":82.53,"h":82.53,"l":81.31,"n":284,"o":81.7,"t":"2026-09-23T14:00:00Z","v":11068,"vw":82.055285},{"c":82.465,"h":82.72,"l":82.25,"n":161,"o":82.7,"t":"2026-09-23T14:15:00Z","v":4102,"vw":82.39556},{"c":82.21,"h":82.59,"l":82.21,"n":186,"o":82.52,"t":"2026-09-23T14:30:00Z","v":5211,"vw":82.410419},{"c":82.125,"h":82.31,"l":81.98,"n":133,"o":82.235,"t":"2026-09-23T14:45:00Z","v":3481,"vw":82.192181},{"c":82.36,"h":82.36,"l":82.25,"n":83,"o":82.33,"t":"2026-09-23T15:00:00Z","v":1755,"vw":82.311429},{"c":81.92,"h":82.57,"l":81.92,"n":176,"o":82.57,"t":"2026-09-23T15:15:00Z","v":5602,"vw":82.232886},{"c":82.06,"h":82.08,"l":81.7737,"n":163,"o":81.98,"t":"2026-09-23T15:30:00Z","v":3970,"vw":82.020802},{"c":82.145,"h":82.15,"l":82.06,"n":77,"o":82.06,"t":"2026-09-23T15:45:00Z","v":1694,"vw":82.10923},{"c":81.985,"h":82.13,"l":81.96,"n":203,"o":82.07,"t":"2026-09-23T16:00:00Z","v":6043,"vw":82.059675},{"c":82.44,"h":82.87,"l":82,"n":576,"o":82.13,"t":"2026-09-23T16:15:00Z","v":28131,"vw":82.47322},{"c":82.64,"h":82.64,"l":82.53,"n":65,"o":82.53,"t":"2026-09-23T16:30:00Z","v":678,"vw":82.585},{"c":82.525,"h":82.62,"l":82.515,"n":39,"o":82.515,"t":"2026-09-23T16:45:00Z","v":876,"vw":82.541712},{"c":82.495,"h":82.54,"l":82.4,"n":203,"o":82.54,"t":"2026-09-23T17:00:00Z","v":6960,"vw":82.467644},{"c":82.65,"h":82.795,"l":82.48,"n":156,"o":82.58,"t":"2026-09-23T17:15:00Z","v":3853,"vw":82.653639},{"c":82.595,"h":82.61,"l":82.37,"n":248,"o":82.61,"t":"2026-09-23T17:30:00Z","v":4656,"vw":82.509633},{"c":82.635,"h":82.635,"l":82.58,"n":60,"o":82.63,"t":"2026-09-23T17:45:00Z","v":1784,"vw":82.606391},{"c":82.69,"h":82.72,"l":82.655,"n":203,"o":82.69,"t":"2026-09-23T18:00:00Z","v":5732,"vw":82.686213},{"c":82.52,"h":82.75,"l":82.52,"n":203,"o":82.74,"t":"2026-09-23T18:15:00Z","v":3988,"vw":82.622975},{"c":83.23,"h":83.23,"l":82.405,"n":330,"o":82.44,"t":"2026-09-23T18:30:00Z","v":9453,"vw":82.815973},{"c":83.11,"h":83.2,"l":83.02,"n":336,"o":83.15,"t":"2026-09-23T18:45:00Z","v":6670,"vw":83.108379},{"c":83.065,"h":83.23,"l":83,"n":228,"o":83.21,"t":"2026-09-23T19:00:00Z","v":5516,"vw":83.127727},{"c":83.005,"h":83.09,"l":82.95,"n":322,"o":83.07,"t":"2026-09-23T19:15:00Z","v":7704,"vw":83.011059},{"c":83.24,"h":83.28,"l":83.04,"n":542,"o":83.06,"t":"2026-09-23T19:30:00Z","v":13502,"vw":83.158477},{"c":82.95,"h":83.27,"l":82.91,"n":1842,"o":83.24,"t":"2026-09-23T19:45:00Z","v":62412,"vw":83.057203},{"c":82.95,"h":82.95,"l":82.95,"n":42,"o":82.95,"t":"2026-09-23T20:00:00Z","v":59066,"vw":82.95},{"c":83.28,"h":83.28,"l":82.1975,"n":74,"o":82.48,"t":"2026-09-24T13:30:00Z","v":6281,"vw":82.662382},{"c":83.234,"h":83.27,"l":83.234,"n":27,"o":83.25,"t":"2026-09-24T13:45:00Z","v":588,"vw":83.257156},{"c":83.1,"h":83.54,"l":82.57,"n":154,"o":82.57,"t":"2026-09-24T14:00:00Z","v":4048,"vw":83.077085},{"c":82.42,"h":83.015,"l":82.42,"n":126,"o":83.015,"t":"2026-09-24T14:15:00Z","v":3961,"vw":82.765877},{"c":82.34,"h":82.595,"l":82.34,"n":77,"o":82.58,"t":"2026-09-24T14:30:00Z","v":1745,"vw":82.512222},{"c":82.27,"h":82.6,"l":82.13,"n":186,"o":82.465,"t":"2026-09-24T14:45:00Z","v":8604,"vw":82.434615},{"c":82.17,"h":82.28,"l":82.16,"n":35,"o":82.27,"t":"2026-09-24T15:00:00Z","v":954,"vw":82.203333},{"c":82.43,"h":82.43,"l":82.04,"n":166,"o":82.17,"t":"2026-09-24T15:15:00Z","v":4625,"vw":82.236848},{"c":82.13,"h":82.47,"l":82.09,"n":200,"o":82.4175,"t":"2026-09-24T15:30:00Z","v":5690,"vw":82.325197},{"c":82.4,"h":82.6782,"l":82.039,"n":413,"o":82.115,"t":"2026-09-24T15:45:00Z","v":19906,"vw":82.501975},{"c":82.31,"h":82.31,"l":82.14,"n":51,"o":82.295,"t":"2026-09-24T16:00:00Z","v":3184,"vw":82.279134},{"c":82.55,"h":82.95,"l":82.29,"n":474,"o":82.29,"t":"2026-09-24T16:15:00Z","v":11535,"vw":82.652692},{"c":82.69,"h":82.8,"l":82.58,"n":303,"o":82.72,"t":"2026-09-24T16:30:00Z","v":10082,"vw":82.750719},{"c":82.71,"h":82.8196,"l":82.64,"n":77,"o":82.64,"t":"2026-09-24T16:45:00Z","v":1910,"vw":82.722164},{"c":82.68,"h":82.825,"l":82.51,"n":133,"o":82.695,"t":"2026-09-24T17:00:00Z","v":4228,"vw":82.645861},{"c":82.48,"h":82.815,"l":82.48,"n":157,"o":82.815,"t":"2026-09-24T17:15:00Z","v":7873,"vw":82.637092},{"c":82.41,"h":82.565,"l":82.34,"n":111,"o":82.55,"t":"2026-09-24T17:30:00Z","v":2819,"vw":82.455286},{"c":82.38,"h":82.435,"l":82.38,"n":60,"o":82.41,"t":"2026-09-24T17:45:00Z","v":1431,"vw":82.407857},{"c":82.645,"h":82.68,"l":82.41,"n":172,"o":82.52,"t":"2026-09-24T18:00:00Z","v":5232,"vw":82.541512},{"c":82.605,"h":82.755,"l":82.6,"n":233,"o":82.75,"t":"2026-09-24T18:15:00Z","v":4100,"vw":82.683},{"c":82.43,"h":82.5,"l":82.27,"n":226,"o":82.5,"t":"2026-09-24T18:30:00Z","v":4905,"vw":82.38901},{"c":82.525,"h":82.55,"l":82.32,"n":316,"o":82.445,"t":"2026-09-24T18:45:00Z","v":8323,"vw":82.437701},{"c":82.35,"h":82.495,"l":82.33,"n":279,"o":82.42,"t":"2026-09-24T19:00:00Z","v":7182,"vw":82.419391},{"c":82.53,"h":82.53,"l":82.27,"n":372,"o":82.27,"t":"2026-09-24T19:15:00Z","v":8428,"vw":82.40178},{"c":82.48,"h":82.59,"l":82.47,"n":413,"o":82.53,"t":"2026-09-24T19:30:00Z","v":11664,"vw":82.519845},{"c":82.36,"h":82.43,"l":82.12,"n":1695,"o":82.43,"t":"2026-09-24T19:45:00Z","v":74732,"vw":82.234452},{"c":82.36,"h":82.36,"l":82.36,"n":28,"o":82.36,"t":"2026-09-24T20:00:00Z","v":89812,"vw":82.36},{"c":82.61,"h":82.61,"l":82.115,"n":72,"o":82.57,"t":"2026-09-25T13:30:00Z","v":6021,"vw":82.486091},{"c":82.093,"h":82.285,"l":81.935,"n":26,"o":82.285,"t":"2026-09-25T13:45:00Z","v":728,"vw":82.1756},{"c":82.32,"h":82.32,"l":82,"n":35,"o":82,"t":"2026-09-25T14:00:00Z","v":2457,"vw":82.192364},{"c":82.72,"h":82.72,"l":82.345,"n":48,"o":82.345,"t":"2026-09-25T14:15:00Z","v":1048,"vw":82.527835},{"c":82.5,"h":82.5,"l":82.5,"n":6,"o":82.5,"t":"2026-09-25T14:30:00Z","v":111,"vw":82.5},{"c":82.15,"h":82.55,"l":82.15,"n":73,"o":82.55,"t":"2026-09-25T14:45:00Z","v":1795,"vw":82.252921},{"c":82.49,"h":82.49,"l":82.27,"n":112,"o":82.29,"t":"2026-09-25T15:00:00Z","v":3268,"vw":82.358097},{"c":82.48,"h":82.73,"l":82.48,"n":97,"o":82.59,"t":"2026-09-25T15:15:00Z","v":2259,"vw":82.601152},{"c":82.26,"h":82.36,"l":82.26,"n":39,"o":82.36,"t":"2026-09-25T15:30:00Z","v":1217,"vw":82.278571},{"c":83.39,"h":83.39,"l":82.43,"n":252,"o":82.46,"t":"2026-09-25T15:45:00Z","v":5255,"vw":82.68771},{"c":83.63,"h":83.74,"l":83.37,"n":209,"o":83.41,"t":"2026-09-25T16:00:00Z","v":7598,"vw":83.562411},{"c":83.93,"h":83.93,"l":83.63,"n":221,"o":83.63,"t":"2026-09-25T16:15:00Z","v":8418,"vw":83.743945},{"c":83.94,"h":84.03,"l":83.88,"n":138,"o":83.97,"t":"2026-09-25T16:30:00Z","v":5126,"vw":83.961765},{"c":83.88,"h":83.88,"l":83.88,"n":12,"o":83.88,"t":"2026-09-25T16:45:00Z","v":251,"vw":83.88},{"c":83.91,"h":83.98,"l":83.82,"n":246,"o":83.98,"t":"2026-09-25T17:00:00Z","v":12651,"vw":83.909474},{"c":83.65,"h":83.83,"l":83.545,"n":144,"o":83.83,"t":"2026-09-25T17:15:00Z","v":2607,"vw":83.655811},{"c":83.73,"h":83.73,"l":83.43,"n":127,"o":83.53,"t":"2026-09-25T17:30:00Z","v":2562,"vw":83.583195},{"c":83.5301,"h":83.5301,"l":83.5301,"n":22,"o":83.5301,"t":"2026-09-25T17:45:00Z","v":348,"vw":83.5301},{"c":83.77,"h":83.77,"l":83.59,"n":167,"o":83.63,"t":"2026-09-25T18:00:00Z","v":3203,"vw":83.680171},{"c":83.9825,"h":84.045,"l":83.865,"n":120,"o":83.965,"t":"2026-09-25T18:15:00Z","v":5187,"vw":83.971633},{"c":83.82,"h":83.82,"l":83.82,"n":5,"o":83.82,"t":"2026-09-25T18:30:00Z","v":161,"vw":83.82},{"c":83.69,"h":83.83,"l":83.69,"n":253,"o":83.725,"t":"2026-09-25T18:45:00Z","v":5095,"vw":83.730019},{"c":83.705,"h":83.78,"l":83.665,"n":213,"o":83.69,"t":"2026-09-25T19:00:00Z","v":8316,"vw":83.707439},{"c":83.71,"h":83.78,"l":83.705,"n":197,"o":83.705,"t":"2026-09-25T19:15:00Z","v":4953,"vw":83.738519},{"c":83.49,"h":83.74,"l":83.49,"n":371,"o":83.6301,"t":"2026-09-25T19:30:00Z","v":10808,"vw":83.660636},{"c":83.07,"h":83.64,"l":83,"n":1892,"o":83.62,"t":"2026-09-25T19:45:00Z","v":61087,"vw":83.223946},{"c":83.02,"h":83.035,"l":83.02,"n":31,"o":83.035,"t":"2026-09-25T20:00:00Z","v":132059,"vw":83.020017},{"c":82.97,"h":83.455,"l":82.495,"n":112,"o":82.97,"t":"2026-09-28T13:30:00Z","v":6198,"vw":82.860332},{"c":83.3318,"h":83.92,"l":82.97,"n":238,"o":82.97,"t":"2026-09-28T13:45:00Z","v":9991,"vw":83.363489},{"c":83.595,"h":83.595,"l":83.26,"n":65,"o":83.26,"t":"2026-09-28T14:00:00Z","v":1363,"vw":83.475082},{"c":83.64,"h":83.99,"l":83.595,"n":43,"o":83.99,"t":"2026-09-28T14:15:00Z","v":1246,"vw":83.679742},{"c":83.48,"h":83.48,"l":83.31,"n":106,"o":83.31,"t":"2026-09-28T14:30:00Z","v":2730,"vw":83.403194},{"c":83.52,"h":83.685,"l":83.52,"n":53,"o":83.525,"t":"2026-09-28T14:45:00Z","v":705,"vw":83.5625},{"c":83.11,"h":83.39,"l":83.05,"n":208,"o":83.39,"t":"2026-09-28T15:00:00Z","v":5091,"vw":83.228167},{"c":82.915,"h":83.01,"l":82.88,"n":59,"o":82.98,"t":"2026-09-28T15:15:00Z","v":1246,"vw":82.9625},{"c":83.04,"h":83.04,"l":82.74,"n":277,"o":82.91,"t":"2026-09-28T15:30:00Z","v":6181,"vw":82.876558},{"c":83.01,"h":83.035,"l":82.89,"n":48,"o":83.03,"t":"2026-09-28T15:45:00Z","v":1146,"vw":82.985625},{"c":83.28,"h":83.28,"l":83.025,"n":107,"o":83.025,"t":"2026-09-28T16:00:00Z","v":2795,"vw":83.214231},{"c":83.705,"h":83.74,"l":83.34,"n":247,"o":83.45,"t":"2026-09-28T16:15:00Z","v":7066,"vw":83.519596},{"c":83.105,"h":83.58,"l":83.02,"n":115,"o":83.58,"t":"2026-09-28T16:30:00Z","v":3383,"vw":83.209121},{"c":83,"h":83.25,"l":83,"n":88,"o":83.23,"t":"2026-09-28T16:45:00Z","v":2435,"vw":83.145874},{"c":83.53,"h":83.7,"l":83.095,"n":269,"o":83.17,"t":"2026-09-28T17:00:00Z","v":8162,"vw":83.510175},{"c":83.33,"h":83.54,"l":83.33,"n":68,"o":83.53,"t":"2026-09-28T17:15:00Z","v":1772,"vw":83.435},{"c":83.32,"h":83.4,"l":83.07,"n":136,"o":83.39,"t":"2026-09-28T17:30:00Z","v":3433,"vw":83.32249},{"c":83.17,"h":83.34,"l":83.15,"n":116,"o":83.32,"t":"2026-09-28T17:45:00Z","v":3510,"vw":83.268765},{"c":83.25,"h":83.32,"l":83.0109,"n":232,"o":83.0498,"t":"2026-09-28T18:00:00Z","v":11601,"vw":83.271918},{"c":83.31,"h":83.32,"l":83.2201,"n":133,"o":83.32,"t":"2026-09-28T18:15:00Z","v":4308,"vw":83.271025},{"c":83.15,"h":83.275,"l":83.13,"n":177,"o":83.23,"t":"2026-09-28T18:30:00Z","v":4247,"vw":83.17552},{"c":83.1601,"h":83.24,"l":83.15,"n":144,"o":83.15,"t":"2026-09-28T18:45:00Z","v":2619,"vw":83.20869},{"c":83.205,"h":83.24,"l":83.12,"n":170,"o":83.24,"t":"2026-09-28T19:00:00Z","v":6476,"vw":83.20788},{"c":83.75,"h":83.75,"l":83.16,"n":375,"o":83.215,"t":"2026-09-28T19:15:00Z","v":11557,"vw":83.370429},{"c":83.88,"h":83.88,"l":83.72,"n":569,"o":83.75,"t":"2026-09-28T19:30:00Z","v":16000,"vw":83.780318},{"c":83.88,"h":84.14,"l":83.65,"n":1584,"o":83.88,"t":"2026-09-28T19:45:00Z","v":73459,"vw":83.89461},{"c":83.79,"h":83.91,"l":83.79,"n":32,"o":83.91,"t":"2026-09-28T20:00:00Z","v":77087,"vw":83.791277},{"c":84.255,"h":84.59,"l":83.76,"n":55,"o":83.76,"t":"2026-09-29T13:30:00Z","v":2337,"vw":83.955243},{"c":83.48,"h":85.24,"l":83.345,"n":102,"o":85.24,"t":"2026-09-29T13:45:00Z","v":5323,"vw":83.771433},{"c":83.78,"h":84.098,"l":83.39,"n":162,"o":83.48,"t":"2026-09-29T14:00:00Z","v":4605,"vw":83.737645},{"c":84.07,"h":84.07,"l":83.705,"n":61,"o":83.99,"t":"2026-09-29T14:15:00Z","v":1920,"vw":83.894545},{"c":83.77,"h":84.05,"l":83.77,"n":36,"o":84.05,"t":"2026-09-29T14:30:00Z","v":1072,"vw":83.912857},{"c":83.94,"h":84.17,"l":83.83,"n":289,"o":84.03,"t":"2026-09-29T14:45:00Z","v":8093,"vw":84.0375},{"c":83.98,"h":83.99,"l":83.79,"n":115,"o":83.99,"t":"2026-09-29T15:00:00Z","v":5686,"vw":83.84645},{"c":83.975,"h":84.15,"l":83.93,"n":194,"o":84,"t":"2026-09-29T15:15:00Z","v":5187,"vw":84.021739},{"c":83.97,"h":84.08,"l":83.96,"n":93,"o":83.97,"t":"2026-09-29T15:30:00Z","v":2861,"vw":83.977012},{"c":83.865,"h":84.21,"l":83.85,"n":284,"o":84.06,"t":"2026-09-29T15:45:00Z","v":8045,"vw":84.063255},{"c":84.1201,"h":84.27,"l":83.895,"n":116,"o":83.895,"t":"2026-09-29T16:00:00Z","v":5658,"vw":83.98615},{"c":83.9,"h":84.33,"l":83.9,"n":107,"o":84.32,"t":"2026-09-29T16:15:00Z","v":4619,"vw":84.170087},{"c":83.81,"h":83.95,"l":83.74,"n":98,"o":83.89,"t":"2026-09-29T16:30:00Z","v":1506,"vw":83.855205},{"c":83.13,"h":83.685,"l":83.13,"n":228,"o":83.685,"t":"2026-09-29T16:45:00Z","v":27139,"vw":83.491274},{"c":82.961,"h":83.31,"l":82.961,"n":259,"o":83.03,"t":"2026-09-29T17:00:00Z","v":4587,"vw":83.203572},{"c":82.73,"h":83.08,"l":82.69,"n":125,"o":83.06,"t":"2026-09-29T17:15:00Z","v":3747,"vw":82.971243},{"c":82.87,"h":83,"l":82.84,"n":166,"o":82.92,"t":"2026-09-29T17:30:00Z","v":5074,"vw":82.909732},{"c":82.83,"h":82.99,"l":82.83,"n":131,"o":82.94,"t":"2026-09-29T17:45:00Z","v":3030,"vw":82.933132},{"c":82.96,"h":83.16,"l":82.92,"n":252,"o":82.98,"t":"2026-09-29T18:00:00Z","v":7132,"vw":83.01674},{"c":82.88,"h":83.04,"l":82.88,"n":115,"o":82.96,"t":"2026-09-29T18:15:00Z","v":2509,"vw":82.988461},{"c":82.74,"h":82.915,"l":82.74,"n":235,"o":82.915,"t":"2026-09-29T18:30:00Z","v":6746,"vw":82.824722},{"c":82.725,"h":82.91,"l":82.68,"n":139,"o":82.775,"t":"2026-09-29T18:45:00Z","v":4043,"vw":82.775536},{"c":82.805,"h":82.88,"l":82.725,"n":175,"o":82.84,"t":"2026-09-29T19:00:00Z","v":5263,"vw":82.812051},{"c":82.95,"h":82.95,"l":82.81,"n":331,"o":82.81,"t":"2026-09-29T19:15:00Z","v":7857,"vw":82.899868},{"c":82.825,"h":83.02,"l":82.795,"n":539,"o":82.96,"t":"2026-09-29T19:30:00Z","v":19630,"vw":82.950416},{"c":82.5,"h":83.08,"l":82.37,"n":1674,"o":82.89,"t":"2026-09-29T19:45:00Z","v":65590,"vw":82.807484},{"c":82.42,"h":82.51,"l":82.42,"n":39,"o":82.51,"t":"2026-09-29T20:00:00Z","v":72846,"vw":82.420146},{"c":82.24,"h":82.99,"l":81.54,"n":73,"o":82.57,"t":"2026-09-30T13:30:00Z","v":4358,"vw":82.507098},{"c":82.665,"h":83.025,"l":82.24,"n":305,"o":82.24,"t":"2026-09-30T13:45:00Z","v":10860,"vw":82.576042},{"c":82.86,"h":83.27,"l":82.66,"n":412,"o":82.66,"t":"2026-09-30T14:00:00Z","v":31550,"vw":82.838726},{"c":82.895,"h":82.92,"l":82.605,"n":141,"o":82.9,"t":"2026-09-30T14:15:00Z","v":4790,"vw":82.769614},{"c":82.85,"h":83.16,"l":82.81,"n":220,"o":82.98,"t":"2026-09-30T14:30:00Z","v":10485,"vw":82.998064},{"c":82.89,"h":83.06,"l":82.89,"n":140,"o":82.94,"t":"2026-09-30T14:45:00Z","v":4842,"vw":82.987082},{"c":82.9,"h":82.9,"l":82.67,"n":132,"o":82.83,"t":"2026-09-30T15:00:00Z","v":3884,"vw":82.795978},{"c":83.2585,"h":83.45,"l":82.84,"n":393,"o":82.985,"t":"2026-09-30T15:15:00Z","v":29628,"vw":83.113483},{"c":82.97,"h":83.27,"l":82.93,"n":232,"o":83.27,"t":"2026-09-30T15:30:00Z","v":8036,"vw":83.057938},{"c":82.97,"h":82.985,"l":82.87,"n":63,"o":82.985,"t":"2026-09-30T15:45:00Z","v":1809,"vw":82.941415},{"c":83.04,"h":83.195,"l":82.95,"n":258,"o":82.97,"t":"2026-09-30T16:00:00Z","v":9874,"vw":83.032691},{"c":83.52,"h":83.74,"l":83.115,"n":222,"o":83.115,"t":"2026-09-30T16:15:00Z","v":7096,"vw":83.449784},{"c":83.5483,"h":83.565,"l":83.4,"n":119,"o":83.44,"t":"2026-09-30T16:30:00Z","v":4445,"vw":83.470109},{"c":83.725,"h":83.725,"l":83.37,"n":206,"o":83.565,"t":"2026-09-30T16:45:00Z","v":6812,"vw":83.469767},{"c":83.46,"h":83.74,"l":83.45,"n":102,"o":83.74,"t":"2026-09-30T17:00:00Z","v":5212,"vw":83.58425},{"c":83.34,"h":83.585,"l":83.33,"n":224,"o":83.47,"t":"2026-09-30T17:15:00Z","v":7151,"vw":83.438598},{"c":83.54,"h":83.62,"l":83.47,"n":103,"o":83.55,"t":"2026-09-30T17:30:00Z","v":3191,"vw":83.553305},{"c":83.905,"h":83.905,"l":83.63,"n":218,"o":83.68,"t":"2026-09-30T17:45:00Z","v":5161,"vw":83.743652},{"c":83.79,"h":83.92,"l":83.715,"n":184,"o":83.9,"t":"2026-09-30T18:00:00Z","v":6148,"vw":83.805147},{"c":83.64,"h":83.795,"l":83.64,"n":71,"o":83.79,"t":"2026-09-30T18:15:00Z","v":2278,"vw":83.707727},{"c":83.92,"h":83.93,"l":83.73,"n":236,"o":83.79,"t":"2026-09-30T18:30:00Z","v":5714,"vw":83.835369},{"c":83.78,"h":83.89,"l":83.67,"n":182,"o":83.86,"t":"2026-09-30T18:45:00Z","v":6737,"vw":83.765252},{"c":83.6,"h":83.725,"l":83.48,"n":190,"o":83.62,"t":"2026-09-30T19:00:00Z","v":5806,"vw":83.611833},{"c":83.33,"h":83.62,"l":83.33,"n":162,"o":83.62,"t":"2026-09-30T19:15:00Z","v":5609,"vw":83.456952},{"c":83.17,"h":83.475,"l":83.17,"n":507,"o":83.37,"t":"2026-09-30T19:30:00Z","v":14735,"vw":83.349185},{"c":82.57,"h":83.25,"l":82.43,"n":1873,"o":83.21,"t":"2026-09-30T19:45:00Z","v":80240,"vw":82.694193},{"c":82.5,"h":82.536,"l":82.5,"n":48,"o":82.536,"t":"2026-09-30T20:00:00Z","v":98415,"vw":82.500061},{"c":82.695,"h":82.695,"l":82.365,"n":28,"o":82.46,"t":"2026-10-01T13:30:00Z","v":1943,"vw":82.46259},{"c":82.52,"h":83.0226,"l":82.05,"n":50,"o":82.29,"t":"2026-10-01T13:45:00Z","v":1441,"vw":82.470278},{"c":82.15,"h":82.15,"l":82.15,"n":6,"o":82.15,"t":"2026-10-01T14:00:00Z","v":106,"vw":82.15},{"c":82.47,"h":82.79,"l":82.4175,"n":62,"o":82.45,"t":"2026-10-01T14:15:00Z","v":1683,"vw":82.552222},{"c":82.42,"h":82.635,"l":82.14,"n":363,"o":82.475,"t":"2026-10-01T14:30:00Z","v":13845,"vw":82.378238},{"c":81.93,"h":82.19,"l":81.93,"n":138,"o":82.11,"t":"2026-10-01T14:45:00Z","v":4482,"vw":82.055784},{"c":82.17,"h":82.24,"l":81.87,"n":178,"o":81.87,"t":"2026-10-01T15:00:00Z","v":25294,"vw":81.879115},{"c":81.96,"h":82.08,"l":81.92,"n":108,"o":82.07,"t":"2026-10-01T15:15:00Z","v":3588,"vw":82.002555},{"c":82.11,"h":82.19,"l":81.9,"n":221,"o":81.955,"t":"2026-10-01T15:30:00Z","v":5182,"vw":82.031826},{"c":82.04,"h":82.17,"l":81.87,"n":160,"o":82.015,"t":"2026-10-01T15:45:00Z","v":3617,"vw":81.945303},{"c":82.395,"h":82.395,"l":82.06,"n":403,"o":82.17,"t":"2026-10-01T16:00:00Z","v":13839,"vw":82.28101},{"c":82.84,"h":82.86,"l":82.44,"n":199,"o":82.5,"t":"2026-10-01T16:15:00Z","v":4766,"vw":82.703695},{"c":83.16,"h":83.16,"l":83.03,"n":161,"o":83.03,"t":"2026-10-01T16:30:00Z","v":2866,"vw":83.105122},{"c":82.87,"h":83.45,"l":82.87,"n":168,"o":83.45,"t":"2026-10-01T16:45:00Z","v":14468,"vw":83.352832},{"c":83.19,"h":83.19,"l":82.89,"n":111,"o":82.89,"t":"2026-10-01T17:00:00Z","v":2366,"vw":83.033333},{"c":83.28,"h":83.395,"l":83.17,"n":156,"o":83.17,"t":"2026-10-01T17:15:00Z","v":2740,"vw":83.293815},{"c":83.49,"h":83.57,"l":83.275,"n":242,"o":83.515,"t":"2026-10-01T17:30:00Z","v":4047,"vw":83.449231},{"c":83.32,"h":83.4799,"l":83.31,"n":91,"o":83.33,"t":"2026-10-01T17:45:00Z","v":2204,"vw":83.379343},{"c":83.44,"h":83.475,"l":83.26,"n":193,"o":83.26,"t":"2026-10-01T18:00:00Z","v":4323,"vw":83.379642},{"c":83.62,"h":83.76,"l":83.49,"n":163,"o":83.49,"t":"2026-10-01T18:15:00Z","v":2718,"vw":83.653211},{"c":83.68,"h":83.84,"l":83.645,"n":153,"o":83.645,"t":"2026-10-01T18:30:00Z","v":2987,"vw":83.754912},{"c":83.9656,"h":83.99,"l":83.685,"n":294,"o":83.685,"t":"2026-10-01T18:45:00Z","v":6414,"vw":83.863315},{"c":83.9199,"h":84.035,"l":83.64,"n":320,"o":84.035,"t":"2026-10-01T19:00:00Z","v":7311,"vw":83.871479},{"c":83.8275,"h":83.86,"l":83.655,"n":221,"o":83.77,"t":"2026-10-01T19:15:00Z","v":5353,"vw":83.766641},{"c":83.545,"h":83.97,"l":83.495,"n":452,"o":83.87,"t":"2026-10-01T19:30:00Z","v":13915,"vw":83.745995},{"c":83.38,"h":83.66,"l":83.22,"n":1640,"o":83.55,"t":"2026-10-01T19:45:00Z","v":47073,"vw":83.430659},{"c":83.41,"h":83.41,"l":83.41,"n":39,"o":83.41,"t":"2026-10-01T20:00:00Z","v":82302,"vw":83.41},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-01T20:30:00Z","v":120,"vw":83.41},{"c":83.485,"h":84.25,"l":83.38,"n":120,"o":83.88,"t":"2026-10-02T13:30:00Z","v":9029,"vw":83.64327},{"c":83.24,"h":83.94,"l":83.24,"n":104,"o":83.63,"t":"2026-10-02T13:45:00Z","v":2362,"vw":83.5765},{"c":83.93,"h":83.93,"l":83.3501,"n":56,"o":83.53,"t":"2026-10-02T14:00:00Z","v":1914,"vw":83.49148},{"c":84.05,"h":84.275,"l":83.92,"n":162,"o":83.93,"t":"2026-10-02T14:15:00Z","v":5801,"vw":84.076778},{"c":84.0016,"h":84.255,"l":84,"n":78,"o":84,"t":"2026-10-02T14:30:00Z","v":3579,"vw":84.145977},{"c":83.84,"h":84.16,"l":83.84,"n":101,"o":84.04,"t":"2026-10-02T14:45:00Z","v":5935,"vw":84.016089},{"c":83.64,"h":84,"l":83.51,"n":478,"o":83.9,"t":"2026-10-02T15:00:00Z","v":19741,"vw":83.842304},{"c":83.74,"h":83.74,"l":83.56,"n":89,"o":83.67,"t":"2026-10-02T15:15:00Z","v":1722,"vw":83.628783},{"c":83.92,"h":83.92,"l":83.7,"n":44,"o":83.7,"t":"2026-10-02T15:30:00Z","v":1536,"vw":83.872218},{"c":83.77,"h":84.05,"l":83.61,"n":144,"o":84.05,"t":"2026-10-02T15:45:00Z","v":4294,"vw":83.777329},{"c":83.815,"h":83.815,"l":83.61,"n":87,"o":83.775,"t":"2026-10-02T16:00:00Z","v":3304,"vw":83.730536},{"c":83.71,"h":83.92,"l":83.71,"n":62,"o":83.85,"t":"2026-10-02T16:15:00Z","v":1690,"vw":83.817143},{"c":83.93,"h":83.96,"l":83.87,"n":59,"o":83.87,"t":"2026-10-02T16:30:00Z","v":1317,"vw":83.9125},{"c":83.885,"h":83.96,"l":83.885,"n":76,"o":83.95,"t":"2026-10-02T16:45:00Z","v":2635,"vw":83.908568},{"c":83.93,"h":83.97,"l":83.84,"n":150,"o":83.94,"t":"2026-10-02T17:00:00Z","v":4396,"vw":83.888336},{"c":84,"h":84.0999,"l":83.985,"n":70,"o":84.02,"t":"2026-10-02T17:15:00Z","v":3555,"vw":84.019613},{"c":83.825,"h":83.995,"l":83.8,"n":126,"o":83.995,"t":"2026-10-02T17:30:00Z","v":3779,"vw":83.889777},{"c":83.92,"h":83.94,"l":83.78,"n":93,"o":83.78,"t":"2026-10-02T17:45:00Z","v":2732,"vw":83.89967},{"c":83.96,"h":83.98,"l":83.81,"n":141,"o":83.915,"t":"2026-10-02T18:00:00Z","v":4190,"vw":83.903771},{"c":83.95,"h":83.975,"l":83.94,"n":52,"o":83.96,"t":"2026-10-02T18:15:00Z","v":1314,"vw":83.961885},{"c":83.93,"h":83.93,"l":83.89,"n":93,"o":83.89,"t":"2026-10-02T18:30:00Z","v":2410,"vw":83.899197},{"c":84.06,"h":84.06,"l":83.95,"n":169,"o":83.95,"t":"2026-10-02T18:45:00Z","v":3116,"vw":84.012572},{"c":83.96,"h":84,"l":83.91,"n":116,"o":84,"t":"2026-10-02T19:00:00Z","v":4739,"vw":83.959275},{"c":84.03,"h":84.18,"l":83.99,"n":338,"o":83.99,"t":"2026-10-02T19:15:00Z","v":9269,"vw":84.096039},{"c":84.04,"h":84.04,"l":83.93,"n":306,"o":84.025,"t":"2026-10-02T19:30:00Z","v":7707,"vw":83.974514},{"c":83.75,"h":84.1425,"l":83.66,"n":1080,"o":84.02,"t":"2026-10-02T19:45:00Z","v":34510,"vw":83.84292},{"c":83.65,"h":83.65,"l":83.65,"n":41,"o":83.65,"t":"2026-10-02T20:00:00Z","v":116723,"vw":83.65},{"c":82.83,"h":83.75,"l":82.83,"n":78,"o":83.75,"t":"2026-10-05T13:30:00Z","v":3765,"vw":83.58238},{"c":82.52,"h":82.92,"l":82.2301,"n":48,"o":82.85,"t":"2026-10-05T13:45:00Z","v":1463,"vw":82.621594},{"c":83.62,"h":83.62,"l":82.72,"n":175,"o":82.94,"t":"2026-10-05T14:00:00Z","v":5464,"vw":83.279483},{"c":83.775,"h":83.94,"l":83.775,"n":111,"o":83.92,"t":"2026-10-05T14:15:00Z","v":2533,"vw":83.869107},{"c":83.72,"h":83.97,"l":83.38,"n":170,"o":83.97,"t":"2026-10-05T14:30:00Z","v":3300,"vw":83.600734},{"c":83.24,"h":83.59,"l":83.22,"n":77,"o":83.59,"t":"2026-10-05T14:45:00Z","v":1949,"vw":83.396875},{"c":83.03,"h":83.11,"l":83.03,"n":30,"o":83.0925,"t":"2026-10-05T15:15:00Z","v":804,"vw":83.088339},{"c":83.18,"h":83.19,"l":83.16,"n":82,"o":83.16,"t":"2026-10-05T15:30:00Z","v":4555,"vw":83.179456},{"c":83.18,"h":83.36,"l":83.1,"n":68,"o":83.36,"t":"2026-10-05T15:45:00Z","v":1176,"vw":83.213333},{"c":83.17,"h":83.215,"l":82.99,"n":191,"o":83.16,"t":"2026-10-05T16:00:00Z","v":4603,"vw":83.134048},{"c":83.21,"h":83.4,"l":83.135,"n":76,"o":83.145,"t":"2026-10-05T16:15:00Z","v":3550,"vw":83.316553},{"c":83.725,"h":83.725,"l":83.19,"n":297,"o":83.19,"t":"2026-10-05T16:30:00Z","v":16192,"vw":83.56633},{"c":83.75,"h":83.875,"l":83.65,"n":136,"o":83.875,"t":"2026-10-05T16:45:00Z","v":3860,"vw":83.721811},{"c":83.82,"h":83.82,"l":83.63,"n":80,"o":83.75,"t":"2026-10-05T17:00:00Z","v":1954,"vw":83.717931},{"c":83.72,"h":83.885,"l":83.5601,"n":184,"o":83.885,"t":"2026-10-05T17:15:00Z","v":3849,"vw":83.710568},{"c":83.72,"h":83.72,"l":83.6536,"n":54,"o":83.6536,"t":"2026-10-05T17:30:00Z","v":1112,"vw":83.697675},{"c":83.81,"h":83.87,"l":83.74,"n":197,"o":83.7525,"t":"2026-10-05T17:45:00Z","v":5515,"vw":83.799301},{"c":83.765,"h":83.8725,"l":83.755,"n":105,"o":83.865,"t":"2026-10-05T18:00:00Z","v":2840,"vw":83.824089},{"c":83.74,"h":83.765,"l":83.74,"n":74,"o":83.765,"t":"2026-10-05T18:15:00Z","v":2065,"vw":83.753004},{"c":83.575,"h":83.92,"l":83.575,"n":305,"o":83.87,"t":"2026-10-05T18:30:00Z","v":11600,"vw":83.756116},{"c":83.77,"h":83.8311,"l":83.615,"n":155,"o":83.615,"t":"2026-10-05T18:45:00Z","v":4420,"vw":83.696105},{"c":84.11,"h":84.13,"l":83.77,"n":256,"o":83.825,"t":"2026-10-05T19:00:00Z","v":4985,"vw":83.892427},{"c":83.975,"h":84.135,"l":83.97,"n":271,"o":84.135,"t":"2026-10-05T19:15:00Z","v":6233,"vw":84.002481},{"c":83.75,"h":83.99,"l":83.605,"n":308,"o":83.985,"t":"2026-10-05T19:30:00Z","v":10881,"vw":83.889077},{"c":83.44,"h":83.755,"l":83.1659,"n":1287,"o":83.725,"t":"2026-10-05T19:45:00Z","v":45675,"vw":83.432885},{"c":83.39,"h":83.39,"l":83.39,"n":34,"o":83.39,"t":"2026-10-05T20:00:00Z","v":108029,"vw":83.39},{"c":83.39,"h":83.65,"l":83.39,"n":25,"o":83.65,"t":"2026-10-06T13:30:00Z","v":2407,"vw":83.595758},{"c":83.27,"h":83.27,"l":82.65,"n":35,"o":82.65,"t":"2026-10-06T13:45:00Z","v":1335,"vw":82.879527},{"c":82.71,"h":83.18,"l":82.71,"n":98,"o":83.18,"t":"2026-10-06T14:00:00Z","v":2256,"vw":82.831539},{"c":82.58,"h":82.58,"l":82.35,"n":62,"o":82.52,"t":"2026-10-06T14:15:00Z","v":2148,"vw":82.49586},{"c":82.765,"h":82.77,"l":82.24,"n":253,"o":82.59,"t":"2026-10-06T14:30:00Z","v":9087,"vw":82.527351},{"c":82.705,"h":82.98,"l":82.705,"n":105,"o":82.93,"t":"2026-10-06T14:45:00Z","v":3085,"vw":82.830357},{"c":82.895,"h":82.895,"l":82.77,"n":110,"o":82.8,"t":"2026-10-06T15:00:00Z","v":2214,"vw":82.8305},{"c":83.05,"h":83.05,"l":82.961,"n":91,"o":82.961,"t":"2026-10-06T15:15:00Z","v":2061,"vw":83.011991},{"c":83.095,"h":83.14,"l":83.09,"n":56,"o":83.12,"t":"2026-10-06T15:30:00Z","v":1007,"vw":83.11125},{"c":82.965,"h":83.07,"l":82.95,"n":117,"o":83.07,"t":"2026-10-06T15:45:00Z","v":2982,"vw":83.011527},{"c":83.03,"h":83.11,"l":82.99,"n":135,"o":83.025,"t":"2026-10-06T16:00:00Z","v":4492,"vw":83.043689},{"c":83.035,"h":83.0987,"l":82.97,"n":100,"o":83.06,"t":"2026-10-06T16:15:00Z","v":2926,"vw":83.016029},{"c":83.035,"h":83.035,"l":83.035,"n":44,"o":83.035,"t":"2026-10-06T16:30:00Z","v":1436,"vw":83.035},{"c":82.9151,"h":82.985,"l":82.795,"n":189,"o":82.985,"t":"2026-10-06T16:45:00Z","v":5463,"vw":82.895374},{"c":82.79,"h":82.92,"l":82.7875,"n":124,"o":82.92,"t":"2026-10-06T17:00:00Z","v":3384,"vw":82.852304},{"c":82.66,"h":82.87,"l":82.655,"n":116,"o":82.79,"t":"2026-10-06T17:15:00Z","v":2583,"vw":82.804725},{"c":82.54,"h":82.66,"l":82.54,"n":104,"o":82.66,"t":"2026-10-06T17:30:00Z","v":2532,"vw":82.582828},{"c":82.52,"h":82.6474,"l":82.45,"n":150,"o":82.48,"t":"2026-10-06T17:45:00Z","v":5199,"vw":82.518889},{"c":82.57,"h":82.57,"l":82.555,"n":28,"o":82.555,"t":"2026-10-06T18:00:00Z","v":754,"vw":82.558659},{"c":82.47,"h":82.575,"l":82.47,"n":90,"o":82.575,"t":"2026-10-06T18:15:00Z","v":2602,"vw":82.493027},{"c":82.45,"h":82.49,"l":82.445,"n":142,"o":82.47,"t":"2026-10-06T18:30:00Z","v":3397,"vw":82.461742},{"c":82.64,"h":82.64,"l":82.41,"n":322,"o":82.455,"t":"2026-10-06T18:45:00Z","v":7442,"vw":82.496126},{"c":82.755,"h":82.81,"l":82.595,"n":396,"o":82.595,"t":"2026-10-06T19:00:00Z","v":9612,"vw":82.716734},{"c":82.745,"h":82.83,"l":82.66,"n":412,"o":82.81,"t":"2026-10-06T19:15:00Z","v":11752,"vw":82.737495},{"c":82.745,"h":82.81,"l":82.6,"n":443,"o":82.745,"t":"2026-10-06T19:30:00Z","v":10063,"vw":82.699619},{"c":82.95,"h":82.985,"l":82.65,"n":1301,"o":82.72,"t":"2026-10-06T19:45:00Z","v":35205,"vw":82.834083},{"c":82.96,"h":82.96,"l":82.96,"n":28,"o":82.96,"t":"2026-10-06T20:00:00Z","v":50897,"vw":82.96},{"c":82.585,"h":83.76,"l":82.475,"n":39,"o":82.62,"t":"2026-10-07T13:30:00Z","v":2675,"vw":82.660564},{"c":82.635,"h":82.635,"l":82.46,"n":17,"o":82.46,"t":"2026-10-07T13:45:00Z","v":628,"vw":82.602043},{"c":82.45,"h":83.15,"l":82.45,"n":124,"o":82.63,"t":"2026-10-07T14:00:00Z","v":6169,"vw":82.540489},{"c":82.675,"h":82.675,"l":82.47,"n":60,"o":82.48,"t":"2026-10-07T14:15:00Z","v":1995,"vw":82.61106},{"c":82.44,"h":82.74,"l":82.44,"n":121,"o":82.6651,"t":"2026-10-07T14:30:00Z","v":3434,"vw":82.580195},{"c":82.59,"h":82.64,"l":82.3001,"n":164,"o":82.3001,"t":"2026-10-07T14:45:00Z","v":6155,"vw":82.468053},{"c":82.53,"h":82.595,"l":82.5,"n":113,"o":82.55,"t":"2026-10-07T15:00:00Z","v":3159,"vw":82.559286},{"c":82.2775,"h":82.5,"l":82.26,"n":107,"o":82.5,"t":"2026-10-07T15:15:00Z","v":4860,"vw":82.468288},{"c":81.905,"h":82.37,"l":81.905,"n":157,"o":82.28,"t":"2026-10-07T15:30:00Z","v":6120,"vw":82.227053},{"c":82.1,"h":82.16,"l":81.86,"n":91,"o":81.86,"t":"2026-10-07T15:45:00Z","v":5378,"vw":82.052727},{"c":82.16,"h":82.175,"l":82.06,"n":151,"o":82.175,"t":"2026-10-07T16:00:00Z","v":4532,"vw":82.111601},{"c":81.81,"h":82.18,"l":81.65,"n":156,"o":82.17,"t":"2026-10-07T16:15:00Z","v":6341,"vw":82.093673},{"c":81.58,"h":81.78,"l":81.51,"n":51,"o":81.78,"t":"2026-10-07T16:30:00Z","v":1235,"vw":81.632055},{"c":81.305,"h":81.6863,"l":81.305,"n":173,"o":81.585,"t":"2026-10-07T16:45:00Z","v":5186,"vw":81.571178},{"c":81.53,"h":81.57,"l":81.34933,"n":157,"o":81.37,"t":"2026-10-07T17:00:00Z","v":6019,"vw":81.475878},{"c":81.27,"h":81.52,"l":81.2,"n":91,"o":81.475,"t":"2026-10-07T17:15:00Z","v":2452,"vw":81.36125},{"c":81.575,"h":81.62,"l":81.275,"n":203,"o":81.34,"t":"2026-10-07T17:30:00Z","v":8825,"vw":81.42521},{"c":81.62,"h":81.68,"l":81.575,"n":141,"o":81.58,"t":"2026-10-07T17:45:00Z","v":4996,"vw":81.615},{"c":81.32,"h":81.575,"l":81.32,"n":160,"o":81.56,"t":"2026-10-07T18:00:00Z","v":3969,"vw":81.474484},{"c":81.3401,"h":81.43,"l":81.24,"n":276,"o":81.325,"t":"2026-10-07T18:15:00Z","v":9007,"vw":81.328661},{"c":81.47,"h":81.47,"l":81.34,"n":191,"o":81.36,"t":"2026-10-07T18:30:00Z","v":6256,"vw":81.399965},{"c":81.63,"h":81.63,"l":81.38,"n":286,"o":81.4301,"t":"2026-10-07T18:45:00Z","v":10145,"vw":81.457372},{"c":81.455,"h":81.6,"l":81.395,"n":253,"o":81.55,"t":"2026-10-07T19:00:00Z","v":7544,"vw":81.49755},{"c":81.22,"h":81.36,"l":81.07,"n":368,"o":81.325,"t":"2026-10-07T19:15:00Z","v":17426,"vw":81.189648},{"c":80.955,"h":81.27,"l":80.83,"n":446,"o":81.23,"t":"2026-10-07T19:30:00Z","v":17374,"vw":81.037016},{"c":80.59,"h":80.955,"l":80.31,"n":1601,"o":80.955,"t":"2026-10-07T19:45:00Z","v":74511,"vw":80.529195},{"c":80.57,"h":80.57,"l":80.57,"n":46,"o":80.57,"t":"2026-10-07T20:00:00Z","v":157370,"vw":80.57},{"c":80.765,"h":80.89,"l":80.295,"n":102,"o":80.4,"t":"2026-10-08T13:30:00Z","v":8848,"vw":80.520474},{"c":81.38,"h":81.38,"l":80.79,"n":30,"o":80.79,"t":"2026-10-08T13:45:00Z","v":1685,"vw":81.032779},{"c":80.6,"h":81.19,"l":80.6,"n":115,"o":81.12,"t":"2026-10-08T14:00:00Z","v":5740,"vw":81.021108},{"c":80.275,"h":80.62,"l":80.275,"n":84,"o":80.6009,"t":"2026-10-08T14:15:00Z","v":2854,"vw":80.488435},{"c":79.82,"h":80.55,"l":79.82,"n":206,"o":80.54,"t":"2026-10-08T14:30:00Z","v":6416,"vw":80.125335},{"c":79.16,"h":79.8,"l":79.16,"n":265,"o":79.75,"t":"2026-10-08T14:45:00Z","v":12037,"vw":79.391149},{"c":78.62,"h":79.15,"l":78.62,"n":259,"o":79.13,"t":"2026-10-08T15:00:00Z","v":14255,"vw":78.882867},{"c":78.54,"h":78.656,"l":78.4701,"n":237,"o":78.635,"t":"2026-10-08T15:15:00Z","v":9992,"vw":78.586693},{"c":78.62,"h":78.731,"l":78.56,"n":299,"o":78.655,"t":"2026-10-08T15:30:00Z","v":10665,"vw":78.66605},{"c":78.8,"h":78.8,"l":78.23,"n":538,"o":78.455,"t":"2026-10-08T15:45:00Z","v":30653,"vw":78.537956},{"c":79.315,"h":79.315,"l":78.69,"n":208,"o":78.69,"t":"2026-10-08T16:00:00Z","v":10682,"vw":78.87995},{"c":79.18,"h":79.54,"l":79.04,"n":397,"o":79.325,"t":"2026-10-08T16:15:00Z","v":20133,"vw":79.392899},{"c":79.315,"h":79.315,"l":79.16,"n":106,"o":79.245,"t":"2026-10-08T16:30:00Z","v":3733,"vw":79.191506},{"c":79.84,"h":79.84,"l":79.31,"n":218,"o":79.325,"t":"2026-10-08T16:45:00Z","v":8081,"vw":79.490659},{"c":79.385,"h":79.74,"l":79.385,"n":256,"o":79.74,"t":"2026-10-08T17:00:00Z","v":8800,"vw":79.509056},{"c":79.24,"h":79.71,"l":79.24,"n":511,"o":79.4,"t":"2026-10-08T17:15:00Z","v":20414,"vw":79.424355},{"c":79.63,"h":79.635,"l":79.21,"n":154,"o":79.21,"t":"2026-10-08T17:30:00Z","v":5232,"vw":79.404736},{"c":79.355,"h":79.84,"l":79.355,"n":250,"o":79.65,"t":"2026-10-08T17:45:00Z","v":8256,"vw":79.570635},{"c":79.62,"h":79.73,"l":79.41,"n":364,"o":79.41,"t":"2026-10-08T18:00:00Z","v":15744,"vw":79.586467},{"c":79.335,"h":79.6,"l":79.31,"n":141,"o":79.6,"t":"2026-10-08T18:15:00Z","v":4198,"vw":79.404064},{"c":79.3,"h":79.33,"l":79.29,"n":135,"o":79.29,"t":"2026-10-08T18:30:00Z","v":2673,"vw":79.308166},{"c":79.09,"h":79.31,"l":79.09,"n":432,"o":79.305,"t":"2026-10-08T18:45:00Z","v":14528,"vw":79.206327},{"c":79.365,"h":79.42,"l":79.07,"n":182,"o":79.09,"t":"2026-10-08T19:00:00Z","v":6024,"vw":79.229681},{"c":79.06,"h":79.34,"l":78.99,"n":548,"o":79.32,"t":"2026-10-08T19:15:00Z","v":18252,"vw":79.179235},{"c":79.04,"h":79.3,"l":79.04,"n":481,"o":79.075,"t":"2026-10-08T19:30:00Z","v":13775,"vw":79.149915},{"c":79.13,"h":79.36,"l":79.05,"n":1448,"o":79.05,"t":"2026-10-08T19:45:00Z","v":59320,"vw":79.247383},{"c":79.14,"h":79.14,"l":79.14,"n":32,"o":79.14,"t":"2026-10-08T20:00:00Z","v":78648,"vw":79.14},{"c":78.61,"h":78.61,"l":78.61,"n":2,"o":78.61,"t":"2026-10-09T13:15:00Z","v":125,"vw":78.61},{"c":78.01,"h":80.445,"l":78,"n":222,"o":79.14,"t":"2026-10-09T13:30:00Z","v":23161,"vw":78.421889},{"c":78.685,"h":78.895,"l":77.91,"n":618,"o":78.15,"t":"2026-10-09T13:45:00Z","v":69525,"vw":78.062529},{"c":78.5,"h":78.76,"l":78.5,"n":80,"o":78.685,"t":"2026-10-09T14:00:00Z","v":1984,"vw":78.684145},{"c":77.9101,"h":78.55,"l":77.9101,"n":64,"o":78.54,"t":"2026-10-09T14:15:00Z","v":2445,"vw":78.362513},{"c":78.38,"h":78.41,"l":78.15,"n":66,"o":78.41,"t":"2026-10-09T14:30:00Z","v":1920,"vw":78.3335},{"c":78.06,"h":78.51,"l":77.995,"n":230,"o":78.49,"t":"2026-10-09T14:45:00Z","v":7898,"vw":78.345339},{"c":78.64,"h":78.64,"l":78.25,"n":72,"o":78.25,"t":"2026-10-09T15:00:00Z","v":11433,"vw":78.330849},{"c":78.6,"h":79,"l":78.1568,"n":139,"o":78.1568,"t":"2026-10-09T15:15:00Z","v":8569,"vw":78.611639},{"c":78.72,"h":78.72,"l":78.52,"n":330,"o":78.615,"t":"2026-10-09T15:30:00Z","v":16741,"vw":78.641627},{"c":78.69,"h":78.73,"l":78.5,"n":190,"o":78.73,"t":"2026-10-09T15:45:00Z","v":9426,"vw":78.645036},{"c":78.765,"h":78.89,"l":78.61,"n":156,"o":78.6866,"t":"2026-10-09T16:00:00Z","v":7775,"vw":78.788651},{"c":78.561,"h":78.84,"l":78.495,"n":170,"o":78.84,"t":"2026-10-09T16:15:00Z","v":6518,"vw":78.610715},{"c":78.64,"h":78.85,"l":78.485,"n":98,"o":78.505,"t":"2026-10-09T16:30:00Z","v":3666,"vw":78.611691},{"c":78.46,"h":78.81,"l":78.46,"n":226,"o":78.64,"t":"2026-10-09T16:45:00Z","v":7723,"vw":78.51804},{"c":78.57,"h":78.7,"l":78.54,"n":227,"o":78.54,"t":"2026-10-09T17:00:00Z","v":7870,"vw":78.617991},{"c":78.5,"h":78.64,"l":78.36,"n":123,"o":78.64,"t":"2026-10-09T17:15:00Z","v":3188,"vw":78.500662},{"c":78.62,"h":78.62,"l":78.38,"n":139,"o":78.5,"t":"2026-10-09T17:30:00Z","v":5579,"vw":78.549243},{"c":78.75,"h":78.87,"l":78.7,"n":69,"o":78.7,"t":"2026-10-09T17:45:00Z","v":3194,"vw":78.750064},{"c":78.98,"h":78.98,"l":78.67,"n":184,"o":78.76,"t":"2026-10-09T18:00:00Z","v":8751,"vw":78.75021},{"c":79.16,"h":79.17,"l":78.82,"n":263,"o":78.85,"t":"2026-10-09T18:15:00Z","v":10238,"vw":78.919774},{"c":79.27,"h":79.4,"l":79.095,"n":228,"o":79.095,"t":"2026-10-09T18:30:00Z","v":9235,"vw":79.219682},{"c":79.44,"h":79.44,"l":79.08,"n":467,"o":79.27,"t":"2026-10-09T18:45:00Z","v":19964,"vw":79.251118},{"c":79.34,"h":79.585,"l":79.33,"n":154,"o":79.585,"t":"2026-10-09T19:00:00Z","v":3558,"vw":79.4136},{"c":79.415,"h":79.51,"l":79.33,"n":399,"o":79.51,"t":"2026-10-09T19:15:00Z","v":11093,"vw":79.384394},{"c":79.45,"h":79.55,"l":79.32,"n":490,"o":79.415,"t":"2026-10-09T19:30:00Z","v":12838,"vw":79.437481},{"c":79.14,"h":79.545,"l":79.11,"n":1387,"o":79.435,"t":"2026-10-09T19:45:00Z","v":53850,"vw":79.322187},{"c":79.18,"h":79.18,"l":79.14,"n":39,"o":79.14,"t":"2026-10-09T20:00:00Z","v":59871,"vw":79.179783},{"c":79.48,"h":79.71,"l":78.77,"n":88,"o":78.77,"t":"2026-10-12T13:30:00Z","v":4294,"vw":79.135009},{"c":79.78,"h":79.78,"l":79.405,"n":71,"o":79.63,"t":"2026-10-12T13:45:00Z","v":2476,"vw":79.616305},{"c":80.01,"h":80.01,"l":79.275,"n":97,"o":79.685,"t":"2026-10-12T14:00:00Z","v":3184,"vw":79.6765},{"c":79.91,"h":79.93,"l":79.4601,"n":261,"o":79.81,"t":"2026-10-12T14:15:00Z","v":14801,"vw":79.692309},{"c":79.925,"h":80.0976,"l":79.7149,"n":70,"o":79.7149,"t":"2026-10-12T14:30:00Z","v":1772,"vw":79.884308},{"c":79.935,"h":80.0449,"l":79.87,"n":62,"o":79.935,"t":"2026-10-12T14:45:00Z","v":1880,"vw":79.943725},{"c":79.67,"h":79.89,"l":79.67,"n":191,"o":79.88,"t":"2026-10-12T15:00:00Z","v":4805,"vw":79.776029},{"c":79.9,"h":79.915,"l":79.6801,"n":111,"o":79.75,"t":"2026-10-12T15:15:00Z","v":2343,"vw":79.764965},{"c":79.775,"h":79.92,"l":79.75,"n":152,"o":79.83,"t":"2026-10-12T15:30:00Z","v":3051,"vw":79.820381},{"c":79.75,"h":79.75,"l":79.71,"n":77,"o":79.71,"t":"2026-10-12T15:45:00Z","v":1834,"vw":79.726853},{"c":79.845,"h":79.845,"l":79.75,"n":48,"o":79.78,"t":"2026-10-12T16:00:00Z","v":965,"vw":79.785},{"c":79.81,"h":79.98,"l":79.77,"n":189,"o":79.855,"t":"2026-10-12T16:15:00Z","v":5612,"vw":79.887685},{"c":79.73,"h":79.82,"l":79.73,"n":133,"o":79.76,"t":"2026-10-12T16:30:00Z","v":2889,"vw":79.777203},{"c":79.7,"h":79.81,"l":79.68,"n":179,"o":79.765,"t":"2026-10-12T16:45:00Z","v":4645,"vw":79.753814},{"c":79.76,"h":79.76,"l":79.64,"n":51,"o":79.64,"t":"2026-10-12T17:00:00Z","v":1057,"vw":79.687021},{"c":79.74,"h":79.76,"l":79.73,"n":173,"o":79.74,"t":"2026-10-12T17:15:00Z","v":4950,"vw":79.749915},{"c":79.88,"h":79.88,"l":79.81,"n":152,"o":79.81,"t":"2026-10-12T17:30:00Z","v":2912,"vw":79.853238},{"c":80.01,"h":80.075,"l":79.89,"n":162,"o":79.89,"t":"2026-10-12T17:45:00Z","v":4422,"vw":79.953375},{"c":80.07,"h":80.14,"l":80.07,"n":144,"o":80.12,"t":"2026-10-12T18:00:00Z","v":2836,"vw":80.111287},{"c":80.305,"h":80.305,"l":80.13,"n":231,"o":80.13,"t":"2026-10-12T18:15:00Z","v":5333,"vw":80.190887},{"c":80.41,"h":80.41,"l":80.16,"n":322,"o":80.305,"t":"2026-10-12T18:30:00Z","v":10465,"vw":80.236641},{"c":80.17,"h":80.34,"l":80.09,"n":181,"o":80.34,"t":"2026-10-12T18:45:00Z","v":4222,"vw":80.236717},{"c":80.055,"h":80.15,"l":80.02,"n":260,"o":80.11,"t":"2026-10-12T19:00:00Z","v":8220,"vw":80.098375},{"c":80.18,"h":80.19,"l":80.08,"n":265,"o":80.09,"t":"2026-10-12T19:15:00Z","v":6871,"vw":80.136232},{"c":80.37,"h":80.39,"l":80.195,"n":394,"o":80.195,"t":"2026-10-12T19:30:00Z","v":8938,"vw":80.272999},{"c":80.51,"h":80.75,"l":80.34,"n":1449,"o":80.37,"t":"2026-10-12T19:45:00Z","v":40613,"vw":80.587258},{"c":80.48,"h":80.48,"l":80.48,"n":43,"o":80.48,"t":"2026-10-12T20:00:00Z","v":74166,"vw":80.48},{"c":81.5375,"h":82.48,"l":80.77,"n":53,"o":80.77,"t":"2026-10-13T13:30:00Z","v":2351,"vw":81.166329},{"c":81.105,"h":81.62,"l":80.65,"n":249,"o":81.62,"t":"2026-10-13T13:45:00Z","v":11134,"vw":80.882451},{"c":80.67,"h":80.975,"l":80.67,"n":143,"o":80.89,"t":"2026-10-13T14:00:00Z","v":5997,"vw":80.881135},{"c":80.98,"h":80.98,"l":80.78,"n":147,"o":80.79,"t":"2026-10-13T14:15:00Z","v":4277,"vw":80.839275},{"c":80.975,"h":81.12,"l":80.975,"n":44,"o":81.08,"t":"2026-10-13T14:30:00Z","v":977,"vw":81.04},{"c":80.89,"h":81.08,"l":80.88,"n":87,"o":80.88,"t":"2026-10-13T14:45:00Z","v":3223,"vw":80.965257},{"c":80.895,"h":81.03,"l":80.75,"n":216,"o":81.03,"t":"2026-10-13T15:00:00Z","v":7730,"vw":80.862678},{"c":81.015,"h":81.015,"l":80.77,"n":133,"o":80.845,"t":"2026-10-13T15:15:00Z","v":6795,"vw":80.914315},{"c":81.05,"h":81.17,"l":80.89,"n":147,"o":80.94,"t":"2026-10-13T15:30:00Z","v":3736,"vw":80.995},{"c":80.835,"h":81.055,"l":80.7201,"n":118,"o":81.055,"t":"2026-10-13T15:45:00Z","v":4048,"vw":80.854133},{"c":80.72,"h":80.76,"l":80.63,"n":86,"o":80.76,"t":"2026-10-13T16:00:00Z","v":3281,"vw":80.719475},{"c":80.7,"h":80.82,"l":80.69,"n":155,"o":80.77,"t":"2026-10-13T16:15:00Z","v":8115,"vw":80.724548},{"c":80.89,"h":81.02,"l":80.71,"n":128,"o":80.82,"t":"2026-10-13T16:30:00Z","v":3336,"vw":80.867},{"c":80.85,"h":80.98,"l":80.83,"n":94,"o":80.88,"t":"2026-10-13T16:45:00Z","v":3201,"vw":80.935959},{"c":80.92,"h":80.92,"l":80.8001,"n":87,"o":80.85,"t":"2026-10-13T17:00:00Z","v":1932,"vw":80.846366},{"c":80.945,"h":81.01,"l":80.88,"n":142,"o":80.88,"t":"2026-10-13T17:15:00Z","v":4284,"vw":80.959239},{"c":80.95,"h":81.12,"l":80.945,"n":145,"o":80.945,"t":"2026-10-13T17:30:00Z","v":5612,"vw":81.00561},{"c":81,"h":81.01,"l":80.89,"n":257,"o":81.01,"t":"2026-10-13T17:45:00Z","v":10122,"vw":80.970001},{"c":81.21,"h":81.33,"l":80.97,"n":128,"o":80.97,"t":"2026-10-13T18:00:00Z","v":3334,"vw":81.074535},{"c":81.0475,"h":81.22,"l":81.03,"n":301,"o":81.2,"t":"2026-10-13T18:15:00Z","v":10837,"vw":81.110753},{"c":81.21,"h":81.22,"l":81.05,"n":168,"o":81.08,"t":"2026-10-13T18:30:00Z","v":5070,"vw":81.149899},{"c":81.32,"h":81.37,"l":81.16,"n":243,"o":81.18,"t":"2026-10-13T18:45:00Z","v":8866,"vw":81.258294},{"c":81.315,"h":81.4,"l":81.25,"n":233,"o":81.34,"t":"2026-10-13T19:00:00Z","v":8562,"vw":81.313781},{"c":81.23,"h":81.36,"l":81.16,"n":232,"o":81.36,"t":"2026-10-13T19:15:00Z","v":5948,"vw":81.21899},{"c":81.07,"h":81.26,"l":81.07,"n":351,"o":81.23,"t":"2026-10-13T19:30:00Z","v":10257,"vw":81.187758},{"c":81.33,"h":81.44,"l":81.075,"n":1021,"o":81.075,"t":"2026-10-13T19:45:00Z","v":37884,"vw":81.259588},{"c":81.31,"h":81.31,"l":81.31,"n":43,"o":81.31,"t":"2026-10-13T20:00:00Z","v":61281,"vw":81.31},{"c":77.71,"h":80.105,"l":77.71,"n":335,"o":80.09,"t":"2026-10-14T13:30:00Z","v":18653,"vw":79.424921},{"c":77.88,"h":77.88,"l":77.47,"n":221,"o":77.58,"t":"2026-10-14T13:45:00Z","v":5953,"vw":77.705083},{"c":78.24,"h":78.45,"l":77.64,"n":134,"o":78.0275,"t":"2026-10-14T14:00:00Z","v":4360,"vw":77.928704},{"c":79.07,"h":79.07,"l":78.34,"n":225,"o":78.345,"t":"2026-10-14T14:15:00Z","v":7194,"vw":78.577846},{"c":79.57,"h":79.57,"l":79.19,"n":178,"o":79.19,"t":"2026-10-14T14:30:00Z","v":3364,"vw":79.418242},{"c":80.33,"h":80.64,"l":79.53,"n":622,"o":79.69,"t":"2026-10-14T14:45:00Z","v":34080,"vw":80.254997},{"c":80.21,"h":80.5,"l":80.17,"n":137,"o":80.33,"t":"2026-10-14T15:00:00Z","v":3151,"vw":80.264885},{"c":80.3,"h":80.34,"l":79.96,"n":235,"o":79.97,"t":"2026-10-14T15:15:00Z","v":5000,"vw":80.144085},{"c":80.055,"h":80.32,"l":80.055,"n":79,"o":80.3,"t":"2026-10-14T15:30:00Z","v":1421,"vw":80.207143},{"c":79.65,"h":80.17,"l":79.65,"n":174,"o":80.095,"t":"2026-10-14T15:45:00Z","v":4727,"vw":79.962612},{"c":79.565,"h":79.62,"l":79.44,"n":141,"o":79.54,"t":"2026-10-14T16:00:00Z","v":3999,"vw":79.534341},{"c":79.34,"h":79.6494,"l":79.24,"n":322,"o":79.52,"t":"2026-10-14T16:15:00Z","v":10582,"vw":79.32024},{"c":78.73,"h":79.395,"l":78.71,"n":374,"o":79.385,"t":"2026-10-14T16:30:00Z","v":10078,"vw":78.960136},{"c":78.855,"h":78.855,"l":78.51,"n":187,"o":78.51,"t":"2026-10-14T16:45:00Z","v":5064,"vw":78.683517},{"c":79.03,"h":79.11,"l":78.86,"n":263,"o":78.86,"t":"2026-10-14T17:00:00Z","v":12116,"vw":78.994907},{"c":78.51,"h":78.92,"l":78.4175,"n":363,"o":78.83,"t":"2026-10-14T17:15:00Z","v":12028,"vw":78.664214},{"c":78.65,"h":78.7,"l":78.5,"n":321,"o":78.55,"t":"2026-10-14T17:30:00Z","v":16503,"vw":78.573597},{"c":77.63,"h":78.54,"l":77.45,"n":575,"o":78.54,"t":"2026-10-14T17:45:00Z","v":17101,"vw":77.761648},{"c":77.95,"h":78.01,"l":77.5,"n":396,"o":77.5,"t":"2026-10-14T18:00:00Z","v":21631,"vw":77.827176},{"c":77.86,"h":78.19,"l":77.77,"n":339,"o":78.12,"t":"2026-10-14T18:15:00Z","v":10012,"vw":77.953112},{"c":78.07,"h":78.2,"l":77.92,"n":313,"o":77.925,"t":"2026-10-14T18:30:00Z","v":12213,"vw":78.075976},{"c":78.15,"h":78.15,"l":78.02,"n":155,"o":78.03,"t":"2026-10-14T18:45:00Z","v":4639,"vw":78.063495},{"c":77.6,"h":78.15,"l":77.55,"n":532,"o":78.1,"t":"2026-10-14T19:00:00Z","v":18014,"vw":77.889173},{"c":77.38,"h":77.75,"l":77.2,"n":604,"o":77.65,"t":"2026-10-14T19:15:00Z","v":18212,"vw":77.497681},{"c":77.22,"h":77.39,"l":76.955,"n":959,"o":77.35,"t":"2026-10-14T19:30:00Z","v":24790,"vw":77.158924},{"c":78.02,"h":78.07,"l":77.17,"n":2160,"o":77.18,"t":"2026-10-14T19:45:00Z","v":88399,"vw":77.65424},{"c":78.02,"h":78.04,"l":78.02,"n":26,"o":78.04,"t":"2026-10-14T20:00:00Z","v":79780,"vw":78.020028},{"c":80.21,"h":80.21,"l":79.03,"n":133,"o":79.31,"t":"2026-10-15T13:30:00Z","v":9844,"vw":79.318725},{"c":80.38,"h":80.38,"l":79.49,"n":157,"o":79.51,"t":"2026-10-15T13:45:00Z","v":12550,"vw":79.923904},{"c":81,"h":81.35,"l":80.75,"n":628,"o":80.79,"t":"2026-10-15T14:00:00Z","v":27912,"vw":81.11696},{"c":80.87,"h":81.0482,"l":80.78,"n":148,"o":80.96,"t":"2026-10-15T14:15:00Z","v":5878,"vw":80.956955},{"c":80.78,"h":81.05,"l":80.68,"n":225,"o":81.03,"t":"2026-10-15T14:30:00Z","v":5957,"vw":80.872161},{"c":80.16,"h":80.73,"l":80.13,"n":180,"o":80.73,"t":"2026-10-15T14:45:00Z","v":3533,"vw":80.313901},{"c":80.37,"h":80.405,"l":80.1,"n":247,"o":80.22,"t":"2026-10-15T15:00:00Z","v":7278,"vw":80.304203},{"c":80.87,"h":81.11,"l":80.5,"n":430,"o":80.5,"t":"2026-10-15T15:15:00Z","v":20565,"vw":80.778701},{"c":80.67,"h":80.8,"l":80.6,"n":250,"o":80.8,"t":"2026-10-15T15:30:00Z","v":8438,"vw":80.7149},{"c":80.685,"h":80.76,"l":80.625,"n":175,"o":80.715,"t":"2026-10-15T15:45:00Z","v":4498,"vw":80.702758},{"c":80.37,"h":80.82,"l":80.2907,"n":332,"o":80.695,"t":"2026-10-15T16:00:00Z","v":26913,"vw":80.663008},{"c":80.36,"h":80.36,"l":80.215,"n":75,"o":80.3,"t":"2026-10-15T16:15:00Z","v":1983,"vw":80.312727},{"c":79.995,"h":80.51,"l":79.995,"n":179,"o":80.42,"t":"2026-10-15T16:30:00Z","v":10037,"vw":80.377751},{"c":79.89,"h":80.13,"l":79.88,"n":117,"o":80.13,"t":"2026-10-15T16:45:00Z","v":3106,"vw":79.986667},{"c":79.705,"h":80.0401,"l":79.705,"n":262,"o":79.965,"t":"2026-10-15T17:00:00Z","v":4988,"vw":79.904192},{"c":80.035,"h":80.0351,"l":79.79,"n":97,"o":79.79,"t":"2026-10-15T17:15:00Z","v":3554,"vw":79.910769},{"c":79.69,"h":80.01,"l":79.54,"n":291,"o":79.92,"t":"2026-10-15T17:30:00Z","v":9974,"vw":79.799129},{"c":79.45,"h":79.585,"l":79.45,"n":124,"o":79.485,"t":"2026-10-15T17:45:00Z","v":3450,"vw":79.542947},{"c":79.59,"h":79.635,"l":79.4,"n":235,"o":79.53,"t":"2026-10-15T18:00:00Z","v":5875,"vw":79.532489},{"c":79.73,"h":79.73,"l":79.58,"n":149,"o":79.58,"t":"2026-10-15T18:15:00Z","v":4428,"vw":79.63203},{"c":79.45,"h":79.75,"l":79.45,"n":204,"o":79.75,"t":"2026-10-15T18:30:00Z","v":6459,"vw":79.587668},{"c":79.32,"h":79.47,"l":79.27,"n":173,"o":79.325,"t":"2026-10-15T18:45:00Z","v":10132,"vw":79.332903},{"c":79.4,"h":79.4,"l":79.27,"n":201,"o":79.34,"t":"2026-10-15T19:00:00Z","v":4564,"vw":79.353363},{"c":79.395,"h":79.46,"l":79.33,"n":464,"o":79.38,"t":"2026-10-15T19:15:00Z","v":12686,"vw":79.390558},{"c":79.825,"h":79.825,"l":79.45,"n":465,"o":79.45,"t":"2026-10-15T19:30:00Z","v":12386,"vw":79.634258},{"c":79.55,"h":79.82,"l":79.35,"n":1545,"o":79.82,"t":"2026-10-15T19:45:00Z","v":48844,"vw":79.547762},{"c":79.46,"h":79.46,"l":79.46,"n":20,"o":79.46,"t":"2026-10-15T20:00:00Z","v":57431,"vw":79.46},{"c":79.46,"h":79.46,"l":79.46,"n":1,"o":79.46,"t":"2026-10-15T20:30:00Z","v":200,"vw":79.46},{"c":80.29,"h":80.45,"l":79.575,"n":76,"o":79.77,"t":"2026-10-16T13:30:00Z","v":7562,"vw":79.853432},{"c":80.15,"h":80.641,"l":80.075,"n":139,"o":80.605,"t":"2026-10-16T13:45:00Z","v":4184,"vw":80.3194},{"c":80.1,"h":80.27,"l":79.81,"n":143,"o":79.96,"t":"2026-10-16T14:00:00Z","v":11341,"vw":80.138831},{"c":80.385,"h":80.4,"l":80.1,"n":180,"o":80.115,"t":"2026-10-16T14:15:00Z","v":7133,"vw":80.262794},{"c":80.205,"h":80.45,"l":80.2,"n":113,"o":80.45,"t":"2026-10-16T14:30:00Z","v":2350,"vw":80.300417},{"c":80.46,"h":80.47,"l":80.2,"n":154,"o":80.2,"t":"2026-10-16T14:45:00Z","v":7387,"vw":80.36041},{"c":80.765,"h":80.765,"l":80.405,"n":168,"o":80.46,"t":"2026-10-16T15:00:00Z","v":4378,"vw":80.632746},{"c":80.545,"h":80.79,"l":80.51,"n":220,"o":80.63,"t":"2026-10-16T15:15:00Z","v":7122,"vw":80.583375},{"c":80.61,"h":80.73,"l":80.44,"n":241,"o":80.49,"t":"2026-10-16T15:30:00Z","v":6930,"vw":80.523587},{"c":80.52,"h":80.52,"l":80.38,"n":109,"o":80.48,"t":"2026-10-16T15:45:00Z","v":4062,"vw":80.464204},{"c":80.665,"h":80.83,"l":80.58,"n":143,"o":80.58,"t":"2026-10-16T16:00:00Z","v":3960,"vw":80.636613},{"c":80.255,"h":80.59,"l":80.135,"n":244,"o":80.59,"t":"2026-10-16T16:15:00Z","v":11778,"vw":80.327403},{"c":80.155,"h":80.25,"l":80.085,"n":233,"o":80.25,"t":"2026-10-16T16:30:00Z","v":10813,"vw":80.155575},{"c":79.805,"h":80.13,"l":79.71,"n":288,"o":80.13,"t":"2026-10-16T16:45:00Z","v":11137,"vw":79.92727},{"c":79.89,"h":79.95,"l":79.75,"n":257,"o":79.85,"t":"2026-10-16T17:00:00Z","v":10521,"vw":79.808349},{"c":79.91,"h":79.955,"l":79.82,"n":105,"o":79.945,"t":"2026-10-16T17:15:00Z","v":2225,"vw":79.898846},{"c":79.995,"h":80.16,"l":79.91,"n":193,"o":79.91,"t":"2026-10-16T17:30:00Z","v":5976,"vw":79.994753},{"c":79.885,"h":79.915,"l":79.8,"n":113,"o":79.9,"t":"2026-10-16T17:45:00Z","v":3367,"vw":79.863272},{"c":79.785,"h":79.825,"l":79.65,"n":294,"o":79.77,"t":"2026-10-16T18:00:00Z","v":9364,"vw":79.709115},{"c":79.91,"h":79.91,"l":79.705,"n":466,"o":79.79,"t":"2026-10-16T18:15:00Z","v":17361,"vw":79.822486},{"c":79.945,"h":80.15,"l":79.91,"n":243,"o":79.91,"t":"2026-10-16T18:30:00Z","v":9028,"vw":79.970547},{"c":79.83,"h":79.955,"l":79.83,"n":242,"o":79.955,"t":"2026-10-16T18:45:00Z","v":7548,"vw":79.894597},{"c":79.915,"h":79.965,"l":79.76,"n":276,"o":79.83,"t":"2026-10-16T19:00:00Z","v":5718,"vw":79.895018},{"c":79.985,"h":80.14,"l":79.93,"n":290,"o":79.97,"t":"2026-10-16T19:15:00Z","v":9476,"vw":80.021991},{"c":79.915,"h":80.04,"l":79.765,"n":360,"o":79.985,"t":"2026-10-16T19:30:00Z","v":13624,"vw":79.94},{"c":80.17,"h":80.36,"l":79.915,"n":1145,"o":79.915,"t":"2026-10-16T19:45:00Z","v":44275,"vw":80.116019},{"c":80.25,"h":80.25,"l":80.25,"n":32,"o":80.25,"t":"2026-10-16T20:00:00Z","v":71052,"vw":80.25},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-16T20:30:00Z","v":200,"vw":80.25},{"c":80.5,"h":80.51,"l":80.44,"n":25,"o":80.44,"t":"2026-10-19T13:30:00Z","v":2940,"vw":80.480891},{"c":79.37,"h":80.505,"l":79.37,"n":57,"o":80.14,"t":"2026-10-19T13:45:00Z","v":2522,"vw":80.16951},{"c":79.985,"h":80,"l":79.775,"n":47,"o":79.775,"t":"2026-10-19T14:00:00Z","v":1448,"vw":79.881111},{"c":80.105,"h":80.22,"l":79.87,"n":25,"o":80.22,"t":"2026-10-19T14:15:00Z","v":1460,"vw":79.97545},{"c":79.9499,"h":80.105,"l":79.63,"n":91,"o":80.105,"t":"2026-10-19T14:30:00Z","v":2713,"vw":79.885557},{"c":79.95,"h":79.95,"l":79.79,"n":18,"o":79.79,"t":"2026-10-19T14:45:00Z","v":723,"vw":79.861879},{"c":79.96,"h":80.165,"l":79.92,"n":229,"o":79.95,"t":"2026-10-19T15:00:00Z","v":9159,"vw":80.017692},{"c":80.075,"h":80.075,"l":79.985,"n":34,"o":79.985,"t":"2026-10-19T15:15:00Z","v":1011,"vw":80.000449},{"c":80.04,"h":80.06,"l":79.87,"n":98,"o":79.99,"t":"2026-10-19T15:30:00Z","v":3717,"vw":79.986241},{"c":79.8001,"h":80.12,"l":79.8001,"n":73,"o":79.91,"t":"2026-10-19T15:45:00Z","v":2351,"vw":79.956768},{"c":80.13,"h":80.13,"l":79.82,"n":83,"o":80.085,"t":"2026-10-19T16:00:00Z","v":1934,"vw":80.021818},{"c":79.69,"h":79.98,"l":79.68,"n":104,"o":79.98,"t":"2026-10-19T16:15:00Z","v":3865,"vw":79.825652},{"c":79.63,"h":79.63,"l":79.49,"n":30,"o":79.625,"t":"2026-10-19T16:30:00Z","v":2371,"vw":79.623046},{"c":79.5983,"h":79.83,"l":79.5312,"n":63,"o":79.63,"t":"2026-10-19T16:45:00Z","v":1573,"vw":79.665422},{"c":79.59,"h":79.65,"l":79.45,"n":117,"o":79.65,"t":"2026-10-19T17:00:00Z","v":4056,"vw":79.536476},{"c":79.62,"h":79.745,"l":79.56,"n":129,"o":79.59,"t":"2026-10-19T17:15:00Z","v":4252,"vw":79.661252},{"c":79.54,"h":79.59,"l":79.48,"n":83,"o":79.52,"t":"2026-10-19T17:30:00Z","v":2668,"vw":79.527719},{"c":79.525,"h":79.525,"l":79.47,"n":35,"o":79.47,"t":"2026-10-19T17:45:00Z","v":727,"vw":79.510931},{"c":79.73,"h":79.74,"l":79.55,"n":134,"o":79.55,"t":"2026-10-19T18:00:00Z","v":3206,"vw":79.644499},{"c":79.67,"h":79.78,"l":79.67,"n":154,"o":79.73,"t":"2026-10-19T18:15:00Z","v":3581,"vw":79.742381},{"c":79.5,"h":79.74,"l":79.5,"n":102,"o":79.74,"t":"2026-10-19T18:30:00Z","v":2840,"vw":79.59468},{"c":79.45,"h":79.5,"l":79.45,"n":41,"o":79.5,"t":"2026-10-19T18:45:00Z","v":703,"vw":79.475},{"c":79.365,"h":79.5,"l":79.32,"n":153,"o":79.43,"t":"2026-10-19T19:00:00Z","v":5205,"vw":79.418185},{"c":79.115,"h":79.4999,"l":79.115,"n":281,"o":79.37,"t":"2026-10-19T19:15:00Z","v":8019,"vw":79.26431},{"c":79.11,"h":79.205,"l":78.89,"n":433,"o":79.11,"t":"2026-10-19T19:30:00Z","v":12492,"vw":79.066572},{"c":79.46,"h":79.55,"l":79.08,"n":1161,"o":79.19,"t":"2026-10-19T19:45:00Z","v":38001,"vw":79.304448},{"c":79.46,"h":79.46,"l":79.38,"n":44,"o":79.39,"t":"2026-10-19T20:00:00Z","v":63367,"vw":79.458692},{"c":80.45,"h":80.45,"l":79.91,"n":31,"o":79.91,"t":"2026-10-20T13:30:00Z","v":1141,"vw":80.002078},{"c":80.9,"h":80.9,"l":80.065,"n":153,"o":80.58,"t":"2026-10-20T13:45:00Z","v":6599,"vw":80.736468},{"c":80.16,"h":80.775,"l":80.04,"n":187,"o":80.775,"t":"2026-10-20T14:00:00Z","v":10023,"vw":80.159173},{"c":80.88,"h":80.99,"l":80.13,"n":51,"o":80.13,"t":"2026-10-20T14:15:00Z","v":1515,"vw":80.6305},{"c":80.85,"h":81.06,"l":80.75,"n":134,"o":80.88,"t":"2026-10-20T14:30:00Z","v":4037,"vw":80.91601},{"c":80.9,"h":81.09,"l":80.755,"n":59,"o":80.865,"t":"2026-10-20T14:45:00Z","v":1441,"vw":80.955143},{"c":80.41,"h":80.88,"l":80.35,"n":279,"o":80.88,"t":"2026-10-20T15:00:00Z","v":7797,"vw":80.548672},{"c":80.62,"h":80.62,"l":80.5,"n":39,"o":80.5,"t":"2026-10-20T15:15:00Z","v":1177,"vw":80.517143},{"c":80.41,"h":80.41,"l":80.2,"n":134,"o":80.32,"t":"2026-10-20T15:30:00Z","v":3473,"vw":80.32715},{"c":80.09,"h":80.475,"l":80.09,"n":144,"o":80.465,"t":"2026-10-20T15:45:00Z","v":3993,"vw":80.238327},{"c":79.62,"h":79.91,"l":79.57,"n":92,"o":79.91,"t":"2026-10-20T16:00:00Z","v":3251,"vw":79.672921},{"c":79.57,"h":79.84,"l":79.3701,"n":58,"o":79.565,"t":"2026-10-20T16:15:00Z","v":3906,"vw":79.553076},{"c":79.86,"h":80,"l":79.745,"n":136,"o":79.88,"t":"2026-10-20T16:30:00Z","v":3807,"vw":79.91},{"c":79.8,"h":80.02,"l":79.74,"n":207,"o":79.95,"t":"2026-10-20T16:45:00Z","v":5884,"vw":79.94247},{"c":79.735,"h":79.88,"l":79.71,"n":50,"o":79.88,"t":"2026-10-20T17:00:00Z","v":849,"vw":79.782714},{"c":79.795,"h":79.795,"l":79.615,"n":124,"o":79.62,"t":"2026-10-20T17:15:00Z","v":5459,"vw":79.674683},{"c":79.815,"h":79.94,"l":79.73,"n":94,"o":79.73,"t":"2026-10-20T17:30:00Z","v":3404,"vw":79.855873},{"c":79.72,"h":79.81,"l":79.72,"n":34,"o":79.805,"t":"2026-10-20T17:45:00Z","v":635,"vw":79.787222},{"c":80.025,"h":80.025,"l":79.88,"n":125,"o":79.88,"t":"2026-10-20T18:00:00Z","v":3668,"vw":79.963197},{"c":80,"h":80.2,"l":80,"n":211,"o":80.1,"t":"2026-10-20T18:15:00Z","v":4617,"vw":80.069929},{"c":80.13,"h":80.21,"l":80.07,"n":158,"o":80.08,"t":"2026-10-20T18:30:00Z","v":5415,"vw":80.143302},{"c":80.23,"h":80.33,"l":80.08,"n":317,"o":80.08,"t":"2026-10-20T18:45:00Z","v":8412,"vw":80.234262},{"c":80.39,"h":80.39,"l":80.2227,"n":201,"o":80.2227,"t":"2026-10-20T19:00:00Z","v":5335,"vw":80.310693},{"c":80.78,"h":80.78,"l":80.325,"n":351,"o":80.325,"t":"2026-10-20T19:15:00Z","v":6670,"vw":80.507869},{"c":80.86,"h":80.86,"l":80.62,"n":430,"o":80.79,"t":"2026-10-20T19:30:00Z","v":11329,"vw":80.689486},{"c":80.89,"h":81.03,"l":80.7475,"n":1258,"o":80.795,"t":"2026-10-20T19:45:00Z","v":33766,"vw":80.908187},{"c":80.89,"h":80.89,"l":80.89,"n":28,"o":80.89,"t":"2026-10-20T20:00:00Z","v":157940,"vw":80.89},{"c":80.735,"h":80.86,"l":80.3,"n":104,"o":80.67,"t":"2026-10-21T13:30:00Z","v":6316,"vw":80.694165},{"c":80.91,"h":81.59,"l":80.51,"n":53,"o":80.915,"t":"2026-10-21T13:45:00Z","v":1407,"vw":80.902296},{"c":80.94,"h":81.58,"l":80.935,"n":28,"o":81.58,"t":"2026-10-21T14:00:00Z","v":823,"vw":81.144247},{"c":80.57,"h":81.58,"l":80.57,"n":27,"o":81.58,"t":"2026-10-21T14:15:00Z","v":568,"vw":80.998459},{"c":80.65,"h":81.5,"l":80.65,"n":121,"o":81.5,"t":"2026-10-21T14:30:00Z","v":2772,"vw":80.854835},{"c":80.68,"h":80.69,"l":80.68,"n":14,"o":80.69,"t":"2026-10-21T14:45:00Z","v":283,"vw":80.685},{"c":80.69,"h":80.86,"l":80.55,"n":30,"o":80.86,"t":"2026-10-21T15:00:00Z","v":652,"vw":80.636538},{"c":80.69,"h":80.85,"l":80.4854,"n":165,"o":80.54,"t":"2026-10-21T15:15:00Z","v":7543,"vw":80.557454},{"c":80.64,"h":80.86,"l":80.64,"n":63,"o":80.86,"t":"2026-10-21T15:30:00Z","v":1610,"vw":80.795714},{"c":80.89,"h":80.98,"l":80.72,"n":124,"o":80.98,"t":"2026-10-21T15:45:00Z","v":3987,"vw":80.817176},{"c":80.82,"h":80.82,"l":80.82,"n":10,"o":80.82,"t":"2026-10-21T16:00:00Z","v":183,"vw":80.82},{"c":80.47,"h":80.82,"l":80.47,"n":137,"o":80.82,"t":"2026-10-21T16:15:00Z","v":4010,"vw":80.644369},{"c":80.66,"h":80.83,"l":80.265,"n":149,"o":80.28,"t":"2026-10-21T16:30:00Z","v":5097,"vw":80.591656},{"c":80.63,"h":80.66,"l":80.44,"n":98,"o":80.66,"t":"2026-10-21T16:45:00Z","v":1863,"vw":80.532048},{"c":80.435,"h":80.57,"l":80.265,"n":48,"o":80.295,"t":"2026-10-21T17:00:00Z","v":1566,"vw":80.391593},{"c":80.31,"h":80.44,"l":80.31,"n":89,"o":80.44,"t":"2026-10-21T17:15:00Z","v":3394,"vw":80.327228},{"c":80.095,"h":80.31,"l":80.05,"n":182,"o":80.31,"t":"2026-10-21T17:30:00Z","v":5055,"vw":80.211621},{"c":80.1101,"h":80.215,"l":80.06,"n":131,"o":80.215,"t":"2026-10-21T17:45:00Z","v":2073,"vw":80.177001},{"c":80.32,"h":80.32,"l":80.12,"n":89,"o":80.16,"t":"2026-10-21T18:00:00Z","v":1856,"vw":80.249821},{"c":80.155,"h":80.34,"l":80.155,"n":24,"o":80.155,"t":"2026-10-21T18:15:00Z","v":399,"vw":80.216667},{"c":80.205,"h":80.205,"l":80.15,"n":190,"o":80.17,"t":"2026-10-21T18:30:00Z","v":3615,"vw":80.162432},{"c":79.76,"h":80.26,"l":79.63,"n":289,"o":80.205,"t":"2026-10-21T18:45:00Z","v":7941,"vw":80.012146},{"c":79.6151,"h":79.69,"l":79.455,"n":154,"o":79.52,"t":"2026-10-21T19:00:00Z","v":4966,"vw":79.626898},{"c":79.8,"h":79.8,"l":79.63,"n":158,"o":79.635,"t":"2026-10-21T19:15:00Z","v":3242,"vw":79.735769},{"c":79.98,"h":79.98,"l":79.725,"n":385,"o":79.725,"t":"2026-10-21T19:30:00Z","v":8219,"vw":79.877838},{"c":79.99,"h":80.31,"l":79.93,"n":1160,"o":79.98,"t":"2026-10-21T19:45:00Z","v":34442,"vw":80.063289},{"c":79.97,"h":79.97,"l":79.97,"n":27,"o":79.97,"t":"2026-10-21T20:00:00Z","v":50088,"vw":79.97},{"c":80.7731,"h":80.87,"l":80.18,"n":66,"o":80.59,"t":"2026-10-22T13:30:00Z","v":3036,"vw":80.651256},{"c":81.16,"h":82.2,"l":81.025,"n":632,"o":81.025,"t":"2026-10-22T13:45:00Z","v":24658,"vw":81.7373},{"c":81.93,"h":81.94,"l":81.51,"n":113,"o":81.59,"t":"2026-10-22T14:00:00Z","v":5616,"vw":81.573412},{"c":81.61,"h":82.27,"l":81.61,"n":146,"o":81.875,"t":"2026-10-22T14:15:00Z","v":4186,"vw":81.815481},{"c":81.52,"h":81.585,"l":81.47,"n":60,"o":81.47,"t":"2026-10-22T14:30:00Z","v":1667,"vw":81.515134},{"c":81.59,"h":81.64,"l":81.41,"n":177,"o":81.49,"t":"2026-10-22T14:45:00Z","v":5833,"vw":81.527686},{"c":81.46,"h":81.56,"l":81.38,"n":94,"o":81.56,"t":"2026-10-22T15:00:00Z","v":2309,"vw":81.464085},{"c":81.775,"h":81.95,"l":81.65,"n":169,"o":81.66,"t":"2026-10-22T15:15:00Z","v":3568,"vw":81.745624},{"c":81.6,"h":81.95,"l":81.6,"n":184,"o":81.78,"t":"2026-10-22T15:30:00Z","v":6707,"vw":81.697436},{"c":81.73,"h":81.73,"l":81.62,"n":139,"o":81.62,"t":"2026-10-22T15:45:00Z","v":3074,"vw":81.68691},{"c":81.65,"h":81.69,"l":81.57,"n":85,"o":81.685,"t":"2026-10-22T16:00:00Z","v":1652,"vw":81.638},{"c":82.1,"h":82.1,"l":81.66,"n":303,"o":81.71,"t":"2026-10-22T16:15:00Z","v":8951,"vw":81.86241},{"c":81.56,"h":82.17,"l":81.56,"n":91,"o":82.05,"t":"2026-10-22T16:30:00Z","v":2677,"vw":81.912985},{"c":81.76,"h":81.76,"l":81.6,"n":63,"o":81.6,"t":"2026-10-22T16:45:00Z","v":1576,"vw":81.73},{"c":81.74,"h":81.92,"l":81.74,"n":65,"o":81.92,"t":"2026-10-22T17:00:00Z","v":1526,"vw":81.824047},{"c":81.9,"h":81.97,"l":81.7101,"n":193,"o":81.74,"t":"2026-10-22T17:15:00Z","v":5904,"vw":81.87337},{"c":81.895,"h":81.895,"l":81.84,"n":37,"o":81.85,"t":"2026-10-22T17:30:00Z","v":934,"vw":81.875},{"c":81.7,"h":81.855,"l":81.7,"n":117,"o":81.85,"t":"2026-10-22T17:45:00Z","v":3572,"vw":81.816502},{"c":81.81,"h":81.86,"l":81.515,"n":282,"o":81.695,"t":"2026-10-22T18:00:00Z","v":12083,"vw":81.569414},{"c":81.72,"h":81.92,"l":81.72,"n":273,"o":81.918,"t":"2026-10-22T18:15:00Z","v":11459,"vw":81.869726},{"c":81.77,"h":82,"l":81.75,"n":223,"o":81.84,"t":"2026-10-22T18:30:00Z","v":7792,"vw":81.857831},{"c":81.97,"h":82.08,"l":81.765,"n":242,"o":81.765,"t":"2026-10-22T18:45:00Z","v":7323,"vw":81.936378},{"c":82.14,"h":82.14,"l":82.015,"n":163,"o":82.04,"t":"2026-10-22T19:00:00Z","v":3674,"vw":82.063386},{"c":82.12,"h":82.12,"l":82.02,"n":166,"o":82.095,"t":"2026-10-22T19:15:00Z","v":4276,"vw":82.092826},{"c":82.07,"h":82.14,"l":81.97,"n":142,"o":81.97,"t":"2026-10-22T19:30:00Z","v":3377,"vw":82.080071},{"c":82.04,"h":82.47,"l":81.81,"n":1373,"o":82.12,"t":"2026-10-22T19:45:00Z","v":51614,"vw":82.095204},{"c":81.97,"h":81.97,"l":81.97,"n":36,"o":81.97,"t":"2026-10-22T20:00:00Z","v":56332,"vw":81.97},{"c":80.47,"h":81.14,"l":80.41,"n":38,"o":81.14,"t":"2026-10-23T13:30:00Z","v":2604,"vw":81.034713},{"c":80.6636,"h":81.36,"l":80.35,"n":96,"o":80.35,"t":"2026-10-23T13:45:00Z","v":2885,"vw":81.139149},{"c":80.32,"h":80.345,"l":80.06,"n":57,"o":80.06,"t":"2026-10-23T14:00:00Z","v":2473,"vw":80.315871},{"c":80.25,"h":80.25,"l":80.071,"n":61,"o":80.071,"t":"2026-10-23T14:15:00Z","v":1637,"vw":80.104417},{"c":80.29,"h":80.29,"l":80.28,"n":48,"o":80.28,"t":"2026-10-23T14:30:00Z","v":1283,"vw":80.284286},{"c":80.565,"h":80.62,"l":80.29,"n":100,"o":80.5,"t":"2026-10-23T14:45:00Z","v":1685,"vw":80.502415},{"c":80.71,"h":80.71,"l":80.71,"n":5,"o":80.71,"t":"2026-10-23T15:00:00Z","v":109,"vw":80.71},{"c":80.81,"h":80.895,"l":80.71,"n":87,"o":80.71,"t":"2026-10-23T15:15:00Z","v":1883,"vw":80.79625},{"c":80.965,"h":81.11,"l":80.965,"n":29,"o":81.11,"t":"2026-10-23T15:30:00Z","v":1098,"vw":80.983125},{"c":81.21,"h":81.23,"l":81.09,"n":119,"o":81.09,"t":"2026-10-23T15:45:00Z","v":4021,"vw":81.198025},{"c":81.455,"h":81.54,"l":81.215,"n":120,"o":81.215,"t":"2026-10-23T16:00:00Z","v":2842,"vw":81.364552},{"c":81.4,"h":81.51,"l":81.39,"n":103,"o":81.485,"t":"2026-10-23T16:15:00Z","v":2735,"vw":81.4476},{"c":81.58,"h":81.58,"l":81.33,"n":84,"o":81.45,"t":"2026-10-23T16:30:00Z","v":2879,"vw":81.477623}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.165006600368299,"strike":106.59709373574088,"iv":0.961721354559566,"gamma":0.015091772702035915,"theta":-0.110719401733609,"vega":0.0634052295752963,"rho":0.010703843776827796,"breakevenPct":33.31956403053345},{"delta":0.25,"premium":2.45,"strike":97.89423358026158,"iv":0.8112828645166029,"gamma":0.017412817341295964,"theta":-0.10556918804740463,"vega":0.0719634853424483,"rho":0.013578628995981019,"breakevenPct":23.00102179487815},{"delta":0.3,"premium":2.45,"strike":92.35157820695665,"iv":0.6514270836423188,"gamma":0.025310866029756608,"theta":-0.09121964457749346,"vega":0.07780511885699051,"rho":0.016596687714582364,"breakevenPct":16.20688674547273},{"delta":0.35,"premium":2.45,"strike":88.4309775559392,"iv":0.5246611822676065,"gamma":0.03368973673225095,"theta":-0.07866300571636548,"vega":0.08281736541147415,"rho":0.019606151559824217,"breakevenPct":11.401051184039233},{"delta":0.4,"premium":2.494877618046684,"strike":84.85753137128037,"iv":0.41162281504398335,"gamma":0.041275175738419025,"theta":-0.06738174036112178,"vega":0.0871836091172158,"rho":0.022597148621263045,"breakevenPct":7.0757648802734225},{"delta":0.45,"premium":2.85422998581402,"strike":83.71673020376501,"iv":0.3947785653859318,"gamma":0.04330073333860243,"theta":-0.0650375082424929,"vega":0.08702306211927878,"rho":0.025458741817983327,"breakevenPct":6.117872259841925},{"delta":0.5,"premium":3.213582353581356,"strike":82.57592903624966,"iv":0.3779343157278803,"gamma":0.04532629093878585,"theta":-0.06269327612386401,"vega":0.08686251512134177,"rho":0.02832033501470361,"breakevenPct":5.159979639410428},{"delta":0.55,"premium":3.572934721348692,"strike":81.43512786873431,"iv":0.3610900660698288,"gamma":0.04735184853896927,"theta":-0.06034904400523513,"vega":0.08670196812340475,"rho":0.031181928211423893,"breakevenPct":4.202087018978929},{"delta":0.6,"premium":3.9322870891160275,"strike":80.29432670121896,"iv":0.34424581641177726,"gamma":0.049377406139152674,"theta":-0.05800481188660625,"vega":0.08654142112546774,"rho":0.03404352140814417,"breakevenPct":3.2441943985474335},{"delta":0.65,"premium":4.557819148936171,"strike":79.21063829787234,"iv":0.33672676595744677,"gamma":0.047168808510638295,"theta":-0.05417940425531915,"vega":0.08124285106382978,"rho":0.03674991635085503,"breakevenPct":2.6825906433053666},{"delta":0.7,"premium":5.275904255319149,"strike":78.1468085106383,"iv":0.33245017021276596,"gamma":0.043487957446808514,"theta":-0.04983897872340426,"vega":0.07415774468085107,"rho":0.039402347480177166,"breakevenPct":2.2587800514310548},{"delta":0.75,"premium":5.993989361702128,"strike":77.08297872340425,"iv":0.3281735744680851,"gamma":0.03980710638297872,"theta":-0.04549855319148936,"vega":0.06707263829787233,"rho":0.0420547786094993,"breakevenPct":1.8349694595567423},{"delta":0.8,"premium":6.712074468085108,"strike":76.01914893617021,"iv":0.3238969787234042,"gamma":0.03612625531914893,"theta":-0.04115812765957446,"vega":0.0599875319148936,"rho":0.04470720973882144,"breakevenPct":1.4111588676824298},{"delta":0.85,"premium":7.646182377022246,"strike":74.7426665048548,"iv":0.3248559998446381,"gamma":0.032123840703785475,"theta":-0.03665138095596866,"vega":0.0525495659751763,"rho":0.04719749459963146,"breakevenPct":0.9914793845023885},{"delta":0.9,"premium":13.507667544218599,"strike":68.61567852520704,"iv":0.44523694852649903,"gamma":0.02078671460343972,"theta":-0.028350927526651075,"vega":0.037063041574612016,"rho":0.04598930028818909,"breakevenPct":0.6660285234440345}],"put":[{"delta":0.25,"premium":2.45,"strike":73.2947719051496,"iv":0.6706130645725691,"gamma":0.021451999520123537,"theta":-0.08170321532610861,"vega":0.07173113644090608,"rho":-0.018067593864408614,"breakevenPct":13.159142062822262},{"delta":0.3,"premium":2.5078308597393257,"strike":76.15661719478652,"iv":0.5509335025109129,"gamma":0.028744340013092805,"theta":-0.07222949865261223,"vega":0.07783615819572798,"rho":-0.021379603465556105,"breakevenPct":9.72200743436236},{"delta":0.35,"premium":2.606581702627648,"strike":78.13163405255295,"iv":0.47177959577354756,"gamma":0.0360699617946484,"theta":-0.06491732051663474,"vega":0.08259661133255841,"rho":-0.024708014767828183,"breakevenPct":7.4220981246318924},{"delta":0.4,"premium":2.7322879061371848,"strike":80.06092057761732,"iv":0.39676719314079417,"gamma":0.043008528880866426,"theta":-0.05794395306859206,"vega":0.08708781588447653,"rho":-0.028051670683630354,"breakevenPct":5.2112862570726355},{"delta":0.45,"premium":3.330212093862816,"strike":81.18907942238268,"iv":0.39430780685920575,"gamma":0.04316647111913357,"theta":-0.056906046931407946,"vega":0.08686218411552346,"rho":-0.031662389643867056,"breakevenPct":4.561329580142367},{"delta":0.5,"premium":3.928136281588448,"strike":82.31723826714801,"iv":0.3918484205776173,"gamma":0.04332441335740072,"theta":-0.05586814079422383,"vega":0.08663655234657039,"rho":-0.03527310860410375,"breakevenPct":3.911372903212099},{"delta":0.55,"premium":4.52606046931408,"strike":83.44539711191337,"iv":0.3893890342960289,"gamma":0.04348235559566787,"theta":-0.05483023465703971,"vega":0.08641092057761733,"rho":-0.03888382756434045,"breakevenPct":3.26141622628183},{"delta":0.6,"premium":5.123984657039711,"strike":84.5735559566787,"iv":0.38692964801444046,"gamma":0.04364029783393502,"theta":-0.053792328519855596,"vega":0.08618528880866426,"rho":-0.04249454652457715,"breakevenPct":2.6114595493515624},{"delta":0.65,"premium":5.923859559200411,"strike":85.79702716555613,"iv":0.38257278318810867,"gamma":0.04191465914915428,"theta":-0.04987713992824193,"vega":0.08201922091235263,"rho":-0.0462354514008284,"breakevenPct":2.0922191635747476},{"delta":0.7,"premium":6.846463352127113,"strike":87.07842132239877,"iv":0.3770627883136853,"gamma":0.03904433623782676,"theta":-0.044213377754997445,"vega":0.0754584828293183,"rho":-0.050055472476844116,"breakevenPct":1.652417295572862},{"delta":0.75,"premium":7.7690671450538185,"strike":88.35981547924142,"iv":0.3715527934392619,"gamma":0.03617401332649923,"theta":-0.03854961558175295,"vega":0.06889774474628395,"rho":-0.05387549355285984,"breakevenPct":1.2126154275709757},{"delta":0.8,"premium":8.691670937980524,"strike":89.64120963608406,"iv":0.3660427985648385,"gamma":0.0333036904151717,"theta":-0.03288585340850844,"vega":0.0623370066632496,"rho":-0.05769551462887556,"breakevenPct":0.7728135595690893},{"delta":0.85,"premium":13.9960358056266,"strike":95.05115089514067,"iv":0.48945780051150894,"gamma":0.02101611253196931,"theta":-0.037086189258312016,"vega":0.05267800511508951,"rho":-0.0647700186220193,"breakevenPct":0.6433990077052396},{"delta":0.9,"premium":16.873273657289005,"strike":98.24808184143222,"iv":0.48057033248081843,"gamma":0.015773145780051148,"theta":-0.02372301790281329,"vega":0.03880332480818413,"rho":-0.07007427304800343,"breakevenPct":0.2515222062475832}]},"raw":{"call":[{"delta":0.2,"premium":2.165006600368299,"strike":106.59709373574088,"iv":0.961721354559566,"gamma":0.015091772702035915,"theta":-0.110719401733609,"vega":0.0634052295752963,"rho":0.010703843776827796,"breakevenPct":33.31956403053345},{"delta":0.25,"premium":2.45,"strike":97.89423358026158,"iv":0.8112828645166029,"gamma":0.017412817341295964,"theta":-0.10556918804740463,"vega":0.0719634853424483,"rho":0.013578628995981019,"breakevenPct":23.00102179487815},{"delta":0.3,"premium":2.45,"strike":92.35157820695665,"iv":0.6514270836423188,"gamma":0.025310866029756608,"theta":-0.09121964457749346,"vega":0.07780511885699051,"rho":0.016596687714582364,"breakevenPct":16.20688674547273},{"delta":0.35,"premium":2.45,"strike":88.4309775559392,"iv":0.5246611822676065,"gamma":0.03368973673225095,"theta":-0.07866300571636548,"vega":0.08281736541147415,"rho":0.019606151559824217,"breakevenPct":11.401051184039233},{"delta":0.4,"premium":2.494877618046684,"strike":84.85753137128037,"iv":0.41162281504398335,"gamma":0.041275175738419025,"theta":-0.06738174036112178,"vega":0.0871836091172158,"rho":0.022597148621263045,"breakevenPct":7.0757648802734225},{"delta":0.45,"premium":2.85422998581402,"strike":83.71673020376501,"iv":0.3947785653859318,"gamma":0.04330073333860243,"theta":-0.0650375082424929,"vega":0.08702306211927878,"rho":0.025458741817983327,"breakevenPct":6.117872259841925},{"delta":0.5,"premium":3.213582353581356,"strike":82.57592903624966,"iv":0.3779343157278803,"gamma":0.04532629093878585,"theta":-0.06269327612386401,"vega":0.08686251512134177,"rho":0.02832033501470361,"breakevenPct":5.159979639410428},{"delta":0.55,"premium":3.572934721348692,"strike":81.43512786873431,"iv":0.3610900660698288,"gamma":0.04735184853896927,"theta":-0.06034904400523513,"vega":0.08670196812340475,"rho":0.031181928211423893,"breakevenPct":4.202087018978929},{"delta":0.6,"premium":3.9322870891160275,"strike":80.29432670121896,"iv":0.34424581641177726,"gamma":0.049377406139152674,"theta":-0.05800481188660625,"vega":0.08654142112546774,"rho":0.03404352140814417,"breakevenPct":3.2441943985474335},{"delta":0.65,"premium":4.557819148936171,"strike":79.21063829787234,"iv":0.33672676595744677,"gamma":0.047168808510638295,"theta":-0.05417940425531915,"vega":0.08124285106382978,"rho":0.03674991635085503,"breakevenPct":2.6825906433053666},{"delta":0.7,"premium":5.275904255319149,"strike":78.1468085106383,"iv":0.33245017021276596,"gamma":0.043487957446808514,"theta":-0.04983897872340426,"vega":0.07415774468085107,"rho":0.039402347480177166,"breakevenPct":2.2587800514310548},{"delta":0.75,"premium":5.993989361702128,"strike":77.08297872340425,"iv":0.3281735744680851,"gamma":0.03980710638297872,"theta":-0.04549855319148936,"vega":0.06707263829787233,"rho":0.0420547786094993,"breakevenPct":1.8349694595567423},{"delta":0.8,"premium":6.712074468085108,"strike":76.01914893617021,"iv":0.3238969787234042,"gamma":0.03612625531914893,"theta":-0.04115812765957446,"vega":0.0599875319148936,"rho":0.04470720973882144,"breakevenPct":1.4111588676824298},{"delta":0.85,"premium":7.646182377022246,"strike":74.7426665048548,"iv":0.3248559998446381,"gamma":0.032123840703785475,"theta":-0.03665138095596866,"vega":0.0525495659751763,"rho":0.04719749459963146,"breakevenPct":0.9914793845023885},{"delta":0.9,"premium":13.507667544218599,"strike":68.61567852520704,"iv":0.44523694852649903,"gamma":0.02078671460343972,"theta":-0.028350927526651075,"vega":0.037063041574612016,"rho":0.04598930028818909,"breakevenPct":0.6660285234440345}],"put":[{"delta":0.25,"premium":2.45,"strike":73.2947719051496,"iv":0.6706130645725691,"gamma":0.021451999520123537,"theta":-0.08170321532610861,"vega":0.07173113644090608,"rho":-0.018067593864408614,"breakevenPct":13.159142062822262},{"delta":0.3,"premium":2.5078308597393257,"strike":76.15661719478652,"iv":0.5509335025109129,"gamma":0.028744340013092805,"theta":-0.07222949865261223,"vega":0.07783615819572798,"rho":-0.021379603465556105,"breakevenPct":9.72200743436236},{"delta":0.35,"premium":2.606581702627648,"strike":78.13163405255295,"iv":0.47177959577354756,"gamma":0.0360699617946484,"theta":-0.06491732051663474,"vega":0.08259661133255841,"rho":-0.024708014767828183,"breakevenPct":7.4220981246318924},{"delta":0.4,"premium":2.7322879061371848,"strike":80.06092057761732,"iv":0.39676719314079417,"gamma":0.043008528880866426,"theta":-0.05794395306859206,"vega":0.08708781588447653,"rho":-0.028051670683630354,"breakevenPct":5.2112862570726355},{"delta":0.45,"premium":3.330212093862816,"strike":81.18907942238268,"iv":0.39430780685920575,"gamma":0.04316647111913357,"theta":-0.056906046931407946,"vega":0.08686218411552346,"rho":-0.031662389643867056,"breakevenPct":4.561329580142367},{"delta":0.5,"premium":3.928136281588448,"strike":82.31723826714801,"iv":0.3918484205776173,"gamma":0.04332441335740072,"theta":-0.05586814079422383,"vega":0.08663655234657039,"rho":-0.03527310860410375,"breakevenPct":3.911372903212099},{"delta":0.55,"premium":4.52606046931408,"strike":83.44539711191337,"iv":0.3893890342960289,"gamma":0.04348235559566787,"theta":-0.05483023465703971,"vega":0.08641092057761733,"rho":-0.03888382756434045,"breakevenPct":3.26141622628183},{"delta":0.6,"premium":5.123984657039711,"strike":84.5735559566787,"iv":0.38692964801444046,"gamma":0.04364029783393502,"theta":-0.053792328519855596,"vega":0.08618528880866426,"rho":-0.04249454652457715,"breakevenPct":2.6114595493515624},{"delta":0.65,"premium":5.923859559200411,"strike":85.79702716555613,"iv":0.38257278318810867,"gamma":0.04191465914915428,"theta":-0.04987713992824193,"vega":0.08201922091235263,"rho":-0.0462354514008284,"breakevenPct":2.0922191635747476},{"delta":0.7,"premium":6.846463352127113,"strike":87.07842132239877,"iv":0.3770627883136853,"gamma":0.03904433623782676,"theta":-0.044213377754997445,"vega":0.0754584828293183,"rho":-0.050055472476844116,"breakevenPct":1.652417295572862},{"delta":0.75,"premium":7.7690671450538185,"strike":88.35981547924142,"iv":0.3715527934392619,"gamma":0.03617401332649923,"theta":-0.03854961558175295,"vega":0.06889774474628395,"rho":-0.05387549355285984,"breakevenPct":1.2126154275709757},{"delta":0.8,"premium":8.691670937980524,"strike":89.64120963608406,"iv":0.3660427985648385,"gamma":0.0333036904151717,"theta":-0.03288585340850844,"vega":0.0623370066632496,"rho":-0.05769551462887556,"breakevenPct":0.7728135595690893},{"delta":0.85,"premium":13.9960358056266,"strike":95.05115089514067,"iv":0.48945780051150894,"gamma":0.02101611253196931,"theta":-0.037086189258312016,"vega":0.05267800511508951,"rho":-0.0647700186220193,"breakevenPct":0.6433990077052396},{"delta":0.9,"premium":16.873273657289005,"strike":98.24808184143222,"iv":0.48057033248081843,"gamma":0.015773145780051148,"theta":-0.02372301790281329,"vega":0.03880332480818413,"rho":-0.07007427304800343,"breakevenPct":0.2515222062475832}]}},"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"}}