{"symbol":"IYT","url":"https://intraalpha.com/companies/IYT","capturedAt":"2026-10-23T02:01:12.544Z","state":"ready","quote":{"symbol":"IYT","last_price":81.92,"prev_close":79.955,"regular_close":81.92,"change":1.965,"change_pct":2.4576,"regular_change":1.965,"regular_change_pct":2.4576,"extended_change":0,"extended_change_pct":0,"bid":81.1,"ask":82.7,"bid_size":3700,"ask_size":3600,"volume":1685147,"vwap":81.601778,"open":79.3,"high":82.05,"low":79.28,"close":81.92,"trade_count":20373,"last_trade_at":"2026-10-23T00:00:03.706623687Z","last_quote_at":"2026-10-22T22:47:23.355633977Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:11.058776804-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.13,"dividend_yield":0.0085,"inception_date":"2003-10-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:11.942712+00:00"},"optionObservedAt":"2026-10-22T19:55:11.588Z","bars":[{"c":81.265,"h":81.32,"l":81.03,"n":150,"o":81.03,"t":"2026-10-16T13:30:00Z","v":7580,"vw":81.110388},{"c":81.39,"h":81.46,"l":81.199,"n":93,"o":81.205,"t":"2026-10-16T13:35:00Z","v":9039,"vw":81.350475},{"c":81.48,"h":81.535,"l":81.43,"n":35,"o":81.44,"t":"2026-10-16T13:40:00Z","v":2220,"vw":81.500815},{"c":81.61,"h":81.61,"l":81.39,"n":28,"o":81.43,"t":"2026-10-16T13:45:00Z","v":1794,"vw":81.449652},{"c":81.68,"h":81.7,"l":81.635,"n":33,"o":81.635,"t":"2026-10-16T13:50:00Z","v":3781,"vw":81.656892},{"c":81.56,"h":81.64,"l":81.56,"n":27,"o":81.64,"t":"2026-10-16T13:55:00Z","v":1667,"vw":81.615525},{"c":81.45,"h":81.62,"l":81.45,"n":68,"o":81.58,"t":"2026-10-16T14:00:00Z","v":6392,"vw":81.519979},{"c":81.305,"h":81.465,"l":81.3,"n":26,"o":81.465,"t":"2026-10-16T14:05:00Z","v":2869,"vw":81.340209},{"c":81.14,"h":81.28,"l":81.14,"n":46,"o":81.28,"t":"2026-10-16T14:10:00Z","v":3540,"vw":81.20199},{"c":81.11,"h":81.18,"l":81.11,"n":30,"o":81.18,"t":"2026-10-16T14:15:00Z","v":2286,"vw":81.143889},{"c":81.29,"h":81.29,"l":81.16,"n":65,"o":81.17,"t":"2026-10-16T14:20:00Z","v":15670,"vw":81.177288},{"c":81.235,"h":81.31,"l":81.225,"n":48,"o":81.3,"t":"2026-10-16T14:25:00Z","v":4780,"vw":81.26534},{"c":81.33,"h":81.37,"l":81.27,"n":18,"o":81.3,"t":"2026-10-16T14:30:00Z","v":1124,"vw":81.311273},{"c":81.375,"h":81.38,"l":81.375,"n":10,"o":81.38,"t":"2026-10-16T14:35:00Z","v":655,"vw":81.377222},{"c":81.25,"h":81.35,"l":81.23,"n":31,"o":81.3182,"t":"2026-10-16T14:40:00Z","v":1765,"vw":81.296255},{"c":81.33,"h":81.34,"l":81.26,"n":39,"o":81.26,"t":"2026-10-16T14:45:00Z","v":12266,"vw":81.305624},{"c":81.32,"h":81.39,"l":81.3,"n":41,"o":81.39,"t":"2026-10-16T14:50:00Z","v":1413,"vw":81.334493},{"c":81.37,"h":81.38,"l":81.33,"n":62,"o":81.35,"t":"2026-10-16T14:55:00Z","v":4846,"vw":81.363237},{"c":81.32,"h":81.3299,"l":81.315,"n":13,"o":81.315,"t":"2026-10-16T15:00:00Z","v":1502,"vw":81.321015},{"c":81.31,"h":81.34,"l":81.31,"n":31,"o":81.34,"t":"2026-10-16T15:05:00Z","v":1292,"vw":81.319498},{"c":81,"h":81.24,"l":80.98,"n":249,"o":81.24,"t":"2026-10-16T15:10:00Z","v":18963,"vw":81.069541},{"c":80.98,"h":81.025,"l":80.87,"n":831,"o":80.99,"t":"2026-10-16T15:15:00Z","v":63884,"vw":80.956788},{"c":80.85,"h":80.99,"l":80.78,"n":667,"o":80.955,"t":"2026-10-16T15:20:00Z","v":54451,"vw":80.896817},{"c":80.83,"h":80.87,"l":80.81,"n":542,"o":80.83,"t":"2026-10-16T15:25:00Z","v":41260,"vw":80.837993},{"c":80.77,"h":80.84,"l":80.77,"n":38,"o":80.83,"t":"2026-10-16T15:30:00Z","v":3234,"vw":80.828511},{"c":80.47,"h":80.72,"l":80.47,"n":179,"o":80.7,"t":"2026-10-16T15:35:00Z","v":14714,"vw":80.587433},{"c":80.19,"h":80.445,"l":80.19,"n":76,"o":80.44,"t":"2026-10-16T15:40:00Z","v":6679,"vw":80.333534},{"c":80.21,"h":80.31,"l":80.2,"n":308,"o":80.22,"t":"2026-10-16T15:45:00Z","v":25253,"vw":80.269169},{"c":80.08,"h":80.25,"l":80.06,"n":442,"o":80.21,"t":"2026-10-16T15:50:00Z","v":36687,"vw":80.153533},{"c":79.94,"h":80.055,"l":79.89,"n":421,"o":80.05,"t":"2026-10-16T15:55:00Z","v":30240,"vw":79.95157},{"c":80,"h":80,"l":79.815,"n":394,"o":79.97,"t":"2026-10-16T16:00:00Z","v":32917,"vw":79.909981},{"c":80.15,"h":80.15,"l":80.01,"n":167,"o":80.02,"t":"2026-10-16T16:05:00Z","v":12497,"vw":80.079095},{"c":80.4,"h":80.41,"l":80.145,"n":196,"o":80.16,"t":"2026-10-16T16:10:00Z","v":18123,"vw":80.278614},{"c":80.325,"h":80.44,"l":80.26,"n":228,"o":80.44,"t":"2026-10-16T16:15:00Z","v":15664,"vw":80.320315},{"c":80.26,"h":80.375,"l":80.23,"n":99,"o":80.36,"t":"2026-10-16T16:20:00Z","v":6867,"vw":80.277767},{"c":80.13,"h":80.17,"l":80.12,"n":98,"o":80.17,"t":"2026-10-16T16:25:00Z","v":5850,"vw":80.144928},{"c":80.155,"h":80.155,"l":80.09,"n":49,"o":80.12,"t":"2026-10-16T16:30:00Z","v":3346,"vw":80.132363},{"c":80.165,"h":80.17,"l":80.1201,"n":53,"o":80.14,"t":"2026-10-16T16:35:00Z","v":4848,"vw":80.139419},{"c":80.14,"h":80.16,"l":80.13,"n":46,"o":80.13,"t":"2026-10-16T16:40:00Z","v":2273,"vw":80.144167},{"c":80.16,"h":80.2,"l":80.16,"n":76,"o":80.185,"t":"2026-10-16T16:45:00Z","v":4083,"vw":80.17396},{"c":80.125,"h":80.16,"l":80.1,"n":208,"o":80.16,"t":"2026-10-16T16:50:00Z","v":4958,"vw":80.137523},{"c":80.09,"h":80.12,"l":80.08,"n":92,"o":80.12,"t":"2026-10-16T16:55:00Z","v":7588,"vw":80.100852},{"c":79.99,"h":80.13,"l":79.95,"n":86,"o":80.13,"t":"2026-10-16T17:00:00Z","v":5713,"vw":80.019706},{"c":79.82,"h":79.99,"l":79.82,"n":61,"o":79.99,"t":"2026-10-16T17:05:00Z","v":3448,"vw":79.910385},{"c":79.88,"h":79.885,"l":79.86,"n":60,"o":79.885,"t":"2026-10-16T17:10:00Z","v":3427,"vw":79.879705},{"c":79.83,"h":79.87,"l":79.81,"n":156,"o":79.87,"t":"2026-10-16T17:15:00Z","v":17062,"vw":79.840581},{"c":79.805,"h":79.81,"l":79.74,"n":134,"o":79.81,"t":"2026-10-16T17:20:00Z","v":8009,"vw":79.788615},{"c":79.875,"h":79.875,"l":79.82,"n":47,"o":79.82,"t":"2026-10-16T17:25:00Z","v":1849,"vw":79.844615},{"c":79.945,"h":79.945,"l":79.85,"n":84,"o":79.89,"t":"2026-10-16T17:30:00Z","v":3850,"vw":79.887759},{"c":79.93,"h":79.975,"l":79.91,"n":154,"o":79.975,"t":"2026-10-16T17:35:00Z","v":8765,"vw":79.935837},{"c":80.01,"h":80.055,"l":79.91,"n":213,"o":79.91,"t":"2026-10-16T17:40:00Z","v":13811,"vw":79.964347},{"c":79.92,"h":80.005,"l":79.91,"n":165,"o":80,"t":"2026-10-16T17:45:00Z","v":13070,"vw":79.962974},{"c":79.8,"h":79.905,"l":79.79,"n":140,"o":79.905,"t":"2026-10-16T17:50:00Z","v":7982,"vw":79.85145},{"c":79.77,"h":79.78,"l":79.73,"n":69,"o":79.78,"t":"2026-10-16T17:55:00Z","v":6938,"vw":79.748059},{"c":79.74,"h":79.76,"l":79.67,"n":176,"o":79.74,"t":"2026-10-16T18:00:00Z","v":11170,"vw":79.722953},{"c":79.86,"h":79.86,"l":79.71,"n":64,"o":79.74,"t":"2026-10-16T18:05:00Z","v":6691,"vw":79.767058},{"c":79.79,"h":79.845,"l":79.755,"n":128,"o":79.845,"t":"2026-10-16T18:10:00Z","v":5988,"vw":79.781379},{"c":79.695,"h":79.815,"l":79.68,"n":155,"o":79.81,"t":"2026-10-16T18:15:00Z","v":7390,"vw":79.737532},{"c":79.755,"h":79.76,"l":79.66,"n":441,"o":79.69,"t":"2026-10-16T18:20:00Z","v":31031,"vw":79.717914},{"c":79.71,"h":79.78,"l":79.67,"n":902,"o":79.77,"t":"2026-10-16T18:25:00Z","v":62171,"vw":79.708556},{"c":79.78,"h":79.8,"l":79.665,"n":621,"o":79.715,"t":"2026-10-16T18:30:00Z","v":40400,"vw":79.729851},{"c":79.815,"h":79.815,"l":79.69,"n":302,"o":79.79,"t":"2026-10-16T18:35:00Z","v":23075,"vw":79.741177},{"c":79.74,"h":79.8,"l":79.715,"n":87,"o":79.8,"t":"2026-10-16T18:40:00Z","v":4186,"vw":79.740927},{"c":79.79,"h":79.83,"l":79.77,"n":69,"o":79.77,"t":"2026-10-16T18:45:00Z","v":3477,"vw":79.802619},{"c":79.7899,"h":79.79,"l":79.76,"n":80,"o":79.785,"t":"2026-10-16T18:50:00Z","v":4223,"vw":79.772911},{"c":79.76,"h":79.8,"l":79.74,"n":83,"o":79.8,"t":"2026-10-16T18:55:00Z","v":3799,"vw":79.761149},{"c":79.77,"h":79.8,"l":79.74,"n":119,"o":79.76,"t":"2026-10-16T19:00:00Z","v":6552,"vw":79.772429},{"c":79.68,"h":79.81,"l":79.68,"n":170,"o":79.77,"t":"2026-10-16T19:05:00Z","v":11544,"vw":79.730274},{"c":79.82,"h":79.82,"l":79.68,"n":154,"o":79.68,"t":"2026-10-16T19:10:00Z","v":9839,"vw":79.785046},{"c":79.85,"h":79.915,"l":79.78,"n":117,"o":79.84,"t":"2026-10-16T19:15:00Z","v":8285,"vw":79.835428},{"c":79.93,"h":79.93,"l":79.85,"n":137,"o":79.85,"t":"2026-10-16T19:20:00Z","v":9408,"vw":79.895374},{"c":79.87,"h":79.92,"l":79.795,"n":156,"o":79.91,"t":"2026-10-16T19:25:00Z","v":10367,"vw":79.864091},{"c":79.92,"h":79.92,"l":79.87,"n":98,"o":79.92,"t":"2026-10-16T19:30:00Z","v":7563,"vw":79.898221},{"c":79.97,"h":79.98,"l":79.93,"n":637,"o":79.94,"t":"2026-10-16T19:35:00Z","v":65748,"vw":79.945492},{"c":79.97,"h":79.97,"l":79.88,"n":169,"o":79.95,"t":"2026-10-16T19:40:00Z","v":11480,"vw":79.920949},{"c":80.02,"h":80.055,"l":79.98,"n":242,"o":79.98,"t":"2026-10-16T19:45:00Z","v":13784,"vw":80.015754},{"c":80.05,"h":80.085,"l":80.01,"n":218,"o":80.04,"t":"2026-10-16T19:50:00Z","v":15319,"vw":80.051018},{"c":80.05,"h":80.075,"l":80,"n":561,"o":80.05,"t":"2026-10-16T19:55:00Z","v":57163,"vw":80.04668},{"c":79.94,"h":80.03,"l":79.94,"n":9,"o":80.03,"t":"2026-10-16T20:00:00Z","v":8016,"vw":80.028875},{"c":79.75,"h":79.75,"l":79.75,"n":1,"o":79.75,"t":"2026-10-16T23:45:00Z","v":100,"vw":79.75},{"c":79.85,"h":80.325,"l":79.85,"n":199,"o":79.99,"t":"2026-10-19T13:30:00Z","v":12553,"vw":80.01459},{"c":79.99,"h":79.99,"l":79.905,"n":43,"o":79.905,"t":"2026-10-19T13:35:00Z","v":2971,"vw":79.93696},{"c":79.7811,"h":80,"l":79.78,"n":19,"o":80,"t":"2026-10-19T13:40:00Z","v":2693,"vw":79.961232},{"c":79.81,"h":79.82,"l":79.72,"n":43,"o":79.8,"t":"2026-10-19T13:45:00Z","v":3277,"vw":79.780811},{"c":79.77,"h":79.86,"l":79.77,"n":79,"o":79.83,"t":"2026-10-19T13:50:00Z","v":8125,"vw":79.827817},{"c":79.775,"h":79.84,"l":79.77,"n":95,"o":79.84,"t":"2026-10-19T13:55:00Z","v":11416,"vw":79.785248},{"c":79.77,"h":79.82,"l":79.75,"n":200,"o":79.79,"t":"2026-10-19T14:00:00Z","v":9468,"vw":79.797417},{"c":79.82,"h":79.895,"l":79.8,"n":46,"o":79.895,"t":"2026-10-19T14:05:00Z","v":2424,"vw":79.835},{"c":79.77,"h":79.8,"l":79.74,"n":23,"o":79.8,"t":"2026-10-19T14:10:00Z","v":944,"vw":79.764381},{"c":79.9,"h":79.92,"l":79.87,"n":92,"o":79.89,"t":"2026-10-19T14:15:00Z","v":8546,"vw":79.893643},{"c":79.765,"h":79.87,"l":79.75,"n":83,"o":79.87,"t":"2026-10-19T14:20:00Z","v":3983,"vw":79.816484},{"c":79.73,"h":79.75,"l":79.69,"n":77,"o":79.75,"t":"2026-10-19T14:25:00Z","v":2426,"vw":79.708245},{"c":79.66,"h":79.77,"l":79.65,"n":94,"o":79.735,"t":"2026-10-19T14:30:00Z","v":5940,"vw":79.717343},{"c":79.73,"h":79.73,"l":79.67,"n":85,"o":79.67,"t":"2026-10-19T14:35:00Z","v":3441,"vw":79.702721},{"c":79.68,"h":79.72,"l":79.68,"n":40,"o":79.69,"t":"2026-10-19T14:40:00Z","v":2100,"vw":79.701338},{"c":79.645,"h":79.755,"l":79.635,"n":115,"o":79.72,"t":"2026-10-19T14:45:00Z","v":5564,"vw":79.705348},{"c":79.595,"h":79.665,"l":79.5856,"n":166,"o":79.665,"t":"2026-10-19T14:50:00Z","v":11133,"vw":79.619514},{"c":79.71,"h":79.71,"l":79.6,"n":91,"o":79.61,"t":"2026-10-19T14:55:00Z","v":4747,"vw":79.624348},{"c":79.83,"h":79.87,"l":79.78,"n":71,"o":79.795,"t":"2026-10-19T15:00:00Z","v":4635,"vw":79.8168},{"c":79.82,"h":79.87,"l":79.82,"n":67,"o":79.84,"t":"2026-10-19T15:05:00Z","v":3423,"vw":79.846481},{"c":79.91,"h":79.93,"l":79.83,"n":83,"o":79.845,"t":"2026-10-19T15:10:00Z","v":4387,"vw":79.884435},{"c":79.97,"h":80.03,"l":79.89,"n":129,"o":79.89,"t":"2026-10-19T15:15:00Z","v":7816,"vw":79.964929},{"c":79.95,"h":79.98,"l":79.92,"n":87,"o":79.98,"t":"2026-10-19T15:20:00Z","v":3664,"vw":79.949774},{"c":79.95,"h":79.96,"l":79.919,"n":66,"o":79.94,"t":"2026-10-19T15:25:00Z","v":3097,"vw":79.933361},{"c":79.95,"h":79.98,"l":79.91,"n":126,"o":79.96,"t":"2026-10-19T15:30:00Z","v":7101,"vw":79.952183},{"c":80.01,"h":80.025,"l":79.99,"n":37,"o":80.025,"t":"2026-10-19T15:35:00Z","v":2244,"vw":80.011814},{"c":79.95,"h":80.02,"l":79.95,"n":98,"o":80,"t":"2026-10-19T15:40:00Z","v":60474,"vw":80.008818},{"c":79.95,"h":79.96,"l":79.92,"n":76,"o":79.94,"t":"2026-10-19T15:45:00Z","v":4211,"vw":79.941928},{"c":79.95,"h":79.97,"l":79.93,"n":103,"o":79.95,"t":"2026-10-19T15:50:00Z","v":4983,"vw":79.953005},{"c":79.865,"h":79.93,"l":79.86,"n":190,"o":79.9,"t":"2026-10-19T15:55:00Z","v":13708,"vw":79.896263},{"c":79.64,"h":79.85,"l":79.64,"n":79,"o":79.85,"t":"2026-10-19T16:00:00Z","v":2931,"vw":79.750374},{"c":79.63,"h":79.68,"l":79.63,"n":24,"o":79.68,"t":"2026-10-19T16:05:00Z","v":632,"vw":79.65},{"c":79.64,"h":79.665,"l":79.64,"n":10,"o":79.665,"t":"2026-10-19T16:10:00Z","v":1392,"vw":79.660431},{"c":79.69,"h":79.69,"l":79.65,"n":40,"o":79.65,"t":"2026-10-19T16:15:00Z","v":2548,"vw":79.665286},{"c":79.67,"h":79.68,"l":79.64,"n":97,"o":79.67,"t":"2026-10-19T16:20:00Z","v":4548,"vw":79.658929},{"c":79.76,"h":79.76,"l":79.73,"n":26,"o":79.73,"t":"2026-10-19T16:25:00Z","v":1152,"vw":79.740741},{"c":79.725,"h":79.75,"l":79.69,"n":72,"o":79.75,"t":"2026-10-19T16:30:00Z","v":4203,"vw":79.721989},{"c":79.68,"h":79.725,"l":79.68,"n":29,"o":79.725,"t":"2026-10-19T16:35:00Z","v":1409,"vw":79.6936},{"c":79.745,"h":79.745,"l":79.72,"n":11,"o":79.72,"t":"2026-10-19T16:40:00Z","v":518,"vw":79.7325},{"c":79.735,"h":79.74,"l":79.71,"n":61,"o":79.74,"t":"2026-10-19T16:45:00Z","v":3637,"vw":79.72041},{"c":79.71,"h":79.745,"l":79.71,"n":57,"o":79.745,"t":"2026-10-19T16:50:00Z","v":1860,"vw":79.721},{"c":79.7,"h":79.71,"l":79.7,"n":6,"o":79.71,"t":"2026-10-19T16:55:00Z","v":315,"vw":79.703333},{"c":79.67,"h":79.72,"l":79.67,"n":69,"o":79.68,"t":"2026-10-19T17:00:00Z","v":4343,"vw":79.688228},{"c":79.63,"h":79.68,"l":79.63,"n":38,"o":79.67,"t":"2026-10-19T17:05:00Z","v":1654,"vw":79.655455},{"c":79.625,"h":79.625,"l":79.62,"n":14,"o":79.62,"t":"2026-10-19T17:10:00Z","v":728,"vw":79.622336},{"c":79.64,"h":79.66,"l":79.64,"n":40,"o":79.645,"t":"2026-10-19T17:15:00Z","v":1924,"vw":79.649936},{"c":79.63,"h":79.67,"l":79.63,"n":78,"o":79.635,"t":"2026-10-19T17:20:00Z","v":3714,"vw":79.636218},{"c":79.63,"h":79.66,"l":79.63,"n":87,"o":79.645,"t":"2026-10-19T17:25:00Z","v":7854,"vw":79.650066},{"c":79.59,"h":79.62,"l":79.59,"n":18,"o":79.62,"t":"2026-10-19T17:30:00Z","v":941,"vw":79.598571},{"c":79.55,"h":79.59,"l":79.54,"n":132,"o":79.59,"t":"2026-10-19T17:35:00Z","v":8419,"vw":79.553401},{"c":79.58,"h":79.58,"l":79.53,"n":91,"o":79.56,"t":"2026-10-19T17:40:00Z","v":4529,"vw":79.561354},{"c":79.55,"h":79.575,"l":79.55,"n":34,"o":79.57,"t":"2026-10-19T17:45:00Z","v":3609,"vw":79.561123},{"c":79.58,"h":79.6,"l":79.55,"n":48,"o":79.575,"t":"2026-10-19T17:50:00Z","v":2444,"vw":79.577942},{"c":79.63,"h":79.63,"l":79.57,"n":55,"o":79.59,"t":"2026-10-19T17:55:00Z","v":4380,"vw":79.59651},{"c":79.64,"h":79.64,"l":79.59,"n":89,"o":79.63,"t":"2026-10-19T18:00:00Z","v":6249,"vw":79.620589},{"c":79.585,"h":79.62,"l":79.585,"n":57,"o":79.62,"t":"2026-10-19T18:05:00Z","v":1857,"vw":79.60625},{"c":79.59,"h":79.6,"l":79.53,"n":97,"o":79.6,"t":"2026-10-19T18:10:00Z","v":5415,"vw":79.56973},{"c":79.63,"h":79.63,"l":79.63,"n":4,"o":79.63,"t":"2026-10-19T18:15:00Z","v":240,"vw":79.63},{"c":79.58,"h":79.63,"l":79.56,"n":57,"o":79.63,"t":"2026-10-19T18:20:00Z","v":3012,"vw":79.587867},{"c":79.53,"h":79.57,"l":79.51,"n":50,"o":79.57,"t":"2026-10-19T18:25:00Z","v":2025,"vw":79.5465},{"c":79.51,"h":79.54,"l":79.5,"n":53,"o":79.5,"t":"2026-10-19T18:30:00Z","v":4593,"vw":79.516464},{"c":79.52,"h":79.52,"l":79.5,"n":24,"o":79.5,"t":"2026-10-19T18:35:00Z","v":1257,"vw":79.509375},{"c":79.44,"h":79.5001,"l":79.44,"n":65,"o":79.5001,"t":"2026-10-19T18:40:00Z","v":2760,"vw":79.456403},{"c":79.495,"h":79.495,"l":79.46,"n":99,"o":79.47,"t":"2026-10-19T18:45:00Z","v":16406,"vw":79.480327},{"c":79.45,"h":79.49,"l":79.45,"n":61,"o":79.49,"t":"2026-10-19T18:50:00Z","v":3217,"vw":79.473827},{"c":79.485,"h":79.485,"l":79.42,"n":21,"o":79.43,"t":"2026-10-19T18:55:00Z","v":1417,"vw":79.440455},{"c":79.53,"h":79.53,"l":79.48,"n":58,"o":79.48,"t":"2026-10-19T19:00:00Z","v":3984,"vw":79.503858},{"c":79.55,"h":79.55,"l":79.51,"n":28,"o":79.52,"t":"2026-10-19T19:05:00Z","v":1349,"vw":79.537179},{"c":79.63,"h":79.63,"l":79.58,"n":55,"o":79.59,"t":"2026-10-19T19:10:00Z","v":3604,"vw":79.601428},{"c":79.62,"h":79.63,"l":79.6,"n":82,"o":79.62,"t":"2026-10-19T19:15:00Z","v":4459,"vw":79.614333},{"c":79.66,"h":79.67,"l":79.64,"n":40,"o":79.67,"t":"2026-10-19T19:20:00Z","v":2113,"vw":79.657676},{"c":79.66,"h":79.67,"l":79.65,"n":25,"o":79.67,"t":"2026-10-19T19:25:00Z","v":1100,"vw":79.663399},{"c":79.57,"h":79.66,"l":79.57,"n":85,"o":79.66,"t":"2026-10-19T19:30:00Z","v":5601,"vw":79.610293},{"c":79.525,"h":79.57,"l":79.525,"n":32,"o":79.56,"t":"2026-10-19T19:35:00Z","v":1151,"vw":79.549},{"c":79.53,"h":79.55,"l":79.51,"n":101,"o":79.52,"t":"2026-10-19T19:40:00Z","v":5658,"vw":79.526563},{"c":79.51,"h":79.52,"l":79.48,"n":53,"o":79.52,"t":"2026-10-19T19:45:00Z","v":3173,"vw":79.494365},{"c":79.44,"h":79.52,"l":79.415,"n":151,"o":79.52,"t":"2026-10-19T19:50:00Z","v":7991,"vw":79.452637},{"c":79.37,"h":79.45,"l":79.36,"n":404,"o":79.44,"t":"2026-10-19T19:55:00Z","v":26896,"vw":79.404722},{"c":79.38,"h":79.38,"l":79.38,"n":4,"o":79.38,"t":"2026-10-19T20:00:00Z","v":2574,"vw":79.38},{"c":79.3,"h":79.3,"l":79.29,"n":4,"o":79.29,"t":"2026-10-20T10:10:00Z","v":473,"vw":79.297647},{"c":79.395,"h":79.445,"l":79.22,"n":226,"o":79.31,"t":"2026-10-20T13:30:00Z","v":18314,"vw":79.371078},{"c":79.56,"h":79.56,"l":79.35,"n":78,"o":79.35,"t":"2026-10-20T13:35:00Z","v":4549,"vw":79.451351},{"c":79.67,"h":79.69,"l":79.66,"n":25,"o":79.69,"t":"2026-10-20T13:40:00Z","v":659,"vw":79.673333},{"c":79.81,"h":79.8546,"l":79.6,"n":39,"o":79.6,"t":"2026-10-20T13:45:00Z","v":1291,"vw":79.799857},{"c":79.9,"h":79.9,"l":79.81,"n":19,"o":79.85,"t":"2026-10-20T13:50:00Z","v":1143,"vw":79.864292},{"c":80,"h":80,"l":79.9,"n":101,"o":79.9,"t":"2026-10-20T13:55:00Z","v":10191,"vw":79.926471},{"c":79.85,"h":80.12,"l":79.85,"n":268,"o":80.02,"t":"2026-10-20T14:00:00Z","v":27391,"vw":80.066157},{"c":79.9,"h":79.97,"l":79.81,"n":49,"o":79.88,"t":"2026-10-20T14:05:00Z","v":3068,"vw":79.890316},{"c":79.84,"h":79.85,"l":79.81,"n":38,"o":79.81,"t":"2026-10-20T14:10:00Z","v":7420,"vw":79.829859},{"c":79.87,"h":79.89,"l":79.82,"n":47,"o":79.84,"t":"2026-10-20T14:15:00Z","v":3851,"vw":79.857672},{"c":80.07,"h":80.07,"l":79.89,"n":46,"o":79.89,"t":"2026-10-20T14:20:00Z","v":5551,"vw":79.983215},{"c":80.4,"h":80.4,"l":80.11,"n":281,"o":80.11,"t":"2026-10-20T14:25:00Z","v":27376,"vw":80.268678},{"c":80.44,"h":80.56,"l":80.42,"n":129,"o":80.42,"t":"2026-10-20T14:30:00Z","v":10460,"vw":80.471316},{"c":80.49,"h":80.55,"l":80.42,"n":106,"o":80.45,"t":"2026-10-20T14:35:00Z","v":6162,"vw":80.492338},{"c":80.655,"h":80.655,"l":80.47,"n":209,"o":80.47,"t":"2026-10-20T14:40:00Z","v":16142,"vw":80.563866},{"c":80.7,"h":80.78,"l":80.62,"n":65,"o":80.63,"t":"2026-10-20T14:45:00Z","v":4610,"vw":80.691714},{"c":80.78,"h":80.79,"l":80.715,"n":144,"o":80.72,"t":"2026-10-20T14:50:00Z","v":6151,"vw":80.747845},{"c":80.74,"h":80.83,"l":80.74,"n":85,"o":80.8,"t":"2026-10-20T14:55:00Z","v":8342,"vw":80.784467},{"c":80.62,"h":80.73,"l":80.61,"n":348,"o":80.71,"t":"2026-10-20T15:00:00Z","v":28255,"vw":80.670418},{"c":80.54,"h":80.59,"l":80.54,"n":38,"o":80.56,"t":"2026-10-20T15:05:00Z","v":66798,"vw":80.583339},{"c":80.285,"h":80.6,"l":80.21,"n":408,"o":80.555,"t":"2026-10-20T15:10:00Z","v":34402,"vw":80.419382},{"c":80.26,"h":80.345,"l":80.26,"n":94,"o":80.3,"t":"2026-10-20T15:15:00Z","v":7708,"vw":80.312946},{"c":80.26,"h":80.36,"l":80.2301,"n":132,"o":80.27,"t":"2026-10-20T15:20:00Z","v":11286,"vw":80.256466},{"c":80.16,"h":80.29,"l":80.16,"n":123,"o":80.26,"t":"2026-10-20T15:25:00Z","v":14228,"vw":80.263786},{"c":80.04,"h":80.145,"l":80.025,"n":9,"o":80.145,"t":"2026-10-20T15:30:00Z","v":551,"vw":80.083326},{"c":80.08,"h":80.08,"l":80.01,"n":107,"o":80.02,"t":"2026-10-20T15:35:00Z","v":6458,"vw":80.025464},{"c":80.09,"h":80.12,"l":80.055,"n":85,"o":80.07,"t":"2026-10-20T15:40:00Z","v":6435,"vw":80.109892},{"c":80.065,"h":80.065,"l":80.01,"n":94,"o":80.04,"t":"2026-10-20T15:45:00Z","v":5848,"vw":80.037965},{"c":80.09,"h":80.09,"l":80.02,"n":292,"o":80.065,"t":"2026-10-20T15:50:00Z","v":20248,"vw":80.053996},{"c":80.08,"h":80.12,"l":80.07,"n":38,"o":80.12,"t":"2026-10-20T15:55:00Z","v":4604,"vw":80.101115},{"c":80.09,"h":80.09,"l":80.04,"n":92,"o":80.085,"t":"2026-10-20T16:00:00Z","v":6798,"vw":80.075832},{"c":80.12,"h":80.1299,"l":80.073,"n":323,"o":80.085,"t":"2026-10-20T16:05:00Z","v":23424,"vw":80.109065},{"c":80.06,"h":80.11,"l":80.05,"n":34,"o":80.095,"t":"2026-10-20T16:10:00Z","v":3633,"vw":80.08401},{"c":79.97,"h":80.07,"l":79.97,"n":132,"o":80.065,"t":"2026-10-20T16:15:00Z","v":10409,"vw":80.046431},{"c":79.88,"h":79.93,"l":79.88,"n":85,"o":79.93,"t":"2026-10-20T16:20:00Z","v":8017,"vw":79.907001},{"c":79.93,"h":79.93,"l":79.84,"n":117,"o":79.89,"t":"2026-10-20T16:25:00Z","v":8521,"vw":79.88867},{"c":79.92,"h":79.96,"l":79.915,"n":101,"o":79.94,"t":"2026-10-20T16:30:00Z","v":6167,"vw":79.93282},{"c":79.98,"h":80,"l":79.92,"n":53,"o":79.925,"t":"2026-10-20T16:35:00Z","v":3112,"vw":79.949261},{"c":80.04,"h":80.04,"l":79.995,"n":24,"o":79.995,"t":"2026-10-20T16:40:00Z","v":1046,"vw":80.00625},{"c":80.06,"h":80.06,"l":80.02,"n":66,"o":80.03,"t":"2026-10-20T16:45:00Z","v":1848,"vw":80.03875},{"c":79.88,"h":80.055,"l":79.875,"n":53,"o":80.055,"t":"2026-10-20T16:50:00Z","v":2811,"vw":79.982395},{"c":79.865,"h":79.88,"l":79.845,"n":40,"o":79.88,"t":"2026-10-20T16:55:00Z","v":1578,"vw":79.862},{"c":79.88,"h":79.93,"l":79.87,"n":105,"o":79.89,"t":"2026-10-20T17:00:00Z","v":7041,"vw":79.906567},{"c":79.89,"h":79.9,"l":79.86,"n":42,"o":79.88,"t":"2026-10-20T17:05:00Z","v":1693,"vw":79.88419},{"c":79.915,"h":79.93,"l":79.915,"n":25,"o":79.92,"t":"2026-10-20T17:10:00Z","v":1502,"vw":79.924061},{"c":79.92,"h":79.92,"l":79.89,"n":92,"o":79.89,"t":"2026-10-20T17:15:00Z","v":4064,"vw":79.909199},{"c":79.96,"h":79.96,"l":79.935,"n":58,"o":79.945,"t":"2026-10-20T17:20:00Z","v":2883,"vw":79.946849},{"c":79.99,"h":79.99,"l":79.93,"n":25,"o":79.94,"t":"2026-10-20T17:25:00Z","v":795,"vw":79.958571},{"c":80.03,"h":80.07,"l":80.02,"n":272,"o":80.0292,"t":"2026-10-20T17:30:00Z","v":17338,"vw":80.05999},{"c":80.02,"h":80.04,"l":80.02,"n":109,"o":80.03,"t":"2026-10-20T17:35:00Z","v":6628,"vw":80.032539},{"c":80.08,"h":80.08,"l":80.03,"n":249,"o":80.04,"t":"2026-10-20T17:40:00Z","v":17148,"vw":80.065116},{"c":80.08,"h":80.1,"l":80.06,"n":72,"o":80.1,"t":"2026-10-20T17:45:00Z","v":2815,"vw":80.076437},{"c":80.105,"h":80.11,"l":80.04,"n":133,"o":80.05,"t":"2026-10-20T17:50:00Z","v":55556,"vw":80.107449},{"c":80.05,"h":80.1,"l":80.03,"n":102,"o":80.1,"t":"2026-10-20T17:55:00Z","v":3739,"vw":80.0756},{"c":80.065,"h":80.09,"l":80.03,"n":135,"o":80.07,"t":"2026-10-20T18:00:00Z","v":6485,"vw":80.063407},{"c":80.01,"h":80.07,"l":80.01,"n":81,"o":80.07,"t":"2026-10-20T18:05:00Z","v":3629,"vw":80.036875},{"c":80.04,"h":80.04,"l":80.01,"n":29,"o":80.01,"t":"2026-10-20T18:10:00Z","v":1410,"vw":80.034732},{"c":80.07,"h":80.105,"l":80.07,"n":86,"o":80.085,"t":"2026-10-20T18:15:00Z","v":4639,"vw":80.089957},{"c":80.01,"h":80.02,"l":79.99,"n":43,"o":80.02,"t":"2026-10-20T18:20:00Z","v":1590,"vw":80.006667},{"c":80,"h":80.01,"l":79.98,"n":24,"o":80.01,"t":"2026-10-20T18:25:00Z","v":1211,"vw":79.998889},{"c":80.03,"h":80.04,"l":79.98,"n":93,"o":79.99,"t":"2026-10-20T18:30:00Z","v":4840,"vw":80.022455},{"c":80.01,"h":80.03,"l":80,"n":77,"o":80,"t":"2026-10-20T18:35:00Z","v":2995,"vw":80.017778},{"c":79.98,"h":80.01,"l":79.97,"n":71,"o":80.01,"t":"2026-10-20T18:40:00Z","v":3872,"vw":79.990875},{"c":80.01,"h":80.04,"l":79.97,"n":142,"o":79.985,"t":"2026-10-20T18:45:00Z","v":8036,"vw":80.014892},{"c":80.01,"h":80.02,"l":79.99,"n":112,"o":80.01,"t":"2026-10-20T18:50:00Z","v":6564,"vw":80.005879},{"c":79.9631,"h":80.025,"l":79.96,"n":64,"o":80.02,"t":"2026-10-20T18:55:00Z","v":4429,"vw":79.999619},{"c":79.965,"h":80,"l":79.965,"n":29,"o":80,"t":"2026-10-20T19:00:00Z","v":2320,"vw":79.989254},{"c":79.98,"h":80.01,"l":79.97,"n":68,"o":79.97,"t":"2026-10-20T19:05:00Z","v":2588,"vw":79.989783},{"c":79.92,"h":79.98,"l":79.91,"n":88,"o":79.98,"t":"2026-10-20T19:10:00Z","v":3960,"vw":79.940635},{"c":79.915,"h":79.94,"l":79.9,"n":72,"o":79.92,"t":"2026-10-20T19:15:00Z","v":3438,"vw":79.91458},{"c":79.96,"h":79.96,"l":79.88,"n":109,"o":79.93,"t":"2026-10-20T19:20:00Z","v":6360,"vw":79.91103},{"c":79.96,"h":80.03,"l":79.94,"n":522,"o":79.98,"t":"2026-10-20T19:25:00Z","v":36749,"vw":80.011849},{"c":79.9399,"h":79.96,"l":79.88,"n":311,"o":79.96,"t":"2026-10-20T19:30:00Z","v":24493,"vw":79.915925},{"c":79.83,"h":79.92,"l":79.805,"n":208,"o":79.92,"t":"2026-10-20T19:35:00Z","v":13692,"vw":79.867027},{"c":79.85,"h":79.87,"l":79.805,"n":383,"o":79.83,"t":"2026-10-20T19:40:00Z","v":25516,"vw":79.820617},{"c":79.91,"h":79.94,"l":79.835,"n":113,"o":79.84,"t":"2026-10-20T19:45:00Z","v":5386,"vw":79.894926},{"c":79.91,"h":79.98,"l":79.88,"n":169,"o":79.91,"t":"2026-10-20T19:50:00Z","v":8742,"vw":79.922098},{"c":79.84,"h":79.88,"l":79.82,"n":337,"o":79.88,"t":"2026-10-20T19:55:00Z","v":20377,"vw":79.839627},{"c":79.86,"h":79.86,"l":79.86,"n":6,"o":79.86,"t":"2026-10-20T20:00:00Z","v":5958,"vw":79.86},{"c":79.79,"h":79.79,"l":79.79,"n":2,"o":79.79,"t":"2026-10-20T20:05:00Z","v":314,"vw":79.79},{"c":79.715,"h":80.01,"l":79.715,"n":38,"o":79.96,"t":"2026-10-21T13:30:00Z","v":2349,"vw":79.940035},{"c":79.98,"h":80.04,"l":79.93,"n":24,"o":79.93,"t":"2026-10-21T13:35:00Z","v":2314,"vw":79.998047},{"c":80.1,"h":80.16,"l":80.1,"n":15,"o":80.15,"t":"2026-10-21T13:40:00Z","v":1367,"vw":80.154215},{"c":80.1,"h":80.19,"l":80.08,"n":58,"o":80.09,"t":"2026-10-21T13:45:00Z","v":4051,"vw":80.141314},{"c":80.27,"h":80.27,"l":80.08,"n":34,"o":80.08,"t":"2026-10-21T13:50:00Z","v":3273,"vw":80.225889},{"c":80.29,"h":80.37,"l":80.25,"n":67,"o":80.37,"t":"2026-10-21T13:55:00Z","v":4859,"vw":80.297296},{"c":80.14,"h":80.215,"l":80.11,"n":49,"o":80.215,"t":"2026-10-21T14:00:00Z","v":3193,"vw":80.137081},{"c":80.13,"h":80.13,"l":80.02,"n":101,"o":80.09,"t":"2026-10-21T14:05:00Z","v":8281,"vw":80.067191},{"c":80.305,"h":80.31,"l":80.16,"n":46,"o":80.17,"t":"2026-10-21T14:10:00Z","v":3801,"vw":80.266825},{"c":80.315,"h":80.395,"l":80.315,"n":13,"o":80.35,"t":"2026-10-21T14:15:00Z","v":578,"vw":80.357006},{"c":80.28,"h":80.37,"l":80.28,"n":73,"o":80.32,"t":"2026-10-21T14:20:00Z","v":12243,"vw":80.340594},{"c":80.23,"h":80.27,"l":80.21,"n":25,"o":80.21,"t":"2026-10-21T14:25:00Z","v":1379,"vw":80.239213},{"c":80.26,"h":80.28,"l":80.22,"n":22,"o":80.22,"t":"2026-10-21T14:30:00Z","v":873,"vw":80.253333},{"c":80.2599,"h":80.28,"l":80.19,"n":86,"o":80.265,"t":"2026-10-21T14:35:00Z","v":4143,"vw":80.238132},{"c":80.22,"h":80.27,"l":80.22,"n":55,"o":80.27,"t":"2026-10-21T14:40:00Z","v":2101,"vw":80.245353},{"c":80.29,"h":80.31,"l":80.26,"n":47,"o":80.26,"t":"2026-10-21T14:45:00Z","v":1685,"vw":80.286816},{"c":80.27,"h":80.32,"l":80.27,"n":19,"o":80.32,"t":"2026-10-21T14:50:00Z","v":3833,"vw":80.304868},{"c":80.22,"h":80.26,"l":80.22,"n":24,"o":80.259,"t":"2026-10-21T14:55:00Z","v":5955,"vw":80.244365},{"c":80.22,"h":80.23,"l":80.125,"n":71,"o":80.205,"t":"2026-10-21T15:00:00Z","v":2617,"vw":80.188007},{"c":80.13,"h":80.2,"l":80.12,"n":21,"o":80.19,"t":"2026-10-21T15:05:00Z","v":1176,"vw":80.162817},{"c":80.12,"h":80.1652,"l":80.1,"n":52,"o":80.14,"t":"2026-10-21T15:10:00Z","v":3262,"vw":80.13527},{"c":80.185,"h":80.185,"l":80.14,"n":24,"o":80.14,"t":"2026-10-21T15:15:00Z","v":1021,"vw":80.17314},{"c":80.115,"h":80.17,"l":80.115,"n":45,"o":80.165,"t":"2026-10-21T15:20:00Z","v":2370,"vw":80.14},{"c":80.26,"h":80.26,"l":80.14,"n":58,"o":80.14,"t":"2026-10-21T15:25:00Z","v":1749,"vw":80.184444},{"c":80.37,"h":80.37,"l":80.32,"n":23,"o":80.32,"t":"2026-10-21T15:30:00Z","v":769,"vw":80.336667},{"c":80.425,"h":80.425,"l":80.395,"n":8,"o":80.395,"t":"2026-10-21T15:35:00Z","v":331,"vw":80.412013},{"c":80.37,"h":80.375,"l":80.3651,"n":19,"o":80.375,"t":"2026-10-21T15:40:00Z","v":1155,"vw":80.366837},{"c":80.405,"h":80.405,"l":80.405,"n":16,"o":80.405,"t":"2026-10-21T15:45:00Z","v":362,"vw":80.405},{"c":80.355,"h":80.37,"l":80.355,"n":3,"o":80.37,"t":"2026-10-21T15:50:00Z","v":277,"vw":80.361787},{"c":80.375,"h":80.375,"l":80.33,"n":36,"o":80.33,"t":"2026-10-21T15:55:00Z","v":1109,"vw":80.364848},{"c":80.36,"h":80.36,"l":80.33,"n":72,"o":80.33,"t":"2026-10-21T16:00:00Z","v":14636,"vw":80.352421},{"c":80.35,"h":80.38,"l":80.3201,"n":36,"o":80.35,"t":"2026-10-21T16:05:00Z","v":1660,"vw":80.345205},{"c":80.41,"h":80.41,"l":80.385,"n":12,"o":80.39,"t":"2026-10-21T16:10:00Z","v":904,"vw":80.391232},{"c":80.42,"h":80.42,"l":80.42,"n":7,"o":80.42,"t":"2026-10-21T16:15:00Z","v":484,"vw":80.42},{"c":80.325,"h":80.36,"l":80.32,"n":35,"o":80.36,"t":"2026-10-21T16:20:00Z","v":1896,"vw":80.330546},{"c":80.305,"h":80.34,"l":80.305,"n":19,"o":80.34,"t":"2026-10-21T16:25:00Z","v":783,"vw":80.322857},{"c":80.35,"h":80.35,"l":80.35,"n":1,"o":80.35,"t":"2026-10-21T16:30:00Z","v":100,"vw":80.35},{"c":80.61,"h":80.64,"l":80.33,"n":150,"o":80.3799,"t":"2026-10-21T16:35:00Z","v":10929,"vw":80.418014},{"c":80.47,"h":80.65,"l":80.47,"n":23,"o":80.65,"t":"2026-10-21T16:40:00Z","v":1323,"vw":80.536953},{"c":80.47,"h":80.52,"l":80.46,"n":74,"o":80.52,"t":"2026-10-21T16:45:00Z","v":7827,"vw":80.490496},{"c":80.4201,"h":80.48,"l":80.4201,"n":55,"o":80.48,"t":"2026-10-21T16:50:00Z","v":5690,"vw":80.447863},{"c":80.465,"h":80.5,"l":80.465,"n":6,"o":80.5,"t":"2026-10-21T16:55:00Z","v":292,"vw":80.48199},{"c":80.45,"h":80.45,"l":80.43,"n":11,"o":80.43,"t":"2026-10-21T17:00:00Z","v":32262,"vw":80.449648},{"c":80.43,"h":80.43,"l":80.375,"n":18,"o":80.375,"t":"2026-10-21T17:05:00Z","v":733,"vw":80.417},{"c":80.45,"h":80.45,"l":80.43,"n":26,"o":80.44,"t":"2026-10-21T17:10:00Z","v":1696,"vw":80.441563},{"c":80.4501,"h":80.46,"l":80.44,"n":13,"o":80.46,"t":"2026-10-21T17:20:00Z","v":840,"vw":80.450067},{"c":80.49,"h":80.49,"l":80.4499,"n":26,"o":80.4499,"t":"2026-10-21T17:25:00Z","v":1069,"vw":80.47335},{"c":80.47,"h":80.49,"l":80.47,"n":31,"o":80.48,"t":"2026-10-21T17:30:00Z","v":1962,"vw":80.474865},{"c":80.4996,"h":80.51,"l":80.47,"n":97,"o":80.5,"t":"2026-10-21T17:35:00Z","v":7322,"vw":80.486675},{"c":80.51,"h":80.54,"l":80.5,"n":42,"o":80.505,"t":"2026-10-21T17:40:00Z","v":2482,"vw":80.511029},{"c":80.515,"h":80.52,"l":80.495,"n":33,"o":80.52,"t":"2026-10-21T17:45:00Z","v":1788,"vw":80.507569},{"c":80.51,"h":80.52,"l":80.48,"n":22,"o":80.51,"t":"2026-10-21T17:50:00Z","v":3748,"vw":80.515138},{"c":80.54,"h":80.56,"l":80.54,"n":75,"o":80.558,"t":"2026-10-21T17:55:00Z","v":3855,"vw":80.552308},{"c":80.51,"h":80.51,"l":80.49,"n":23,"o":80.49,"t":"2026-10-21T18:05:00Z","v":1264,"vw":80.498955},{"c":80.55,"h":80.56,"l":80.51,"n":42,"o":80.51,"t":"2026-10-21T18:10:00Z","v":3315,"vw":80.524866},{"c":80.52,"h":80.56,"l":80.52,"n":15,"o":80.56,"t":"2026-10-21T18:15:00Z","v":1427,"vw":80.538599},{"c":80.47,"h":80.5127,"l":80.47,"n":14,"o":80.5127,"t":"2026-10-21T18:20:00Z","v":1206,"vw":80.504778},{"c":80.4922,"h":80.4922,"l":80.46,"n":23,"o":80.46,"t":"2026-10-21T18:25:00Z","v":1113,"vw":80.478177},{"c":80.4772,"h":80.49,"l":80.47,"n":36,"o":80.48,"t":"2026-10-21T18:30:00Z","v":3400,"vw":80.478113},{"c":80.45,"h":80.45,"l":80.45,"n":33,"o":80.45,"t":"2026-10-21T18:35:00Z","v":1474,"vw":80.45},{"c":80.45,"h":80.47,"l":80.45,"n":25,"o":80.47,"t":"2026-10-21T18:40:00Z","v":1112,"vw":80.465},{"c":80.315,"h":80.49,"l":80.315,"n":158,"o":80.46,"t":"2026-10-21T18:45:00Z","v":12307,"vw":80.42447},{"c":80.21,"h":80.34,"l":80.21,"n":124,"o":80.32,"t":"2026-10-21T18:50:00Z","v":11917,"vw":80.262799},{"c":79.98,"h":80.2,"l":79.96,"n":366,"o":80.2,"t":"2026-10-21T18:55:00Z","v":36490,"vw":80.054504},{"c":79.71,"h":79.94,"l":79.71,"n":62,"o":79.94,"t":"2026-10-21T19:00:00Z","v":2253,"vw":79.818165},{"c":79.73,"h":79.84,"l":79.56,"n":97,"o":79.66,"t":"2026-10-21T19:05:00Z","v":13196,"vw":79.716834},{"c":79.71,"h":79.775,"l":79.63,"n":103,"o":79.705,"t":"2026-10-21T19:10:00Z","v":6071,"vw":79.726313},{"c":79.88,"h":79.88,"l":79.74,"n":55,"o":79.74,"t":"2026-10-21T19:15:00Z","v":3934,"vw":79.807951},{"c":79.83,"h":79.9,"l":79.8,"n":218,"o":79.855,"t":"2026-10-21T19:20:00Z","v":14955,"vw":79.827193},{"c":79.97,"h":79.98,"l":79.86,"n":225,"o":79.88,"t":"2026-10-21T19:25:00Z","v":17531,"vw":79.922034},{"c":79.95,"h":80.01,"l":79.94,"n":142,"o":79.975,"t":"2026-10-21T19:30:00Z","v":9718,"vw":79.977438},{"c":79.88,"h":79.96,"l":79.85,"n":274,"o":79.96,"t":"2026-10-21T19:35:00Z","v":20656,"vw":79.870309},{"c":79.97,"h":79.97,"l":79.85,"n":105,"o":79.86,"t":"2026-10-21T19:40:00Z","v":7793,"vw":79.896356},{"c":80.01,"h":80.03,"l":79.9966,"n":43,"o":79.9966,"t":"2026-10-21T19:45:00Z","v":1655,"vw":80.016514},{"c":79.96,"h":80.06,"l":79.94,"n":182,"o":79.99,"t":"2026-10-21T19:50:00Z","v":10451,"vw":79.997142},{"c":79.96,"h":80,"l":79.93,"n":397,"o":79.95,"t":"2026-10-21T19:55:00Z","v":30416,"vw":79.965231},{"c":80.13,"h":80.13,"l":79.955,"n":7,"o":79.955,"t":"2026-10-21T20:00:00Z","v":2697,"vw":79.968283},{"c":80.02,"h":80.02,"l":80.02,"n":1,"o":80.02,"t":"2026-10-21T20:20:00Z","v":312,"vw":80.02},{"c":80.74,"h":80.795,"l":79.28,"n":127,"o":79.3,"t":"2026-10-22T13:30:00Z","v":5374,"vw":79.963745},{"c":81.01,"h":81.01,"l":80.76,"n":93,"o":80.76,"t":"2026-10-22T13:35:00Z","v":10965,"vw":80.959098},{"c":80.92,"h":81.12,"l":80.92,"n":15,"o":81.06,"t":"2026-10-22T13:40:00Z","v":1538,"vw":81.01},{"c":81.05,"h":81.2,"l":80.94,"n":76,"o":80.94,"t":"2026-10-22T13:45:00Z","v":8211,"vw":81.072435},{"c":81.27,"h":81.34,"l":81.13,"n":208,"o":81.13,"t":"2026-10-22T13:50:00Z","v":23866,"vw":81.227696},{"c":81.465,"h":81.555,"l":81.22,"n":117,"o":81.22,"t":"2026-10-22T13:55:00Z","v":11834,"vw":81.427945},{"c":81.6,"h":81.68,"l":81.42,"n":1234,"o":81.47,"t":"2026-10-22T14:00:00Z","v":107632,"vw":81.487843},{"c":81.41,"h":81.73,"l":81.36,"n":362,"o":81.68,"t":"2026-10-22T14:05:00Z","v":37982,"vw":81.522108},{"c":81.55,"h":81.6,"l":81.45,"n":196,"o":81.45,"t":"2026-10-22T14:10:00Z","v":25961,"vw":81.534183},{"c":81.72,"h":81.77,"l":81.61,"n":59,"o":81.61,"t":"2026-10-22T14:15:00Z","v":3031,"vw":81.668964},{"c":81.62,"h":81.71,"l":81.62,"n":279,"o":81.7,"t":"2026-10-22T14:20:00Z","v":19026,"vw":81.684035},{"c":81.34,"h":81.56,"l":81.28,"n":751,"o":81.54,"t":"2026-10-22T14:25:00Z","v":50848,"vw":81.411854},{"c":81.125,"h":81.39,"l":81.12,"n":407,"o":81.36,"t":"2026-10-22T14:30:00Z","v":59947,"vw":81.194944},{"c":81.28,"h":81.28,"l":81.07,"n":326,"o":81.14,"t":"2026-10-22T14:35:00Z","v":25625,"vw":81.139518},{"c":81.255,"h":81.26,"l":81.18,"n":365,"o":81.26,"t":"2026-10-22T14:40:00Z","v":25187,"vw":81.199231},{"c":81.35,"h":81.38,"l":81.24,"n":511,"o":81.25,"t":"2026-10-22T14:45:00Z","v":34123,"vw":81.348084},{"c":81.56,"h":81.57,"l":81.37,"n":335,"o":81.37,"t":"2026-10-22T14:50:00Z","v":23148,"vw":81.443033},{"c":81.67,"h":81.67,"l":81.55,"n":144,"o":81.57,"t":"2026-10-22T14:55:00Z","v":9945,"vw":81.602892},{"c":81.51,"h":81.69,"l":81.46,"n":105,"o":81.69,"t":"2026-10-22T15:00:00Z","v":7557,"vw":81.587905},{"c":81.5,"h":81.55,"l":81.47,"n":54,"o":81.55,"t":"2026-10-22T15:05:00Z","v":2584,"vw":81.51201},{"c":81.585,"h":81.62,"l":81.51,"n":174,"o":81.51,"t":"2026-10-22T15:10:00Z","v":8465,"vw":81.576031},{"c":81.7,"h":81.73,"l":81.61,"n":81,"o":81.61,"t":"2026-10-22T15:15:00Z","v":3698,"vw":81.669385},{"c":81.84,"h":81.85,"l":81.73,"n":86,"o":81.73,"t":"2026-10-22T15:20:00Z","v":3673,"vw":81.794039},{"c":81.71,"h":81.83,"l":81.71,"n":78,"o":81.8199,"t":"2026-10-22T15:25:00Z","v":4593,"vw":81.78781},{"c":81.57,"h":81.7,"l":81.57,"n":388,"o":81.7,"t":"2026-10-22T15:30:00Z","v":24454,"vw":81.638589},{"c":81.625,"h":81.65,"l":81.58,"n":288,"o":81.58,"t":"2026-10-22T15:35:00Z","v":24590,"vw":81.619857},{"c":81.68,"h":81.7,"l":81.57,"n":546,"o":81.64,"t":"2026-10-22T15:40:00Z","v":52181,"vw":81.656811},{"c":81.765,"h":81.785,"l":81.67,"n":465,"o":81.68,"t":"2026-10-22T15:45:00Z","v":33516,"vw":81.710531},{"c":81.815,"h":81.875,"l":81.79,"n":134,"o":81.79,"t":"2026-10-22T15:50:00Z","v":9483,"vw":81.835847},{"c":81.835,"h":81.945,"l":81.82,"n":136,"o":81.83,"t":"2026-10-22T15:55:00Z","v":10057,"vw":81.86145},{"c":81.9,"h":81.92,"l":81.84,"n":140,"o":81.84,"t":"2026-10-22T16:00:00Z","v":11108,"vw":81.894213},{"c":81.935,"h":81.935,"l":81.84,"n":189,"o":81.895,"t":"2026-10-22T16:05:00Z","v":11862,"vw":81.894563},{"c":81.79,"h":81.945,"l":81.73,"n":146,"o":81.94,"t":"2026-10-22T16:10:00Z","v":9953,"vw":81.819771},{"c":81.855,"h":81.855,"l":81.79,"n":425,"o":81.805,"t":"2026-10-22T16:15:00Z","v":33841,"vw":81.816622},{"c":81.82,"h":81.885,"l":81.78,"n":157,"o":81.86,"t":"2026-10-22T16:20:00Z","v":10968,"vw":81.836369},{"c":81.755,"h":81.845,"l":81.735,"n":112,"o":81.845,"t":"2026-10-22T16:25:00Z","v":7894,"vw":81.795178},{"c":81.77,"h":81.8,"l":81.72,"n":115,"o":81.755,"t":"2026-10-22T16:30:00Z","v":7970,"vw":81.755504},{"c":81.675,"h":81.78,"l":81.675,"n":163,"o":81.77,"t":"2026-10-22T16:35:00Z","v":10452,"vw":81.747549},{"c":81.65,"h":81.675,"l":81.57,"n":101,"o":81.675,"t":"2026-10-22T16:40:00Z","v":7917,"vw":81.620212},{"c":81.58,"h":81.62,"l":81.54,"n":77,"o":81.62,"t":"2026-10-22T16:45:00Z","v":5179,"vw":81.575304},{"c":81.665,"h":81.68,"l":81.56,"n":596,"o":81.57,"t":"2026-10-22T16:50:00Z","v":41493,"vw":81.592106},{"c":81.79,"h":81.8,"l":81.68,"n":959,"o":81.69,"t":"2026-10-22T16:55:00Z","v":80652,"vw":81.740023},{"c":81.73,"h":81.81,"l":81.7,"n":139,"o":81.77,"t":"2026-10-22T17:00:00Z","v":9911,"vw":81.756607},{"c":81.76,"h":81.77,"l":81.71,"n":117,"o":81.73,"t":"2026-10-22T17:05:00Z","v":7192,"vw":81.738356},{"c":81.79,"h":81.86,"l":81.775,"n":127,"o":81.785,"t":"2026-10-22T17:10:00Z","v":7604,"vw":81.82104},{"c":81.73,"h":81.82,"l":81.73,"n":149,"o":81.81,"t":"2026-10-22T17:15:00Z","v":12426,"vw":81.761793},{"c":81.75,"h":81.79,"l":81.73,"n":136,"o":81.73,"t":"2026-10-22T17:20:00Z","v":8526,"vw":81.759438},{"c":81.69,"h":81.79,"l":81.69,"n":118,"o":81.74,"t":"2026-10-22T17:25:00Z","v":8356,"vw":81.760114},{"c":81.86,"h":81.86,"l":81.69,"n":105,"o":81.71,"t":"2026-10-22T17:30:00Z","v":10401,"vw":81.732514},{"c":81.735,"h":81.87,"l":81.735,"n":67,"o":81.87,"t":"2026-10-22T17:35:00Z","v":5387,"vw":81.815851},{"c":81.76,"h":81.785,"l":81.72,"n":131,"o":81.74,"t":"2026-10-22T17:40:00Z","v":7910,"vw":81.74983},{"c":81.63,"h":81.74,"l":81.63,"n":77,"o":81.74,"t":"2026-10-22T17:45:00Z","v":5906,"vw":81.680067},{"c":81.58,"h":81.63,"l":81.54,"n":115,"o":81.6,"t":"2026-10-22T17:50:00Z","v":5512,"vw":81.580241},{"c":81.615,"h":81.62,"l":81.59,"n":127,"o":81.61,"t":"2026-10-22T17:55:00Z","v":9477,"vw":81.604571},{"c":81.38,"h":81.62,"l":81.38,"n":324,"o":81.61,"t":"2026-10-22T18:00:00Z","v":25105,"vw":81.42457},{"c":81.62,"h":81.63,"l":81.38,"n":743,"o":81.38,"t":"2026-10-22T18:05:00Z","v":90898,"vw":81.545597},{"c":81.65,"h":81.67,"l":81.595,"n":412,"o":81.61,"t":"2026-10-22T18:10:00Z","v":34879,"vw":81.624552},{"c":81.53,"h":81.635,"l":81.53,"n":204,"o":81.635,"t":"2026-10-22T18:15:00Z","v":18159,"vw":81.580648},{"c":81.5,"h":81.58,"l":81.5,"n":202,"o":81.55,"t":"2026-10-22T18:20:00Z","v":18389,"vw":81.538883},{"c":81.45,"h":81.53,"l":81.44,"n":176,"o":81.505,"t":"2026-10-22T18:25:00Z","v":11504,"vw":81.486105},{"c":81.45,"h":81.48,"l":81.4,"n":171,"o":81.45,"t":"2026-10-22T18:30:00Z","v":24211,"vw":81.428729},{"c":81.385,"h":81.46,"l":81.3,"n":125,"o":81.45,"t":"2026-10-22T18:35:00Z","v":11815,"vw":81.395564},{"c":81.43,"h":81.46,"l":81.36,"n":93,"o":81.37,"t":"2026-10-22T18:40:00Z","v":4287,"vw":81.415758},{"c":81.52,"h":81.55,"l":81.44,"n":159,"o":81.44,"t":"2026-10-22T18:45:00Z","v":10312,"vw":81.496739},{"c":81.47,"h":81.54,"l":81.4301,"n":188,"o":81.52,"t":"2026-10-22T18:50:00Z","v":13623,"vw":81.490714},{"c":81.59,"h":81.605,"l":81.47,"n":162,"o":81.47,"t":"2026-10-22T18:55:00Z","v":12845,"vw":81.536059},{"c":81.62,"h":81.62,"l":81.555,"n":536,"o":81.59,"t":"2026-10-22T19:00:00Z","v":39948,"vw":81.591082},{"c":81.73,"h":81.75,"l":81.63,"n":200,"o":81.63,"t":"2026-10-22T19:05:00Z","v":13754,"vw":81.682681},{"c":81.74,"h":81.785,"l":81.72,"n":186,"o":81.725,"t":"2026-10-22T19:10:00Z","v":15601,"vw":81.733607},{"c":81.81,"h":81.85,"l":81.76,"n":256,"o":81.76,"t":"2026-10-22T19:15:00Z","v":22123,"vw":81.811607},{"c":81.74,"h":81.87,"l":81.74,"n":680,"o":81.8,"t":"2026-10-22T19:20:00Z","v":65756,"vw":81.825967},{"c":81.765,"h":81.79,"l":81.74,"n":264,"o":81.75,"t":"2026-10-22T19:25:00Z","v":18885,"vw":81.764838},{"c":81.775,"h":81.82,"l":81.74,"n":266,"o":81.77,"t":"2026-10-22T19:30:00Z","v":20946,"vw":81.778495},{"c":81.815,"h":81.82,"l":81.7,"n":179,"o":81.77,"t":"2026-10-22T19:35:00Z","v":12610,"vw":81.754107},{"c":81.75,"h":81.82,"l":81.67,"n":335,"o":81.82,"t":"2026-10-22T19:40:00Z","v":24355,"vw":81.750585},{"c":81.84,"h":81.84,"l":81.71,"n":291,"o":81.75,"t":"2026-10-22T19:45:00Z","v":23016,"vw":81.771722},{"c":81.925,"h":82.05,"l":81.81,"n":333,"o":81.87,"t":"2026-10-22T19:50:00Z","v":27817,"vw":81.896668},{"c":81.94,"h":81.95,"l":81.85,"n":1119,"o":81.92,"t":"2026-10-22T19:55:00Z","v":107032,"vw":81.885555},{"c":81.92,"h":81.92,"l":81.92,"n":6,"o":81.92,"t":"2026-10-22T20:00:00Z","v":4022,"vw":81.92}],"history":[{"c":70.25,"h":70.6,"l":69.98,"n":3567,"o":70.47,"t":"2024-10-21T04:00:00Z","v":188292,"vw":70.268333},{"c":70.5,"h":70.69,"l":69.87,"n":4248,"o":70.2,"t":"2024-10-22T04:00:00Z","v":503090,"vw":70.453812},{"c":69.96,"h":70.3,"l":69.56,"n":6334,"o":70.18,"t":"2024-10-23T04:00:00Z","v":603439,"vw":70.001364},{"c":69.42,"h":70.15,"l":68.89,"n":3815,"o":70.07,"t":"2024-10-24T04:00:00Z","v":312958,"vw":69.277715},{"c":69.54,"h":70.12,"l":69.29,"n":4593,"o":69.51,"t":"2024-10-25T04:00:00Z","v":499402,"vw":69.518311},{"c":70.19,"h":70.38,"l":69.9819,"n":2499,"o":70.03,"t":"2024-10-28T04:00:00Z","v":186244,"vw":70.219963},{"c":70.55,"h":70.95,"l":69.78,"n":4185,"o":69.78,"t":"2024-10-29T04:00:00Z","v":300241,"vw":70.548307},{"c":71.1,"h":71.6,"l":70.37,"n":6393,"o":70.47,"t":"2024-10-30T04:00:00Z","v":627545,"vw":71.228865},{"c":69.28,"h":70.23,"l":69.23,"n":7593,"o":69.95,"t":"2024-10-31T04:00:00Z","v":717261,"vw":69.69417},{"c":69.7,"h":70.335,"l":69.58,"n":3924,"o":69.73,"t":"2024-11-01T04:00:00Z","v":380472,"vw":70.006849},{"c":69.35,"h":70.07,"l":69.31,"n":8478,"o":69.7,"t":"2024-11-04T05:00:00Z","v":653749,"vw":69.600472},{"c":70.56,"h":70.61,"l":69.41,"n":5047,"o":69.41,"t":"2024-11-05T05:00:00Z","v":625303,"vw":70.239682},{"c":74.02,"h":74.19,"l":72.15,"n":11563,"o":73.12,"t":"2024-11-06T05:00:00Z","v":1325686,"vw":73.475068},{"c":72.95,"h":74.67,"l":72.92,"n":10083,"o":74.34,"t":"2024-11-07T05:00:00Z","v":991912,"vw":73.434737},{"c":73.18,"h":73.5,"l":72.78,"n":8482,"o":72.98,"t":"2024-11-08T05:00:00Z","v":785516,"vw":73.236511},{"c":73.89,"h":74.43,"l":73.58,"n":5220,"o":73.58,"t":"2024-11-11T05:00:00Z","v":379496,"vw":74.128833},{"c":73.13,"h":73.93,"l":72.83,"n":4196,"o":73.55,"t":"2024-11-12T05:00:00Z","v":301446,"vw":73.219329},{"c":73.44,"h":73.69,"l":73,"n":4842,"o":73.27,"t":"2024-11-13T05:00:00Z","v":332567,"vw":73.440594},{"c":73.09,"h":73.925,"l":73.05,"n":4743,"o":73.58,"t":"2024-11-14T05:00:00Z","v":485529,"vw":73.424697},{"c":72.98,"h":73.63,"l":72.7,"n":3424,"o":73.22,"t":"2024-11-15T05:00:00Z","v":237219,"vw":72.957973},{"c":72.15,"h":72.68,"l":71.84,"n":7530,"o":72.66,"t":"2024-11-18T05:00:00Z","v":722720,"vw":72.159886},{"c":71.97,"h":72.1501,"l":71.2,"n":4824,"o":71.3,"t":"2024-11-19T05:00:00Z","v":908048,"vw":71.936459},{"c":72,"h":72.03,"l":71.35,"n":4500,"o":72,"t":"2024-11-20T05:00:00Z","v":455178,"vw":71.689692},{"c":72.61,"h":72.92,"l":72.24,"n":5436,"o":72.42,"t":"2024-11-21T05:00:00Z","v":568541,"vw":72.562528},{"c":73.58,"h":73.665,"l":72.76,"n":5313,"o":72.76,"t":"2024-11-22T05:00:00Z","v":378180,"vw":73.349519},{"c":75.4,"h":75.59,"l":74.3,"n":6621,"o":74.3,"t":"2024-11-25T05:00:00Z","v":597448,"vw":75.362256},{"c":74.64,"h":75.2,"l":74.47,"n":4431,"o":75.2,"t":"2024-11-26T05:00:00Z","v":319121,"vw":74.694306},{"c":74.47,"h":75.1946,"l":74.38,"n":2466,"o":74.88,"t":"2024-11-27T05:00:00Z","v":178460,"vw":74.601492},{"c":74.72,"h":74.99,"l":74.65,"n":2739,"o":74.66,"t":"2024-11-29T05:00:00Z","v":271537,"vw":74.854914},{"c":74.51,"h":74.81,"l":74.05,"n":3305,"o":74.81,"t":"2024-12-02T05:00:00Z","v":307879,"vw":74.480017},{"c":73.12,"h":74.52,"l":73.09,"n":7828,"o":74.52,"t":"2024-12-03T05:00:00Z","v":993863,"vw":73.348607},{"c":73.22,"h":73.3,"l":72.65,"n":5091,"o":73.25,"t":"2024-12-04T05:00:00Z","v":430826,"vw":72.965902},{"c":71.88,"h":73.785,"l":71.835,"n":7232,"o":73.61,"t":"2024-12-05T05:00:00Z","v":772915,"vw":72.623698},{"c":71.6,"h":72.6,"l":71.48,"n":4949,"o":72.46,"t":"2024-12-06T05:00:00Z","v":394658,"vw":71.774638},{"c":71.38,"h":71.9,"l":71.34,"n":6459,"o":71.67,"t":"2024-12-09T05:00:00Z","v":693934,"vw":71.641142},{"c":71.84,"h":72,"l":71.17,"n":7123,"o":71.71,"t":"2024-12-10T05:00:00Z","v":624144,"vw":71.803644},{"c":70.99,"h":72.14,"l":70.91,"n":6209,"o":71.83,"t":"2024-12-11T05:00:00Z","v":533385,"vw":71.350811},{"c":70.69,"h":71.41,"l":70.54,"n":3330,"o":71.21,"t":"2024-12-12T05:00:00Z","v":207360,"vw":70.897446},{"c":70.1,"h":70.78,"l":70.04,"n":4452,"o":70.68,"t":"2024-12-13T05:00:00Z","v":334264,"vw":70.376206},{"c":69.82,"h":70.31,"l":69.68,"n":5881,"o":70.055,"t":"2024-12-16T05:00:00Z","v":419576,"vw":69.920758},{"c":69.31,"h":69.46,"l":69.04,"n":5198,"o":69.25,"t":"2024-12-17T05:00:00Z","v":466714,"vw":69.237807},{"c":67.57,"h":70.02,"l":67.48,"n":7627,"o":69.51,"t":"2024-12-18T05:00:00Z","v":693826,"vw":68.671162},{"c":67.28,"h":68.51,"l":67.12,"n":5562,"o":68.06,"t":"2024-12-19T05:00:00Z","v":448295,"vw":67.589046},{"c":67.54,"h":68.27,"l":66.43,"n":6826,"o":67.33,"t":"2024-12-20T05:00:00Z","v":527806,"vw":67.578615},{"c":67.89,"h":67.93,"l":67.2,"n":4389,"o":67.38,"t":"2024-12-23T05:00:00Z","v":354664,"vw":67.663537},{"c":68.42,"h":68.49,"l":67.59,"n":1763,"o":68.01,"t":"2024-12-24T05:00:00Z","v":153079,"vw":68.14093},{"c":68.54,"h":68.7147,"l":68.01,"n":3213,"o":68.05,"t":"2024-12-26T05:00:00Z","v":224060,"vw":68.537241},{"c":68.23,"h":68.56,"l":67.78,"n":2965,"o":68.17,"t":"2024-12-27T05:00:00Z","v":194756,"vw":68.060232},{"c":67.64,"h":67.94,"l":66.95,"n":4350,"o":67.61,"t":"2024-12-30T05:00:00Z","v":372150,"vw":67.596015},{"c":67.57,"h":68.04,"l":67.38,"n":2404,"o":67.86,"t":"2024-12-31T05:00:00Z","v":197145,"vw":67.636263},{"c":67.67,"h":68.29,"l":67.28,"n":5930,"o":68.13,"t":"2025-01-02T05:00:00Z","v":571448,"vw":67.869435},{"c":68.59,"h":68.76,"l":67.32,"n":5336,"o":67.87,"t":"2025-01-03T05:00:00Z","v":443913,"vw":68.313407},{"c":69.16,"h":69.85,"l":69.01,"n":3118,"o":69.38,"t":"2025-01-06T05:00:00Z","v":265433,"vw":69.414332},{"c":69.19,"h":69.95,"l":68.92,"n":4522,"o":69.73,"t":"2025-01-07T05:00:00Z","v":350713,"vw":69.239332},{"c":69.19,"h":69.29,"l":68.4901,"n":4957,"o":69.05,"t":"2025-01-08T05:00:00Z","v":478870,"vw":68.881076},{"c":68.77,"h":69.61,"l":68.71,"n":4810,"o":68.78,"t":"2025-01-10T05:00:00Z","v":324283,"vw":69.074746},{"c":68.98,"h":69.08,"l":68.14,"n":4168,"o":68.33,"t":"2025-01-13T05:00:00Z","v":332930,"vw":68.719647},{"c":69.54,"h":69.71,"l":69.08,"n":3717,"o":69.43,"t":"2025-01-14T05:00:00Z","v":262332,"vw":69.491413},{"c":70.29,"h":70.87,"l":70.2,"n":4364,"o":70.72,"t":"2025-01-15T05:00:00Z","v":352812,"vw":70.402737},{"c":71.29,"h":71.429,"l":70.21,"n":3332,"o":70.29,"t":"2025-01-16T05:00:00Z","v":223457,"vw":71.061094},{"c":70.67,"h":71.51,"l":70.63,"n":4169,"o":71.51,"t":"2025-01-17T05:00:00Z","v":290959,"vw":70.896513},{"c":71.86,"h":71.905,"l":71.1628,"n":4559,"o":71.17,"t":"2025-01-21T05:00:00Z","v":302887,"vw":71.604225},{"c":71.41,"h":72.11,"l":71.3702,"n":2957,"o":72.11,"t":"2025-01-22T05:00:00Z","v":240100,"vw":71.630089},{"c":72.12,"h":72.3,"l":71.86,"n":2973,"o":72.02,"t":"2025-01-23T05:00:00Z","v":240959,"vw":72.090985},{"c":72.09,"h":72.49,"l":71.81,"n":1794,"o":72.1,"t":"2025-01-24T05:00:00Z","v":123717,"vw":72.136395},{"c":73.22,"h":73.53,"l":71.72,"n":5255,"o":71.72,"t":"2025-01-27T05:00:00Z","v":497929,"vw":73.115213},{"c":72.29,"h":73.02,"l":72.22,"n":3479,"o":73.02,"t":"2025-01-28T05:00:00Z","v":299602,"vw":72.506186},{"c":72.01,"h":72.75,"l":71.8,"n":4024,"o":72.53,"t":"2025-01-29T05:00:00Z","v":542917,"vw":72.098138},{"c":70.74,"h":70.99,"l":70.01,"n":6325,"o":70.21,"t":"2025-01-30T05:00:00Z","v":656558,"vw":70.517558},{"c":70.16,"h":71.19,"l":70.01,"n":4038,"o":70.93,"t":"2025-01-31T05:00:00Z","v":304542,"vw":70.637291},{"c":68.96,"h":70.03,"l":68.36,"n":6153,"o":68.66,"t":"2025-02-03T05:00:00Z","v":519701,"vw":69.259584},{"c":70.05,"h":70.15,"l":69.06,"n":4341,"o":69.06,"t":"2025-02-04T05:00:00Z","v":288587,"vw":69.834878},{"c":69.34,"h":69.82,"l":69.13,"n":3484,"o":69.67,"t":"2025-02-05T05:00:00Z","v":259454,"vw":69.362883},{"c":70.57,"h":70.59,"l":69.89,"n":5040,"o":69.89,"t":"2025-02-06T05:00:00Z","v":387823,"vw":70.320107},{"c":71.09,"h":71.64,"l":70.59,"n":6476,"o":70.59,"t":"2025-02-07T05:00:00Z","v":966978,"vw":71.11633},{"c":72.02,"h":72.2599,"l":71.53,"n":5547,"o":71.7,"t":"2025-02-10T05:00:00Z","v":763006,"vw":71.933219},{"c":71.77,"h":72.07,"l":71.395,"n":5279,"o":71.75,"t":"2025-02-11T05:00:00Z","v":509311,"vw":71.725341},{"c":71.98,"h":72.24,"l":70.55,"n":7855,"o":70.635,"t":"2025-02-12T05:00:00Z","v":827328,"vw":71.836901},{"c":72.19,"h":72.28,"l":71.25,"n":7022,"o":72.01,"t":"2025-02-13T05:00:00Z","v":583114,"vw":71.916366},{"c":72.56,"h":72.62,"l":72.27,"n":5403,"o":72.28,"t":"2025-02-14T05:00:00Z","v":531793,"vw":72.483966},{"c":73.39,"h":73.48,"l":72.78,"n":4526,"o":72.85,"t":"2025-02-18T05:00:00Z","v":321053,"vw":73.263233},{"c":72.46,"h":73,"l":72.31,"n":4973,"o":72.96,"t":"2025-02-19T05:00:00Z","v":432808,"vw":72.553482},{"c":72.2,"h":72.615,"l":71.6,"n":5763,"o":72.3,"t":"2025-02-20T05:00:00Z","v":398055,"vw":72.001202},{"c":70.18,"h":72.305,"l":70.03,"n":8596,"o":72.2,"t":"2025-02-21T05:00:00Z","v":802577,"vw":70.566734},{"c":69.59,"h":70.48,"l":69.44,"n":4842,"o":70.39,"t":"2025-02-24T05:00:00Z","v":492661,"vw":69.890809},{"c":69.49,"h":69.8477,"l":68.71,"n":5951,"o":69.46,"t":"2025-02-25T05:00:00Z","v":393841,"vw":69.248899},{"c":69.52,"h":70.43,"l":69.37,"n":3446,"o":69.82,"t":"2025-02-26T05:00:00Z","v":388712,"vw":69.859712},{"c":68.83,"h":70.12,"l":68.64,"n":5093,"o":69.45,"t":"2025-02-27T05:00:00Z","v":485504,"vw":69.43378},{"c":69.86,"h":69.86,"l":68.84,"n":4279,"o":68.84,"t":"2025-02-28T05:00:00Z","v":321686,"vw":69.523217},{"c":68.78,"h":70.69,"l":68.29,"n":4404,"o":70.09,"t":"2025-03-03T05:00:00Z","v":274616,"vw":69.784116},{"c":67.54,"h":68.52,"l":66.74,"n":6138,"o":67.96,"t":"2025-03-04T05:00:00Z","v":545515,"vw":67.770289},{"c":68.45,"h":68.65,"l":67.36,"n":6092,"o":67.58,"t":"2025-03-05T05:00:00Z","v":449232,"vw":68.009438},{"c":67.93,"h":68.77,"l":67.54,"n":4122,"o":67.75,"t":"2025-03-06T05:00:00Z","v":248105,"vw":68.083735},{"c":68.4,"h":68.53,"l":67.11,"n":5647,"o":67.56,"t":"2025-03-07T05:00:00Z","v":407884,"vw":67.961124},{"c":66.62,"h":67.8,"l":65.95,"n":6211,"o":67.49,"t":"2025-03-10T04:00:00Z","v":543109,"vw":66.854185},{"c":64.61,"h":66.76,"l":64.42,"n":6616,"o":66.45,"t":"2025-03-11T04:00:00Z","v":640936,"vw":64.968077},{"c":64.35,"h":65.11,"l":63.55,"n":6886,"o":65.11,"t":"2025-03-12T04:00:00Z","v":513713,"vw":64.222923},{"c":63.37,"h":64.69,"l":63.09,"n":2250,"o":64.27,"t":"2025-03-13T04:00:00Z","v":140381,"vw":63.687218},{"c":64.62,"h":64.71,"l":63.7,"n":3241,"o":63.83,"t":"2025-03-14T04:00:00Z","v":345628,"vw":64.38372},{"c":65.39,"h":65.79,"l":64.59,"n":4425,"o":64.61,"t":"2025-03-17T04:00:00Z","v":276775,"vw":65.492038},{"c":64.56,"h":65.045,"l":64.11,"n":3259,"o":64.92,"t":"2025-03-18T04:00:00Z","v":283600,"vw":64.518537},{"c":65.01,"h":65.47,"l":64.4,"n":3684,"o":64.56,"t":"2025-03-19T04:00:00Z","v":575099,"vw":64.835554},{"c":64.99,"h":65.48,"l":64.52,"n":4213,"o":64.52,"t":"2025-03-20T04:00:00Z","v":423183,"vw":64.998183},{"c":65.05,"h":65.1095,"l":63.5392,"n":5033,"o":64.14,"t":"2025-03-21T04:00:00Z","v":670411,"vw":64.516029},{"c":66.26,"h":66.35,"l":65.83,"n":2416,"o":65.83,"t":"2025-03-24T04:00:00Z","v":239145,"vw":66.139254},{"c":65.65,"h":66.64,"l":65.5,"n":3692,"o":66.41,"t":"2025-03-25T04:00:00Z","v":314507,"vw":65.745519},{"c":65.56,"h":66,"l":65.22,"n":2889,"o":65.8,"t":"2025-03-26T04:00:00Z","v":153953,"vw":65.54104},{"c":65.3,"h":65.84,"l":65.06,"n":2533,"o":65.41,"t":"2025-03-27T04:00:00Z","v":227182,"vw":65.414314},{"c":63.66,"h":65.17,"l":63.62,"n":4419,"o":65.08,"t":"2025-03-28T04:00:00Z","v":297363,"vw":63.910797},{"c":64.03,"h":64.45,"l":62.47,"n":4130,"o":62.82,"t":"2025-03-31T04:00:00Z","v":450079,"vw":63.365351},{"c":63.95,"h":64.045,"l":62.74,"n":4921,"o":63.53,"t":"2025-04-01T04:00:00Z","v":508497,"vw":63.57479},{"c":64.97,"h":65.13,"l":63.23,"n":3670,"o":63.23,"t":"2025-04-02T04:00:00Z","v":288689,"vw":64.642133},{"c":59.4,"h":62.52,"l":59.25,"n":7610,"o":62.52,"t":"2025-04-03T04:00:00Z","v":784757,"vw":59.969811},{"c":56.76,"h":57.855,"l":55.43,"n":5481,"o":57.73,"t":"2025-04-04T04:00:00Z","v":495217,"vw":56.800004},{"c":56.48,"h":58.82,"l":54.02,"n":4024,"o":55.19,"t":"2025-04-07T04:00:00Z","v":391639,"vw":56.115491},{"c":55.22,"h":58.69,"l":54.35,"n":4428,"o":58.29,"t":"2025-04-08T04:00:00Z","v":408939,"vw":56.012993},{"c":61.42,"h":61.93,"l":54.81,"n":6023,"o":54.81,"t":"2025-04-09T04:00:00Z","v":545275,"vw":59.661445},{"c":58.78,"h":60.265,"l":57.21,"n":4289,"o":60.26,"t":"2025-04-10T04:00:00Z","v":376616,"vw":58.778618},{"c":59.15,"h":59.39,"l":57.34,"n":3535,"o":58.4,"t":"2025-04-11T04:00:00Z","v":217019,"vw":58.534804},{"c":59.82,"h":60.13,"l":59.11,"n":2165,"o":60.07,"t":"2025-04-14T04:00:00Z","v":171557,"vw":59.781231},{"c":59.53,"h":60.48,"l":59.3,"n":3071,"o":59.87,"t":"2025-04-15T04:00:00Z","v":158784,"vw":59.760998},{"c":58.4,"h":59.51,"l":57.77,"n":4471,"o":59.28,"t":"2025-04-16T04:00:00Z","v":444192,"vw":58.51745},{"c":59.64,"h":60.06,"l":58.74,"n":3991,"o":58.74,"t":"2025-04-17T04:00:00Z","v":270858,"vw":59.617764},{"c":58.37,"h":59,"l":57.62,"n":2558,"o":58.89,"t":"2025-04-21T04:00:00Z","v":216413,"vw":58.238974},{"c":59.22,"h":59.66,"l":58.61,"n":3516,"o":58.99,"t":"2025-04-22T04:00:00Z","v":236568,"vw":59.154245},{"c":59.735,"h":61.98,"l":59.56,"n":4080,"o":61.305,"t":"2025-04-23T04:00:00Z","v":471782,"vw":60.543504},{"c":61.09,"h":61.21,"l":58.79,"n":3085,"o":58.89,"t":"2025-04-24T04:00:00Z","v":296881,"vw":60.29983},{"c":59.81,"h":60.49,"l":59.43,"n":6223,"o":60.27,"t":"2025-04-25T04:00:00Z","v":665861,"vw":59.934918},{"c":60.01,"h":60.51,"l":59.48,"n":3838,"o":59.98,"t":"2025-04-28T04:00:00Z","v":360825,"vw":59.970132},{"c":60.33,"h":60.51,"l":59.6499,"n":4377,"o":59.7,"t":"2025-04-29T04:00:00Z","v":365162,"vw":60.302056},{"c":60.83,"h":61.03,"l":58.992,"n":2419,"o":59.51,"t":"2025-04-30T04:00:00Z","v":226132,"vw":60.307106},{"c":60.74,"h":61.32,"l":60.57,"n":3069,"o":61.02,"t":"2025-05-01T04:00:00Z","v":267349,"vw":60.909305},{"c":63.005,"h":63.45,"l":61.65,"n":5455,"o":61.65,"t":"2025-05-02T04:00:00Z","v":628618,"vw":62.980355},{"c":63.05,"h":63.66,"l":62.3,"n":5125,"o":62.36,"t":"2025-05-05T04:00:00Z","v":511258,"vw":63.407155},{"c":62.24,"h":62.755,"l":62.05,"n":6681,"o":62.19,"t":"2025-05-06T04:00:00Z","v":600703,"vw":62.373811},{"c":62.29,"h":62.62,"l":61.49,"n":5763,"o":62,"t":"2025-05-07T04:00:00Z","v":594915,"vw":62.323267},{"c":63.44,"h":64.04,"l":62.43,"n":7169,"o":62.74,"t":"2025-05-08T04:00:00Z","v":1058894,"vw":63.585709},{"c":63.32,"h":64.02,"l":63.04,"n":3924,"o":63.63,"t":"2025-05-09T04:00:00Z","v":423727,"vw":63.334766},{"c":67.45,"h":67.56,"l":66.07,"n":13346,"o":66.07,"t":"2025-05-12T04:00:00Z","v":2899996,"vw":67.271151},{"c":68.12,"h":68.455,"l":67.3,"n":6986,"o":67.63,"t":"2025-05-13T04:00:00Z","v":863504,"vw":68.095485},{"c":67.72,"h":68.05,"l":67.465,"n":4087,"o":67.94,"t":"2025-05-14T04:00:00Z","v":493847,"vw":67.729166},{"c":67.64,"h":67.8,"l":67.12,"n":3333,"o":67.44,"t":"2025-05-15T04:00:00Z","v":226932,"vw":67.612289},{"c":68.41,"h":68.57,"l":67.56,"n":2274,"o":67.7,"t":"2025-05-16T04:00:00Z","v":151507,"vw":68.163579},{"c":68.23,"h":68.275,"l":67.55,"n":3130,"o":67.63,"t":"2025-05-19T04:00:00Z","v":213183,"vw":68.050995},{"c":67.61,"h":68.44,"l":67.34,"n":3348,"o":68.24,"t":"2025-05-20T04:00:00Z","v":292898,"vw":67.685222},{"c":65.61,"h":66.91,"l":65.49,"n":4261,"o":66.78,"t":"2025-05-21T04:00:00Z","v":288755,"vw":66.122366},{"c":65.645,"h":66.015,"l":65.19,"n":3055,"o":65.44,"t":"2025-05-22T04:00:00Z","v":355079,"vw":65.68534},{"c":65.22,"h":65.475,"l":64.4701,"n":2233,"o":64.64,"t":"2025-05-23T04:00:00Z","v":113609,"vw":65.148536},{"c":66.6,"h":66.765,"l":65.69,"n":4885,"o":66.07,"t":"2025-05-27T04:00:00Z","v":366703,"vw":66.545449},{"c":66.1,"h":66.915,"l":66.03,"n":3193,"o":66.64,"t":"2025-05-28T04:00:00Z","v":197017,"vw":66.372573},{"c":65.675,"h":66.48,"l":65.23,"n":4238,"o":66.48,"t":"2025-05-29T04:00:00Z","v":325793,"vw":65.55983},{"c":65.39,"h":65.64,"l":64.85,"n":2605,"o":65.52,"t":"2025-05-30T04:00:00Z","v":188087,"vw":65.332272},{"c":65.13,"h":65.315,"l":64.28,"n":3647,"o":65.15,"t":"2025-06-02T04:00:00Z","v":273226,"vw":64.848449},{"c":65.47,"h":65.69,"l":64.7,"n":2514,"o":65.12,"t":"2025-06-03T04:00:00Z","v":197756,"vw":65.492162},{"c":65.48,"h":65.87,"l":65.25,"n":3028,"o":65.6,"t":"2025-06-04T04:00:00Z","v":378268,"vw":65.595458},{"c":65.41,"h":65.93,"l":65.1,"n":4263,"o":65.71,"t":"2025-06-05T04:00:00Z","v":270824,"vw":65.558235},{"c":66.49,"h":66.72,"l":66.08,"n":3272,"o":66.17,"t":"2025-06-06T04:00:00Z","v":222063,"vw":66.428647},{"c":67.04,"h":67.53,"l":66.74,"n":2703,"o":66.74,"t":"2025-06-09T04:00:00Z","v":163205,"vw":67.192419},{"c":67.765,"h":67.98,"l":67.18,"n":6032,"o":67.37,"t":"2025-06-10T04:00:00Z","v":661882,"vw":67.659845},{"c":66.78,"h":68.1,"l":66.53,"n":5589,"o":68.075,"t":"2025-06-11T04:00:00Z","v":613851,"vw":66.960502},{"c":66.44,"h":66.52,"l":65.88,"n":5588,"o":66.255,"t":"2025-06-12T04:00:00Z","v":476608,"vw":66.304913},{"c":65.26,"h":66.11,"l":64.99,"n":4888,"o":65.34,"t":"2025-06-13T04:00:00Z","v":363047,"vw":65.410736},{"c":66.17,"h":66.4,"l":65.59,"n":3108,"o":65.71,"t":"2025-06-16T04:00:00Z","v":230912,"vw":66.161828},{"c":65.04,"h":65.9,"l":64.86,"n":3098,"o":65.6,"t":"2025-06-17T04:00:00Z","v":214633,"vw":65.352565},{"c":64.95,"h":65.89,"l":64.77,"n":6294,"o":65.26,"t":"2025-06-18T04:00:00Z","v":650995,"vw":65.193093},{"c":65.07,"h":65.76,"l":64.95,"n":5570,"o":65.53,"t":"2025-06-20T04:00:00Z","v":551841,"vw":65.193286},{"c":66.32,"h":66.36,"l":64.34,"n":8657,"o":64.84,"t":"2025-06-23T04:00:00Z","v":891911,"vw":65.485846},{"c":68.03,"h":68.19,"l":67.25,"n":7105,"o":67.25,"t":"2025-06-24T04:00:00Z","v":752326,"vw":67.914222},{"c":67.19,"h":67.84,"l":66.91,"n":3606,"o":67.84,"t":"2025-06-25T04:00:00Z","v":426830,"vw":67.240408},{"c":68.01,"h":68.3,"l":67.43,"n":2966,"o":67.55,"t":"2025-06-26T04:00:00Z","v":364850,"vw":68.032011},{"c":68.44,"h":68.48,"l":67.8,"n":4156,"o":67.99,"t":"2025-06-27T04:00:00Z","v":518033,"vw":68.282482},{"c":68.54,"h":68.67,"l":68.2431,"n":3262,"o":68.52,"t":"2025-06-30T04:00:00Z","v":368339,"vw":68.519354},{"c":69.68,"h":70.11,"l":68.31,"n":8574,"o":68.31,"t":"2025-07-01T04:00:00Z","v":1096767,"vw":69.563466},{"c":70.28,"h":70.38,"l":69.52,"n":2600,"o":69.63,"t":"2025-07-02T04:00:00Z","v":253994,"vw":70.05307},{"c":70.65,"h":71.11,"l":70.47,"n":3214,"o":70.47,"t":"2025-07-03T04:00:00Z","v":298713,"vw":70.710418},{"c":70.32,"h":71.27,"l":69.73,"n":3190,"o":70.33,"t":"2025-07-07T04:00:00Z","v":257770,"vw":70.434481},{"c":71.05,"h":71.24,"l":70.45,"n":5079,"o":70.58,"t":"2025-07-08T04:00:00Z","v":369316,"vw":70.972078},{"c":70.78,"h":71.44,"l":70.58,"n":3984,"o":71.23,"t":"2025-07-09T04:00:00Z","v":358540,"vw":70.942551},{"c":72.54,"h":73.26,"l":71.36,"n":7475,"o":71.54,"t":"2025-07-10T04:00:00Z","v":684767,"vw":72.688952},{"c":71.7,"h":72.195,"l":71.63,"n":4912,"o":72.06,"t":"2025-07-11T04:00:00Z","v":444791,"vw":71.824408},{"c":71.285,"h":71.51,"l":70.79,"n":3242,"o":71.51,"t":"2025-07-14T04:00:00Z","v":261093,"vw":71.156108},{"c":70.14,"h":71.58,"l":70.13,"n":2515,"o":71.44,"t":"2025-07-15T04:00:00Z","v":184660,"vw":70.519181},{"c":70.08,"h":70.74,"l":69.28,"n":4948,"o":70.74,"t":"2025-07-16T04:00:00Z","v":407559,"vw":69.967325},{"c":70.5,"h":70.97,"l":69.99,"n":6537,"o":70.29,"t":"2025-07-17T04:00:00Z","v":500993,"vw":70.47615},{"c":70.19,"h":70.955,"l":69.78,"n":5638,"o":70.82,"t":"2025-07-18T04:00:00Z","v":361197,"vw":70.023591},{"c":70.26,"h":70.79,"l":70.21,"n":2976,"o":70.37,"t":"2025-07-21T04:00:00Z","v":187713,"vw":70.461062},{"c":71.15,"h":71.18,"l":70.34,"n":3759,"o":70.34,"t":"2025-07-22T04:00:00Z","v":364354,"vw":71.024099},{"c":71.37,"h":71.73,"l":71.07,"n":4573,"o":71.52,"t":"2025-07-23T04:00:00Z","v":403319,"vw":71.342167},{"c":70.47,"h":71.79,"l":70.42,"n":4837,"o":70.96,"t":"2025-07-24T04:00:00Z","v":325418,"vw":70.833194},{"c":71.24,"h":71.285,"l":70.52,"n":5130,"o":70.99,"t":"2025-07-25T04:00:00Z","v":466911,"vw":71.052445},{"c":71.13,"h":71.6,"l":70.92,"n":3171,"o":71.22,"t":"2025-07-28T04:00:00Z","v":269948,"vw":71.230769},{"c":69.125,"h":70.78,"l":68.9,"n":12343,"o":70.39,"t":"2025-07-29T04:00:00Z","v":1120445,"vw":69.428139},{"c":68.2,"h":69.09,"l":67.86,"n":8908,"o":69.09,"t":"2025-07-30T04:00:00Z","v":781691,"vw":68.414578},{"c":68,"h":68.3,"l":67.635,"n":10049,"o":68.02,"t":"2025-07-31T04:00:00Z","v":2465550,"vw":68.064897},{"c":66.62,"h":67.101,"l":66.28,"n":6963,"o":67.02,"t":"2025-08-01T04:00:00Z","v":500606,"vw":66.632821},{"c":67.81,"h":67.9,"l":67.02,"n":4303,"o":67.02,"t":"2025-08-04T04:00:00Z","v":368606,"vw":67.620626},{"c":68.42,"h":68.63,"l":67.6,"n":5461,"o":68.05,"t":"2025-08-05T04:00:00Z","v":386987,"vw":68.244485},{"c":68.88,"h":69.015,"l":67.85,"n":12333,"o":68.53,"t":"2025-08-06T04:00:00Z","v":1014796,"vw":68.477381},{"c":68.76,"h":69.62,"l":68.11,"n":8642,"o":69.28,"t":"2025-08-07T04:00:00Z","v":878633,"vw":68.580335},{"c":68.08,"h":69.05,"l":68.05,"n":5424,"o":68.84,"t":"2025-08-08T04:00:00Z","v":350841,"vw":68.487027},{"c":67.81,"h":68.46,"l":67.66,"n":5080,"o":68.34,"t":"2025-08-11T04:00:00Z","v":382635,"vw":67.890246},{"c":69.87,"h":69.92,"l":68.29,"n":7932,"o":68.29,"t":"2025-08-12T04:00:00Z","v":571672,"vw":69.612257},{"c":70.62,"h":70.73,"l":69.62,"n":4235,"o":70.13,"t":"2025-08-13T04:00:00Z","v":291289,"vw":70.085754},{"c":70.29,"h":70.43,"l":69.71,"n":4989,"o":70.14,"t":"2025-08-14T04:00:00Z","v":428257,"vw":70.132022},{"c":70.52,"h":70.9,"l":70.37,"n":4290,"o":70.37,"t":"2025-08-15T04:00:00Z","v":335501,"vw":70.666315},{"c":70.74,"h":70.84,"l":70.22,"n":3679,"o":70.45,"t":"2025-08-18T04:00:00Z","v":280228,"vw":70.567017},{"c":71.61,"h":72.25,"l":70.72,"n":5032,"o":70.72,"t":"2025-08-19T04:00:00Z","v":338840,"vw":71.692025},{"c":70.54,"h":71.39,"l":70.2401,"n":7764,"o":71.28,"t":"2025-08-20T04:00:00Z","v":659660,"vw":70.575185},{"c":70.37,"h":70.52,"l":69.75,"n":4816,"o":70.4,"t":"2025-08-21T04:00:00Z","v":271515,"vw":70.177246},{"c":72.7,"h":73.2,"l":70.75,"n":11934,"o":70.75,"t":"2025-08-22T04:00:00Z","v":1296137,"vw":72.515227},{"c":71.32,"h":72.51,"l":71.32,"n":5636,"o":72.49,"t":"2025-08-25T04:00:00Z","v":561454,"vw":71.550795},{"c":71.77,"h":71.87,"l":70.94,"n":4021,"o":71.27,"t":"2025-08-26T04:00:00Z","v":452142,"vw":71.507918},{"c":71.42,"h":71.91,"l":71.32,"n":3270,"o":71.63,"t":"2025-08-27T04:00:00Z","v":263115,"vw":71.580499},{"c":71.54,"h":71.99,"l":70.77,"n":4124,"o":71.89,"t":"2025-08-28T04:00:00Z","v":302055,"vw":71.280625},{"c":71.315,"h":71.6,"l":70.65,"n":2397,"o":71.46,"t":"2025-08-29T04:00:00Z","v":163121,"vw":71.069559},{"c":70.57,"h":70.63,"l":69.93,"n":3879,"o":70.2,"t":"2025-09-02T04:00:00Z","v":261636,"vw":70.322669},{"c":70.57,"h":71.35,"l":70.31,"n":2044,"o":70.47,"t":"2025-09-03T04:00:00Z","v":131985,"vw":70.765199},{"c":70.52,"h":70.69,"l":69.97,"n":3155,"o":70.55,"t":"2025-09-04T04:00:00Z","v":183524,"vw":70.412078},{"c":70.35,"h":71.22,"l":69.83,"n":4217,"o":70.54,"t":"2025-09-05T04:00:00Z","v":422573,"vw":70.338666},{"c":70.81,"h":70.85,"l":70.02,"n":4366,"o":70.58,"t":"2025-09-08T04:00:00Z","v":292113,"vw":70.518139},{"c":70.51,"h":70.66,"l":70.21,"n":6744,"o":70.64,"t":"2025-09-09T04:00:00Z","v":378827,"vw":70.436953},{"c":70.24,"h":70.87,"l":69.72,"n":9331,"o":70.43,"t":"2025-09-10T04:00:00Z","v":632144,"vw":70.20811},{"c":71.02,"h":71.28,"l":70.2,"n":12433,"o":70.2,"t":"2025-09-11T04:00:00Z","v":816668,"vw":70.960894},{"c":70.74,"h":71.24,"l":70.63,"n":7109,"o":71.01,"t":"2025-09-12T04:00:00Z","v":411190,"vw":70.866932},{"c":71.18,"h":71.39,"l":70.69,"n":8066,"o":70.93,"t":"2025-09-15T04:00:00Z","v":397337,"vw":71.062901},{"c":70.97,"h":71.35,"l":70.44,"n":6540,"o":71.16,"t":"2025-09-16T04:00:00Z","v":325129,"vw":70.792727},{"c":70.02,"h":71.33,"l":69.61,"n":10618,"o":70.76,"t":"2025-09-17T04:00:00Z","v":636911,"vw":70.475465},{"c":70.8,"h":71.1,"l":70.31,"n":9039,"o":70.51,"t":"2025-09-18T04:00:00Z","v":507673,"vw":70.740399},{"c":71.35,"h":71.5,"l":70.7,"n":9155,"o":71.07,"t":"2025-09-19T04:00:00Z","v":659063,"vw":71.282565},{"c":71.58,"h":72.06,"l":71.08,"n":9871,"o":71.34,"t":"2025-09-22T04:00:00Z","v":532254,"vw":71.754813},{"c":71.74,"h":72.45,"l":71.6331,"n":5898,"o":71.81,"t":"2025-09-23T04:00:00Z","v":286535,"vw":72.039829},{"c":71.53,"h":72.55,"l":71.29,"n":5715,"o":72.11,"t":"2025-09-24T04:00:00Z","v":299786,"vw":71.63624},{"c":71.22,"h":71.45,"l":70.86,"n":5766,"o":71.14,"t":"2025-09-25T04:00:00Z","v":284477,"vw":71.217899},{"c":71.67,"h":72.1,"l":70.98,"n":12330,"o":71.42,"t":"2025-09-26T04:00:00Z","v":779714,"vw":71.466156},{"c":72.32,"h":72.39,"l":71.67,"n":6917,"o":72.17,"t":"2025-09-29T04:00:00Z","v":494850,"vw":72.024722},{"c":71.71,"h":72.14,"l":70.96,"n":7197,"o":72.07,"t":"2025-09-30T04:00:00Z","v":388699,"vw":71.404717},{"c":71.22,"h":71.82,"l":71.09,"n":5774,"o":71.49,"t":"2025-10-01T04:00:00Z","v":406902,"vw":71.313268},{"c":71.72,"h":71.885,"l":71.05,"n":7583,"o":71.44,"t":"2025-10-02T04:00:00Z","v":423172,"vw":71.510982},{"c":72.23,"h":72.835,"l":71.82,"n":7372,"o":71.82,"t":"2025-10-03T04:00:00Z","v":357319,"vw":72.468923},{"c":73.3,"h":73.69,"l":72.24,"n":8703,"o":72.39,"t":"2025-10-06T04:00:00Z","v":501251,"vw":73.195561},{"c":72.05,"h":73.51,"l":71.82,"n":11112,"o":73.43,"t":"2025-10-07T04:00:00Z","v":585849,"vw":72.323024},{"c":72.72,"h":72.9,"l":71.4,"n":6783,"o":72.02,"t":"2025-10-08T04:00:00Z","v":391876,"vw":72.531795},{"c":71.72,"h":73.47,"l":71.64,"n":5091,"o":73.47,"t":"2025-10-09T04:00:00Z","v":343113,"vw":71.980829},{"c":69.44,"h":72.21,"l":69.41,"n":11925,"o":71.88,"t":"2025-10-10T04:00:00Z","v":707608,"vw":70.074998},{"c":70.04,"h":70.42,"l":69.77,"n":4271,"o":70.1,"t":"2025-10-13T04:00:00Z","v":305699,"vw":70.130284},{"c":71.04,"h":71.34,"l":69.32,"n":1802,"o":69.44,"t":"2025-10-14T04:00:00Z","v":123246,"vw":70.76162},{"c":71.15,"h":71.85,"l":70.64,"n":6936,"o":71.47,"t":"2025-10-15T04:00:00Z","v":515270,"vw":71.310124},{"c":70.84,"h":72.04,"l":70.28,"n":4948,"o":71.59,"t":"2025-10-16T04:00:00Z","v":377515,"vw":70.956457},{"c":70.95,"h":71.34,"l":70.58,"n":5038,"o":70.74,"t":"2025-10-17T04:00:00Z","v":456801,"vw":71.052412},{"c":71.98,"h":72.26,"l":71.27,"n":16962,"o":71.41,"t":"2025-10-20T04:00:00Z","v":2305487,"vw":72.058224},{"c":71.99,"h":72.58,"l":71.61,"n":7048,"o":71.68,"t":"2025-10-21T04:00:00Z","v":473798,"vw":72.267127},{"c":71,"h":72.12,"l":70.94,"n":3866,"o":72.07,"t":"2025-10-22T04:00:00Z","v":247941,"vw":71.403894},{"c":70.38,"h":71.17,"l":69.98,"n":9531,"o":70.88,"t":"2025-10-23T04:00:00Z","v":683781,"vw":70.342774},{"c":70.57,"h":71.11,"l":70.5,"n":5230,"o":70.81,"t":"2025-10-24T04:00:00Z","v":432852,"vw":70.724015},{"c":71.37,"h":71.43,"l":70.88,"n":4180,"o":70.93,"t":"2025-10-27T04:00:00Z","v":422201,"vw":71.270651},{"c":70.92,"h":72.19,"l":70.9,"n":7586,"o":72.19,"t":"2025-10-28T04:00:00Z","v":553746,"vw":71.551089},{"c":71.095,"h":71.78,"l":70.78,"n":9833,"o":71.19,"t":"2025-10-29T04:00:00Z","v":521052,"vw":71.188848},{"c":71.49,"h":72.41,"l":71.21,"n":6765,"o":71.21,"t":"2025-10-30T04:00:00Z","v":449286,"vw":71.756935},{"c":72.35,"h":72.545,"l":71.245,"n":5668,"o":71.46,"t":"2025-10-31T04:00:00Z","v":377870,"vw":72.07542},{"c":72.46,"h":72.69,"l":71.56,"n":8720,"o":72.26,"t":"2025-11-03T05:00:00Z","v":810777,"vw":72.17434},{"c":71.47,"h":71.545,"l":70.45,"n":19676,"o":70.73,"t":"2025-11-04T05:00:00Z","v":1651825,"vw":71.217409},{"c":71.52,"h":72.14,"l":71.3,"n":7940,"o":71.46,"t":"2025-11-05T05:00:00Z","v":563087,"vw":71.774834},{"c":71.06,"h":71.46,"l":70.66,"n":9116,"o":71.36,"t":"2025-11-06T05:00:00Z","v":753056,"vw":71.113912},{"c":72.04,"h":72.055,"l":70.73,"n":6942,"o":70.76,"t":"2025-11-07T05:00:00Z","v":473603,"vw":71.384165},{"c":72.2,"h":72.505,"l":71.48,"n":4989,"o":72.44,"t":"2025-11-10T05:00:00Z","v":315441,"vw":72.049526},{"c":72.38,"h":72.5,"l":71.7,"n":5279,"o":72,"t":"2025-11-11T05:00:00Z","v":488012,"vw":72.133413},{"c":72.99,"h":73.5,"l":72.5,"n":6923,"o":72.5,"t":"2025-11-12T05:00:00Z","v":556724,"vw":73.16506},{"c":71.74,"h":73.03,"l":71.56,"n":3931,"o":72.69,"t":"2025-11-13T05:00:00Z","v":331372,"vw":72.143831},{"c":71.4,"h":71.87,"l":70.85,"n":3944,"o":71.1,"t":"2025-11-14T05:00:00Z","v":337220,"vw":71.43378},{"c":70.4,"h":71.45,"l":70.09,"n":4271,"o":71.23,"t":"2025-11-17T05:00:00Z","v":376342,"vw":70.54992},{"c":70.22,"h":70.62,"l":69.64,"n":4948,"o":70.01,"t":"2025-11-18T05:00:00Z","v":303260,"vw":70.160995},{"c":69.73,"h":70.6,"l":69.485,"n":4041,"o":70.35,"t":"2025-11-19T05:00:00Z","v":416654,"vw":69.799617},{"c":68.14,"h":70.646,"l":68.095,"n":5549,"o":70.42,"t":"2025-11-20T05:00:00Z","v":2125351,"vw":69.45122},{"c":70.03,"h":70.41,"l":68.37,"n":7864,"o":68.38,"t":"2025-11-21T05:00:00Z","v":651386,"vw":69.633575},{"c":70.18,"h":70.4,"l":69.62,"n":3044,"o":70.27,"t":"2025-11-24T05:00:00Z","v":226020,"vw":70.128245},{"c":71.45,"h":71.58,"l":70.19,"n":4019,"o":70.19,"t":"2025-11-25T05:00:00Z","v":318024,"vw":71.212267},{"c":72.44,"h":72.83,"l":71.44,"n":7494,"o":71.74,"t":"2025-11-26T05:00:00Z","v":910525,"vw":72.554758},{"c":72.98,"h":73.2,"l":72.54,"n":3386,"o":72.62,"t":"2025-11-28T05:00:00Z","v":310376,"vw":73.034861},{"c":72.84,"h":73.45,"l":72.44,"n":3918,"o":72.44,"t":"2025-12-01T05:00:00Z","v":470132,"vw":73.102164},{"c":73.41,"h":73.7,"l":72.27,"n":6593,"o":72.765,"t":"2025-12-02T05:00:00Z","v":580952,"vw":73.179827},{"c":75.27,"h":75.39,"l":73.91,"n":7045,"o":73.91,"t":"2025-12-03T05:00:00Z","v":773360,"vw":75.00886},{"c":75.39,"h":75.63,"l":74.71,"n":11591,"o":75.295,"t":"2025-12-04T05:00:00Z","v":1408948,"vw":75.347625},{"c":75.79,"h":76.2161,"l":75.28,"n":5957,"o":75.34,"t":"2025-12-05T05:00:00Z","v":541700,"vw":75.909633},{"c":75.88,"h":76.36,"l":75.7,"n":4295,"o":75.93,"t":"2025-12-08T05:00:00Z","v":388192,"vw":75.998418},{"c":75.06,"h":75.79,"l":75.02,"n":3763,"o":75.59,"t":"2025-12-09T05:00:00Z","v":513720,"vw":75.370865},{"c":75.83,"h":76.1,"l":74.5004,"n":4716,"o":75.02,"t":"2025-12-10T05:00:00Z","v":413148,"vw":75.210415},{"c":76.45,"h":76.56,"l":75.53,"n":7172,"o":75.53,"t":"2025-12-11T05:00:00Z","v":747650,"vw":76.284345},{"c":76.38,"h":77.15,"l":76.2,"n":6865,"o":76.775,"t":"2025-12-12T05:00:00Z","v":811165,"vw":76.515477},{"c":75.72,"h":76.53,"l":75.37,"n":10398,"o":76.53,"t":"2025-12-15T05:00:00Z","v":965876,"vw":75.658877},{"c":75.32,"h":75.93,"l":74.82,"n":4769,"o":75.64,"t":"2025-12-16T05:00:00Z","v":581110,"vw":75.371731},{"c":74.61,"h":75.54,"l":74.48,"n":2912,"o":75.32,"t":"2025-12-17T05:00:00Z","v":270177,"vw":75.002282},{"c":75.02,"h":75.66,"l":74.85,"n":3947,"o":75.16,"t":"2025-12-18T05:00:00Z","v":326824,"vw":75.196061},{"c":75.03,"h":75.0599,"l":74.23,"n":10018,"o":74.92,"t":"2025-12-19T05:00:00Z","v":921966,"vw":74.659162},{"c":75.8,"h":75.855,"l":75.41,"n":4730,"o":75.41,"t":"2025-12-22T05:00:00Z","v":425515,"vw":75.724859},{"c":75.31,"h":75.815,"l":75.145,"n":2966,"o":75.75,"t":"2025-12-23T05:00:00Z","v":207995,"vw":75.312438},{"c":75.57,"h":75.73,"l":75.16,"n":1165,"o":75.46,"t":"2025-12-24T05:00:00Z","v":81245,"vw":75.535553},{"c":75.39,"h":75.48,"l":75.22,"n":1403,"o":75.39,"t":"2025-12-26T05:00:00Z","v":107328,"vw":75.340172},{"c":75.06,"h":75.53,"l":74.84,"n":2286,"o":75.16,"t":"2025-12-29T05:00:00Z","v":179826,"vw":75.090306},{"c":74.92,"h":75.2503,"l":74.9,"n":1205,"o":75.01,"t":"2025-12-30T05:00:00Z","v":77234,"vw":75.084677},{"c":74.51,"h":74.9,"l":74.47,"n":1954,"o":74.875,"t":"2025-12-31T05:00:00Z","v":163642,"vw":74.6331},{"c":75.32,"h":75.555,"l":74.39,"n":3607,"o":74.85,"t":"2026-01-02T05:00:00Z","v":260959,"vw":75.069414},{"c":75.93,"h":76.53,"l":74.885,"n":5483,"o":74.99,"t":"2026-01-05T05:00:00Z","v":579998,"vw":75.986845},{"c":77.85,"h":77.875,"l":76.01,"n":6130,"o":76.01,"t":"2026-01-06T05:00:00Z","v":604952,"vw":77.558009},{"c":76.97,"h":78.47,"l":76.84,"n":3695,"o":77.96,"t":"2026-01-07T05:00:00Z","v":307079,"vw":77.415792},{"c":77.88,"h":78.2,"l":76.39,"n":5810,"o":76.71,"t":"2026-01-08T05:00:00Z","v":644665,"vw":77.959891},{"c":77.99,"h":78.59,"l":77.36,"n":6481,"o":78.41,"t":"2026-01-09T05:00:00Z","v":588128,"vw":77.86076},{"c":77.78,"h":77.81,"l":76.98,"n":19321,"o":77.45,"t":"2026-01-12T05:00:00Z","v":2064533,"vw":77.519617},{"c":77.47,"h":77.845,"l":77.18,"n":8617,"o":77.32,"t":"2026-01-13T05:00:00Z","v":657800,"vw":77.582348},{"c":77.3,"h":77.89,"l":76.78,"n":8817,"o":77.36,"t":"2026-01-14T05:00:00Z","v":554863,"vw":77.109377},{"c":78.31,"h":78.33,"l":77.5,"n":3666,"o":77.6,"t":"2026-01-15T05:00:00Z","v":227730,"vw":78.016339},{"c":77.8,"h":78.46,"l":77.59,"n":5642,"o":78.19,"t":"2026-01-16T05:00:00Z","v":334651,"vw":77.869394},{"c":76.01,"h":76.715,"l":75.5,"n":9107,"o":76.51,"t":"2026-01-20T05:00:00Z","v":776182,"vw":76.002531},{"c":77.86,"h":78.53,"l":76.57,"n":9706,"o":76.57,"t":"2026-01-21T05:00:00Z","v":853152,"vw":77.639665},{"c":77.675,"h":78.72,"l":77.39,"n":6899,"o":78.11,"t":"2026-01-22T05:00:00Z","v":559273,"vw":78.193199},{"c":76.87,"h":77.805,"l":76.705,"n":5702,"o":77.68,"t":"2026-01-23T05:00:00Z","v":330704,"vw":77.073269},{"c":76.76,"h":77.06,"l":76.64,"n":4224,"o":76.88,"t":"2026-01-26T05:00:00Z","v":263927,"vw":76.870047},{"c":76.51,"h":77.32,"l":76.32,"n":5454,"o":76.71,"t":"2026-01-27T05:00:00Z","v":430620,"vw":76.92981},{"c":75.77,"h":76.96,"l":75.74,"n":6285,"o":76.67,"t":"2026-01-28T05:00:00Z","v":335893,"vw":76.232981},{"c":77.26,"h":77.35,"l":75.95,"n":8566,"o":76.09,"t":"2026-01-29T05:00:00Z","v":521737,"vw":76.773023},{"c":76.57,"h":77.07,"l":75.97,"n":5358,"o":76.55,"t":"2026-01-30T05:00:00Z","v":265957,"vw":76.474769},{"c":78.83,"h":78.84,"l":76.52,"n":6348,"o":76.64,"t":"2026-02-02T05:00:00Z","v":1964843,"vw":78.611104},{"c":79.75,"h":80.4,"l":78.84,"n":15440,"o":78.86,"t":"2026-02-03T05:00:00Z","v":2625760,"vw":79.780196},{"c":80.96,"h":81.18,"l":79.59,"n":15633,"o":79.84,"t":"2026-02-04T05:00:00Z","v":1144276,"vw":80.578269},{"c":80.66,"h":81.38,"l":80.39,"n":8635,"o":80.84,"t":"2026-02-05T05:00:00Z","v":796217,"vw":80.922926},{"c":82.28,"h":82.505,"l":80.44,"n":7379,"o":80.96,"t":"2026-02-06T05:00:00Z","v":633386,"vw":81.613067},{"c":81.93,"h":82.185,"l":81.255,"n":8366,"o":82.05,"t":"2026-02-09T05:00:00Z","v":460041,"vw":81.871546},{"c":82.12,"h":82.63,"l":81.79,"n":6643,"o":81.8,"t":"2026-02-10T05:00:00Z","v":562600,"vw":82.276402},{"c":81.45,"h":83.07,"l":81.27,"n":8780,"o":82.62,"t":"2026-02-11T05:00:00Z","v":685779,"vw":81.904897},{"c":79.33,"h":82.61,"l":77.92,"n":24404,"o":82.06,"t":"2026-02-12T05:00:00Z","v":1914162,"vw":79.302241},{"c":79.91,"h":80.34,"l":78.89,"n":8067,"o":79.37,"t":"2026-02-13T05:00:00Z","v":554083,"vw":79.71133},{"c":80.8,"h":81.09,"l":80.095,"n":5065,"o":80.26,"t":"2026-02-17T05:00:00Z","v":323415,"vw":80.653433},{"c":81.81,"h":81.9,"l":80.275,"n":7792,"o":80.31,"t":"2026-02-18T05:00:00Z","v":576766,"vw":81.545995},{"c":81.04,"h":81.695,"l":80.83,"n":5196,"o":81.53,"t":"2026-02-19T05:00:00Z","v":355386,"vw":81.099315},{"c":82.4,"h":82.53,"l":80.71,"n":6366,"o":80.81,"t":"2026-02-20T05:00:00Z","v":674978,"vw":82.065301},{"c":80.01,"h":81.92,"l":79.78,"n":5129,"o":81.72,"t":"2026-02-23T05:00:00Z","v":365035,"vw":80.326352},{"c":80.78,"h":81.01,"l":79.84,"n":4688,"o":79.84,"t":"2026-02-24T05:00:00Z","v":274932,"vw":80.649545},{"c":80.44,"h":81.23,"l":79.98,"n":4807,"o":81.2,"t":"2026-02-25T05:00:00Z","v":326645,"vw":80.393188},{"c":82.22,"h":82.58,"l":80.82,"n":7736,"o":80.88,"t":"2026-02-26T05:00:00Z","v":624055,"vw":81.99723},{"c":81.78,"h":81.9451,"l":81.07,"n":5716,"o":81.25,"t":"2026-02-27T05:00:00Z","v":461015,"vw":81.614905},{"c":81.95,"h":82.12,"l":80.14,"n":11282,"o":80.435,"t":"2026-03-02T05:00:00Z","v":1100503,"vw":81.614231},{"c":81.61,"h":82.065,"l":79.1816,"n":11039,"o":80.16,"t":"2026-03-03T05:00:00Z","v":847483,"vw":80.678852},{"c":81.6,"h":82.5,"l":81.3,"n":5500,"o":82.12,"t":"2026-03-04T05:00:00Z","v":316319,"vw":81.711441},{"c":78.96,"h":81.25,"l":78.64,"n":11428,"o":80.765,"t":"2026-03-05T05:00:00Z","v":685213,"vw":80.030273},{"c":76.45,"h":77.72,"l":75.96,"n":12149,"o":77.72,"t":"2026-03-06T05:00:00Z","v":2642992,"vw":76.390079},{"c":76.75,"h":76.855,"l":73.62,"n":12638,"o":75.32,"t":"2026-03-09T04:00:00Z","v":867744,"vw":74.872852},{"c":75.84,"h":77.414,"l":75.73,"n":8715,"o":76.68,"t":"2026-03-10T04:00:00Z","v":684567,"vw":76.436002},{"c":75.78,"h":76.25,"l":75.07,"n":8007,"o":76.01,"t":"2026-03-11T04:00:00Z","v":442461,"vw":75.599896},{"c":73.21,"h":75.013,"l":73.1,"n":9762,"o":74.81,"t":"2026-03-12T04:00:00Z","v":1893111,"vw":73.798805},{"c":73.26,"h":74.03,"l":72.83,"n":5701,"o":73.61,"t":"2026-03-13T04:00:00Z","v":448883,"vw":73.296194},{"c":74.1,"h":74.62,"l":73.68,"n":7083,"o":73.99,"t":"2026-03-16T04:00:00Z","v":357911,"vw":74.217815},{"c":75.1,"h":75.82,"l":74.69,"n":9245,"o":74.77,"t":"2026-03-17T04:00:00Z","v":516128,"vw":75.239709},{"c":74.06,"h":74.98,"l":73.985,"n":9182,"o":74.685,"t":"2026-03-18T04:00:00Z","v":702981,"vw":74.470052},{"c":73.86,"h":74.23,"l":72.92,"n":8853,"o":73.57,"t":"2026-03-19T04:00:00Z","v":582411,"vw":73.554869},{"c":73.08,"h":74.2,"l":72.46,"n":10596,"o":74.2,"t":"2026-03-20T04:00:00Z","v":775075,"vw":73.10306},{"c":74.14,"h":75.45,"l":74.13,"n":16447,"o":74.72,"t":"2026-03-23T04:00:00Z","v":983134,"vw":74.791999},{"c":74.06,"h":74.82,"l":73.29,"n":7537,"o":73.55,"t":"2026-03-24T04:00:00Z","v":593665,"vw":74.280322},{"c":74.72,"h":75.32,"l":74.09,"n":7974,"o":74.73,"t":"2026-03-25T04:00:00Z","v":502046,"vw":74.681258},{"c":73.7,"h":74.795,"l":73.52,"n":7600,"o":73.96,"t":"2026-03-26T04:00:00Z","v":440884,"vw":73.986017},{"c":72.49,"h":73.23,"l":72.25,"n":6292,"o":73.19,"t":"2026-03-27T04:00:00Z","v":317668,"vw":72.750608},{"c":72.18,"h":73.23,"l":72.04,"n":6324,"o":73.08,"t":"2026-03-30T04:00:00Z","v":385080,"vw":72.562649},{"c":74.6,"h":74.77,"l":72.59,"n":7752,"o":72.93,"t":"2026-03-31T04:00:00Z","v":1587095,"vw":73.809526},{"c":75.27,"h":76.095,"l":74.935,"n":14471,"o":75.165,"t":"2026-04-01T04:00:00Z","v":4077652,"vw":75.785479},{"c":75.28,"h":75.89,"l":73.56,"n":26704,"o":73.84,"t":"2026-04-02T04:00:00Z","v":8507329,"vw":74.956804},{"c":75.69,"h":75.8,"l":74.82,"n":12451,"o":75.28,"t":"2026-04-06T04:00:00Z","v":983802,"vw":75.461131},{"c":75.45,"h":75.88,"l":74.82,"n":8479,"o":75.19,"t":"2026-04-07T04:00:00Z","v":670016,"vw":75.319611},{"c":77.78,"h":79.38,"l":77.52,"n":8097,"o":78.32,"t":"2026-04-08T04:00:00Z","v":750530,"vw":78.1469},{"c":77.92,"h":78.075,"l":76.88,"n":10050,"o":77.53,"t":"2026-04-09T04:00:00Z","v":616264,"vw":77.603221},{"c":77.37,"h":78.23,"l":77.18,"n":6614,"o":77.96,"t":"2026-04-10T04:00:00Z","v":497376,"vw":77.643727},{"c":77.83,"h":77.85,"l":76.6,"n":5939,"o":76.71,"t":"2026-04-13T04:00:00Z","v":536169,"vw":77.259805},{"c":78.95,"h":78.965,"l":77.85,"n":6299,"o":78.33,"t":"2026-04-14T04:00:00Z","v":481275,"vw":78.490571},{"c":79,"h":79.29,"l":78.53,"n":7111,"o":78.81,"t":"2026-04-15T04:00:00Z","v":474828,"vw":78.927282},{"c":80.34,"h":80.705,"l":79.05,"n":9617,"o":79.05,"t":"2026-04-16T04:00:00Z","v":719203,"vw":80.118395},{"c":81.87,"h":83.095,"l":81.62,"n":6720,"o":81.88,"t":"2026-04-17T04:00:00Z","v":478291,"vw":82.368014},{"c":82.41,"h":82.47,"l":81.07,"n":4067,"o":81.38,"t":"2026-04-20T04:00:00Z","v":290091,"vw":82.032884},{"c":82.13,"h":83.24,"l":81.505,"n":9131,"o":82.56,"t":"2026-04-21T04:00:00Z","v":633766,"vw":82.116832},{"c":80.22,"h":82.86,"l":80.07,"n":11287,"o":82.63,"t":"2026-04-22T04:00:00Z","v":995552,"vw":80.720382},{"c":81.6,"h":82.19,"l":80.68,"n":15194,"o":81.12,"t":"2026-04-23T04:00:00Z","v":2500455,"vw":81.565323},{"c":81.35,"h":81.91,"l":80.96,"n":11986,"o":81.63,"t":"2026-04-24T04:00:00Z","v":1547238,"vw":81.446786},{"c":81.6,"h":82.32,"l":81.27,"n":7349,"o":81.27,"t":"2026-04-27T04:00:00Z","v":588814,"vw":81.635704},{"c":80.89,"h":81.74,"l":80.74,"n":7261,"o":81.74,"t":"2026-04-28T04:00:00Z","v":775273,"vw":81.115377},{"c":79.99,"h":81.1,"l":79.59,"n":11322,"o":80.56,"t":"2026-04-29T04:00:00Z","v":725569,"vw":80.023717},{"c":81.27,"h":81.36,"l":79.92,"n":11548,"o":79.95,"t":"2026-04-30T04:00:00Z","v":633786,"vw":80.59083},{"c":80.8,"h":81.74,"l":80.72,"n":8283,"o":81.52,"t":"2026-05-01T04:00:00Z","v":520259,"vw":81.085573},{"c":77.61,"h":79.75,"l":77.51,"n":11400,"o":79.75,"t":"2026-05-04T04:00:00Z","v":892029,"vw":78.096958},{"c":78.81,"h":79.06,"l":78.01,"n":7901,"o":78.01,"t":"2026-05-05T04:00:00Z","v":417736,"vw":78.66971},{"c":81.61,"h":82.06,"l":80.41,"n":10785,"o":80.41,"t":"2026-05-06T04:00:00Z","v":1688575,"vw":81.627532},{"c":80.77,"h":82.37,"l":80.7,"n":7317,"o":81.88,"t":"2026-05-07T04:00:00Z","v":501376,"vw":81.222069},{"c":80.78,"h":81.04,"l":80.425,"n":5783,"o":80.95,"t":"2026-05-08T04:00:00Z","v":359450,"vw":80.740781},{"c":80.06,"h":80.86,"l":79.97,"n":5601,"o":80.61,"t":"2026-05-11T04:00:00Z","v":273212,"vw":80.355258},{"c":79.5,"h":80.16,"l":78.62,"n":8079,"o":79.77,"t":"2026-05-12T04:00:00Z","v":543706,"vw":79.267816},{"c":78.99,"h":79.605,"l":78.79,"n":6628,"o":79.145,"t":"2026-05-13T04:00:00Z","v":813080,"vw":79.011518},{"c":80.19,"h":80.37,"l":78.295,"n":16085,"o":79.17,"t":"2026-05-14T04:00:00Z","v":1210427,"vw":79.641801},{"c":80.07,"h":80.3,"l":79.225,"n":8664,"o":79.71,"t":"2026-05-15T04:00:00Z","v":552302,"vw":79.901362},{"c":80.34,"h":80.9,"l":79.81,"n":4668,"o":80.16,"t":"2026-05-18T04:00:00Z","v":281462,"vw":80.357835},{"c":79.67,"h":80.39,"l":79.01,"n":6019,"o":80.1,"t":"2026-05-19T04:00:00Z","v":452546,"vw":79.774733},{"c":81.46,"h":81.9,"l":79.58,"n":7528,"o":79.97,"t":"2026-05-20T04:00:00Z","v":590579,"vw":81.128671},{"c":81.37,"h":81.7,"l":80.29,"n":4814,"o":80.93,"t":"2026-05-21T04:00:00Z","v":346697,"vw":81.063227},{"c":81.45,"h":81.91,"l":81.21,"n":4795,"o":81.65,"t":"2026-05-22T04:00:00Z","v":385258,"vw":81.521629},{"c":83,"h":83.12,"l":81.99,"n":5263,"o":81.99,"t":"2026-05-26T04:00:00Z","v":1353340,"vw":83.0185},{"c":84.61,"h":84.71,"l":83.5,"n":8973,"o":83.5,"t":"2026-05-27T04:00:00Z","v":622528,"vw":84.413635},{"c":83.98,"h":84.24,"l":82.82,"n":6360,"o":84.09,"t":"2026-05-28T04:00:00Z","v":463415,"vw":83.743939},{"c":83.8,"h":84.74,"l":83.4,"n":8643,"o":84.04,"t":"2026-05-29T04:00:00Z","v":758326,"vw":83.95747},{"c":84.83,"h":84.98,"l":82.59,"n":4845,"o":83.54,"t":"2026-06-01T04:00:00Z","v":371381,"vw":84.325726},{"c":83.98,"h":84.69,"l":83.76,"n":3869,"o":84.31,"t":"2026-06-02T04:00:00Z","v":305323,"vw":84.064617},{"c":83.56,"h":84.15,"l":83.28,"n":4250,"o":83.42,"t":"2026-06-03T04:00:00Z","v":415290,"vw":83.646334},{"c":84.39,"h":85,"l":83.905,"n":5166,"o":84.31,"t":"2026-06-04T04:00:00Z","v":426500,"vw":84.338252},{"c":84.61,"h":85.185,"l":83.95,"n":5955,"o":83.95,"t":"2026-06-05T04:00:00Z","v":423905,"vw":84.739335},{"c":84.79,"h":85.47,"l":84.45,"n":5795,"o":84.79,"t":"2026-06-08T04:00:00Z","v":398369,"vw":85.106461},{"c":85.93,"h":86.24,"l":84.1,"n":11617,"o":85.44,"t":"2026-06-09T04:00:00Z","v":1054014,"vw":85.40906},{"c":83.23,"h":84.73,"l":83.18,"n":10004,"o":84.22,"t":"2026-06-10T04:00:00Z","v":1113566,"vw":83.989504},{"c":86.12,"h":86.175,"l":83.31,"n":7794,"o":83.42,"t":"2026-06-11T04:00:00Z","v":755762,"vw":85.28535},{"c":86.51,"h":86.86,"l":85.66,"n":4893,"o":86.66,"t":"2026-06-12T04:00:00Z","v":450825,"vw":86.277792},{"c":86.51,"h":87.875,"l":86.25,"n":9063,"o":87.52,"t":"2026-06-15T04:00:00Z","v":965124,"vw":86.717403},{"c":86.1,"h":87.31,"l":85.99,"n":5957,"o":86.76,"t":"2026-06-16T04:00:00Z","v":521164,"vw":86.455949},{"c":83.32,"h":86.04,"l":83.125,"n":13916,"o":85.94,"t":"2026-06-17T04:00:00Z","v":1418287,"vw":84.171159},{"c":83.94,"h":84.88,"l":83.74,"n":10022,"o":84,"t":"2026-06-18T04:00:00Z","v":891620,"vw":84.329184},{"c":84.6,"h":85.51,"l":83.81,"n":4883,"o":84.19,"t":"2026-06-22T04:00:00Z","v":484077,"vw":84.734713},{"c":83.94,"h":84.88,"l":83.81,"n":4461,"o":84.05,"t":"2026-06-23T04:00:00Z","v":384750,"vw":84.404292},{"c":85.3,"h":86.07,"l":84.29,"n":9530,"o":84.38,"t":"2026-06-24T04:00:00Z","v":4167210,"vw":85.078235},{"c":86.64,"h":87.5,"l":85.53,"n":6863,"o":85.53,"t":"2026-06-25T04:00:00Z","v":759321,"vw":86.789848},{"c":87.18,"h":87.44,"l":86.48,"n":6085,"o":86.72,"t":"2026-06-26T04:00:00Z","v":1049293,"vw":87.059387},{"c":87.63,"h":87.97,"l":87,"n":6051,"o":87.6,"t":"2026-06-29T04:00:00Z","v":475717,"vw":87.442319},{"c":86.75,"h":87.55,"l":86.54,"n":6391,"o":87.55,"t":"2026-06-30T04:00:00Z","v":475961,"vw":86.809181},{"c":87.53,"h":88.1599,"l":86.75,"n":5060,"o":87.02,"t":"2026-07-01T04:00:00Z","v":429437,"vw":87.44917},{"c":87.99,"h":88.73,"l":87.205,"n":4133,"o":88.02,"t":"2026-07-02T04:00:00Z","v":338235,"vw":87.941788},{"c":87.4,"h":88.74,"l":87.26,"n":5161,"o":88,"t":"2026-07-06T04:00:00Z","v":495023,"vw":87.679623},{"c":87.17,"h":88.035,"l":86.93,"n":6027,"o":87.83,"t":"2026-07-07T04:00:00Z","v":489426,"vw":87.28201},{"c":86.59,"h":86.94,"l":85.51,"n":8226,"o":86.7,"t":"2026-07-08T04:00:00Z","v":964753,"vw":86.099709},{"c":88.18,"h":88.63,"l":86.75,"n":6180,"o":86.75,"t":"2026-07-09T04:00:00Z","v":534916,"vw":88.059796},{"c":88.12,"h":88.715,"l":87.84,"n":7293,"o":88.31,"t":"2026-07-10T04:00:00Z","v":589076,"vw":88.274878},{"c":88.04,"h":88.78,"l":88,"n":8448,"o":88.13,"t":"2026-07-13T04:00:00Z","v":817874,"vw":88.384639},{"c":87.62,"h":88.38,"l":87.365,"n":4569,"o":88.38,"t":"2026-07-14T04:00:00Z","v":375619,"vw":87.664624},{"c":87.55,"h":88.23,"l":87.09,"n":7057,"o":87.63,"t":"2026-07-15T04:00:00Z","v":724223,"vw":87.637741},{"c":90.01,"h":90.06,"l":87.65,"n":7973,"o":88.02,"t":"2026-07-16T04:00:00Z","v":746762,"vw":89.536859},{"c":89.21,"h":89.9952,"l":88.85,"n":7514,"o":89.58,"t":"2026-07-17T04:00:00Z","v":605517,"vw":89.263591},{"c":88.26,"h":89.71,"l":88.08,"n":5417,"o":89.47,"t":"2026-07-20T04:00:00Z","v":458370,"vw":88.772123},{"c":88.55,"h":88.7999,"l":87.8549,"n":4119,"o":88.55,"t":"2026-07-21T04:00:00Z","v":295128,"vw":88.542854},{"c":87.95,"h":88.47,"l":87.73,"n":7879,"o":88.19,"t":"2026-07-22T04:00:00Z","v":576011,"vw":88.013521},{"c":88.19,"h":89.5679,"l":87.72,"n":9275,"o":88.51,"t":"2026-07-23T04:00:00Z","v":664763,"vw":88.26996},{"c":88.02,"h":89.3699,"l":87.59,"n":14958,"o":88.12,"t":"2026-07-24T04:00:00Z","v":1380232,"vw":88.564733},{"c":87.18,"h":88.6,"l":86.57,"n":13161,"o":88.53,"t":"2026-07-27T04:00:00Z","v":1007332,"vw":87.145884},{"c":86.97,"h":87.45,"l":86.35,"n":5888,"o":87.12,"t":"2026-07-28T04:00:00Z","v":358260,"vw":87.109268},{"c":85.76,"h":86.5,"l":85.17,"n":8957,"o":86.38,"t":"2026-07-29T04:00:00Z","v":651293,"vw":85.722904},{"c":84.88,"h":85.995,"l":83.745,"n":12903,"o":85.81,"t":"2026-07-30T04:00:00Z","v":1064350,"vw":84.302054},{"c":84.89,"h":85.23,"l":84.425,"n":7797,"o":84.84,"t":"2026-07-31T04:00:00Z","v":667510,"vw":84.977752},{"c":85.88,"h":86.23,"l":85.26,"n":8297,"o":85.6,"t":"2026-08-03T04:00:00Z","v":537429,"vw":85.741896},{"c":87.85,"h":87.94,"l":86.09,"n":6310,"o":86.5,"t":"2026-08-04T04:00:00Z","v":499466,"vw":87.295669},{"c":86.77,"h":87.59,"l":86.515,"n":4947,"o":87.44,"t":"2026-08-05T04:00:00Z","v":371131,"vw":86.967032},{"c":86.25,"h":86.89,"l":86.14,"n":8219,"o":86.76,"t":"2026-08-06T04:00:00Z","v":553765,"vw":86.457028},{"c":87.23,"h":87.79,"l":86.08,"n":4766,"o":86.27,"t":"2026-08-07T04:00:00Z","v":295439,"vw":87.140687},{"c":86.905,"h":87.8,"l":86.815,"n":6648,"o":86.85,"t":"2026-08-10T04:00:00Z","v":373722,"vw":87.132412},{"c":86.98,"h":87.49,"l":86.53,"n":3241,"o":86.77,"t":"2026-08-11T04:00:00Z","v":241540,"vw":87.007841},{"c":86.95,"h":87.295,"l":86.45,"n":5412,"o":86.74,"t":"2026-08-12T04:00:00Z","v":348590,"vw":86.914331},{"c":88.14,"h":88.27,"l":87.37,"n":4809,"o":87.37,"t":"2026-08-13T04:00:00Z","v":304560,"vw":88.013621},{"c":87.435,"h":88.51,"l":87.3447,"n":4770,"o":88.27,"t":"2026-08-14T04:00:00Z","v":279439,"vw":87.878754},{"c":87.32,"h":88.155,"l":87.29,"n":4133,"o":87.37,"t":"2026-08-17T04:00:00Z","v":233676,"vw":87.741184},{"c":86.18,"h":87.55,"l":86.13,"n":5062,"o":87.22,"t":"2026-08-18T04:00:00Z","v":336660,"vw":86.70299},{"c":86.59,"h":87.7,"l":86.45,"n":8884,"o":86.49,"t":"2026-08-19T04:00:00Z","v":721723,"vw":86.841748},{"c":86.27,"h":86.99,"l":86,"n":5490,"o":86.06,"t":"2026-08-20T04:00:00Z","v":265056,"vw":86.558073},{"c":87.03,"h":87.165,"l":86.695,"n":4553,"o":86.78,"t":"2026-08-21T04:00:00Z","v":265632,"vw":86.916866},{"c":86.83,"h":87.56,"l":86.27,"n":6825,"o":87.32,"t":"2026-08-24T04:00:00Z","v":469086,"vw":86.721009},{"c":87.295,"h":87.38,"l":86.815,"n":4456,"o":87.19,"t":"2026-08-25T04:00:00Z","v":312470,"vw":87.122768},{"c":87.22,"h":88.02,"l":87.21,"n":9981,"o":87.53,"t":"2026-08-26T04:00:00Z","v":645139,"vw":87.757805},{"c":86.4,"h":86.88,"l":86.18,"n":5925,"o":86.88,"t":"2026-08-27T04:00:00Z","v":427874,"vw":86.528631},{"c":86.39,"h":87.08,"l":86.12,"n":4009,"o":86.65,"t":"2026-08-28T04:00:00Z","v":276159,"vw":86.44178},{"c":85.14,"h":86.0014,"l":84.95,"n":6686,"o":86,"t":"2026-08-31T04:00:00Z","v":577777,"vw":85.244815},{"c":82.93,"h":84.82,"l":82.6,"n":10950,"o":84.6,"t":"2026-09-01T04:00:00Z","v":1071002,"vw":83.203717},{"c":83.32,"h":83.92,"l":82.68,"n":9174,"o":83.4,"t":"2026-09-02T04:00:00Z","v":788899,"vw":83.401939},{"c":83.6,"h":84.18,"l":82.64,"n":6742,"o":83.71,"t":"2026-09-03T04:00:00Z","v":598718,"vw":83.431546},{"c":84.17,"h":84.36,"l":83.31,"n":7388,"o":83.31,"t":"2026-09-04T04:00:00Z","v":492168,"vw":84.143464},{"c":82.97,"h":83.88,"l":82.91,"n":5067,"o":83.78,"t":"2026-09-08T04:00:00Z","v":298158,"vw":83.324783},{"c":81.71,"h":82.5,"l":81.63,"n":7569,"o":82.45,"t":"2026-09-09T04:00:00Z","v":525274,"vw":81.883573},{"c":82.03,"h":82.37,"l":80.93,"n":7213,"o":81.43,"t":"2026-09-10T04:00:00Z","v":1707926,"vw":81.837745},{"c":82.14,"h":82.945,"l":81.63,"n":8030,"o":82.66,"t":"2026-09-11T04:00:00Z","v":533976,"vw":82.081173},{"c":82.64,"h":82.68,"l":81.55,"n":10670,"o":81.67,"t":"2026-09-14T04:00:00Z","v":786192,"vw":82.381558},{"c":81.82,"h":82.31,"l":81.35,"n":12214,"o":82.28,"t":"2026-09-15T04:00:00Z","v":2629964,"vw":81.964156},{"c":80.16,"h":81.39,"l":79.75,"n":12247,"o":81.35,"t":"2026-09-16T04:00:00Z","v":1167098,"vw":80.44152},{"c":80.8,"h":81.335,"l":80.42,"n":5808,"o":81.14,"t":"2026-09-17T04:00:00Z","v":539792,"vw":80.820724},{"c":80.27,"h":80.8,"l":79.93,"n":8855,"o":80.8,"t":"2026-09-18T04:00:00Z","v":795493,"vw":80.158283},{"c":79.86,"h":80.44,"l":79.28,"n":13276,"o":80.44,"t":"2026-09-21T04:00:00Z","v":1174584,"vw":79.687302},{"c":80.15,"h":80.78,"l":79.8,"n":10643,"o":80.59,"t":"2026-09-22T04:00:00Z","v":718031,"vw":80.078758},{"c":79.76,"h":80.4,"l":79.44,"n":11123,"o":79.82,"t":"2026-09-23T04:00:00Z","v":758568,"vw":80.044491},{"c":78.92,"h":79.89,"l":78.75,"n":14872,"o":79.46,"t":"2026-09-24T04:00:00Z","v":2906894,"vw":78.944646},{"c":79.35,"h":79.61,"l":78.82,"n":10733,"o":79.12,"t":"2026-09-25T04:00:00Z","v":864978,"vw":79.278252},{"c":79.07,"h":79.57,"l":78.39,"n":12267,"o":79.03,"t":"2026-09-28T04:00:00Z","v":788346,"vw":78.989673},{"c":79.46,"h":79.625,"l":78.9,"n":9785,"o":79.28,"t":"2026-09-29T04:00:00Z","v":834995,"vw":79.229004},{"c":78.52,"h":79.75,"l":78.52,"n":8987,"o":79.54,"t":"2026-09-30T04:00:00Z","v":994702,"vw":79.206474},{"c":79.04,"h":79.08,"l":77.99,"n":9544,"o":78.475,"t":"2026-10-01T04:00:00Z","v":657281,"vw":78.625054},{"c":80.2,"h":80.325,"l":79.52,"n":9029,"o":79.52,"t":"2026-10-02T04:00:00Z","v":689163,"vw":80.071093},{"c":79.85,"h":80.4,"l":79.45,"n":10215,"o":80.31,"t":"2026-10-05T04:00:00Z","v":983520,"vw":79.875991},{"c":79.69,"h":80.41,"l":79.445,"n":7339,"o":80.05,"t":"2026-10-06T04:00:00Z","v":486737,"vw":79.785458},{"c":78.92,"h":79.5,"l":78.875,"n":7390,"o":79.34,"t":"2026-10-07T04:00:00Z","v":634116,"vw":79.143239},{"c":79.94,"h":80.035,"l":78.5,"n":17913,"o":78.54,"t":"2026-10-08T04:00:00Z","v":1913006,"vw":79.504315},{"c":80.15,"h":80.245,"l":79.49,"n":9426,"o":79.8,"t":"2026-10-09T04:00:00Z","v":608236,"vw":79.980433},{"c":80,"h":80.155,"l":79.7,"n":8498,"o":79.93,"t":"2026-10-12T04:00:00Z","v":781076,"vw":79.97902},{"c":79.86,"h":80.45,"l":79.27,"n":6425,"o":80.02,"t":"2026-10-13T04:00:00Z","v":587223,"vw":79.695601},{"c":79.52,"h":79.88,"l":78.705,"n":6119,"o":79.65,"t":"2026-10-14T04:00:00Z","v":622964,"vw":79.027422},{"c":80.91,"h":80.995,"l":79.5,"n":7210,"o":79.61,"t":"2026-10-15T04:00:00Z","v":587439,"vw":80.427193},{"c":80.03,"h":81.7,"l":79.66,"n":13857,"o":81.03,"t":"2026-10-16T04:00:00Z","v":2095405,"vw":80.247145},{"c":79.38,"h":80.325,"l":79.36,"n":6131,"o":79.99,"t":"2026-10-19T04:00:00Z","v":417422,"vw":79.749478},{"c":79.86,"h":80.83,"l":79.22,"n":9955,"o":79.31,"t":"2026-10-20T04:00:00Z","v":789622,"vw":80.088703},{"c":79.955,"h":80.65,"l":79.56,"n":5468,"o":79.96,"t":"2026-10-21T04:00:00Z","v":419134,"vw":80.17273},{"c":81.92,"h":82.05,"l":79.28,"n":20373,"o":79.3,"t":"2026-10-22T04:00:00Z","v":1685147,"vw":81.601778}],"volatilityBars":[{"c":80.211,"h":80.211,"l":80.211,"n":1,"o":80.211,"t":"2026-09-22T12:15:00Z","v":100,"vw":80.211},{"c":80.78,"h":80.78,"l":80.46,"n":428,"o":80.59,"t":"2026-09-22T13:30:00Z","v":14477,"vw":80.587265},{"c":80.54,"h":80.73,"l":80.47,"n":615,"o":80.73,"t":"2026-09-22T13:45:00Z","v":16768,"vw":80.582414},{"c":80.58,"h":80.72,"l":80.48,"n":547,"o":80.54,"t":"2026-09-22T14:00:00Z","v":30534,"vw":80.609349},{"c":80.15,"h":80.46,"l":80.15,"n":609,"o":80.46,"t":"2026-09-22T14:15:00Z","v":37609,"vw":80.232487},{"c":80.09,"h":80.3,"l":80.07,"n":413,"o":80.13,"t":"2026-09-22T14:30:00Z","v":18832,"vw":80.146245},{"c":79.8774,"h":80.04,"l":79.865,"n":321,"o":80,"t":"2026-09-22T14:45:00Z","v":31352,"vw":79.956149},{"c":79.94,"h":79.99,"l":79.83,"n":383,"o":79.88,"t":"2026-09-22T15:00:00Z","v":22913,"vw":79.925762},{"c":79.91,"h":79.96,"l":79.83,"n":307,"o":79.935,"t":"2026-09-22T15:15:00Z","v":22420,"vw":79.871569},{"c":79.88,"h":79.91,"l":79.8,"n":398,"o":79.88,"t":"2026-09-22T15:30:00Z","v":25367,"vw":79.840325},{"c":79.96,"h":79.97,"l":79.85,"n":387,"o":79.86,"t":"2026-09-22T15:45:00Z","v":21883,"vw":79.915797},{"c":80.08,"h":80.11,"l":79.98,"n":337,"o":80.04,"t":"2026-09-22T16:00:00Z","v":19563,"vw":80.015933},{"c":79.99,"h":80.05,"l":79.95,"n":151,"o":80.05,"t":"2026-09-22T16:15:00Z","v":10302,"vw":79.992814},{"c":80.03,"h":80.06,"l":79.98,"n":148,"o":80.0201,"t":"2026-09-22T16:30:00Z","v":12430,"vw":80.038953},{"c":80.05,"h":80.17,"l":80.01,"n":250,"o":80.02,"t":"2026-09-22T16:45:00Z","v":12942,"vw":80.075699},{"c":79.95,"h":80.07,"l":79.95,"n":188,"o":80.0401,"t":"2026-09-22T17:00:00Z","v":20735,"vw":80.027254},{"c":80,"h":80.01,"l":79.92,"n":1169,"o":79.9684,"t":"2026-09-22T17:15:00Z","v":153830,"vw":79.960161},{"c":80.1,"h":80.1,"l":80.0201,"n":254,"o":80.03,"t":"2026-09-22T17:30:00Z","v":31666,"vw":80.042586},{"c":80.39,"h":80.43,"l":80.075,"n":635,"o":80.11,"t":"2026-09-22T17:45:00Z","v":35468,"vw":80.266548},{"c":80.08,"h":80.39,"l":80.08,"n":287,"o":80.39,"t":"2026-09-22T18:00:00Z","v":18501,"vw":80.233048},{"c":80.03,"h":80.08,"l":80,"n":299,"o":80.05,"t":"2026-09-22T18:15:00Z","v":20205,"vw":80.030877},{"c":79.96,"h":80.0799,"l":79.94,"n":278,"o":80.05,"t":"2026-09-22T18:30:00Z","v":18614,"vw":80.012068},{"c":79.96,"h":80.03,"l":79.95,"n":202,"o":79.95,"t":"2026-09-22T18:45:00Z","v":16765,"vw":79.982188},{"c":80.0399,"h":80.06,"l":79.93,"n":188,"o":79.97,"t":"2026-09-22T19:00:00Z","v":9171,"vw":79.976008},{"c":80.13,"h":80.17,"l":80.03,"n":204,"o":80.04,"t":"2026-09-22T19:15:00Z","v":12645,"vw":80.10903},{"c":80.24,"h":80.25,"l":80.11,"n":349,"o":80.11,"t":"2026-09-22T19:30:00Z","v":17781,"vw":80.194653},{"c":80.14,"h":80.29,"l":80.14,"n":719,"o":80.27,"t":"2026-09-22T19:45:00Z","v":43047,"vw":80.225937},{"c":80.15,"h":80.15,"l":80.15,"n":5,"o":80.15,"t":"2026-09-22T20:00:00Z","v":11206,"vw":80.15},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-09-22T22:00:00Z","v":100,"vw":79.99},{"c":79.74,"h":79.99,"l":79.7,"n":779,"o":79.82,"t":"2026-09-23T13:30:00Z","v":54442,"vw":79.880636},{"c":79.44,"h":79.77,"l":79.44,"n":168,"o":79.77,"t":"2026-09-23T13:45:00Z","v":11023,"vw":79.521796},{"c":79.865,"h":79.865,"l":79.47,"n":252,"o":79.47,"t":"2026-09-23T14:00:00Z","v":15182,"vw":79.697351},{"c":79.895,"h":80.12,"l":79.84,"n":603,"o":79.88,"t":"2026-09-23T14:15:00Z","v":121275,"vw":80.063534},{"c":79.88,"h":80.07,"l":79.84,"n":508,"o":79.91,"t":"2026-09-23T14:30:00Z","v":37245,"vw":79.927097},{"c":79.955,"h":80.1,"l":79.755,"n":782,"o":79.8,"t":"2026-09-23T14:45:00Z","v":38235,"vw":79.95546},{"c":80.03,"h":80.085,"l":79.88,"n":576,"o":79.99,"t":"2026-09-23T15:00:00Z","v":54601,"vw":80.004442},{"c":80.05,"h":80.14,"l":80.03,"n":394,"o":80.03,"t":"2026-09-23T15:15:00Z","v":26608,"vw":80.092992},{"c":80.17,"h":80.18,"l":80.04,"n":308,"o":80.05,"t":"2026-09-23T15:30:00Z","v":12735,"vw":80.114329},{"c":80.18,"h":80.205,"l":80.07,"n":208,"o":80.16,"t":"2026-09-23T15:45:00Z","v":13910,"vw":80.143818},{"c":80.16,"h":80.18,"l":80.11,"n":154,"o":80.15,"t":"2026-09-23T16:00:00Z","v":6108,"vw":80.144489},{"c":80.28,"h":80.28,"l":80.145,"n":244,"o":80.18,"t":"2026-09-23T16:15:00Z","v":18468,"vw":80.174921},{"c":80.21,"h":80.24,"l":80.2,"n":259,"o":80.23,"t":"2026-09-23T16:30:00Z","v":17412,"vw":80.218725},{"c":80.39,"h":80.39,"l":80.19,"n":877,"o":80.21,"t":"2026-09-23T16:45:00Z","v":64611,"vw":80.276996},{"c":80.385,"h":80.4,"l":80.19,"n":746,"o":80.39,"t":"2026-09-23T17:00:00Z","v":47299,"vw":80.303676},{"c":80.275,"h":80.4,"l":80.27,"n":330,"o":80.38,"t":"2026-09-23T17:15:00Z","v":19637,"vw":80.349152},{"c":80.17,"h":80.22,"l":80.02,"n":538,"o":80.22,"t":"2026-09-23T17:30:00Z","v":27418,"vw":80.130243},{"c":80.27,"h":80.27,"l":80.16,"n":317,"o":80.16,"t":"2026-09-23T17:45:00Z","v":12462,"vw":80.204514},{"c":80.27,"h":80.3,"l":80.2151,"n":324,"o":80.3,"t":"2026-09-23T18:00:00Z","v":16931,"vw":80.248836},{"c":80.13,"h":80.25,"l":80.105,"n":224,"o":80.25,"t":"2026-09-23T18:15:00Z","v":16642,"vw":80.149974},{"c":80.02,"h":80.09,"l":79.99,"n":179,"o":80.09,"t":"2026-09-23T18:30:00Z","v":8352,"vw":80.037487},{"c":79.96,"h":79.99,"l":79.94,"n":193,"o":79.9601,"t":"2026-09-23T18:45:00Z","v":10271,"vw":79.966893},{"c":79.95,"h":79.97,"l":79.91,"n":184,"o":79.94,"t":"2026-09-23T19:00:00Z","v":9992,"vw":79.932673},{"c":79.845,"h":79.9299,"l":79.8304,"n":251,"o":79.92,"t":"2026-09-23T19:15:00Z","v":10003,"vw":79.880195},{"c":79.8,"h":79.92,"l":79.8,"n":341,"o":79.865,"t":"2026-09-23T19:30:00Z","v":15095,"vw":79.89031},{"c":79.76,"h":79.84,"l":79.68,"n":742,"o":79.83,"t":"2026-09-23T19:45:00Z","v":52415,"vw":79.741731},{"c":79.76,"h":79.76,"l":79.76,"n":6,"o":79.76,"t":"2026-09-23T20:00:00Z","v":5103,"vw":79.76},{"c":79.63,"h":79.89,"l":79.46,"n":209,"o":79.46,"t":"2026-09-24T13:30:00Z","v":16941,"vw":79.615537},{"c":79.555,"h":79.65,"l":79.46,"n":141,"o":79.51,"t":"2026-09-24T13:45:00Z","v":10232,"vw":79.561166},{"c":79.62,"h":79.729,"l":79.51,"n":311,"o":79.53,"t":"2026-09-24T14:00:00Z","v":17995,"vw":79.632971},{"c":79.29,"h":79.59,"l":79.28,"n":1047,"o":79.58,"t":"2026-09-24T14:15:00Z","v":126442,"vw":79.515741},{"c":79.26,"h":79.47,"l":79.21,"n":317,"o":79.29,"t":"2026-09-24T14:30:00Z","v":18114,"vw":79.347016},{"c":79.18,"h":79.26,"l":79.17,"n":273,"o":79.23,"t":"2026-09-24T14:45:00Z","v":9880,"vw":79.220342},{"c":79.13,"h":79.26,"l":79.12,"n":531,"o":79.21,"t":"2026-09-24T15:00:00Z","v":38646,"vw":79.186132},{"c":78.9502,"h":79.19,"l":78.95,"n":344,"o":79.13,"t":"2026-09-24T15:15:00Z","v":24783,"vw":79.108689},{"c":79.02,"h":79.04,"l":78.92,"n":333,"o":78.97,"t":"2026-09-24T15:30:00Z","v":17201,"vw":78.976339},{"c":78.89,"h":79.01,"l":78.85,"n":348,"o":79.01,"t":"2026-09-24T15:45:00Z","v":43417,"vw":78.882359},{"c":78.82,"h":78.88,"l":78.75,"n":390,"o":78.88,"t":"2026-09-24T16:00:00Z","v":17945,"vw":78.808236},{"c":79.21,"h":79.43,"l":78.84,"n":1008,"o":78.85,"t":"2026-09-24T16:15:00Z","v":74303,"vw":79.20091},{"c":79.32,"h":79.48,"l":79.15,"n":251,"o":79.2,"t":"2026-09-24T16:30:00Z","v":32792,"vw":79.306189},{"c":79.28,"h":79.33,"l":79.27,"n":317,"o":79.3,"t":"2026-09-24T16:45:00Z","v":16011,"vw":79.294769},{"c":79.23,"h":79.26,"l":79.12,"n":167,"o":79.14,"t":"2026-09-24T17:00:00Z","v":6642,"vw":79.20884},{"c":79,"h":79.22,"l":78.95,"n":517,"o":79.21,"t":"2026-09-24T17:15:00Z","v":53298,"vw":79.047263},{"c":78.98,"h":79.045,"l":78.91,"n":623,"o":78.995,"t":"2026-09-24T17:30:00Z","v":70520,"vw":78.958389},{"c":79.06,"h":79.06,"l":78.97,"n":442,"o":78.98,"t":"2026-09-24T17:45:00Z","v":27357,"vw":79.008016},{"c":79.02,"h":79.07,"l":78.915,"n":527,"o":79.05,"t":"2026-09-24T18:00:00Z","v":137124,"vw":78.963853},{"c":78.91,"h":79.1,"l":78.845,"n":1195,"o":79.03,"t":"2026-09-24T18:15:00Z","v":1724055,"vw":78.868952},{"c":78.95,"h":79.11,"l":78.83,"n":780,"o":78.92,"t":"2026-09-24T18:30:00Z","v":71187,"vw":78.914152},{"c":78.92,"h":78.97,"l":78.85,"n":529,"o":78.94,"t":"2026-09-24T18:45:00Z","v":33838,"vw":78.922991},{"c":78.92,"h":78.92,"l":78.84,"n":414,"o":78.9,"t":"2026-09-24T19:00:00Z","v":26116,"vw":78.880675},{"c":78.96,"h":78.97,"l":78.86,"n":567,"o":78.915,"t":"2026-09-24T19:15:00Z","v":40711,"vw":78.918834},{"c":79,"h":79.01,"l":78.915,"n":898,"o":78.95,"t":"2026-09-24T19:30:00Z","v":69494,"vw":78.957496},{"c":78.89,"h":79.045,"l":78.89,"n":2095,"o":78.99,"t":"2026-09-24T19:45:00Z","v":164308,"vw":78.947585},{"c":79.08,"h":79.08,"l":78.92,"n":12,"o":78.92,"t":"2026-09-24T20:00:00Z","v":13002,"vw":78.921243},{"c":79.06,"h":79.23,"l":78.82,"n":409,"o":79.12,"t":"2026-09-25T13:30:00Z","v":24155,"vw":79.017659},{"c":79.21,"h":79.275,"l":78.9979,"n":121,"o":79.05,"t":"2026-09-25T13:45:00Z","v":5177,"vw":79.068758},{"c":79.12,"h":79.14,"l":78.83,"n":795,"o":79.09,"t":"2026-09-25T14:00:00Z","v":63888,"vw":79.054411},{"c":79.13,"h":79.19,"l":79.055,"n":314,"o":79.13,"t":"2026-09-25T14:15:00Z","v":21728,"vw":79.138121},{"c":79.12,"h":79.14,"l":78.995,"n":402,"o":79.1,"t":"2026-09-25T14:30:00Z","v":33058,"vw":79.063569},{"c":78.98,"h":79.11,"l":78.98,"n":202,"o":79.1,"t":"2026-09-25T14:45:00Z","v":10588,"vw":79.028464},{"c":79.015,"h":79.175,"l":78.93,"n":203,"o":79.02,"t":"2026-09-25T15:00:00Z","v":11382,"vw":79.052653},{"c":78.99,"h":79.08,"l":78.99,"n":198,"o":79.02,"t":"2026-09-25T15:15:00Z","v":10893,"vw":79.03194},{"c":78.93,"h":79.14,"l":78.93,"n":423,"o":78.99,"t":"2026-09-25T15:30:00Z","v":38691,"vw":78.992733},{"c":79.16,"h":79.18,"l":78.91,"n":337,"o":78.92,"t":"2026-09-25T15:45:00Z","v":22731,"vw":79.024369},{"c":79.56,"h":79.59,"l":79.19,"n":727,"o":79.2,"t":"2026-09-25T16:00:00Z","v":96534,"vw":79.442019},{"c":79.61,"h":79.61,"l":79.48,"n":943,"o":79.58,"t":"2026-09-25T16:15:00Z","v":104048,"vw":79.54402},{"c":79.4099,"h":79.58,"l":79.35,"n":393,"o":79.58,"t":"2026-09-25T16:30:00Z","v":24313,"vw":79.47085},{"c":79.35,"h":79.4,"l":79.27,"n":309,"o":79.4,"t":"2026-09-25T16:45:00Z","v":50384,"vw":79.345846},{"c":79.29,"h":79.38,"l":79.23,"n":474,"o":79.33,"t":"2026-09-25T17:00:00Z","v":36395,"vw":79.299847},{"c":79.25,"h":79.3,"l":79.165,"n":319,"o":79.3,"t":"2026-09-25T17:15:00Z","v":19399,"vw":79.240731},{"c":79.3,"h":79.3,"l":79.15,"n":567,"o":79.265,"t":"2026-09-25T17:30:00Z","v":43695,"vw":79.24091},{"c":79.27,"h":79.29,"l":79.23,"n":400,"o":79.28,"t":"2026-09-25T17:45:00Z","v":33164,"vw":79.271013},{"c":79.298,"h":79.3,"l":79.225,"n":433,"o":79.28,"t":"2026-09-25T18:00:00Z","v":34766,"vw":79.25971},{"c":79.34,"h":79.34,"l":79.28,"n":540,"o":79.31,"t":"2026-09-25T18:15:00Z","v":33536,"vw":79.305123},{"c":79.27,"h":79.37,"l":79.23,"n":459,"o":79.37,"t":"2026-09-25T18:30:00Z","v":34380,"vw":79.27775},{"c":79.25,"h":79.3,"l":79.22,"n":213,"o":79.3,"t":"2026-09-25T18:45:00Z","v":9378,"vw":79.253},{"c":79.2401,"h":79.2401,"l":79.14,"n":221,"o":79.24,"t":"2026-09-25T19:00:00Z","v":10900,"vw":79.198452},{"c":79.17,"h":79.26,"l":79.17,"n":83,"o":79.26,"t":"2026-09-25T19:15:00Z","v":6729,"vw":79.232609},{"c":79.33,"h":79.35,"l":79.17,"n":287,"o":79.17,"t":"2026-09-25T19:30:00Z","v":23440,"vw":79.251631},{"c":79.33,"h":79.3655,"l":79.29,"n":540,"o":79.35,"t":"2026-09-25T19:45:00Z","v":41633,"vw":79.328502},{"c":79.35,"h":79.35,"l":79.35,"n":4,"o":79.35,"t":"2026-09-25T20:00:00Z","v":8672,"vw":79.35},{"c":78.63,"h":78.63,"l":78.63,"n":1,"o":78.63,"t":"2026-09-28T10:15:00Z","v":179,"vw":78.63},{"c":78.73,"h":79.03,"l":78.39,"n":609,"o":79.03,"t":"2026-09-28T13:30:00Z","v":41052,"vw":78.591449},{"c":78.75,"h":78.9,"l":78.65,"n":487,"o":78.7,"t":"2026-09-28T13:45:00Z","v":44866,"vw":78.770292},{"c":79.11,"h":79.2,"l":78.69,"n":692,"o":78.78,"t":"2026-09-28T14:00:00Z","v":69113,"vw":78.889867},{"c":78.98,"h":79.11,"l":78.96,"n":230,"o":79.11,"t":"2026-09-28T14:15:00Z","v":13468,"vw":79.008976},{"c":78.89,"h":78.97,"l":78.85,"n":562,"o":78.96,"t":"2026-09-28T14:30:00Z","v":35682,"vw":78.903372},{"c":78.76,"h":78.87,"l":78.69,"n":443,"o":78.85,"t":"2026-09-28T14:45:00Z","v":23164,"vw":78.794472},{"c":78.61,"h":78.755,"l":78.575,"n":299,"o":78.755,"t":"2026-09-28T15:00:00Z","v":13079,"vw":78.660413},{"c":78.64,"h":78.69,"l":78.5397,"n":252,"o":78.59,"t":"2026-09-28T15:15:00Z","v":39778,"vw":78.572036},{"c":78.67,"h":78.71,"l":78.6,"n":153,"o":78.615,"t":"2026-09-28T15:30:00Z","v":5405,"vw":78.646381},{"c":78.6,"h":78.67,"l":78.56,"n":148,"o":78.64,"t":"2026-09-28T15:45:00Z","v":10117,"vw":78.595488},{"c":78.6845,"h":78.715,"l":78.59,"n":249,"o":78.61,"t":"2026-09-28T16:00:00Z","v":11975,"vw":78.636792},{"c":79.325,"h":79.4,"l":78.69,"n":951,"o":78.69,"t":"2026-09-28T16:15:00Z","v":70158,"vw":79.142013},{"c":78.9,"h":79.29,"l":78.89,"n":205,"o":79.29,"t":"2026-09-28T16:30:00Z","v":11594,"vw":79.124536},{"c":78.99,"h":78.99,"l":78.8605,"n":187,"o":78.96,"t":"2026-09-28T16:45:00Z","v":8615,"vw":78.945686},{"c":79.34,"h":79.57,"l":78.96,"n":1253,"o":78.97,"t":"2026-09-28T17:00:00Z","v":79989,"vw":79.319168},{"c":79.19,"h":79.36,"l":79.15,"n":266,"o":79.36,"t":"2026-09-28T17:15:00Z","v":13112,"vw":79.230024},{"c":79.16,"h":79.23,"l":79.1,"n":326,"o":79.21,"t":"2026-09-28T17:30:00Z","v":28755,"vw":79.12196},{"c":79.24,"h":79.24,"l":79.18,"n":159,"o":79.2,"t":"2026-09-28T17:45:00Z","v":5828,"vw":79.209606},{"c":79.26,"h":79.28,"l":79.19,"n":179,"o":79.205,"t":"2026-09-28T18:00:00Z","v":9434,"vw":79.241896},{"c":79.195,"h":79.29,"l":79.14,"n":349,"o":79.28,"t":"2026-09-28T18:15:00Z","v":18740,"vw":79.204631},{"c":79.175,"h":79.23,"l":79.16,"n":472,"o":79.2,"t":"2026-09-28T18:30:00Z","v":28562,"vw":79.188029},{"c":79.14,"h":79.215,"l":79.07,"n":459,"o":79.17,"t":"2026-09-28T18:45:00Z","v":32154,"vw":79.127767},{"c":79.08,"h":79.13,"l":79.05,"n":281,"o":79.13,"t":"2026-09-28T19:00:00Z","v":12907,"vw":79.076128},{"c":79.11,"h":79.115,"l":79.03,"n":594,"o":79.07,"t":"2026-09-28T19:15:00Z","v":41436,"vw":79.074562},{"c":79.12,"h":79.18,"l":79.1,"n":602,"o":79.11,"t":"2026-09-28T19:30:00Z","v":26011,"vw":79.15073},{"c":79.11,"h":79.16,"l":79.04,"n":1284,"o":79.12,"t":"2026-09-28T19:45:00Z","v":82094,"vw":79.094544},{"c":79.07,"h":79.07,"l":79.07,"n":6,"o":79.07,"t":"2026-09-28T20:00:00Z","v":1690,"vw":79.07},{"c":79.525,"h":79.59,"l":78.9,"n":244,"o":79.28,"t":"2026-09-29T13:30:00Z","v":16361,"vw":79.300896},{"c":79.585,"h":79.625,"l":79.44,"n":99,"o":79.595,"t":"2026-09-29T13:45:00Z","v":7911,"vw":79.494863},{"c":79.53,"h":79.53,"l":79.36,"n":147,"o":79.39,"t":"2026-09-29T14:00:00Z","v":16981,"vw":79.426794},{"c":79.255,"h":79.59,"l":79.23,"n":306,"o":79.57,"t":"2026-09-29T14:15:00Z","v":33108,"vw":79.316369},{"c":79.075,"h":79.3,"l":78.96,"n":432,"o":79.28,"t":"2026-09-29T14:30:00Z","v":34536,"vw":79.099403},{"c":79.11,"h":79.14,"l":79,"n":214,"o":79.06,"t":"2026-09-29T14:45:00Z","v":13137,"vw":79.064977},{"c":78.97,"h":79.11,"l":78.94,"n":273,"o":79.11,"t":"2026-09-29T15:00:00Z","v":16021,"vw":79.041571},{"c":78.99,"h":79,"l":78.91,"n":284,"o":78.97,"t":"2026-09-29T15:15:00Z","v":52367,"vw":78.958984},{"c":79.09,"h":79.16,"l":78.99,"n":312,"o":78.99,"t":"2026-09-29T15:30:00Z","v":17606,"vw":79.088736},{"c":79.1,"h":79.325,"l":79.1,"n":456,"o":79.17,"t":"2026-09-29T15:45:00Z","v":57991,"vw":79.201234},{"c":79.1,"h":79.16,"l":79.05,"n":235,"o":79.09,"t":"2026-09-29T16:00:00Z","v":12077,"vw":79.107363},{"c":79.25,"h":79.26,"l":79.08,"n":275,"o":79.1,"t":"2026-09-29T16:15:00Z","v":17790,"vw":79.200493},{"c":79.15,"h":79.25,"l":79.15,"n":376,"o":79.24,"t":"2026-09-29T16:30:00Z","v":157468,"vw":79.196763},{"c":79.11,"h":79.13,"l":79.06,"n":295,"o":79.09,"t":"2026-09-29T16:45:00Z","v":13090,"vw":79.100426},{"c":79.15,"h":79.15,"l":79.03,"n":247,"o":79.09,"t":"2026-09-29T17:00:00Z","v":13263,"vw":79.079625},{"c":79.07,"h":79.14,"l":79.05,"n":607,"o":79.14,"t":"2026-09-29T17:15:00Z","v":50713,"vw":79.090384},{"c":79.185,"h":79.185,"l":79.08,"n":392,"o":79.08,"t":"2026-09-29T17:30:00Z","v":20001,"vw":79.121738},{"c":79.17,"h":79.26,"l":79.12,"n":460,"o":79.19,"t":"2026-09-29T17:45:00Z","v":24732,"vw":79.197503},{"c":79.26,"h":79.37,"l":79.18,"n":976,"o":79.19,"t":"2026-09-29T18:00:00Z","v":43508,"vw":79.270238},{"c":79.31,"h":79.37,"l":79.28,"n":222,"o":79.31,"t":"2026-09-29T18:15:00Z","v":7808,"vw":79.321338},{"c":79.45,"h":79.57,"l":79.27,"n":263,"o":79.38,"t":"2026-09-29T18:30:00Z","v":11784,"vw":79.37436},{"c":79.44,"h":79.44,"l":79.33,"n":186,"o":79.4,"t":"2026-09-29T18:45:00Z","v":10822,"vw":79.378056},{"c":79.51,"h":79.53,"l":79.41,"n":290,"o":79.42,"t":"2026-09-29T19:00:00Z","v":15703,"vw":79.479486},{"c":79.46,"h":79.56,"l":79.44,"n":291,"o":79.51,"t":"2026-09-29T19:15:00Z","v":37014,"vw":79.52632},{"c":79.39,"h":79.455,"l":79.37,"n":463,"o":79.45,"t":"2026-09-29T19:30:00Z","v":32527,"vw":79.411879},{"c":79.48,"h":79.52,"l":79.37,"n":1076,"o":79.38,"t":"2026-09-29T19:45:00Z","v":63327,"vw":79.474478},{"c":79.67,"h":79.67,"l":79.46,"n":6,"o":79.46,"t":"2026-09-29T20:00:00Z","v":8559,"vw":79.462455},{"c":79.8,"h":79.8,"l":79.8,"n":1,"o":79.8,"t":"2026-09-29T23:00:00Z","v":200,"vw":79.8},{"c":79.2,"h":79.75,"l":79.17,"n":386,"o":79.54,"t":"2026-09-30T13:30:00Z","v":31452,"vw":79.428834},{"c":79.225,"h":79.41,"l":79.22,"n":206,"o":79.26,"t":"2026-09-30T13:45:00Z","v":38274,"vw":79.375265},{"c":79.41,"h":79.47,"l":79.11,"n":239,"o":79.1425,"t":"2026-09-30T14:00:00Z","v":19991,"vw":79.267156},{"c":79.0708,"h":79.47,"l":79.06,"n":645,"o":79.47,"t":"2026-09-30T14:15:00Z","v":45303,"vw":79.259307},{"c":79.24,"h":79.3,"l":79.05,"n":390,"o":79.075,"t":"2026-09-30T14:30:00Z","v":23282,"vw":79.163094},{"c":79.215,"h":79.36,"l":79.215,"n":348,"o":79.25,"t":"2026-09-30T14:45:00Z","v":31267,"vw":79.278958},{"c":79.34,"h":79.4,"l":79.185,"n":288,"o":79.2125,"t":"2026-09-30T15:00:00Z","v":28450,"vw":79.334699},{"c":79.28,"h":79.45,"l":79.16,"n":347,"o":79.4,"t":"2026-09-30T15:15:00Z","v":172708,"vw":79.42748},{"c":79.08,"h":79.275,"l":79.08,"n":318,"o":79.27,"t":"2026-09-30T15:30:00Z","v":148485,"vw":79.183525},{"c":79.1255,"h":79.1255,"l":79.015,"n":375,"o":79.08,"t":"2026-09-30T15:45:00Z","v":32161,"vw":79.05442},{"c":79.32,"h":79.32,"l":79.1,"n":120,"o":79.1,"t":"2026-09-30T16:00:00Z","v":10718,"vw":79.194412},{"c":79.28,"h":79.29,"l":79.22,"n":406,"o":79.27,"t":"2026-09-30T16:15:00Z","v":50558,"vw":79.254236},{"c":79.3,"h":79.345,"l":79.27,"n":466,"o":79.27,"t":"2026-09-30T16:30:00Z","v":54448,"vw":79.307943},{"c":79.12,"h":79.28,"l":79.12,"n":331,"o":79.28,"t":"2026-09-30T16:45:00Z","v":31835,"vw":79.221285},{"c":79.13,"h":79.16,"l":79.11,"n":181,"o":79.12,"t":"2026-09-30T17:00:00Z","v":11325,"vw":79.140481},{"c":79.08,"h":79.09,"l":79.02,"n":164,"o":79.06,"t":"2026-09-30T17:15:00Z","v":12661,"vw":79.036635},{"c":79.17,"h":79.17,"l":79.03,"n":183,"o":79.09,"t":"2026-09-30T17:30:00Z","v":20274,"vw":79.085542},{"c":79.08,"h":79.16,"l":79.07,"n":361,"o":79.16,"t":"2026-09-30T17:45:00Z","v":28306,"vw":79.104452},{"c":79.03,"h":79.08,"l":78.9999,"n":213,"o":79.07,"t":"2026-09-30T18:00:00Z","v":31147,"vw":79.030411},{"c":78.97,"h":79.06,"l":78.95,"n":268,"o":79.01,"t":"2026-09-30T18:15:00Z","v":10740,"vw":79.010662},{"c":78.96,"h":79.02,"l":78.94,"n":173,"o":78.96,"t":"2026-09-30T18:30:00Z","v":9262,"vw":78.980149},{"c":78.96,"h":78.97,"l":78.9,"n":240,"o":78.97,"t":"2026-09-30T18:45:00Z","v":14564,"vw":78.928676},{"c":78.93,"h":78.93,"l":78.86,"n":265,"o":78.93,"t":"2026-09-30T19:00:00Z","v":14845,"vw":78.880079},{"c":78.92,"h":78.97,"l":78.89,"n":329,"o":78.94,"t":"2026-09-30T19:15:00Z","v":18739,"vw":78.930574},{"c":78.85,"h":78.91,"l":78.83,"n":553,"o":78.89,"t":"2026-09-30T19:30:00Z","v":28700,"vw":78.880864},{"c":78.56,"h":78.85,"l":78.56,"n":946,"o":78.82,"t":"2026-09-30T19:45:00Z","v":49227,"vw":78.680966},{"c":78.74,"h":78.74,"l":78.52,"n":7,"o":78.52,"t":"2026-09-30T20:00:00Z","v":15119,"vw":78.522911},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-09-30T20:45:00Z","v":200,"vw":78.5},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-01T13:15:00Z","v":100,"vw":78.5},{"c":78.265,"h":78.63,"l":78.265,"n":207,"o":78.475,"t":"2026-10-01T13:30:00Z","v":7931,"vw":78.445856},{"c":78.31,"h":78.45,"l":78.27,"n":32,"o":78.29,"t":"2026-10-01T13:45:00Z","v":1935,"vw":78.35905},{"c":78.28,"h":78.3,"l":77.99,"n":241,"o":78.12,"t":"2026-10-01T14:00:00Z","v":26903,"vw":78.1339},{"c":78.25,"h":78.42,"l":78.23,"n":218,"o":78.32,"t":"2026-10-01T14:15:00Z","v":16366,"vw":78.346075},{"c":78.23,"h":78.24,"l":78.11,"n":65,"o":78.15,"t":"2026-10-01T14:30:00Z","v":9541,"vw":78.182079},{"c":78.175,"h":78.22,"l":78.01,"n":441,"o":78.18,"t":"2026-10-01T14:45:00Z","v":35956,"vw":78.105436},{"c":78.155,"h":78.195,"l":77.995,"n":281,"o":78.18,"t":"2026-10-01T15:00:00Z","v":23950,"vw":78.107101},{"c":78.24,"h":78.315,"l":78.18,"n":110,"o":78.18,"t":"2026-10-01T15:15:00Z","v":5324,"vw":78.231948},{"c":78.355,"h":78.4,"l":78.125,"n":360,"o":78.17,"t":"2026-10-01T15:30:00Z","v":22818,"vw":78.258098},{"c":78.47,"h":78.54,"l":78.33,"n":438,"o":78.355,"t":"2026-10-01T15:45:00Z","v":31330,"vw":78.454288},{"c":78.46,"h":78.55,"l":78.43,"n":320,"o":78.5,"t":"2026-10-01T16:00:00Z","v":21383,"vw":78.505835},{"c":78.52,"h":78.56,"l":78.39,"n":164,"o":78.39,"t":"2026-10-01T16:15:00Z","v":8911,"vw":78.492711},{"c":78.65,"h":78.68,"l":78.51,"n":326,"o":78.52,"t":"2026-10-01T16:30:00Z","v":21253,"vw":78.616533},{"c":78.52,"h":78.65,"l":78.47,"n":247,"o":78.65,"t":"2026-10-01T16:45:00Z","v":17516,"vw":78.536681},{"c":78.57,"h":78.6,"l":78.46,"n":209,"o":78.47,"t":"2026-10-01T17:00:00Z","v":12509,"vw":78.52435},{"c":78.7,"h":78.77,"l":78.52,"n":247,"o":78.52,"t":"2026-10-01T17:15:00Z","v":16842,"vw":78.662544},{"c":78.92,"h":78.93,"l":78.69,"n":578,"o":78.69,"t":"2026-10-01T17:30:00Z","v":38838,"vw":78.813221},{"c":78.63,"h":78.92,"l":78.595,"n":606,"o":78.895,"t":"2026-10-01T17:45:00Z","v":45361,"vw":78.720548},{"c":78.56,"h":78.66,"l":78.515,"n":332,"o":78.645,"t":"2026-10-01T18:00:00Z","v":20136,"vw":78.571454},{"c":78.635,"h":78.77,"l":78.58,"n":460,"o":78.58,"t":"2026-10-01T18:15:00Z","v":33608,"vw":78.684091},{"c":78.775,"h":78.88,"l":78.62,"n":365,"o":78.62,"t":"2026-10-01T18:30:00Z","v":28242,"vw":78.772614},{"c":78.83,"h":78.86,"l":78.72,"n":220,"o":78.785,"t":"2026-10-01T18:45:00Z","v":14006,"vw":78.789533},{"c":78.91,"h":78.91,"l":78.81,"n":327,"o":78.82,"t":"2026-10-01T19:00:00Z","v":23411,"vw":78.86371},{"c":78.95,"h":78.98,"l":78.9041,"n":652,"o":78.925,"t":"2026-10-01T19:15:00Z","v":52988,"vw":78.945555},{"c":79,"h":79.04,"l":78.96,"n":694,"o":78.96,"t":"2026-10-01T19:30:00Z","v":46896,"vw":79.005535},{"c":79.045,"h":79.08,"l":78.95,"n":1118,"o":79.005,"t":"2026-10-01T19:45:00Z","v":63917,"vw":79.021692},{"c":79.04,"h":79.04,"l":79.04,"n":4,"o":79.04,"t":"2026-10-01T20:00:00Z","v":4503,"vw":79.04},{"c":79.83,"h":79.98,"l":79.52,"n":967,"o":79.9,"t":"2026-10-02T13:30:00Z","v":95279,"vw":79.764456},{"c":79.72,"h":80.175,"l":79.67,"n":659,"o":79.895,"t":"2026-10-02T13:45:00Z","v":59897,"vw":80.081527},{"c":79.905,"h":79.91,"l":79.62,"n":214,"o":79.63,"t":"2026-10-02T14:00:00Z","v":14306,"vw":79.731441},{"c":79.91,"h":80.04,"l":79.86,"n":150,"o":79.88,"t":"2026-10-02T14:15:00Z","v":5921,"vw":79.94807},{"c":80.1,"h":80.1,"l":79.9,"n":238,"o":79.92,"t":"2026-10-02T14:30:00Z","v":13522,"vw":79.985912},{"c":80.17,"h":80.24,"l":80.07,"n":285,"o":80.08,"t":"2026-10-02T14:45:00Z","v":16628,"vw":80.147625},{"c":79.94,"h":80.22,"l":79.88,"n":549,"o":80.2,"t":"2026-10-02T15:00:00Z","v":65461,"vw":80.019948},{"c":80.2,"h":80.2,"l":79.93,"n":631,"o":79.96,"t":"2026-10-02T15:15:00Z","v":57432,"vw":80.029504},{"c":80.28,"h":80.3,"l":80.17,"n":298,"o":80.17,"t":"2026-10-02T15:30:00Z","v":36072,"vw":80.24394},{"c":80.185,"h":80.325,"l":80.185,"n":287,"o":80.28,"t":"2026-10-02T15:45:00Z","v":19155,"vw":80.256325},{"c":80.17,"h":80.25,"l":80.14,"n":233,"o":80.21,"t":"2026-10-02T16:00:00Z","v":13143,"vw":80.184467},{"c":80.19,"h":80.21,"l":80.1,"n":239,"o":80.15,"t":"2026-10-02T16:15:00Z","v":16366,"vw":80.148165},{"c":80.12,"h":80.21,"l":80.1,"n":158,"o":80.18,"t":"2026-10-02T16:30:00Z","v":8855,"vw":80.164368},{"c":80.22,"h":80.25,"l":80.13,"n":206,"o":80.15,"t":"2026-10-02T16:45:00Z","v":13942,"vw":80.183222},{"c":80.25,"h":80.28,"l":80.2,"n":310,"o":80.2,"t":"2026-10-02T17:00:00Z","v":29656,"vw":80.236579},{"c":80.05,"h":80.275,"l":80.05,"n":144,"o":80.24,"t":"2026-10-02T17:15:00Z","v":8388,"vw":80.212839},{"c":80.15,"h":80.2,"l":80.08,"n":161,"o":80.08,"t":"2026-10-02T17:30:00Z","v":10538,"vw":80.135907},{"c":80.15,"h":80.2367,"l":80.11,"n":256,"o":80.145,"t":"2026-10-02T17:45:00Z","v":18720,"vw":80.170413},{"c":80.08,"h":80.19,"l":80.05,"n":215,"o":80.17,"t":"2026-10-02T18:00:00Z","v":12105,"vw":80.104854},{"c":80.06,"h":80.08,"l":79.965,"n":219,"o":80.08,"t":"2026-10-02T18:15:00Z","v":13756,"vw":80.029985},{"c":80.145,"h":80.15,"l":80.03,"n":100,"o":80.04,"t":"2026-10-02T18:30:00Z","v":4686,"vw":80.07421},{"c":80.145,"h":80.165,"l":80.1,"n":147,"o":80.15,"t":"2026-10-02T18:45:00Z","v":9591,"vw":80.134363},{"c":80.225,"h":80.225,"l":80.1,"n":319,"o":80.1401,"t":"2026-10-02T19:00:00Z","v":13686,"vw":80.142703},{"c":80.2899,"h":80.3,"l":80.18,"n":286,"o":80.22,"t":"2026-10-02T19:15:00Z","v":26545,"vw":80.256335},{"c":80.22,"h":80.32,"l":80.19,"n":641,"o":80.29,"t":"2026-10-02T19:30:00Z","v":37640,"vw":80.280328},{"c":80.2,"h":80.28,"l":80.09,"n":800,"o":80.22,"t":"2026-10-02T19:45:00Z","v":54477,"vw":80.197756},{"c":80.26,"h":80.26,"l":80.2,"n":16,"o":80.2,"t":"2026-10-02T20:00:00Z","v":7028,"vw":80.201748},{"c":80.7095,"h":80.7095,"l":80.7,"n":4,"o":80.7,"t":"2026-10-02T21:00:00Z","v":400,"vw":80.702375},{"c":80.2,"h":80.21,"l":80.2,"n":3,"o":80.21,"t":"2026-10-05T11:45:00Z","v":350,"vw":80.202857},{"c":79.64,"h":80.4,"l":79.59,"n":713,"o":80.31,"t":"2026-10-05T13:30:00Z","v":77696,"vw":79.909375},{"c":79.58,"h":79.67,"l":79.46,"n":485,"o":79.65,"t":"2026-10-05T13:45:00Z","v":51757,"vw":79.538302},{"c":79.8,"h":79.89,"l":79.62,"n":248,"o":79.63,"t":"2026-10-05T14:00:00Z","v":26416,"vw":79.789022},{"c":79.73,"h":79.91,"l":79.73,"n":202,"o":79.805,"t":"2026-10-05T14:15:00Z","v":17646,"vw":79.805894},{"c":79.53,"h":79.73,"l":79.45,"n":385,"o":79.72,"t":"2026-10-05T14:30:00Z","v":50776,"vw":79.644492},{"c":79.7499,"h":79.7499,"l":79.53,"n":431,"o":79.55,"t":"2026-10-05T14:45:00Z","v":28939,"vw":79.617599},{"c":79.62,"h":79.74,"l":79.54,"n":727,"o":79.74,"t":"2026-10-05T15:00:00Z","v":136728,"vw":79.657065},{"c":79.77,"h":79.775,"l":79.6,"n":358,"o":79.62,"t":"2026-10-05T15:15:00Z","v":32094,"vw":79.689632},{"c":79.96,"h":79.96,"l":79.76,"n":205,"o":79.77,"t":"2026-10-05T15:30:00Z","v":16354,"vw":79.85433},{"c":79.92,"h":79.96,"l":79.9,"n":297,"o":79.94,"t":"2026-10-05T15:45:00Z","v":50194,"vw":79.927227},{"c":79.975,"h":79.995,"l":79.85,"n":343,"o":79.92,"t":"2026-10-05T16:00:00Z","v":30687,"vw":79.900265},{"c":80.12,"h":80.12,"l":79.945,"n":150,"o":79.95,"t":"2026-10-05T16:15:00Z","v":8574,"vw":80.003276},{"c":80.24,"h":80.25,"l":80.08,"n":185,"o":80.1,"t":"2026-10-05T16:30:00Z","v":10690,"vw":80.150954},{"c":80.16,"h":80.265,"l":80.12,"n":222,"o":80.25,"t":"2026-10-05T16:45:00Z","v":25282,"vw":80.19398},{"c":80.03,"h":80.13,"l":80.03,"n":221,"o":80.13,"t":"2026-10-05T17:00:00Z","v":16085,"vw":80.067201},{"c":80,"h":80.07,"l":79.98,"n":243,"o":80.07,"t":"2026-10-05T17:15:00Z","v":12191,"vw":80.016615},{"c":80.08,"h":80.11,"l":79.99,"n":284,"o":80.03,"t":"2026-10-05T17:30:00Z","v":21035,"vw":80.014518},{"c":80.205,"h":80.205,"l":80.05,"n":313,"o":80.09,"t":"2026-10-05T17:45:00Z","v":23522,"vw":80.13047},{"c":80.14,"h":80.22,"l":80.14,"n":281,"o":80.22,"t":"2026-10-05T18:00:00Z","v":15790,"vw":80.180333},{"c":80.13,"h":80.17,"l":80.08,"n":240,"o":80.13,"t":"2026-10-05T18:15:00Z","v":11392,"vw":80.119718},{"c":79.97,"h":80.13,"l":79.96,"n":184,"o":80.12,"t":"2026-10-05T18:30:00Z","v":11517,"vw":80.032526},{"c":80.09,"h":80.09,"l":79.93,"n":344,"o":79.98,"t":"2026-10-05T18:45:00Z","v":38794,"vw":79.967848},{"c":80.14,"h":80.14,"l":80.04,"n":424,"o":80.105,"t":"2026-10-05T19:00:00Z","v":23568,"vw":80.100376},{"c":80.2,"h":80.265,"l":80.13,"n":696,"o":80.13,"t":"2026-10-05T19:15:00Z","v":76924,"vw":80.203094},{"c":80.12,"h":80.2,"l":80.09,"n":666,"o":80.2,"t":"2026-10-05T19:30:00Z","v":43811,"vw":80.13032},{"c":79.85,"h":80.11,"l":79.81,"n":1152,"o":80.1,"t":"2026-10-05T19:45:00Z","v":74619,"vw":79.916466},{"c":79.87,"h":79.87,"l":79.85,"n":7,"o":79.85,"t":"2026-10-05T20:00:00Z","v":13043,"vw":79.850153},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-06T08:00:00Z","v":500,"vw":78.82},{"c":80.12,"h":80.41,"l":80.05,"n":243,"o":80.05,"t":"2026-10-06T13:30:00Z","v":26016,"vw":80.309443},{"c":79.97,"h":80.145,"l":79.9406,"n":180,"o":80.145,"t":"2026-10-06T13:45:00Z","v":10080,"vw":80.046125},{"c":80,"h":80.185,"l":80,"n":310,"o":80,"t":"2026-10-06T14:00:00Z","v":33220,"vw":80.107833},{"c":79.71,"h":79.98,"l":79.6871,"n":356,"o":79.95,"t":"2026-10-06T14:15:00Z","v":14817,"vw":79.771069},{"c":79.825,"h":79.97,"l":79.73,"n":235,"o":79.73,"t":"2026-10-06T14:30:00Z","v":12598,"vw":79.833187},{"c":79.91,"h":79.93,"l":79.775,"n":299,"o":79.78,"t":"2026-10-06T14:45:00Z","v":27507,"vw":79.895836},{"c":80.1008,"h":80.1008,"l":79.905,"n":221,"o":79.905,"t":"2026-10-06T15:00:00Z","v":13203,"vw":80.0044},{"c":80.07,"h":80.14,"l":80.02,"n":446,"o":80.095,"t":"2026-10-06T15:15:00Z","v":29514,"vw":80.078063},{"c":79.95,"h":80.02,"l":79.91,"n":276,"o":80.02,"t":"2026-10-06T15:30:00Z","v":14781,"vw":79.951637},{"c":79.92,"h":79.9696,"l":79.9,"n":163,"o":79.95,"t":"2026-10-06T15:45:00Z","v":13587,"vw":79.935597},{"c":80.02,"h":80.05,"l":79.91,"n":144,"o":79.95,"t":"2026-10-06T16:00:00Z","v":7279,"vw":79.985716},{"c":79.785,"h":80.02,"l":79.78,"n":312,"o":80.02,"t":"2026-10-06T16:15:00Z","v":18234,"vw":79.905961},{"c":79.67,"h":79.78,"l":79.63,"n":296,"o":79.77,"t":"2026-10-06T16:30:00Z","v":14230,"vw":79.717409},{"c":79.59,"h":79.67,"l":79.59,"n":120,"o":79.66,"t":"2026-10-06T16:45:00Z","v":5833,"vw":79.641879},{"c":79.59,"h":79.65,"l":79.565,"n":132,"o":79.59,"t":"2026-10-06T17:00:00Z","v":5687,"vw":79.610593},{"c":79.59,"h":79.59,"l":79.445,"n":361,"o":79.58,"t":"2026-10-06T17:15:00Z","v":22397,"vw":79.505541},{"c":79.54,"h":79.595,"l":79.53,"n":149,"o":79.56,"t":"2026-10-06T17:30:00Z","v":8018,"vw":79.5609},{"c":79.5307,"h":79.56,"l":79.52,"n":95,"o":79.53,"t":"2026-10-06T17:45:00Z","v":3078,"vw":79.539197},{"c":79.59,"h":79.59,"l":79.505,"n":91,"o":79.505,"t":"2026-10-06T18:00:00Z","v":3665,"vw":79.539276},{"c":79.525,"h":79.6,"l":79.52,"n":233,"o":79.59,"t":"2026-10-06T18:15:00Z","v":79804,"vw":79.554568},{"c":79.55,"h":79.55,"l":79.52,"n":145,"o":79.535,"t":"2026-10-06T18:30:00Z","v":7828,"vw":79.530408},{"c":79.62,"h":79.63,"l":79.55,"n":191,"o":79.55,"t":"2026-10-06T18:45:00Z","v":11316,"vw":79.611674},{"c":79.635,"h":79.68,"l":79.6182,"n":222,"o":79.63,"t":"2026-10-06T19:00:00Z","v":12004,"vw":79.64933},{"c":79.57,"h":79.67,"l":79.545,"n":252,"o":79.64,"t":"2026-10-06T19:15:00Z","v":10992,"vw":79.624857},{"c":79.5,"h":79.61,"l":79.5,"n":281,"o":79.6,"t":"2026-10-06T19:30:00Z","v":13769,"vw":79.575923},{"c":79.72,"h":79.73,"l":79.49,"n":917,"o":79.495,"t":"2026-10-06T19:45:00Z","v":51377,"vw":79.590267},{"c":79.69,"h":79.69,"l":79.69,"n":7,"o":79.69,"t":"2026-10-06T20:00:00Z","v":5048,"vw":79.69},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-06T20:45:00Z","v":500,"vw":79.85},{"c":79.8,"h":79.8,"l":79.8,"n":8,"o":79.8,"t":"2026-10-06T21:00:00Z","v":275,"vw":79.8},{"c":79.475,"h":79.5,"l":79.19,"n":286,"o":79.34,"t":"2026-10-07T13:30:00Z","v":63322,"vw":79.427773},{"c":79.14,"h":79.45,"l":79.14,"n":193,"o":79.375,"t":"2026-10-07T13:45:00Z","v":14324,"vw":79.285243},{"c":79.17,"h":79.32,"l":79.12,"n":469,"o":79.12,"t":"2026-10-07T14:00:00Z","v":54560,"vw":79.240407},{"c":79.24,"h":79.32,"l":79.19,"n":337,"o":79.2,"t":"2026-10-07T14:15:00Z","v":32620,"vw":79.23568},{"c":79.07,"h":79.27,"l":79.07,"n":164,"o":79.24,"t":"2026-10-07T14:30:00Z","v":7065,"vw":79.231444},{"c":79.07,"h":79.1117,"l":79.015,"n":292,"o":79.05,"t":"2026-10-07T14:45:00Z","v":15487,"vw":79.056515},{"c":79.035,"h":79.09,"l":78.95,"n":709,"o":79.07,"t":"2026-10-07T15:00:00Z","v":68262,"vw":79.023577},{"c":78.94,"h":79.02,"l":78.9,"n":361,"o":78.995,"t":"2026-10-07T15:15:00Z","v":21696,"vw":78.938315},{"c":78.96,"h":78.98,"l":78.875,"n":265,"o":78.94,"t":"2026-10-07T15:30:00Z","v":18532,"vw":78.919312},{"c":79.08,"h":79.08,"l":78.94,"n":139,"o":78.95,"t":"2026-10-07T15:45:00Z","v":64034,"vw":78.942852},{"c":79.19,"h":79.19,"l":79.1,"n":166,"o":79.1,"t":"2026-10-07T16:00:00Z","v":9533,"vw":79.123995},{"c":79.235,"h":79.3,"l":79.2,"n":85,"o":79.2,"t":"2026-10-07T16:15:00Z","v":8610,"vw":79.248974},{"c":79.205,"h":79.25,"l":79.195,"n":185,"o":79.23,"t":"2026-10-07T16:30:00Z","v":10338,"vw":79.216797},{"c":79.14,"h":79.27,"l":79.14,"n":187,"o":79.22,"t":"2026-10-07T16:45:00Z","v":8312,"vw":79.199052},{"c":79.22,"h":79.23,"l":79.13,"n":229,"o":79.13,"t":"2026-10-07T17:00:00Z","v":20595,"vw":79.198737},{"c":79.325,"h":79.325,"l":79.19,"n":286,"o":79.225,"t":"2026-10-07T17:15:00Z","v":22609,"vw":79.22287},{"c":79.265,"h":79.31,"l":79.25,"n":205,"o":79.305,"t":"2026-10-07T17:30:00Z","v":22843,"vw":79.269828},{"c":79.25,"h":79.35,"l":79.25,"n":61,"o":79.27,"t":"2026-10-07T17:45:00Z","v":4148,"vw":79.305271},{"c":79.18,"h":79.31,"l":79.17,"n":136,"o":79.26,"t":"2026-10-07T18:00:00Z","v":12507,"vw":79.271382},{"c":79.18,"h":79.21,"l":79.13,"n":134,"o":79.16,"t":"2026-10-07T18:15:00Z","v":7543,"vw":79.173167},{"c":79.2,"h":79.24,"l":79.15,"n":155,"o":79.2,"t":"2026-10-07T18:30:00Z","v":11144,"vw":79.206338},{"c":79.18,"h":79.23,"l":79.17,"n":106,"o":79.23,"t":"2026-10-07T18:45:00Z","v":8868,"vw":79.192138},{"c":79.08,"h":79.19,"l":79.07,"n":390,"o":79.17,"t":"2026-10-07T19:00:00Z","v":34434,"vw":79.136731},{"c":79.08,"h":79.11,"l":78.99,"n":350,"o":79.08,"t":"2026-10-07T19:15:00Z","v":22357,"vw":79.053367},{"c":79.01,"h":79.075,"l":79.01,"n":206,"o":79.07,"t":"2026-10-07T19:30:00Z","v":9692,"vw":79.043171},{"c":78.94,"h":79.02,"l":78.9,"n":849,"o":79,"t":"2026-10-07T19:45:00Z","v":46034,"vw":78.967912},{"c":78.92,"h":78.92,"l":78.92,"n":8,"o":78.92,"t":"2026-10-07T20:00:00Z","v":8119,"vw":78.92},{"c":78.92,"h":78.92,"l":78.92,"n":1,"o":78.92,"t":"2026-10-08T13:15:00Z","v":100,"vw":78.92},{"c":78.985,"h":79.075,"l":78.5,"n":268,"o":78.54,"t":"2026-10-08T13:30:00Z","v":65967,"vw":78.753695},{"c":79.24,"h":79.29,"l":78.97,"n":293,"o":78.97,"t":"2026-10-08T13:45:00Z","v":30264,"vw":79.182781},{"c":79.4,"h":79.47,"l":79.25,"n":2051,"o":79.26,"t":"2026-10-08T14:00:00Z","v":168385,"vw":79.400649},{"c":79.28,"h":79.44,"l":79.21,"n":1554,"o":79.39,"t":"2026-10-08T14:15:00Z","v":120578,"vw":79.360046},{"c":79.23,"h":79.42,"l":79.19,"n":827,"o":79.29,"t":"2026-10-08T14:30:00Z","v":54228,"vw":79.322461},{"c":79.08,"h":79.25,"l":79.06,"n":348,"o":79.24,"t":"2026-10-08T14:45:00Z","v":19653,"vw":79.16797},{"c":78.95,"h":79.075,"l":78.92,"n":271,"o":79.0724,"t":"2026-10-08T15:00:00Z","v":14650,"vw":79.000829},{"c":79.04,"h":79.04,"l":78.92,"n":918,"o":78.92,"t":"2026-10-08T15:15:00Z","v":86796,"vw":78.999652},{"c":78.91,"h":79.02,"l":78.91,"n":324,"o":79.02,"t":"2026-10-08T15:30:00Z","v":19546,"vw":78.939904},{"c":78.98,"h":78.98,"l":78.87,"n":255,"o":78.93,"t":"2026-10-08T15:45:00Z","v":16294,"vw":78.921528},{"c":79.055,"h":79.085,"l":78.94,"n":208,"o":78.99,"t":"2026-10-08T16:00:00Z","v":23743,"vw":79.034271},{"c":79.07,"h":79.44,"l":79.015,"n":855,"o":79.03,"t":"2026-10-08T16:15:00Z","v":47946,"vw":79.190542},{"c":79.16,"h":79.16,"l":79.03,"n":169,"o":79.08,"t":"2026-10-08T16:30:00Z","v":11810,"vw":79.096483},{"c":79.35,"h":79.4,"l":79.12,"n":394,"o":79.15,"t":"2026-10-08T16:45:00Z","v":27742,"vw":79.28699},{"c":79.315,"h":79.38,"l":79.185,"n":263,"o":79.3,"t":"2026-10-08T17:00:00Z","v":15732,"vw":79.288696},{"c":79.435,"h":79.485,"l":79.31,"n":475,"o":79.31,"t":"2026-10-08T17:15:00Z","v":37709,"vw":79.388183},{"c":79.56,"h":79.59,"l":79.3822,"n":451,"o":79.43,"t":"2026-10-08T17:30:00Z","v":30652,"vw":79.422384},{"c":79.51,"h":79.595,"l":79.455,"n":63,"o":79.595,"t":"2026-10-08T17:45:00Z","v":3384,"vw":79.502885},{"c":79.61,"h":79.61,"l":79.48,"n":132,"o":79.55,"t":"2026-10-08T18:00:00Z","v":7402,"vw":79.537468},{"c":79.62,"h":79.64,"l":79.52,"n":274,"o":79.6,"t":"2026-10-08T18:15:00Z","v":20315,"vw":79.56946},{"c":79.725,"h":79.74,"l":79.6078,"n":720,"o":79.63,"t":"2026-10-08T18:30:00Z","v":68226,"vw":79.679125},{"c":79.74,"h":79.77,"l":79.73,"n":464,"o":79.73,"t":"2026-10-08T18:45:00Z","v":36601,"vw":79.752951},{"c":79.905,"h":79.935,"l":79.74,"n":635,"o":79.74,"t":"2026-10-08T19:00:00Z","v":39997,"vw":79.822071},{"c":79.855,"h":79.985,"l":79.83,"n":1065,"o":79.9,"t":"2026-10-08T19:15:00Z","v":88037,"vw":79.917519},{"c":79.89,"h":80,"l":79.84,"n":1980,"o":79.855,"t":"2026-10-08T19:30:00Z","v":158852,"vw":79.920177},{"c":79.97,"h":80.035,"l":79.89,"n":2385,"o":79.89,"t":"2026-10-08T19:45:00Z","v":205876,"vw":79.978212},{"c":79.94,"h":79.97,"l":79.94,"n":10,"o":79.97,"t":"2026-10-08T20:00:00Z","v":8581,"vw":79.94035},{"c":79.72,"h":79.9,"l":79.49,"n":407,"o":79.8,"t":"2026-10-09T13:30:00Z","v":14537,"vw":79.6881},{"c":79.953,"h":79.953,"l":79.68,"n":692,"o":79.7001,"t":"2026-10-09T13:45:00Z","v":28201,"vw":79.837658},{"c":79.99,"h":80.065,"l":79.88,"n":1350,"o":79.94,"t":"2026-10-09T14:00:00Z","v":98120,"vw":79.982868},{"c":79.9,"h":80.13,"l":79.9,"n":399,"o":80.01,"t":"2026-10-09T14:15:00Z","v":14149,"vw":80.034504},{"c":79.94,"h":79.94,"l":79.87,"n":397,"o":79.91,"t":"2026-10-09T14:30:00Z","v":12125,"vw":79.908989},{"c":79.85,"h":79.97,"l":79.79,"n":308,"o":79.94,"t":"2026-10-09T14:45:00Z","v":12950,"vw":79.876469},{"c":79.86,"h":79.91,"l":79.72,"n":290,"o":79.82,"t":"2026-10-09T15:00:00Z","v":22802,"vw":79.821017},{"c":79.915,"h":79.925,"l":79.835,"n":279,"o":79.87,"t":"2026-10-09T15:15:00Z","v":12075,"vw":79.884072},{"c":79.74,"h":79.9,"l":79.73,"n":186,"o":79.9,"t":"2026-10-09T15:30:00Z","v":12093,"vw":79.839437},{"c":79.88,"h":79.885,"l":79.72,"n":152,"o":79.72,"t":"2026-10-09T15:45:00Z","v":8714,"vw":79.811768},{"c":79.87,"h":79.9,"l":79.81,"n":478,"o":79.8601,"t":"2026-10-09T16:00:00Z","v":32573,"vw":79.841875},{"c":79.905,"h":79.97,"l":79.835,"n":343,"o":79.86,"t":"2026-10-09T16:15:00Z","v":49657,"vw":79.875344},{"c":79.845,"h":79.9,"l":79.82,"n":269,"o":79.9,"t":"2026-10-09T16:30:00Z","v":12153,"vw":79.854768},{"c":79.865,"h":79.905,"l":79.815,"n":165,"o":79.825,"t":"2026-10-09T16:45:00Z","v":12788,"vw":79.846787},{"c":79.87,"h":79.9135,"l":79.86,"n":121,"o":79.87,"t":"2026-10-09T17:00:00Z","v":12183,"vw":79.893459},{"c":79.79,"h":79.86,"l":79.77,"n":99,"o":79.86,"t":"2026-10-09T17:15:00Z","v":6119,"vw":79.8107},{"c":79.85,"h":79.865,"l":79.78,"n":202,"o":79.825,"t":"2026-10-09T17:30:00Z","v":13022,"vw":79.820613},{"c":79.89,"h":79.89,"l":79.83,"n":132,"o":79.84,"t":"2026-10-09T17:45:00Z","v":7136,"vw":79.861373},{"c":79.92,"h":79.92,"l":79.86,"n":106,"o":79.89,"t":"2026-10-09T18:00:00Z","v":5407,"vw":79.886366},{"c":79.9299,"h":79.97,"l":79.92,"n":144,"o":79.92,"t":"2026-10-09T18:15:00Z","v":8372,"vw":79.940081},{"c":79.98,"h":80.0501,"l":79.92,"n":142,"o":79.92,"t":"2026-10-09T18:30:00Z","v":7360,"vw":79.994589},{"c":80.15,"h":80.16,"l":79.98,"n":227,"o":79.98,"t":"2026-10-09T18:45:00Z","v":11401,"vw":80.07723},{"c":80.08,"h":80.1651,"l":80.08,"n":81,"o":80.1651,"t":"2026-10-09T19:00:00Z","v":4991,"vw":80.131572},{"c":80.1,"h":80.12,"l":80.065,"n":200,"o":80.09,"t":"2026-10-09T19:15:00Z","v":11717,"vw":80.085442},{"c":80.15,"h":80.185,"l":80.05,"n":375,"o":80.09,"t":"2026-10-09T19:30:00Z","v":22951,"vw":80.124314},{"c":80.14,"h":80.245,"l":80.135,"n":1064,"o":80.15,"t":"2026-10-09T19:45:00Z","v":83752,"vw":80.182513},{"c":80.34,"h":80.34,"l":80.15,"n":10,"o":80.15,"t":"2026-10-09T20:00:00Z","v":40743,"vw":80.150466},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-09T20:15:00Z","v":100,"vw":79.9},{"c":79.82,"h":80.155,"l":79.73,"n":375,"o":79.93,"t":"2026-10-12T13:30:00Z","v":60361,"vw":80.009437},{"c":79.74,"h":79.85,"l":79.7,"n":218,"o":79.85,"t":"2026-10-12T13:45:00Z","v":15959,"vw":79.762851},{"c":80.07,"h":80.07,"l":79.74,"n":147,"o":79.78,"t":"2026-10-12T14:00:00Z","v":15465,"vw":79.964509},{"c":79.91,"h":80.01,"l":79.895,"n":125,"o":80.01,"t":"2026-10-12T14:15:00Z","v":8753,"vw":79.958582},{"c":79.97,"h":80.05,"l":79.91,"n":358,"o":79.91,"t":"2026-10-12T14:30:00Z","v":41092,"vw":79.988232},{"c":79.9,"h":79.995,"l":79.88,"n":545,"o":79.94,"t":"2026-10-12T14:45:00Z","v":68074,"vw":79.948211},{"c":79.9,"h":79.96,"l":79.885,"n":254,"o":79.9,"t":"2026-10-12T15:00:00Z","v":25873,"vw":79.896444},{"c":79.9,"h":79.9199,"l":79.85,"n":124,"o":79.9199,"t":"2026-10-12T15:15:00Z","v":10412,"vw":79.876443},{"c":79.9683,"h":80.01,"l":79.92,"n":481,"o":79.93,"t":"2026-10-12T15:30:00Z","v":70193,"vw":79.968711},{"c":79.97,"h":79.99,"l":79.94,"n":308,"o":79.97,"t":"2026-10-12T15:45:00Z","v":22248,"vw":79.962594},{"c":79.92,"h":79.98,"l":79.905,"n":87,"o":79.97,"t":"2026-10-12T16:00:00Z","v":5496,"vw":79.953688},{"c":79.9601,"h":80.01,"l":79.9332,"n":246,"o":79.965,"t":"2026-10-12T16:15:00Z","v":53502,"vw":79.973065},{"c":79.98,"h":79.995,"l":79.95,"n":146,"o":79.97,"t":"2026-10-12T16:30:00Z","v":17140,"vw":79.964629},{"c":79.99,"h":80,"l":79.98,"n":60,"o":79.99,"t":"2026-10-12T16:45:00Z","v":1984,"vw":79.988839},{"c":80.08,"h":80.085,"l":79.98,"n":355,"o":80,"t":"2026-10-12T17:00:00Z","v":49629,"vw":80.024654},{"c":80.14,"h":80.15,"l":80.059,"n":356,"o":80.09,"t":"2026-10-12T17:15:00Z","v":40206,"vw":80.096523},{"c":80.1,"h":80.14,"l":80.1,"n":151,"o":80.125,"t":"2026-10-12T17:30:00Z","v":15198,"vw":80.117073},{"c":80.075,"h":80.14,"l":80.06,"n":302,"o":80.1,"t":"2026-10-12T17:45:00Z","v":31920,"vw":80.08352},{"c":80.045,"h":80.08,"l":80.03,"n":279,"o":80.075,"t":"2026-10-12T18:00:00Z","v":23675,"vw":80.073575},{"c":80.06,"h":80.095,"l":80.03,"n":381,"o":80.05,"t":"2026-10-12T18:15:00Z","v":17803,"vw":80.064074},{"c":79.96,"h":80.065,"l":79.96,"n":227,"o":80.06,"t":"2026-10-12T18:30:00Z","v":17489,"vw":80.008041},{"c":79.97,"h":79.9826,"l":79.92,"n":391,"o":79.96,"t":"2026-10-12T18:45:00Z","v":29456,"vw":79.959728},{"c":79.95,"h":79.965,"l":79.89,"n":396,"o":79.905,"t":"2026-10-12T19:00:00Z","v":21763,"vw":79.923688},{"c":79.84,"h":79.95,"l":79.81,"n":501,"o":79.95,"t":"2026-10-12T19:15:00Z","v":27999,"vw":79.871793},{"c":79.8898,"h":79.89,"l":79.83,"n":668,"o":79.84,"t":"2026-10-12T19:30:00Z","v":40821,"vw":79.851242},{"c":80.01,"h":80.03,"l":79.88,"n":641,"o":79.88,"t":"2026-10-12T19:45:00Z","v":26695,"vw":79.95058},{"c":80,"h":80,"l":80,"n":9,"o":80,"t":"2026-10-12T20:00:00Z","v":838,"vw":80},{"c":80.02,"h":80.45,"l":79.975,"n":384,"o":80.02,"t":"2026-10-13T13:30:00Z","v":37603,"vw":80.318438},{"c":79.83,"h":80.045,"l":79.8,"n":57,"o":80.045,"t":"2026-10-13T13:45:00Z","v":5175,"vw":79.97766},{"c":79.68,"h":79.87,"l":79.62,"n":415,"o":79.87,"t":"2026-10-13T14:00:00Z","v":44767,"vw":79.665111},{"c":79.69,"h":79.73,"l":79.61,"n":249,"o":79.67,"t":"2026-10-13T14:15:00Z","v":30321,"vw":79.65422},{"c":79.54,"h":79.685,"l":79.53,"n":221,"o":79.66,"t":"2026-10-13T14:30:00Z","v":17199,"vw":79.617682},{"c":79.47,"h":79.55,"l":79.425,"n":195,"o":79.54,"t":"2026-10-13T14:45:00Z","v":17247,"vw":79.488739},{"c":79.535,"h":79.609,"l":79.41,"n":148,"o":79.45,"t":"2026-10-13T15:00:00Z","v":17049,"vw":79.547685},{"c":79.375,"h":79.6,"l":79.36,"n":121,"o":79.56,"t":"2026-10-13T15:15:00Z","v":8780,"vw":79.484212},{"c":79.275,"h":79.36,"l":79.275,"n":141,"o":79.33,"t":"2026-10-13T15:30:00Z","v":10638,"vw":79.334165},{"c":79.395,"h":79.395,"l":79.27,"n":121,"o":79.3,"t":"2026-10-13T15:45:00Z","v":15318,"vw":79.32998},{"c":79.41,"h":79.41,"l":79.345,"n":200,"o":79.38,"t":"2026-10-13T16:00:00Z","v":23180,"vw":79.364422},{"c":79.4,"h":79.43,"l":79.39,"n":339,"o":79.39,"t":"2026-10-13T16:15:00Z","v":53101,"vw":79.403691},{"c":79.52,"h":79.52,"l":79.42,"n":253,"o":79.42,"t":"2026-10-13T16:30:00Z","v":35034,"vw":79.441008},{"c":79.54,"h":79.55,"l":79.495,"n":80,"o":79.51,"t":"2026-10-13T16:45:00Z","v":7156,"vw":79.521504},{"c":79.47,"h":79.51,"l":79.45,"n":72,"o":79.51,"t":"2026-10-13T17:00:00Z","v":4904,"vw":79.467197},{"c":79.53,"h":79.53,"l":79.44,"n":190,"o":79.47,"t":"2026-10-13T17:15:00Z","v":30674,"vw":79.467348},{"c":79.59,"h":79.62,"l":79.53,"n":145,"o":79.53,"t":"2026-10-13T17:30:00Z","v":20132,"vw":79.562412},{"c":79.58,"h":79.6,"l":79.575,"n":67,"o":79.5754,"t":"2026-10-13T17:45:00Z","v":2914,"vw":79.5826},{"c":79.755,"h":79.7577,"l":79.61,"n":93,"o":79.61,"t":"2026-10-13T18:00:00Z","v":6911,"vw":79.70925},{"c":79.84,"h":79.84,"l":79.73,"n":125,"o":79.735,"t":"2026-10-13T18:15:00Z","v":17988,"vw":79.769501},{"c":79.89,"h":79.91,"l":79.85,"n":133,"o":79.8501,"t":"2026-10-13T18:30:00Z","v":13720,"vw":79.87075},{"c":79.96,"h":79.96,"l":79.85,"n":183,"o":79.8801,"t":"2026-10-13T18:45:00Z","v":12824,"vw":79.896167},{"c":80.03,"h":80.07,"l":79.95,"n":370,"o":79.96,"t":"2026-10-13T19:00:00Z","v":44295,"vw":80.002945},{"c":80.01,"h":80.04,"l":79.95,"n":442,"o":80.03,"t":"2026-10-13T19:15:00Z","v":25903,"vw":80.002809},{"c":79.97,"h":80.06,"l":79.95,"n":489,"o":80.01,"t":"2026-10-13T19:30:00Z","v":34943,"vw":80.023},{"c":79.875,"h":80,"l":79.84,"n":704,"o":79.9601,"t":"2026-10-13T19:45:00Z","v":36474,"vw":79.890487},{"c":79.86,"h":79.89,"l":79.86,"n":6,"o":79.86,"t":"2026-10-13T20:00:00Z","v":2626,"vw":79.861144},{"c":79.46,"h":79.46,"l":79.46,"n":7,"o":79.46,"t":"2026-10-14T13:00:00Z","v":1400,"vw":79.46},{"c":79.465,"h":79.88,"l":79.465,"n":348,"o":79.65,"t":"2026-10-14T13:30:00Z","v":34000,"vw":79.730477},{"c":79.16,"h":79.53,"l":79.16,"n":319,"o":79.47,"t":"2026-10-14T13:45:00Z","v":32960,"vw":79.380246},{"c":79.02,"h":79.16,"l":78.96,"n":236,"o":79.1,"t":"2026-10-14T14:00:00Z","v":31457,"vw":79.043568},{"c":79.08,"h":79.12,"l":78.975,"n":217,"o":78.98,"t":"2026-10-14T14:15:00Z","v":19314,"vw":79.06952},{"c":79.13,"h":79.15,"l":79.04,"n":204,"o":79.105,"t":"2026-10-14T14:30:00Z","v":16602,"vw":79.107764},{"c":78.89,"h":79.0551,"l":78.84,"n":148,"o":79.0551,"t":"2026-10-14T14:45:00Z","v":11174,"vw":78.905956},{"c":78.79,"h":78.82,"l":78.71,"n":264,"o":78.82,"t":"2026-10-14T15:00:00Z","v":19401,"vw":78.781282},{"c":78.84,"h":78.88,"l":78.775,"n":62,"o":78.775,"t":"2026-10-14T15:15:00Z","v":2517,"vw":78.853238},{"c":78.895,"h":78.9899,"l":78.845,"n":76,"o":78.85,"t":"2026-10-14T15:30:00Z","v":3741,"vw":78.908566},{"c":78.9832,"h":78.99,"l":78.9272,"n":76,"o":78.97,"t":"2026-10-14T15:45:00Z","v":3453,"vw":78.968838},{"c":78.92,"h":79.02,"l":78.92,"n":96,"o":79.0067,"t":"2026-10-14T16:00:00Z","v":5841,"vw":78.993153},{"c":78.885,"h":78.91,"l":78.83,"n":118,"o":78.91,"t":"2026-10-14T16:15:00Z","v":218287,"vw":78.864094},{"c":78.86,"h":78.94,"l":78.82,"n":266,"o":78.89,"t":"2026-10-14T16:30:00Z","v":18071,"vw":78.910448},{"c":78.8835,"h":78.8835,"l":78.83,"n":99,"o":78.87,"t":"2026-10-14T16:45:00Z","v":17311,"vw":78.851249},{"c":78.8565,"h":78.919,"l":78.815,"n":170,"o":78.915,"t":"2026-10-14T17:00:00Z","v":12290,"vw":78.886697},{"c":78.9,"h":78.955,"l":78.85,"n":185,"o":78.85,"t":"2026-10-14T17:15:00Z","v":9911,"vw":78.909129},{"c":78.805,"h":78.89,"l":78.8,"n":135,"o":78.86,"t":"2026-10-14T17:30:00Z","v":8767,"vw":78.826324},{"c":78.78,"h":78.84,"l":78.75,"n":255,"o":78.795,"t":"2026-10-14T17:45:00Z","v":15785,"vw":78.784279},{"c":78.78,"h":78.83,"l":78.705,"n":279,"o":78.77,"t":"2026-10-14T18:00:00Z","v":14646,"vw":78.749545},{"c":78.905,"h":78.905,"l":78.8,"n":96,"o":78.8,"t":"2026-10-14T18:15:00Z","v":4686,"vw":78.868453},{"c":79.0278,"h":79.039,"l":78.89,"n":91,"o":78.92,"t":"2026-10-14T18:30:00Z","v":6331,"vw":78.978252},{"c":79.14,"h":79.18,"l":79.025,"n":161,"o":79.025,"t":"2026-10-14T18:45:00Z","v":8001,"vw":79.079459},{"c":79.21,"h":79.26,"l":79.11,"n":163,"o":79.11,"t":"2026-10-14T19:00:00Z","v":5629,"vw":79.193459},{"c":79.27,"h":79.27,"l":79.16,"n":286,"o":79.2,"t":"2026-10-14T19:15:00Z","v":13752,"vw":79.219202},{"c":79.38,"h":79.425,"l":79.29,"n":445,"o":79.29,"t":"2026-10-14T19:30:00Z","v":30411,"vw":79.350834},{"c":79.53,"h":79.53,"l":79.285,"n":630,"o":79.37,"t":"2026-10-14T19:45:00Z","v":40468,"vw":79.432813},{"c":79.52,"h":79.52,"l":79.52,"n":7,"o":79.52,"t":"2026-10-14T20:00:00Z","v":3109,"vw":79.52},{"c":79.94,"h":79.94,"l":79.94,"n":3,"o":79.94,"t":"2026-10-15T12:30:00Z","v":600,"vw":79.94},{"c":79.65,"h":80.135,"l":79.6,"n":269,"o":79.61,"t":"2026-10-15T13:30:00Z","v":26636,"vw":79.965798},{"c":79.72,"h":79.9275,"l":79.5,"n":109,"o":79.54,"t":"2026-10-15T13:45:00Z","v":6825,"vw":79.734591},{"c":80.178,"h":80.178,"l":79.69,"n":281,"o":79.69,"t":"2026-10-15T14:00:00Z","v":34642,"vw":80.006666},{"c":79.85,"h":80.18,"l":79.85,"n":104,"o":80.18,"t":"2026-10-15T14:15:00Z","v":6773,"vw":80.030958},{"c":79.93,"h":80.01,"l":79.89,"n":415,"o":79.89,"t":"2026-10-15T14:30:00Z","v":3788,"vw":79.956451},{"c":80.32,"h":80.345,"l":80,"n":93,"o":80.03,"t":"2026-10-15T14:45:00Z","v":4178,"vw":80.184397},{"c":80.33,"h":80.425,"l":80.2828,"n":124,"o":80.34,"t":"2026-10-15T15:00:00Z","v":9503,"vw":80.344428},{"c":80.38,"h":80.43,"l":80.33,"n":489,"o":80.37,"t":"2026-10-15T15:15:00Z","v":145315,"vw":80.370995},{"c":80.28,"h":80.35,"l":80.17,"n":241,"o":80.35,"t":"2026-10-15T15:30:00Z","v":23301,"vw":80.259381},{"c":80.18,"h":80.3,"l":80.15,"n":131,"o":80.3,"t":"2026-10-15T15:45:00Z","v":9554,"vw":80.210491},{"c":80.13,"h":80.17,"l":80.105,"n":119,"o":80.15,"t":"2026-10-15T16:00:00Z","v":10054,"vw":80.136801},{"c":80.26,"h":80.26,"l":80.12,"n":173,"o":80.121,"t":"2026-10-15T16:15:00Z","v":12498,"vw":80.15109},{"c":80.2,"h":80.265,"l":80.2,"n":109,"o":80.225,"t":"2026-10-15T16:30:00Z","v":5625,"vw":80.235096},{"c":80.32,"h":80.32,"l":80.2,"n":122,"o":80.24,"t":"2026-10-15T16:45:00Z","v":9438,"vw":80.263707},{"c":80.36,"h":80.36,"l":80.32,"n":72,"o":80.335,"t":"2026-10-15T17:00:00Z","v":4596,"vw":80.327883},{"c":80.4,"h":80.43,"l":80.37,"n":124,"o":80.38,"t":"2026-10-15T17:15:00Z","v":7897,"vw":80.403349},{"c":80.46,"h":80.465,"l":80.41,"n":184,"o":80.41,"t":"2026-10-15T17:30:00Z","v":7035,"vw":80.442605},{"c":80.61,"h":80.61,"l":80.46,"n":274,"o":80.46,"t":"2026-10-15T17:45:00Z","v":18310,"vw":80.539857},{"c":80.59,"h":80.63,"l":80.56,"n":80,"o":80.605,"t":"2026-10-15T18:00:00Z","v":3735,"vw":80.593703},{"c":80.6,"h":80.63,"l":80.58,"n":118,"o":80.6,"t":"2026-10-15T18:15:00Z","v":8417,"vw":80.609831},{"c":80.58,"h":80.63,"l":80.545,"n":78,"o":80.62,"t":"2026-10-15T18:30:00Z","v":5552,"vw":80.579914},{"c":80.63,"h":80.63,"l":80.56,"n":106,"o":80.565,"t":"2026-10-15T18:45:00Z","v":5283,"vw":80.584294},{"c":80.71,"h":80.75,"l":80.645,"n":269,"o":80.645,"t":"2026-10-15T19:00:00Z","v":16306,"vw":80.710336},{"c":80.71,"h":80.8,"l":80.68,"n":471,"o":80.73,"t":"2026-10-15T19:15:00Z","v":30271,"vw":80.735231},{"c":80.91,"h":80.91,"l":80.71,"n":748,"o":80.71,"t":"2026-10-15T19:30:00Z","v":41479,"vw":80.834188},{"c":80.94,"h":80.995,"l":80.825,"n":1218,"o":80.89,"t":"2026-10-15T19:45:00Z","v":70323,"vw":80.93908},{"c":80.91,"h":80.91,"l":80.91,"n":6,"o":80.91,"t":"2026-10-15T20:00:00Z","v":9698,"vw":80.91},{"c":80.91,"h":80.91,"l":80.91,"n":2,"o":80.91,"t":"2026-10-15T20:45:00Z","v":308,"vw":80.91},{"c":81.48,"h":81.535,"l":81.03,"n":278,"o":81.03,"t":"2026-10-16T13:30:00Z","v":18839,"vw":81.272332},{"c":81.56,"h":81.7,"l":81.39,"n":88,"o":81.43,"t":"2026-10-16T13:45:00Z","v":7242,"vw":81.600909},{"c":81.14,"h":81.62,"l":81.14,"n":140,"o":81.58,"t":"2026-10-16T14:00:00Z","v":12801,"vw":81.38595},{"c":81.235,"h":81.31,"l":81.11,"n":143,"o":81.18,"t":"2026-10-16T14:15:00Z","v":22736,"vw":81.191495},{"c":81.25,"h":81.38,"l":81.23,"n":59,"o":81.3,"t":"2026-10-16T14:30:00Z","v":3544,"vw":81.317011},{"c":81.37,"h":81.39,"l":81.26,"n":142,"o":81.26,"t":"2026-10-16T14:45:00Z","v":18525,"vw":81.318318},{"c":81,"h":81.34,"l":80.98,"n":293,"o":81.315,"t":"2026-10-16T15:00:00Z","v":21757,"vw":81.099057},{"c":80.83,"h":81.025,"l":80.78,"n":2040,"o":80.99,"t":"2026-10-16T15:15:00Z","v":159595,"vw":80.903896},{"c":80.19,"h":80.84,"l":80.19,"n":293,"o":80.83,"t":"2026-10-16T15:30:00Z","v":24627,"vw":80.553128},{"c":79.94,"h":80.31,"l":79.89,"n":1171,"o":80.22,"t":"2026-10-16T15:45:00Z","v":92180,"vw":80.119525},{"c":80.4,"h":80.41,"l":79.815,"n":757,"o":79.97,"t":"2026-10-16T16:00:00Z","v":63537,"vw":80.042666},{"c":80.13,"h":80.44,"l":80.12,"n":425,"o":80.44,"t":"2026-10-16T16:15:00Z","v":28381,"vw":80.282888},{"c":80.14,"h":80.17,"l":80.09,"n":148,"o":80.12,"t":"2026-10-16T16:30:00Z","v":10467,"vw":80.137902},{"c":80.09,"h":80.2,"l":80.08,"n":376,"o":80.185,"t":"2026-10-16T16:45:00Z","v":16629,"vw":80.127118},{"c":79.88,"h":80.13,"l":79.82,"n":207,"o":80.13,"t":"2026-10-16T17:00:00Z","v":12588,"vw":79.955577},{"c":79.875,"h":79.875,"l":79.74,"n":337,"o":79.87,"t":"2026-10-16T17:15:00Z","v":26920,"vw":79.82744},{"c":80.01,"h":80.055,"l":79.85,"n":451,"o":79.89,"t":"2026-10-16T17:30:00Z","v":26426,"vw":79.949742},{"c":79.77,"h":80.005,"l":79.73,"n":374,"o":80,"t":"2026-10-16T17:45:00Z","v":27990,"vw":79.877252},{"c":79.79,"h":79.86,"l":79.67,"n":368,"o":79.74,"t":"2026-10-16T18:00:00Z","v":23849,"vw":79.747764},{"c":79.71,"h":79.815,"l":79.66,"n":1498,"o":79.81,"t":"2026-10-16T18:15:00Z","v":100592,"vw":79.71316},{"c":79.74,"h":79.815,"l":79.665,"n":1010,"o":79.715,"t":"2026-10-16T18:30:00Z","v":67661,"vw":79.73423},{"c":79.76,"h":79.83,"l":79.74,"n":232,"o":79.77,"t":"2026-10-16T18:45:00Z","v":11499,"vw":79.779342},{"c":79.82,"h":79.82,"l":79.68,"n":443,"o":79.76,"t":"2026-10-16T19:00:00Z","v":27935,"vw":79.757511},{"c":79.87,"h":79.93,"l":79.78,"n":410,"o":79.84,"t":"2026-10-16T19:15:00Z","v":28060,"vw":79.866534},{"c":79.97,"h":79.98,"l":79.87,"n":904,"o":79.92,"t":"2026-10-16T19:30:00Z","v":84791,"vw":79.938711},{"c":80.05,"h":80.085,"l":79.98,"n":1021,"o":79.98,"t":"2026-10-16T19:45:00Z","v":86266,"vw":80.043434},{"c":79.94,"h":80.03,"l":79.94,"n":9,"o":80.03,"t":"2026-10-16T20:00:00Z","v":8016,"vw":80.028875},{"c":79.75,"h":79.75,"l":79.75,"n":1,"o":79.75,"t":"2026-10-16T23:45:00Z","v":100,"vw":79.75},{"c":79.7811,"h":80.325,"l":79.78,"n":261,"o":79.99,"t":"2026-10-19T13:30:00Z","v":18217,"vw":79.994105},{"c":79.775,"h":79.86,"l":79.72,"n":217,"o":79.8,"t":"2026-10-19T13:45:00Z","v":22818,"vw":79.799457},{"c":79.77,"h":79.895,"l":79.74,"n":269,"o":79.79,"t":"2026-10-19T14:00:00Z","v":12836,"vw":79.803181},{"c":79.73,"h":79.92,"l":79.69,"n":252,"o":79.89,"t":"2026-10-19T14:15:00Z","v":14955,"vw":79.852965},{"c":79.68,"h":79.77,"l":79.65,"n":219,"o":79.735,"t":"2026-10-19T14:30:00Z","v":11481,"vw":79.710435},{"c":79.71,"h":79.755,"l":79.5856,"n":372,"o":79.72,"t":"2026-10-19T14:45:00Z","v":21444,"vw":79.643718},{"c":79.91,"h":79.93,"l":79.78,"n":221,"o":79.795,"t":"2026-10-19T15:00:00Z","v":12445,"vw":79.848518},{"c":79.95,"h":80.03,"l":79.89,"n":282,"o":79.89,"t":"2026-10-19T15:15:00Z","v":14577,"vw":79.955257},{"c":79.95,"h":80.025,"l":79.91,"n":261,"o":79.96,"t":"2026-10-19T15:30:00Z","v":69819,"vw":80.0045},{"c":79.865,"h":79.97,"l":79.86,"n":369,"o":79.94,"t":"2026-10-19T15:45:00Z","v":22902,"vw":79.913386},{"c":79.64,"h":79.85,"l":79.63,"n":113,"o":79.85,"t":"2026-10-19T16:00:00Z","v":4955,"vw":79.704609},{"c":79.76,"h":79.76,"l":79.64,"n":163,"o":79.65,"t":"2026-10-19T16:15:00Z","v":8248,"vw":79.671627},{"c":79.745,"h":79.75,"l":79.68,"n":112,"o":79.75,"t":"2026-10-19T16:30:00Z","v":6130,"vw":79.71601},{"c":79.7,"h":79.745,"l":79.7,"n":124,"o":79.74,"t":"2026-10-19T16:45:00Z","v":5812,"vw":79.718921},{"c":79.625,"h":79.72,"l":79.62,"n":121,"o":79.68,"t":"2026-10-19T17:00:00Z","v":6725,"vw":79.672877},{"c":79.63,"h":79.67,"l":79.63,"n":205,"o":79.645,"t":"2026-10-19T17:15:00Z","v":13492,"vw":79.646623},{"c":79.58,"h":79.62,"l":79.53,"n":241,"o":79.62,"t":"2026-10-19T17:30:00Z","v":13889,"vw":79.559056},{"c":79.63,"h":79.63,"l":79.55,"n":137,"o":79.57,"t":"2026-10-19T17:45:00Z","v":10433,"vw":79.580285},{"c":79.59,"h":79.64,"l":79.53,"n":243,"o":79.63,"t":"2026-10-19T18:00:00Z","v":13521,"vw":79.598083},{"c":79.53,"h":79.63,"l":79.51,"n":111,"o":79.63,"t":"2026-10-19T18:15:00Z","v":5277,"vw":79.577155},{"c":79.44,"h":79.54,"l":79.44,"n":142,"o":79.5,"t":"2026-10-19T18:30:00Z","v":8610,"vw":79.500088},{"c":79.485,"h":79.495,"l":79.42,"n":181,"o":79.47,"t":"2026-10-19T18:45:00Z","v":21040,"vw":79.477181},{"c":79.63,"h":79.63,"l":79.48,"n":141,"o":79.48,"t":"2026-10-19T19:00:00Z","v":8937,"vw":79.548561},{"c":79.66,"h":79.67,"l":79.6,"n":147,"o":79.62,"t":"2026-10-19T19:15:00Z","v":7672,"vw":79.63288},{"c":79.53,"h":79.66,"l":79.51,"n":218,"o":79.66,"t":"2026-10-19T19:30:00Z","v":12410,"vw":79.568459},{"c":79.37,"h":79.52,"l":79.36,"n":608,"o":79.52,"t":"2026-10-19T19:45:00Z","v":38060,"vw":79.421413},{"c":79.38,"h":79.38,"l":79.38,"n":4,"o":79.38,"t":"2026-10-19T20:00:00Z","v":2574,"vw":79.38},{"c":79.3,"h":79.3,"l":79.29,"n":4,"o":79.29,"t":"2026-10-20T10:00:00Z","v":473,"vw":79.297647},{"c":79.67,"h":79.69,"l":79.22,"n":329,"o":79.31,"t":"2026-10-20T13:30:00Z","v":23522,"vw":79.39017},{"c":80,"h":80,"l":79.6,"n":159,"o":79.6,"t":"2026-10-20T13:45:00Z","v":12625,"vw":79.912524},{"c":79.84,"h":80.12,"l":79.81,"n":355,"o":80.02,"t":"2026-10-20T14:00:00Z","v":37879,"vw":80.003446},{"c":80.4,"h":80.4,"l":79.82,"n":374,"o":79.84,"t":"2026-10-20T14:15:00Z","v":36778,"vw":80.180221},{"c":80.655,"h":80.655,"l":80.42,"n":444,"o":80.42,"t":"2026-10-20T14:30:00Z","v":32764,"vw":80.518341},{"c":80.74,"h":80.83,"l":80.62,"n":294,"o":80.63,"t":"2026-10-20T14:45:00Z","v":19103,"vw":80.752878},{"c":80.285,"h":80.73,"l":80.21,"n":794,"o":80.71,"t":"2026-10-20T15:00:00Z","v":129455,"vw":80.526222},{"c":80.16,"h":80.36,"l":80.16,"n":349,"o":80.3,"t":"2026-10-20T15:15:00Z","v":33222,"vw":80.271117},{"c":80.09,"h":80.145,"l":80.01,"n":201,"o":80.145,"t":"2026-10-20T15:30:00Z","v":13444,"vw":80.070059},{"c":80.08,"h":80.12,"l":80.01,"n":424,"o":80.04,"t":"2026-10-20T15:45:00Z","v":30700,"vw":80.058862},{"c":80.06,"h":80.1299,"l":80.04,"n":449,"o":80.085,"t":"2026-10-20T16:00:00Z","v":33855,"vw":80.100014},{"c":79.93,"h":80.07,"l":79.84,"n":334,"o":80.065,"t":"2026-10-20T16:15:00Z","v":26947,"vw":79.955929},{"c":80.04,"h":80.04,"l":79.915,"n":178,"o":79.94,"t":"2026-10-20T16:30:00Z","v":10325,"vw":79.942196},{"c":79.865,"h":80.06,"l":79.845,"n":159,"o":80.03,"t":"2026-10-20T16:45:00Z","v":6237,"vw":79.963232},{"c":79.915,"h":79.93,"l":79.86,"n":172,"o":79.89,"t":"2026-10-20T17:00:00Z","v":10236,"vw":79.906792},{"c":79.99,"h":79.99,"l":79.89,"n":175,"o":79.89,"t":"2026-10-20T17:15:00Z","v":7742,"vw":79.929396},{"c":80.08,"h":80.08,"l":80.02,"n":630,"o":80.0292,"t":"2026-10-20T17:30:00Z","v":41114,"vw":80.057984},{"c":80.05,"h":80.11,"l":80.03,"n":307,"o":80.1,"t":"2026-10-20T17:45:00Z","v":62110,"vw":80.105485},{"c":80.04,"h":80.09,"l":80.01,"n":245,"o":80.07,"t":"2026-10-20T18:00:00Z","v":11524,"vw":80.052485},{"c":80,"h":80.105,"l":79.98,"n":153,"o":80.085,"t":"2026-10-20T18:15:00Z","v":7440,"vw":80.058409},{"c":79.98,"h":80.04,"l":79.97,"n":241,"o":79.99,"t":"2026-10-20T18:30:00Z","v":11707,"vw":80.010313},{"c":79.9631,"h":80.04,"l":79.96,"n":318,"o":79.985,"t":"2026-10-20T18:45:00Z","v":19029,"vw":80.008274},{"c":79.92,"h":80.01,"l":79.91,"n":185,"o":80,"t":"2026-10-20T19:00:00Z","v":8868,"vw":79.967199},{"c":79.96,"h":80.03,"l":79.88,"n":703,"o":79.92,"t":"2026-10-20T19:15:00Z","v":46547,"vw":79.993534},{"c":79.85,"h":79.96,"l":79.805,"n":902,"o":79.96,"t":"2026-10-20T19:30:00Z","v":63701,"vw":79.869942},{"c":79.84,"h":79.98,"l":79.82,"n":619,"o":79.84,"t":"2026-10-20T19:45:00Z","v":34505,"vw":79.868023},{"c":79.79,"h":79.86,"l":79.79,"n":8,"o":79.86,"t":"2026-10-20T20:00:00Z","v":6272,"vw":79.856503},{"c":80.1,"h":80.16,"l":79.715,"n":77,"o":79.96,"t":"2026-10-21T13:30:00Z","v":6030,"vw":80.01547},{"c":80.29,"h":80.37,"l":80.08,"n":159,"o":80.09,"t":"2026-10-21T13:45:00Z","v":12183,"vw":80.227207},{"c":80.305,"h":80.31,"l":80.02,"n":196,"o":80.215,"t":"2026-10-21T14:00:00Z","v":15275,"vw":80.132827},{"c":80.23,"h":80.395,"l":80.21,"n":111,"o":80.35,"t":"2026-10-21T14:15:00Z","v":14200,"vw":80.33322},{"c":80.22,"h":80.28,"l":80.19,"n":163,"o":80.22,"t":"2026-10-21T14:30:00Z","v":7117,"vw":80.241695},{"c":80.22,"h":80.32,"l":80.22,"n":90,"o":80.26,"t":"2026-10-21T14:45:00Z","v":11473,"vw":80.269689},{"c":80.12,"h":80.23,"l":80.1,"n":144,"o":80.205,"t":"2026-10-21T15:00:00Z","v":7055,"vw":80.153011},{"c":80.26,"h":80.26,"l":80.115,"n":127,"o":80.14,"t":"2026-10-21T15:15:00Z","v":5140,"vw":80.163758},{"c":80.37,"h":80.425,"l":80.32,"n":50,"o":80.32,"t":"2026-10-21T15:30:00Z","v":2255,"vw":80.367838},{"c":80.375,"h":80.405,"l":80.33,"n":55,"o":80.405,"t":"2026-10-21T15:45:00Z","v":1748,"vw":80.367856},{"c":80.41,"h":80.41,"l":80.3201,"n":120,"o":80.33,"t":"2026-10-21T16:00:00Z","v":17200,"vw":80.354093},{"c":80.305,"h":80.42,"l":80.305,"n":61,"o":80.42,"t":"2026-10-21T16:15:00Z","v":3163,"vw":80.344368},{"c":80.47,"h":80.65,"l":80.33,"n":174,"o":80.35,"t":"2026-10-21T16:30:00Z","v":12352,"vw":80.425014},{"c":80.465,"h":80.52,"l":80.4201,"n":135,"o":80.52,"t":"2026-10-21T16:45:00Z","v":13809,"vw":80.472909},{"c":80.45,"h":80.45,"l":80.375,"n":55,"o":80.43,"t":"2026-10-21T17:00:00Z","v":34691,"vw":80.448861},{"c":80.49,"h":80.49,"l":80.44,"n":39,"o":80.46,"t":"2026-10-21T17:15:00Z","v":1909,"vw":80.45852},{"c":80.51,"h":80.54,"l":80.47,"n":170,"o":80.48,"t":"2026-10-21T17:30:00Z","v":11766,"vw":80.490456},{"c":80.54,"h":80.56,"l":80.48,"n":130,"o":80.52,"t":"2026-10-21T17:45:00Z","v":9391,"vw":80.526322},{"c":80.55,"h":80.56,"l":80.49,"n":65,"o":80.49,"t":"2026-10-21T18:00:00Z","v":4579,"vw":80.519057},{"c":80.4922,"h":80.56,"l":80.46,"n":52,"o":80.56,"t":"2026-10-21T18:15:00Z","v":3746,"vw":80.512819},{"c":80.45,"h":80.49,"l":80.45,"n":94,"o":80.48,"t":"2026-10-21T18:30:00Z","v":5986,"vw":80.470991},{"c":79.98,"h":80.49,"l":79.96,"n":648,"o":80.46,"t":"2026-10-21T18:45:00Z","v":60714,"vw":80.165682},{"c":79.71,"h":79.94,"l":79.56,"n":262,"o":79.94,"t":"2026-10-21T19:00:00Z","v":21520,"vw":79.727239},{"c":79.97,"h":79.98,"l":79.74,"n":498,"o":79.74,"t":"2026-10-21T19:15:00Z","v":36420,"vw":79.871063},{"c":79.97,"h":80.01,"l":79.85,"n":521,"o":79.975,"t":"2026-10-21T19:30:00Z","v":38167,"vw":79.903441},{"c":79.96,"h":80.06,"l":79.93,"n":622,"o":79.9966,"t":"2026-10-21T19:45:00Z","v":42522,"vw":79.973439},{"c":80.13,"h":80.13,"l":79.955,"n":7,"o":79.955,"t":"2026-10-21T20:00:00Z","v":2697,"vw":79.968283},{"c":80.02,"h":80.02,"l":80.02,"n":1,"o":80.02,"t":"2026-10-21T20:15:00Z","v":312,"vw":80.02},{"c":80.92,"h":81.12,"l":79.28,"n":235,"o":79.3,"t":"2026-10-22T13:30:00Z","v":17877,"vw":80.691125},{"c":81.465,"h":81.555,"l":80.94,"n":401,"o":80.94,"t":"2026-10-22T13:45:00Z","v":43911,"vw":81.248131},{"c":81.55,"h":81.73,"l":81.36,"n":1792,"o":81.47,"t":"2026-10-22T14:00:00Z","v":171575,"vw":81.503047},{"c":81.34,"h":81.77,"l":81.28,"n":1089,"o":81.61,"t":"2026-10-22T14:15:00Z","v":72905,"vw":81.491925},{"c":81.255,"h":81.39,"l":81.07,"n":1098,"o":81.36,"t":"2026-10-22T14:30:00Z","v":110759,"vw":81.183785},{"c":81.67,"h":81.67,"l":81.24,"n":990,"o":81.25,"t":"2026-10-22T14:45:00Z","v":67216,"vw":81.42133},{"c":81.585,"h":81.69,"l":81.46,"n":333,"o":81.69,"t":"2026-10-22T15:00:00Z","v":18606,"vw":81.572241},{"c":81.71,"h":81.85,"l":81.61,"n":245,"o":81.61,"t":"2026-10-22T15:15:00Z","v":11964,"vw":81.752926},{"c":81.68,"h":81.7,"l":81.57,"n":1222,"o":81.7,"t":"2026-10-22T15:30:00Z","v":101225,"vw":81.643988},{"c":81.835,"h":81.945,"l":81.67,"n":735,"o":81.68,"t":"2026-10-22T15:45:00Z","v":53056,"vw":81.760924},{"c":81.79,"h":81.945,"l":81.73,"n":475,"o":81.84,"t":"2026-10-22T16:00:00Z","v":32923,"vw":81.874},{"c":81.755,"h":81.885,"l":81.735,"n":694,"o":81.805,"t":"2026-10-22T16:15:00Z","v":52703,"vw":81.817712},{"c":81.65,"h":81.8,"l":81.57,"n":379,"o":81.755,"t":"2026-10-22T16:30:00Z","v":26339,"vw":81.709383},{"c":81.79,"h":81.8,"l":81.54,"n":1632,"o":81.62,"t":"2026-10-22T16:45:00Z","v":127324,"vw":81.688732},{"c":81.79,"h":81.86,"l":81.7,"n":383,"o":81.77,"t":"2026-10-22T17:00:00Z","v":24707,"vw":81.771022},{"c":81.69,"h":81.82,"l":81.69,"n":403,"o":81.81,"t":"2026-10-22T17:15:00Z","v":29308,"vw":81.760612},{"c":81.76,"h":81.87,"l":81.69,"n":303,"o":81.71,"t":"2026-10-22T17:30:00Z","v":23698,"vw":81.757881},{"c":81.615,"h":81.74,"l":81.54,"n":319,"o":81.74,"t":"2026-10-22T17:45:00Z","v":20895,"vw":81.622504},{"c":81.65,"h":81.67,"l":81.38,"n":1479,"o":81.61,"t":"2026-10-22T18:00:00Z","v":150882,"vw":81.545313},{"c":81.45,"h":81.635,"l":81.44,"n":582,"o":81.635,"t":"2026-10-22T18:15:00Z","v":48052,"vw":81.543444},{"c":81.43,"h":81.48,"l":81.3,"n":389,"o":81.45,"t":"2026-10-22T18:30:00Z","v":40313,"vw":81.417888},{"c":81.59,"h":81.605,"l":81.4301,"n":509,"o":81.44,"t":"2026-10-22T18:45:00Z","v":36780,"vw":81.508231},{"c":81.74,"h":81.785,"l":81.555,"n":922,"o":81.59,"t":"2026-10-22T19:00:00Z","v":69303,"vw":81.642152},{"c":81.765,"h":81.87,"l":81.74,"n":1200,"o":81.76,"t":"2026-10-22T19:15:00Z","v":106764,"vw":81.813},{"c":81.75,"h":81.82,"l":81.67,"n":780,"o":81.77,"t":"2026-10-22T19:30:00Z","v":57911,"vw":81.761138},{"c":81.94,"h":82.05,"l":81.71,"n":1743,"o":81.75,"t":"2026-10-22T19:45:00Z","v":157865,"vw":81.872329},{"c":81.92,"h":81.92,"l":81.92,"n":6,"o":81.92,"t":"2026-10-22T20:00:00Z","v":4022,"vw":81.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4913838118098488,"strike":90.13315926205196,"iv":0.2955390568835575,"gamma":0.03845973618377034,"theta":-0.02822916158882953,"vega":0.05361973445199315,"rho":0.008649642106549097,"breakevenPct":10.625662931960218},{"delta":0.2,"premium":1.0011473041081955,"strike":91.20917843286556,"iv":0.411186312613123,"gamma":0.029644404876704517,"theta":-0.04790016461179895,"vega":0.06441178436472396,"rho":0.011613049910778654,"breakevenPct":12.561432784391787},{"delta":0.25,"premium":0.9681952662721893,"strike":87.25443786982248,"iv":0.29355029585798814,"gamma":0.04691242603550296,"theta":-0.03894556213017751,"vega":0.07296508875739645,"rho":0.014609845916015208,"breakevenPct":7.693643964959316},{"delta":0.3,"premium":1.1547539149888142,"strike":85.82997762863535,"iv":0.27347069351230424,"gamma":0.055071140939597314,"theta":-0.04031901565995526,"vega":0.08015011185682326,"rho":0.017573272333674204,"breakevenPct":6.1825336225880845},{"delta":0.35,"premium":1.2443965517241378,"strike":84.5551724137931,"iv":0.23870206896551727,"gamma":0.06808448275862067,"theta":-0.038053103448275866,"vega":0.08545655172413794,"rho":0.020531256602725305,"breakevenPct":4.735801959859909},{"delta":0.4,"premium":1.3106,"strike":83.548,"iv":0.2054772,"gamma":0.0811448,"theta":-0.034816400000000004,"vega":0.0887984,"rho":0.023512019513363982,"breakevenPct":3.587158203124993},{"delta":0.45,"premium":1.5009022118742723,"strike":82.89639115250291,"iv":0.19823771827706635,"gamma":0.08641222351571595,"theta":-0.03493061699650757,"vega":0.09118288707799767,"rho":0.026521296756878258,"breakevenPct":3.0240397514369817},{"delta":0.5,"premium":1.6464202561117578,"strike":82.31431897555296,"iv":0.18496647264260768,"gamma":0.09322246798603026,"theta":-0.03341722933643772,"vega":0.09164854481955763,"rho":0.02954046737716185,"breakevenPct":2.491136757403222},{"delta":0.55,"premium":1.9903846153846159,"strike":81.7051282051282,"iv":0.1893589743589744,"gamma":0.09100256410256409,"theta":-0.03428076923076923,"vega":0.09101538461538461,"rho":0.032551867182205506,"breakevenPct":2.167374048477557},{"delta":0.6,"premium":2.567307692307692,"strike":81.06410256410257,"iv":0.2144871794871795,"gamma":0.07818205128205127,"theta":-0.037934615384615386,"vega":0.08909230769230769,"rho":0.03555414472588052,"breakevenPct":2.0891238481570484},{"delta":0.65,"premium":2.951704545454546,"strike":80.43181818181819,"iv":0.21398863636363635,"gamma":0.07451363636363637,"theta":-0.03682272727272727,"vega":0.08503636363636365,"rho":0.038558589441833394,"breakevenPct":1.7865267666903406},{"delta":0.7,"premium":3.499566630552545,"strike":79.65763813651138,"iv":0.21918060671722642,"gamma":0.06893401950162516,"theta":-0.035871180931744316,"vega":0.07985752979414953,"rho":0.04146562978909665,"breakevenPct":1.5102597254198282},{"delta":0.75,"premium":4.447562296858072,"strike":78.57421451787648,"iv":0.2428534127843987,"gamma":0.057016359696641386,"theta":-0.036412892741061756,"vega":0.07276110509209101,"rho":0.04416131161333206,"breakevenPct":1.3449424007990263},{"delta":0.8,"premium":4.44453455571227,"strike":78.33145275035261,"iv":0.2168188998589562,"gamma":0.05825712270803951,"theta":-0.031197884344146675,"vega":0.06416078984485189,"rho":0.04737777367421591,"breakevenPct":1.0449063794737292},{"delta":0.85,"premium":3.467765039127796,"strike":78.94569518840915,"iv":0.13906067620941076,"gamma":0.07245865847725456,"theta":-0.019729242236756265,"vega":0.05363592253289237,"rho":0.05114601880673759,"breakevenPct":0.602368441817553},{"delta":0.9,"premium":4.290169637739285,"strike":77.90137188858503,"iv":0.1402275263903868,"gamma":0.05243285996291891,"theta":-0.012599285251299643,"vega":0.038942125088514516,"rho":0.05426744083358456,"breakevenPct":0.33147158975136326}],"put":[{"delta":0.15,"premium":0.668026788941067,"strike":74.62789284423573,"iv":0.34986685550281255,"gamma":0.029355806613329885,"theta":-0.03133066504283614,"vega":0.053768005999592354,"rho":-0.010698463973219219,"breakevenPct":9.716960381720385},{"delta":0.2,"premium":0.9388888888888894,"strike":76.04444444444444,"iv":0.34722444444444456,"gamma":0.03495555555555554,"theta":-0.03680444444444446,"vega":0.06462,"rho":-0.014223666028259236,"breakevenPct":8.31841362847223},{"delta":0.25,"premium":1.040609348914858,"strike":78.03672787979967,"iv":0.28936928213689483,"gamma":0.04749549248747913,"theta":-0.034305676126878126,"vega":0.07330116861435726,"rho":-0.01775992556718503,"breakevenPct":6.010597496478515},{"delta":0.3,"premium":1.3953672787979967,"strike":78.87145242070117,"iv":0.3023075125208681,"gamma":0.049665776293823044,"theta":-0.03898013355592654,"vega":0.08014590984974958,"rho":-0.021320762397981113,"breakevenPct":5.4247007545127355},{"delta":0.35,"premium":1.3964067278287458,"strike":80.35372069317023,"iv":0.23770591233435268,"gamma":0.06794791029561673,"theta":-0.031810601427115184,"vega":0.08485902140672782,"rho":-0.02487598663375612,"breakevenPct":3.6165601009015114},{"delta":0.4,"premium":1.9315749235474011,"strike":80.86340468909276,"iv":0.27618705402650356,"gamma":0.06081233435270132,"theta":-0.038742303771661574,"vega":0.08883455657492355,"rho":-0.028425208794413244,"breakevenPct":3.6476687432307653},{"delta":0.45,"premium":2.1961920529801326,"strike":81.60596026490066,"iv":0.2684423841059602,"gamma":0.0639294701986755,"theta":-0.03799437086092715,"vega":0.09111192052980133,"rho":-0.031933428494201624,"breakevenPct":3.0642477881829544},{"delta":0.5,"premium":2.7031802120141344,"strike":82.46289752650176,"iv":0.2764194346289753,"gamma":0.06275618374558303,"theta":-0.03912367491166078,"vega":0.0919,"rho":-0.03556235111125532,"breakevenPct":2.6370638250883465},{"delta":0.55,"premium":3.5327491785323115,"strike":83.42935377875138,"iv":0.30711423877327493,"gamma":0.055775246440306674,"theta":-0.042915224534501646,"vega":0.09101982475355969,"rho":-0.03935034460883332,"breakevenPct":2.4699650876232244},{"delta":0.6,"premium":4.381599123767797,"strike":84.52464403066813,"iv":0.32704852135815987,"gamma":0.05112026286966046,"theta":-0.04422957283680175,"vega":0.08877447973713035,"rho":-0.043193846053570545,"breakevenPct":2.1691346351314382},{"delta":0.65,"premium":3.369554753309267,"strike":84.39951865222623,"iv":0.2210868832731649,"gamma":0.07308531889290011,"theta":-0.026259205776173286,"vega":0.08516209386281588,"rho":-0.04600503972910842,"breakevenPct":1.0864698499548742},{"delta":0.7,"premium":4.482671480144402,"strike":85.6028880866426,"iv":0.2538787003610108,"gamma":0.05978808664259929,"theta":-0.028244765342960287,"vega":0.0799274368231047,"rho":-0.049910649918825815,"breakevenPct":0.9762980877707548},{"delta":0.75,"premium":5.441611479028698,"strike":86.73951434878587,"iv":0.2685454746136865,"gamma":0.051184768211920535,"theta":-0.026755408388520974,"vega":0.07324525386313466,"rho":-0.05376907602374421,"breakevenPct":0.7593959109409547},{"delta":0.8,"premium":7.294776119402987,"strike":88.73134328358209,"iv":0.30721940298507466,"gamma":0.03949701492537312,"theta":-0.0264,"vega":0.06462089552238806,"rho":-0.05828972014426856,"breakevenPct":0.5901279734141767},{"delta":0.85,"premium":10.416666666666666,"strike":92,"iv":0.36546666666666666,"gamma":0.027833333333333335,"theta":-0.025099999999999997,"vega":0.0537,"rho":-0.06380710688656674,"breakevenPct":0.4109700520833354}]},"raw":{"call":[{"delta":0.15,"premium":0.4913838118098488,"strike":90.13315926205196,"iv":0.2955390568835575,"gamma":0.03845973618377034,"theta":-0.02822916158882953,"vega":0.05361973445199315,"rho":0.008649642106549097,"breakevenPct":10.625662931960218},{"delta":0.2,"premium":1.0011473041081955,"strike":91.20917843286556,"iv":0.411186312613123,"gamma":0.029644404876704517,"theta":-0.04790016461179895,"vega":0.06441178436472396,"rho":0.011613049910778654,"breakevenPct":12.561432784391787},{"delta":0.25,"premium":0.9681952662721893,"strike":87.25443786982248,"iv":0.29355029585798814,"gamma":0.04691242603550296,"theta":-0.03894556213017751,"vega":0.07296508875739645,"rho":0.014609845916015208,"breakevenPct":7.693643964959316},{"delta":0.3,"premium":1.1547539149888142,"strike":85.82997762863535,"iv":0.27347069351230424,"gamma":0.055071140939597314,"theta":-0.04031901565995526,"vega":0.08015011185682326,"rho":0.017573272333674204,"breakevenPct":6.1825336225880845},{"delta":0.35,"premium":1.2443965517241378,"strike":84.5551724137931,"iv":0.23870206896551727,"gamma":0.06808448275862067,"theta":-0.038053103448275866,"vega":0.08545655172413794,"rho":0.020531256602725305,"breakevenPct":4.735801959859909},{"delta":0.4,"premium":1.3106,"strike":83.548,"iv":0.2054772,"gamma":0.0811448,"theta":-0.034816400000000004,"vega":0.0887984,"rho":0.023512019513363982,"breakevenPct":3.587158203124993},{"delta":0.45,"premium":1.5009022118742723,"strike":82.89639115250291,"iv":0.19823771827706635,"gamma":0.08641222351571595,"theta":-0.03493061699650757,"vega":0.09118288707799767,"rho":0.026521296756878258,"breakevenPct":3.0240397514369817},{"delta":0.5,"premium":1.6464202561117578,"strike":82.31431897555296,"iv":0.18496647264260768,"gamma":0.09322246798603026,"theta":-0.03341722933643772,"vega":0.09164854481955763,"rho":0.02954046737716185,"breakevenPct":2.491136757403222},{"delta":0.55,"premium":1.9903846153846159,"strike":81.7051282051282,"iv":0.1893589743589744,"gamma":0.09100256410256409,"theta":-0.03428076923076923,"vega":0.09101538461538461,"rho":0.032551867182205506,"breakevenPct":2.167374048477557},{"delta":0.6,"premium":2.567307692307692,"strike":81.06410256410257,"iv":0.2144871794871795,"gamma":0.07818205128205127,"theta":-0.037934615384615386,"vega":0.08909230769230769,"rho":0.03555414472588052,"breakevenPct":2.0891238481570484},{"delta":0.65,"premium":2.951704545454546,"strike":80.43181818181819,"iv":0.21398863636363635,"gamma":0.07451363636363637,"theta":-0.03682272727272727,"vega":0.08503636363636365,"rho":0.038558589441833394,"breakevenPct":1.7865267666903406},{"delta":0.7,"premium":3.499566630552545,"strike":79.65763813651138,"iv":0.21918060671722642,"gamma":0.06893401950162516,"theta":-0.035871180931744316,"vega":0.07985752979414953,"rho":0.04146562978909665,"breakevenPct":1.5102597254198282},{"delta":0.75,"premium":4.447562296858072,"strike":78.57421451787648,"iv":0.2428534127843987,"gamma":0.057016359696641386,"theta":-0.036412892741061756,"vega":0.07276110509209101,"rho":0.04416131161333206,"breakevenPct":1.3449424007990263},{"delta":0.8,"premium":4.44453455571227,"strike":78.33145275035261,"iv":0.2168188998589562,"gamma":0.05825712270803951,"theta":-0.031197884344146675,"vega":0.06416078984485189,"rho":0.04737777367421591,"breakevenPct":1.0449063794737292},{"delta":0.85,"premium":3.467765039127796,"strike":78.94569518840915,"iv":0.13906067620941076,"gamma":0.07245865847725456,"theta":-0.019729242236756265,"vega":0.05363592253289237,"rho":0.05114601880673759,"breakevenPct":0.602368441817553},{"delta":0.9,"premium":4.290169637739285,"strike":77.90137188858503,"iv":0.1402275263903868,"gamma":0.05243285996291891,"theta":-0.012599285251299643,"vega":0.038942125088514516,"rho":0.05426744083358456,"breakevenPct":0.33147158975136326}],"put":[{"delta":0.15,"premium":0.668026788941067,"strike":74.62789284423573,"iv":0.34986685550281255,"gamma":0.029355806613329885,"theta":-0.03133066504283614,"vega":0.053768005999592354,"rho":-0.010698463973219219,"breakevenPct":9.716960381720385},{"delta":0.2,"premium":0.9388888888888894,"strike":76.04444444444444,"iv":0.34722444444444456,"gamma":0.03495555555555554,"theta":-0.03680444444444446,"vega":0.06462,"rho":-0.014223666028259236,"breakevenPct":8.31841362847223},{"delta":0.25,"premium":1.040609348914858,"strike":78.03672787979967,"iv":0.28936928213689483,"gamma":0.04749549248747913,"theta":-0.034305676126878126,"vega":0.07330116861435726,"rho":-0.01775992556718503,"breakevenPct":6.010597496478515},{"delta":0.3,"premium":1.3953672787979967,"strike":78.87145242070117,"iv":0.3023075125208681,"gamma":0.049665776293823044,"theta":-0.03898013355592654,"vega":0.08014590984974958,"rho":-0.021320762397981113,"breakevenPct":5.4247007545127355},{"delta":0.35,"premium":1.3964067278287458,"strike":80.35372069317023,"iv":0.23770591233435268,"gamma":0.06794791029561673,"theta":-0.031810601427115184,"vega":0.08485902140672782,"rho":-0.02487598663375612,"breakevenPct":3.6165601009015114},{"delta":0.4,"premium":1.9315749235474011,"strike":80.86340468909276,"iv":0.27618705402650356,"gamma":0.06081233435270132,"theta":-0.038742303771661574,"vega":0.08883455657492355,"rho":-0.028425208794413244,"breakevenPct":3.6476687432307653},{"delta":0.45,"premium":2.1961920529801326,"strike":81.60596026490066,"iv":0.2684423841059602,"gamma":0.0639294701986755,"theta":-0.03799437086092715,"vega":0.09111192052980133,"rho":-0.031933428494201624,"breakevenPct":3.0642477881829544},{"delta":0.5,"premium":2.7031802120141344,"strike":82.46289752650176,"iv":0.2764194346289753,"gamma":0.06275618374558303,"theta":-0.03912367491166078,"vega":0.0919,"rho":-0.03556235111125532,"breakevenPct":2.6370638250883465},{"delta":0.55,"premium":3.5327491785323115,"strike":83.42935377875138,"iv":0.30711423877327493,"gamma":0.055775246440306674,"theta":-0.042915224534501646,"vega":0.09101982475355969,"rho":-0.03935034460883332,"breakevenPct":2.4699650876232244},{"delta":0.6,"premium":4.381599123767797,"strike":84.52464403066813,"iv":0.32704852135815987,"gamma":0.05112026286966046,"theta":-0.04422957283680175,"vega":0.08877447973713035,"rho":-0.043193846053570545,"breakevenPct":2.1691346351314382},{"delta":0.65,"premium":3.369554753309267,"strike":84.39951865222623,"iv":0.2210868832731649,"gamma":0.07308531889290011,"theta":-0.026259205776173286,"vega":0.08516209386281588,"rho":-0.04600503972910842,"breakevenPct":1.0864698499548742},{"delta":0.7,"premium":4.482671480144402,"strike":85.6028880866426,"iv":0.2538787003610108,"gamma":0.05978808664259929,"theta":-0.028244765342960287,"vega":0.0799274368231047,"rho":-0.049910649918825815,"breakevenPct":0.9762980877707548},{"delta":0.75,"premium":5.441611479028698,"strike":86.73951434878587,"iv":0.2685454746136865,"gamma":0.051184768211920535,"theta":-0.026755408388520974,"vega":0.07324525386313466,"rho":-0.05376907602374421,"breakevenPct":0.7593959109409547},{"delta":0.8,"premium":7.294776119402987,"strike":88.73134328358209,"iv":0.30721940298507466,"gamma":0.03949701492537312,"theta":-0.0264,"vega":0.06462089552238806,"rho":-0.05828972014426856,"breakevenPct":0.5901279734141767},{"delta":0.85,"premium":10.416666666666666,"strike":92,"iv":0.36546666666666666,"gamma":0.027833333333333335,"theta":-0.025099999999999997,"vega":0.0537,"rho":-0.06380710688656674,"breakevenPct":0.4109700520833354}]}},"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"}}