{"symbol":"JAVA","url":"https://intraalpha.com/companies/JAVA","capturedAt":"2026-10-23T00:21:36.621Z","state":"ready","quote":{"symbol":"JAVA","last_price":82.91,"prev_close":82.92,"regular_close":82.91,"change":-0.01,"change_pct":-0.0121,"regular_change":-0.01,"regular_change_pct":-0.0121,"extended_change":0,"extended_change_pct":0,"bid":82.01,"ask":83.72,"bid_size":3000,"ask_size":3000,"volume":597827,"vwap":82.754464,"open":82.7,"high":82.95,"low":82.315,"close":82.91,"trade_count":4199,"last_trade_at":"2026-10-23T00:00:00.176602987Z","last_quote_at":"2026-10-22T21:14:27.795744137Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:33.830616158-04:00","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":7000000000,"net_expense_ratio":0.0044,"portfolio_turnover":1.24,"dividend_yield":0.0113,"inception_date":"2021-10-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:36.172385+00:00"},"optionObservedAt":"2026-10-22T19:51:38.048Z","bars":[{"c":82.4394,"h":82.51,"l":82.43,"n":16,"o":82.51,"t":"2026-10-16T13:30:00Z","v":7717,"vw":82.498582},{"c":82.5,"h":82.57,"l":82.445,"n":33,"o":82.445,"t":"2026-10-16T13:35:00Z","v":2815,"vw":82.513885},{"c":82.54,"h":82.57,"l":82.5,"n":30,"o":82.535,"t":"2026-10-16T13:40:00Z","v":3835,"vw":82.536707},{"c":82.6,"h":82.605,"l":82.5224,"n":43,"o":82.54,"t":"2026-10-16T13:45:00Z","v":3724,"vw":82.577702},{"c":82.62,"h":82.66,"l":82.6,"n":50,"o":82.63,"t":"2026-10-16T13:50:00Z","v":4968,"vw":82.621508},{"c":82.63,"h":82.66,"l":82.62,"n":22,"o":82.64,"t":"2026-10-16T13:55:00Z","v":2113,"vw":82.642217},{"c":82.56,"h":82.6317,"l":82.56,"n":26,"o":82.6,"t":"2026-10-16T14:00:00Z","v":2249,"vw":82.60819},{"c":82.54,"h":82.55,"l":82.51,"n":13,"o":82.55,"t":"2026-10-16T14:05:00Z","v":672,"vw":82.534},{"c":82.475,"h":82.53,"l":82.4617,"n":25,"o":82.53,"t":"2026-10-16T14:10:00Z","v":2733,"vw":82.500202},{"c":82.48,"h":82.48,"l":82.46,"n":32,"o":82.48,"t":"2026-10-16T14:15:00Z","v":2000,"vw":82.466798},{"c":82.48,"h":82.48,"l":82.47,"n":9,"o":82.47,"t":"2026-10-16T14:20:00Z","v":672,"vw":82.472},{"c":82.5001,"h":82.53,"l":82.5,"n":10,"o":82.51,"t":"2026-10-16T14:25:00Z","v":4104,"vw":82.501841},{"c":82.499,"h":82.525,"l":82.495,"n":40,"o":82.51,"t":"2026-10-16T14:30:00Z","v":3135,"vw":82.50577},{"c":82.5299,"h":82.5299,"l":82.5,"n":6,"o":82.5,"t":"2026-10-16T14:35:00Z","v":1944,"vw":82.527294},{"c":82.47,"h":82.5159,"l":82.47,"n":24,"o":82.5159,"t":"2026-10-16T14:40:00Z","v":3083,"vw":82.496972},{"c":82.5045,"h":82.52,"l":82.465,"n":13,"o":82.465,"t":"2026-10-16T14:45:00Z","v":1072,"vw":82.50738},{"c":82.53,"h":82.57,"l":82.53,"n":25,"o":82.5499,"t":"2026-10-16T14:50:00Z","v":5997,"vw":82.540923},{"c":82.5491,"h":82.555,"l":82.5342,"n":23,"o":82.55,"t":"2026-10-16T14:55:00Z","v":14566,"vw":82.548627},{"c":82.57,"h":82.571,"l":82.54,"n":46,"o":82.54,"t":"2026-10-16T15:00:00Z","v":16199,"vw":82.552577},{"c":82.52,"h":82.55,"l":82.52,"n":15,"o":82.55,"t":"2026-10-16T15:05:00Z","v":1149,"vw":82.532538},{"c":82.53,"h":82.545,"l":82.5259,"n":10,"o":82.5259,"t":"2026-10-16T15:10:00Z","v":1005,"vw":82.534203},{"c":82.51,"h":82.53,"l":82.485,"n":20,"o":82.53,"t":"2026-10-16T15:15:00Z","v":1720,"vw":82.49335},{"c":82.425,"h":82.51,"l":82.425,"n":11,"o":82.51,"t":"2026-10-16T15:20:00Z","v":698,"vw":82.468178},{"c":82.4,"h":82.43,"l":82.4,"n":20,"o":82.42,"t":"2026-10-16T15:25:00Z","v":1955,"vw":82.416102},{"c":82.425,"h":82.425,"l":82.4,"n":3,"o":82.4,"t":"2026-10-16T15:30:00Z","v":201,"vw":82.4125},{"c":82.41,"h":82.42,"l":82.4,"n":19,"o":82.42,"t":"2026-10-16T15:35:00Z","v":7186,"vw":82.418202},{"c":82.315,"h":82.39,"l":82.315,"n":13,"o":82.39,"t":"2026-10-16T15:40:00Z","v":1974,"vw":82.338582},{"c":82.365,"h":82.365,"l":82.315,"n":16,"o":82.315,"t":"2026-10-16T15:45:00Z","v":1554,"vw":82.344132},{"c":82.295,"h":82.32,"l":82.295,"n":19,"o":82.32,"t":"2026-10-16T15:50:00Z","v":1619,"vw":82.311923},{"c":82.21,"h":82.265,"l":82.2,"n":11,"o":82.2641,"t":"2026-10-16T15:55:00Z","v":2710,"vw":82.213617},{"c":82.13,"h":82.19,"l":82.13,"n":15,"o":82.19,"t":"2026-10-16T16:00:00Z","v":1134,"vw":82.159444},{"c":82.185,"h":82.195,"l":82.185,"n":2,"o":82.195,"t":"2026-10-16T16:05:00Z","v":300,"vw":82.191667},{"c":82.21,"h":82.21,"l":82.18,"n":19,"o":82.1945,"t":"2026-10-16T16:10:00Z","v":2104,"vw":82.196124},{"c":82.175,"h":82.2,"l":82.175,"n":15,"o":82.2,"t":"2026-10-16T16:15:00Z","v":2115,"vw":82.182712},{"c":82.2,"h":82.23,"l":82.19,"n":13,"o":82.2,"t":"2026-10-16T16:20:00Z","v":2251,"vw":82.217543},{"c":82.185,"h":82.2124,"l":82.185,"n":31,"o":82.195,"t":"2026-10-16T16:25:00Z","v":16214,"vw":82.207353},{"c":82.12,"h":82.12,"l":82.12,"n":2,"o":82.12,"t":"2026-10-16T16:30:00Z","v":452,"vw":82.12},{"c":82.1,"h":82.12,"l":82.1,"n":11,"o":82.12,"t":"2026-10-16T16:35:00Z","v":1393,"vw":82.106118},{"c":82.091,"h":82.1,"l":82.09,"n":4,"o":82.09,"t":"2026-10-16T16:40:00Z","v":805,"vw":82.092497},{"c":82.07,"h":82.115,"l":82.07,"n":11,"o":82.115,"t":"2026-10-16T16:45:00Z","v":1493,"vw":82.0908},{"c":82.045,"h":82.05,"l":82.03,"n":9,"o":82.05,"t":"2026-10-16T16:50:00Z","v":1786,"vw":82.039847},{"c":82.065,"h":82.065,"l":82.03,"n":26,"o":82.0484,"t":"2026-10-16T16:55:00Z","v":4952,"vw":82.051207},{"c":81.99,"h":82.04,"l":81.98,"n":9,"o":82.04,"t":"2026-10-16T17:00:00Z","v":1074,"vw":81.997875},{"c":81.84,"h":81.92,"l":81.84,"n":18,"o":81.911,"t":"2026-10-16T17:05:00Z","v":1366,"vw":81.879268},{"c":81.8301,"h":81.8301,"l":81.83,"n":2,"o":81.83,"t":"2026-10-16T17:10:00Z","v":267,"vw":81.830063},{"c":81.815,"h":81.815,"l":81.805,"n":2,"o":81.805,"t":"2026-10-16T17:15:00Z","v":439,"vw":81.811264},{"c":81.835,"h":81.835,"l":81.78,"n":15,"o":81.7809,"t":"2026-10-16T17:20:00Z","v":1933,"vw":81.811715},{"c":81.9,"h":81.91,"l":81.85,"n":6,"o":81.85,"t":"2026-10-16T17:25:00Z","v":748,"vw":81.884832},{"c":81.94,"h":81.94,"l":81.91,"n":25,"o":81.92,"t":"2026-10-16T17:30:00Z","v":2197,"vw":81.921145},{"c":81.935,"h":81.96,"l":81.935,"n":23,"o":81.96,"t":"2026-10-16T17:35:00Z","v":3806,"vw":81.939381},{"c":81.975,"h":82.03,"l":81.9199,"n":40,"o":81.9199,"t":"2026-10-16T17:40:00Z","v":2891,"vw":81.978406},{"c":81.96,"h":81.99,"l":81.96,"n":9,"o":81.99,"t":"2026-10-16T17:45:00Z","v":1419,"vw":81.969363},{"c":81.86,"h":81.93,"l":81.86,"n":17,"o":81.93,"t":"2026-10-16T17:50:00Z","v":4699,"vw":81.911326},{"c":81.83,"h":81.86,"l":81.815,"n":17,"o":81.86,"t":"2026-10-16T17:55:00Z","v":1040,"vw":81.826985},{"c":81.75,"h":81.8,"l":81.734,"n":22,"o":81.78,"t":"2026-10-16T18:00:00Z","v":2946,"vw":81.768435},{"c":81.815,"h":81.815,"l":81.77,"n":16,"o":81.78,"t":"2026-10-16T18:05:00Z","v":4268,"vw":81.803347},{"c":81.8,"h":81.83,"l":81.8,"n":15,"o":81.8244,"t":"2026-10-16T18:10:00Z","v":4297,"vw":81.815529},{"c":81.81,"h":81.83,"l":81.799,"n":11,"o":81.83,"t":"2026-10-16T18:15:00Z","v":1347,"vw":81.814527},{"c":81.8,"h":81.8,"l":81.745,"n":15,"o":81.745,"t":"2026-10-16T18:20:00Z","v":1707,"vw":81.768108},{"c":81.7455,"h":81.78,"l":81.74,"n":9,"o":81.78,"t":"2026-10-16T18:25:00Z","v":695,"vw":81.751715},{"c":81.78,"h":81.79,"l":81.72,"n":25,"o":81.72,"t":"2026-10-16T18:30:00Z","v":2273,"vw":81.768546},{"c":81.78,"h":81.79,"l":81.72,"n":31,"o":81.78,"t":"2026-10-16T18:35:00Z","v":6476,"vw":81.75551},{"c":81.79,"h":81.8,"l":81.77,"n":11,"o":81.78,"t":"2026-10-16T18:40:00Z","v":2129,"vw":81.78734},{"c":81.81,"h":81.82,"l":81.795,"n":24,"o":81.8,"t":"2026-10-16T18:45:00Z","v":3135,"vw":81.804083},{"c":81.78,"h":81.81,"l":81.77,"n":46,"o":81.81,"t":"2026-10-16T18:50:00Z","v":10462,"vw":81.793686},{"c":81.79,"h":81.79,"l":81.735,"n":16,"o":81.735,"t":"2026-10-16T18:55:00Z","v":1212,"vw":81.772729},{"c":81.81,"h":81.81,"l":81.79,"n":4,"o":81.79,"t":"2026-10-16T19:00:00Z","v":556,"vw":81.797197},{"c":81.74,"h":81.8,"l":81.72,"n":24,"o":81.77,"t":"2026-10-16T19:05:00Z","v":3570,"vw":81.749416},{"c":81.82,"h":81.825,"l":81.7797,"n":13,"o":81.7797,"t":"2026-10-16T19:10:00Z","v":2485,"vw":81.809877},{"c":81.78,"h":81.8702,"l":81.775,"n":9,"o":81.8702,"t":"2026-10-16T19:15:00Z","v":871,"vw":81.822866},{"c":81.825,"h":81.83,"l":81.8,"n":29,"o":81.83,"t":"2026-10-16T19:20:00Z","v":4724,"vw":81.827387},{"c":81.82,"h":81.85,"l":81.8,"n":29,"o":81.8499,"t":"2026-10-16T19:25:00Z","v":5799,"vw":81.813227},{"c":81.83,"h":81.87,"l":81.82,"n":21,"o":81.85,"t":"2026-10-16T19:30:00Z","v":6697,"vw":81.830787},{"c":81.84,"h":81.89,"l":81.83,"n":33,"o":81.89,"t":"2026-10-16T19:35:00Z","v":2556,"vw":81.857452},{"c":81.82,"h":81.8349,"l":81.8086,"n":14,"o":81.8349,"t":"2026-10-16T19:40:00Z","v":861,"vw":81.819566},{"c":81.87,"h":81.88,"l":81.82,"n":48,"o":81.83,"t":"2026-10-16T19:45:00Z","v":15218,"vw":81.85266},{"c":81.92,"h":81.95,"l":81.87,"n":32,"o":81.87,"t":"2026-10-16T19:50:00Z","v":3034,"vw":81.929857},{"c":81.98,"h":82.0045,"l":81.92,"n":74,"o":81.935,"t":"2026-10-16T19:55:00Z","v":9843,"vw":81.961435},{"c":82,"h":82,"l":82,"n":9,"o":82,"t":"2026-10-16T20:00:00Z","v":532,"vw":82},{"c":82.125,"h":82.16,"l":82.08,"n":16,"o":82.09,"t":"2026-10-19T13:30:00Z","v":12612,"vw":82.102128},{"c":82.13,"h":82.145,"l":82.05,"n":30,"o":82.05,"t":"2026-10-19T13:35:00Z","v":3178,"vw":82.087017},{"c":82.02,"h":82.14,"l":82.02,"n":17,"o":82.12,"t":"2026-10-19T13:40:00Z","v":1979,"vw":82.061662},{"c":82,"h":82.0051,"l":81.99,"n":12,"o":82,"t":"2026-10-19T13:45:00Z","v":1031,"vw":81.998376},{"c":81.97,"h":81.98,"l":81.955,"n":4,"o":81.98,"t":"2026-10-19T13:50:00Z","v":777,"vw":81.964009},{"c":81.97,"h":82,"l":81.95,"n":32,"o":81.95,"t":"2026-10-19T13:55:00Z","v":4297,"vw":81.98176},{"c":81.93,"h":81.99,"l":81.93,"n":14,"o":81.98,"t":"2026-10-19T14:00:00Z","v":2273,"vw":81.974464},{"c":81.97,"h":82,"l":81.97,"n":18,"o":81.97,"t":"2026-10-19T14:05:00Z","v":3636,"vw":81.976742},{"c":82.06,"h":82.06,"l":81.99,"n":22,"o":82.01,"t":"2026-10-19T14:10:00Z","v":4862,"vw":82.024029},{"c":82.09,"h":82.12,"l":82.09,"n":17,"o":82.11,"t":"2026-10-19T14:15:00Z","v":4453,"vw":82.105654},{"c":82.04,"h":82.05,"l":82.04,"n":7,"o":82.05,"t":"2026-10-19T14:20:00Z","v":723,"vw":82.044615},{"c":81.99,"h":82.04,"l":81.99,"n":14,"o":82.04,"t":"2026-10-19T14:25:00Z","v":2450,"vw":82.016615},{"c":81.945,"h":82.04,"l":81.94,"n":31,"o":82.04,"t":"2026-10-19T14:30:00Z","v":8554,"vw":81.993858},{"c":81.9345,"h":81.971,"l":81.9345,"n":16,"o":81.941,"t":"2026-10-19T14:35:00Z","v":2250,"vw":81.954376},{"c":81.93,"h":81.965,"l":81.93,"n":24,"o":81.95,"t":"2026-10-19T14:40:00Z","v":1739,"vw":81.948043},{"c":81.96,"h":81.975,"l":81.93,"n":28,"o":81.93,"t":"2026-10-19T14:45:00Z","v":2587,"vw":81.957587},{"c":81.98,"h":81.98,"l":81.93,"n":11,"o":81.95,"t":"2026-10-19T14:50:00Z","v":3991,"vw":81.953302},{"c":82.01,"h":82.01,"l":81.9799,"n":15,"o":81.99,"t":"2026-10-19T14:55:00Z","v":1878,"vw":81.997027},{"c":82.055,"h":82.0651,"l":82.03,"n":23,"o":82.05,"t":"2026-10-19T15:05:00Z","v":2357,"vw":82.047337},{"c":82.07,"h":82.0851,"l":82.05,"n":23,"o":82.06,"t":"2026-10-19T15:10:00Z","v":13180,"vw":82.077802},{"c":82.11,"h":82.1321,"l":82.07,"n":39,"o":82.075,"t":"2026-10-19T15:15:00Z","v":3986,"vw":82.087602},{"c":82.1299,"h":82.1299,"l":82.09,"n":18,"o":82.11,"t":"2026-10-19T15:20:00Z","v":1657,"vw":82.102756},{"c":82.16,"h":82.16,"l":82.12,"n":5,"o":82.12,"t":"2026-10-19T15:25:00Z","v":305,"vw":82.14},{"c":82.11,"h":82.12,"l":82.09,"n":15,"o":82.11,"t":"2026-10-19T15:30:00Z","v":1324,"vw":82.113019},{"c":82.13,"h":82.13,"l":82.11,"n":4,"o":82.11,"t":"2026-10-19T15:35:00Z","v":380,"vw":82.116667},{"c":82.1,"h":82.11,"l":82.1,"n":5,"o":82.1,"t":"2026-10-19T15:40:00Z","v":809,"vw":82.1025},{"c":82.09,"h":82.11,"l":82.075,"n":22,"o":82.1,"t":"2026-10-19T15:45:00Z","v":1914,"vw":82.10118},{"c":82.08,"h":82.09,"l":82.07,"n":26,"o":82.08,"t":"2026-10-19T15:50:00Z","v":3590,"vw":82.082499},{"c":82.04,"h":82.09,"l":82.0316,"n":37,"o":82.06,"t":"2026-10-19T15:55:00Z","v":5433,"vw":82.058785},{"c":81.955,"h":82.04,"l":81.91,"n":81,"o":82.03,"t":"2026-10-19T16:00:00Z","v":18094,"vw":81.985882},{"c":81.915,"h":81.9554,"l":81.915,"n":14,"o":81.945,"t":"2026-10-19T16:05:00Z","v":1233,"vw":81.932984},{"c":81.95,"h":81.965,"l":81.93,"n":19,"o":81.93,"t":"2026-10-19T16:10:00Z","v":2471,"vw":81.94736},{"c":81.98,"h":81.99,"l":81.945,"n":16,"o":81.95,"t":"2026-10-19T16:15:00Z","v":1767,"vw":81.97669},{"c":81.975,"h":81.98,"l":81.96,"n":31,"o":81.9735,"t":"2026-10-19T16:20:00Z","v":4951,"vw":81.969794},{"c":81.96,"h":81.96,"l":81.96,"n":6,"o":81.96,"t":"2026-10-19T16:25:00Z","v":2525,"vw":81.96},{"c":81.98,"h":81.98,"l":81.95,"n":30,"o":81.98,"t":"2026-10-19T16:30:00Z","v":4119,"vw":81.967178},{"c":81.96,"h":81.96,"l":81.96,"n":11,"o":81.96,"t":"2026-10-19T16:35:00Z","v":592,"vw":81.96},{"c":81.97,"h":81.975,"l":81.965,"n":22,"o":81.965,"t":"2026-10-19T16:40:00Z","v":3665,"vw":81.967553},{"c":81.97,"h":81.975,"l":81.95,"n":23,"o":81.975,"t":"2026-10-19T16:45:00Z","v":1924,"vw":81.96667},{"c":81.97,"h":81.98,"l":81.97,"n":7,"o":81.98,"t":"2026-10-19T16:50:00Z","v":455,"vw":81.973631},{"c":81.97,"h":81.976,"l":81.9545,"n":15,"o":81.96,"t":"2026-10-19T16:55:00Z","v":7618,"vw":81.969301},{"c":81.96,"h":81.96,"l":81.95,"n":13,"o":81.96,"t":"2026-10-19T17:00:00Z","v":1904,"vw":81.955775},{"c":81.93,"h":81.94,"l":81.92,"n":32,"o":81.94,"t":"2026-10-19T17:05:00Z","v":4209,"vw":81.934005},{"c":81.965,"h":81.965,"l":81.93,"n":19,"o":81.93,"t":"2026-10-19T17:10:00Z","v":2306,"vw":81.946432},{"c":81.98,"h":81.98,"l":81.955,"n":10,"o":81.96,"t":"2026-10-19T17:15:00Z","v":1000,"vw":81.96133},{"c":81.97,"h":81.97,"l":81.94,"n":18,"o":81.9454,"t":"2026-10-19T17:20:00Z","v":1875,"vw":81.959099},{"c":81.98,"h":81.985,"l":81.969,"n":27,"o":81.98,"t":"2026-10-19T17:25:00Z","v":2993,"vw":81.979275},{"c":81.98,"h":81.98,"l":81.96,"n":21,"o":81.98,"t":"2026-10-19T17:30:00Z","v":3722,"vw":81.96712},{"c":81.97,"h":81.97,"l":81.96,"n":10,"o":81.96,"t":"2026-10-19T17:35:00Z","v":1381,"vw":81.966256},{"c":81.99,"h":82.005,"l":81.96,"n":79,"o":81.96,"t":"2026-10-19T17:40:00Z","v":8793,"vw":81.988725},{"c":81.98,"h":82,"l":81.98,"n":13,"o":81.985,"t":"2026-10-19T17:45:00Z","v":876,"vw":81.988711},{"c":82,"h":82.01,"l":81.98,"n":19,"o":82,"t":"2026-10-19T17:50:00Z","v":2282,"vw":81.999593},{"c":82.03,"h":82.03,"l":82.015,"n":7,"o":82.025,"t":"2026-10-19T17:55:00Z","v":543,"vw":82.023954},{"c":82.01,"h":82.02,"l":82.01,"n":8,"o":82.02,"t":"2026-10-19T18:00:00Z","v":839,"vw":82.016843},{"c":82.05,"h":82.05,"l":82.02,"n":17,"o":82.03,"t":"2026-10-19T18:05:00Z","v":4033,"vw":82.030603},{"c":82.075,"h":82.075,"l":82.05,"n":4,"o":82.05,"t":"2026-10-19T18:10:00Z","v":628,"vw":82.055414},{"c":82.09,"h":82.09,"l":82.08,"n":8,"o":82.08,"t":"2026-10-19T18:15:00Z","v":935,"vw":82.08406},{"c":82.0522,"h":82.09,"l":82.05,"n":22,"o":82.09,"t":"2026-10-19T18:20:00Z","v":1835,"vw":82.067444},{"c":82.0355,"h":82.05,"l":82.0355,"n":8,"o":82.05,"t":"2026-10-19T18:25:00Z","v":2945,"vw":82.041734},{"c":82.025,"h":82.03,"l":82.015,"n":21,"o":82.03,"t":"2026-10-19T18:30:00Z","v":4054,"vw":82.017294},{"c":82.045,"h":82.05,"l":82.01,"n":13,"o":82.015,"t":"2026-10-19T18:35:00Z","v":900,"vw":82.026212},{"c":82.065,"h":82.065,"l":82.0545,"n":13,"o":82.065,"t":"2026-10-19T18:40:00Z","v":1370,"vw":82.057777},{"c":82.07,"h":82.0918,"l":82.07,"n":24,"o":82.07,"t":"2026-10-19T18:45:00Z","v":6903,"vw":82.083651},{"c":82.05,"h":82.075,"l":82.05,"n":4,"o":82.07,"t":"2026-10-19T18:50:00Z","v":450,"vw":82.0646},{"c":82.065,"h":82.07,"l":82.055,"n":15,"o":82.055,"t":"2026-10-19T18:55:00Z","v":1331,"vw":82.062223},{"c":82.08,"h":82.085,"l":82.07,"n":13,"o":82.07,"t":"2026-10-19T19:00:00Z","v":3169,"vw":82.080757},{"c":82.05,"h":82.08,"l":82.04,"n":33,"o":82.08,"t":"2026-10-19T19:05:00Z","v":2788,"vw":82.050926},{"c":82.07,"h":82.07,"l":82.05,"n":18,"o":82.055,"t":"2026-10-19T19:10:00Z","v":6107,"vw":82.052031},{"c":82.09,"h":82.1,"l":82.07,"n":34,"o":82.075,"t":"2026-10-19T19:15:00Z","v":16416,"vw":82.078426},{"c":82.06,"h":82.08,"l":82.06,"n":32,"o":82.07,"t":"2026-10-19T19:20:00Z","v":3300,"vw":82.071506},{"c":82.04,"h":82.075,"l":82.04,"n":24,"o":82.075,"t":"2026-10-19T19:25:00Z","v":5460,"vw":82.062639},{"c":82.04,"h":82.05,"l":82.04,"n":21,"o":82.05,"t":"2026-10-19T19:30:00Z","v":3039,"vw":82.047126},{"c":82.0501,"h":82.06,"l":82.04,"n":19,"o":82.06,"t":"2026-10-19T19:35:00Z","v":2224,"vw":82.0511},{"c":82.04,"h":82.05,"l":82.03,"n":35,"o":82.03,"t":"2026-10-19T19:40:00Z","v":4902,"vw":82.040017},{"c":82.04,"h":82.04,"l":82.025,"n":27,"o":82.04,"t":"2026-10-19T19:45:00Z","v":12553,"vw":82.037281},{"c":82.025,"h":82.025,"l":81.97,"n":33,"o":82.02,"t":"2026-10-19T19:50:00Z","v":4360,"vw":82.004637},{"c":81.94,"h":82.01,"l":81.93,"n":57,"o":82.01,"t":"2026-10-19T19:55:00Z","v":9196,"vw":81.961198},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-19T20:00:00Z","v":253,"vw":81.97},{"c":82.26,"h":82.28,"l":82.16,"n":26,"o":82.16,"t":"2026-10-20T13:30:00Z","v":8310,"vw":82.175418},{"c":82.33,"h":82.345,"l":82.24,"n":201,"o":82.32,"t":"2026-10-20T13:35:00Z","v":23940,"vw":82.299593},{"c":82.295,"h":82.37,"l":82.24,"n":247,"o":82.32,"t":"2026-10-20T13:40:00Z","v":32529,"vw":82.308564},{"c":82.39,"h":82.4,"l":82.25,"n":117,"o":82.29,"t":"2026-10-20T13:45:00Z","v":19742,"vw":82.334196},{"c":82.44,"h":82.47,"l":82.395,"n":148,"o":82.395,"t":"2026-10-20T13:50:00Z","v":19399,"vw":82.429654},{"c":82.49,"h":82.51,"l":82.46,"n":43,"o":82.46,"t":"2026-10-20T13:55:00Z","v":6142,"vw":82.488289},{"c":82.4,"h":82.48,"l":82.4,"n":24,"o":82.47,"t":"2026-10-20T14:00:00Z","v":3164,"vw":82.458075},{"c":82.41,"h":82.43,"l":82.36,"n":71,"o":82.39,"t":"2026-10-20T14:05:00Z","v":10437,"vw":82.397325},{"c":82.42,"h":82.45,"l":82.39,"n":187,"o":82.4,"t":"2026-10-20T14:10:00Z","v":31974,"vw":82.419175},{"c":82.49,"h":82.49,"l":82.42,"n":123,"o":82.42,"t":"2026-10-20T14:15:00Z","v":17844,"vw":82.443942},{"c":82.63,"h":82.63,"l":82.48,"n":170,"o":82.48,"t":"2026-10-20T14:20:00Z","v":25875,"vw":82.561457},{"c":82.649,"h":82.66,"l":82.59,"n":121,"o":82.62,"t":"2026-10-20T14:25:00Z","v":23445,"vw":82.617615},{"c":82.665,"h":82.71,"l":82.65,"n":77,"o":82.6861,"t":"2026-10-20T14:30:00Z","v":8109,"vw":82.681119},{"c":82.61,"h":82.67,"l":82.6,"n":80,"o":82.65,"t":"2026-10-20T14:35:00Z","v":6720,"vw":82.627964},{"c":82.71,"h":82.71,"l":82.62,"n":87,"o":82.62,"t":"2026-10-20T14:40:00Z","v":14290,"vw":82.692799},{"c":82.73,"h":82.745,"l":82.71,"n":74,"o":82.71,"t":"2026-10-20T14:45:00Z","v":12017,"vw":82.730907},{"c":82.79,"h":82.79,"l":82.73,"n":159,"o":82.73,"t":"2026-10-20T14:50:00Z","v":14786,"vw":82.760901},{"c":82.8,"h":82.82,"l":82.77,"n":39,"o":82.79,"t":"2026-10-20T14:55:00Z","v":4559,"vw":82.805797},{"c":82.74,"h":82.79,"l":82.73,"n":71,"o":82.79,"t":"2026-10-20T15:00:00Z","v":13407,"vw":82.761386},{"c":82.73,"h":82.73,"l":82.715,"n":48,"o":82.73,"t":"2026-10-20T15:05:00Z","v":3067,"vw":82.727389},{"c":82.55,"h":82.73,"l":82.51,"n":164,"o":82.72,"t":"2026-10-20T15:10:00Z","v":17763,"vw":82.607664},{"c":82.62,"h":82.64,"l":82.545,"n":172,"o":82.56,"t":"2026-10-20T15:15:00Z","v":18460,"vw":82.591792},{"c":82.62,"h":82.67,"l":82.6,"n":100,"o":82.64,"t":"2026-10-20T15:20:00Z","v":9160,"vw":82.637282},{"c":82.6,"h":82.63,"l":82.585,"n":54,"o":82.62,"t":"2026-10-20T15:25:00Z","v":5284,"vw":82.608636},{"c":82.58,"h":82.6,"l":82.54,"n":130,"o":82.6,"t":"2026-10-20T15:30:00Z","v":15598,"vw":82.568318},{"c":82.63,"h":82.64,"l":82.57,"n":51,"o":82.58,"t":"2026-10-20T15:35:00Z","v":93645,"vw":82.619383},{"c":82.67,"h":82.67,"l":82.635,"n":36,"o":82.65,"t":"2026-10-20T15:40:00Z","v":3351,"vw":82.65716},{"c":82.63,"h":82.64,"l":82.6,"n":76,"o":82.64,"t":"2026-10-20T15:45:00Z","v":9527,"vw":82.614971},{"c":82.67,"h":82.675,"l":82.59,"n":123,"o":82.62,"t":"2026-10-20T15:50:00Z","v":17492,"vw":82.628479},{"c":82.65,"h":82.68,"l":82.64,"n":151,"o":82.68,"t":"2026-10-20T15:55:00Z","v":26827,"vw":82.650407},{"c":82.63,"h":82.67,"l":82.61,"n":101,"o":82.66,"t":"2026-10-20T16:00:00Z","v":7938,"vw":82.638405},{"c":82.65,"h":82.675,"l":82.62,"n":76,"o":82.6255,"t":"2026-10-20T16:05:00Z","v":10688,"vw":82.659563},{"c":82.63,"h":82.66,"l":82.6099,"n":82,"o":82.66,"t":"2026-10-20T16:10:00Z","v":7416,"vw":82.624257},{"c":82.57,"h":82.64,"l":82.57,"n":93,"o":82.63,"t":"2026-10-20T16:15:00Z","v":11616,"vw":82.603805},{"c":82.57,"h":82.59,"l":82.56,"n":82,"o":82.56,"t":"2026-10-20T16:20:00Z","v":9846,"vw":82.569209},{"c":82.6,"h":82.62,"l":82.56,"n":123,"o":82.58,"t":"2026-10-20T16:25:00Z","v":12676,"vw":82.594891},{"c":82.6,"h":82.65,"l":82.6,"n":95,"o":82.61,"t":"2026-10-20T16:30:00Z","v":9340,"vw":82.623467},{"c":82.62,"h":82.64,"l":82.6,"n":111,"o":82.6,"t":"2026-10-20T16:35:00Z","v":12698,"vw":82.620813},{"c":82.63,"h":82.66,"l":82.61,"n":69,"o":82.61,"t":"2026-10-20T16:40:00Z","v":8462,"vw":82.638043},{"c":82.67,"h":82.6755,"l":82.63,"n":47,"o":82.64,"t":"2026-10-20T16:45:00Z","v":6515,"vw":82.660885},{"c":82.57,"h":82.67,"l":82.565,"n":145,"o":82.67,"t":"2026-10-20T16:50:00Z","v":12566,"vw":82.61632},{"c":82.58,"h":82.6,"l":82.58,"n":61,"o":82.58,"t":"2026-10-20T16:55:00Z","v":7837,"vw":82.587929},{"c":82.59,"h":82.6,"l":82.5599,"n":112,"o":82.6,"t":"2026-10-20T17:00:00Z","v":10707,"vw":82.580165},{"c":82.57,"h":82.595,"l":82.57,"n":75,"o":82.59,"t":"2026-10-20T17:05:00Z","v":7354,"vw":82.57718},{"c":82.58,"h":82.59,"l":82.56,"n":111,"o":82.57,"t":"2026-10-20T17:10:00Z","v":14159,"vw":82.580961},{"c":82.58,"h":82.59,"l":82.56,"n":75,"o":82.58,"t":"2026-10-20T17:15:00Z","v":6826,"vw":82.575801},{"c":82.63,"h":82.63,"l":82.58,"n":28,"o":82.58,"t":"2026-10-20T17:20:00Z","v":2976,"vw":82.617532},{"c":82.64,"h":82.64,"l":82.62,"n":45,"o":82.6258,"t":"2026-10-20T17:25:00Z","v":6165,"vw":82.623908},{"c":82.65,"h":82.65,"l":82.64,"n":31,"o":82.65,"t":"2026-10-20T17:30:00Z","v":3417,"vw":82.648},{"c":82.66,"h":82.66,"l":82.64,"n":33,"o":82.65,"t":"2026-10-20T17:35:00Z","v":3045,"vw":82.648148},{"c":82.68,"h":82.685,"l":82.67,"n":62,"o":82.67,"t":"2026-10-20T17:40:00Z","v":6078,"vw":82.675791},{"c":82.67,"h":82.7,"l":82.67,"n":39,"o":82.69,"t":"2026-10-20T17:45:00Z","v":4653,"vw":82.687472},{"c":82.71,"h":82.71,"l":82.68,"n":35,"o":82.68,"t":"2026-10-20T17:50:00Z","v":5242,"vw":82.692428},{"c":82.66,"h":82.695,"l":82.65,"n":40,"o":82.695,"t":"2026-10-20T17:55:00Z","v":5219,"vw":82.67093},{"c":82.67,"h":82.68,"l":82.66,"n":45,"o":82.67,"t":"2026-10-20T18:00:00Z","v":4142,"vw":82.665555},{"c":82.669,"h":82.67,"l":82.655,"n":24,"o":82.66,"t":"2026-10-20T18:05:00Z","v":3579,"vw":82.66471},{"c":82.68,"h":82.685,"l":82.67,"n":27,"o":82.67,"t":"2026-10-20T18:10:00Z","v":2485,"vw":82.677148},{"c":82.67,"h":82.699,"l":82.67,"n":59,"o":82.69,"t":"2026-10-20T18:15:00Z","v":5230,"vw":82.678761},{"c":82.64,"h":82.67,"l":82.64,"n":63,"o":82.66,"t":"2026-10-20T18:20:00Z","v":7799,"vw":82.653607},{"c":82.65,"h":82.65,"l":82.631,"n":74,"o":82.6493,"t":"2026-10-20T18:25:00Z","v":9416,"vw":82.646581},{"c":82.6345,"h":82.66,"l":82.63,"n":60,"o":82.65,"t":"2026-10-20T18:30:00Z","v":10860,"vw":82.646435},{"c":82.61,"h":82.63,"l":82.61,"n":62,"o":82.63,"t":"2026-10-20T18:35:00Z","v":6249,"vw":82.619696},{"c":82.59,"h":82.615,"l":82.585,"n":47,"o":82.61,"t":"2026-10-20T18:40:00Z","v":5574,"vw":82.596442},{"c":82.61,"h":82.62,"l":82.58,"n":105,"o":82.58,"t":"2026-10-20T18:45:00Z","v":14255,"vw":82.614504},{"c":82.6399,"h":82.64,"l":82.61,"n":57,"o":82.61,"t":"2026-10-20T18:50:00Z","v":7699,"vw":82.624032},{"c":82.62,"h":82.65,"l":82.615,"n":54,"o":82.64,"t":"2026-10-20T18:55:00Z","v":5990,"vw":82.623367},{"c":82.63,"h":82.64,"l":82.63,"n":61,"o":82.64,"t":"2026-10-20T19:00:00Z","v":5830,"vw":82.632222},{"c":82.63,"h":82.65,"l":82.63,"n":53,"o":82.63,"t":"2026-10-20T19:05:00Z","v":8263,"vw":82.640735},{"c":82.62,"h":82.635,"l":82.62,"n":62,"o":82.63,"t":"2026-10-20T19:10:00Z","v":5337,"vw":82.624927},{"c":82.615,"h":82.615,"l":82.5911,"n":40,"o":82.605,"t":"2026-10-20T19:15:00Z","v":12356,"vw":82.594201},{"c":82.58,"h":82.62,"l":82.565,"n":112,"o":82.615,"t":"2026-10-20T19:20:00Z","v":13478,"vw":82.584899},{"c":82.61,"h":82.6201,"l":82.6,"n":50,"o":82.6,"t":"2026-10-20T19:25:00Z","v":4839,"vw":82.611599},{"c":82.64,"h":82.64,"l":82.59,"n":174,"o":82.6,"t":"2026-10-20T19:30:00Z","v":24474,"vw":82.622022},{"c":82.61,"h":82.632,"l":82.6,"n":134,"o":82.632,"t":"2026-10-20T19:35:00Z","v":10100,"vw":82.619795},{"c":82.65,"h":82.66,"l":82.61,"n":323,"o":82.61,"t":"2026-10-20T19:40:00Z","v":24497,"vw":82.633838},{"c":82.67,"h":82.68,"l":82.64,"n":176,"o":82.65,"t":"2026-10-20T19:45:00Z","v":19181,"vw":82.660013},{"c":82.68,"h":82.69,"l":82.65,"n":73,"o":82.66,"t":"2026-10-20T19:50:00Z","v":9789,"vw":82.66927},{"c":82.725,"h":82.725,"l":82.67,"n":280,"o":82.67,"t":"2026-10-20T19:55:00Z","v":27953,"vw":82.697288},{"c":82.73,"h":82.73,"l":82.73,"n":4,"o":82.73,"t":"2026-10-20T20:00:00Z","v":129,"vw":82.73},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-21T12:10:00Z","v":100,"vw":83},{"c":82.67,"h":82.82,"l":82.67,"n":36,"o":82.82,"t":"2026-10-21T13:30:00Z","v":11050,"vw":82.790017},{"c":82.74,"h":82.745,"l":82.68,"n":45,"o":82.68,"t":"2026-10-21T13:35:00Z","v":5181,"vw":82.727088},{"c":82.72,"h":82.79,"l":82.72,"n":29,"o":82.765,"t":"2026-10-21T13:40:00Z","v":3315,"vw":82.759206},{"c":82.76,"h":82.8,"l":82.73,"n":63,"o":82.73,"t":"2026-10-21T13:45:00Z","v":10715,"vw":82.776935},{"c":82.78,"h":82.81,"l":82.78,"n":33,"o":82.79,"t":"2026-10-21T13:50:00Z","v":4256,"vw":82.790065},{"c":82.76,"h":82.82,"l":82.72,"n":29,"o":82.82,"t":"2026-10-21T13:55:00Z","v":7199,"vw":82.811979},{"c":82.6549,"h":82.7,"l":82.6549,"n":18,"o":82.7,"t":"2026-10-21T14:00:00Z","v":2094,"vw":82.68987},{"c":82.52,"h":82.54,"l":82.52,"n":27,"o":82.53,"t":"2026-10-21T14:05:00Z","v":2142,"vw":82.528418},{"c":82.63,"h":82.63,"l":82.54,"n":22,"o":82.54,"t":"2026-10-21T14:10:00Z","v":4577,"vw":82.611375},{"c":82.6,"h":82.62,"l":82.6,"n":7,"o":82.62,"t":"2026-10-21T14:15:00Z","v":938,"vw":82.615},{"c":82.62,"h":82.62,"l":82.595,"n":11,"o":82.6,"t":"2026-10-21T14:20:00Z","v":1071,"vw":82.608244},{"c":82.62,"h":82.62,"l":82.6,"n":16,"o":82.6,"t":"2026-10-21T14:25:00Z","v":733,"vw":82.608398},{"c":82.65,"h":82.65,"l":82.62,"n":6,"o":82.62,"t":"2026-10-21T14:30:00Z","v":529,"vw":82.640812},{"c":82.69,"h":82.69,"l":82.69,"n":6,"o":82.69,"t":"2026-10-21T14:35:00Z","v":338,"vw":82.69},{"c":82.6754,"h":82.6902,"l":82.6754,"n":7,"o":82.6901,"t":"2026-10-21T14:40:00Z","v":2903,"vw":82.689499},{"c":82.75,"h":82.75,"l":82.72,"n":6,"o":82.72,"t":"2026-10-21T14:45:00Z","v":461,"vw":82.729554},{"c":82.7254,"h":82.7582,"l":82.7254,"n":17,"o":82.74,"t":"2026-10-21T14:50:00Z","v":1273,"vw":82.741889},{"c":82.725,"h":82.735,"l":82.725,"n":9,"o":82.735,"t":"2026-10-21T14:55:00Z","v":1959,"vw":82.726737},{"c":82.715,"h":82.715,"l":82.6827,"n":9,"o":82.6827,"t":"2026-10-21T15:00:00Z","v":1671,"vw":82.70874},{"c":82.69,"h":82.72,"l":82.69,"n":34,"o":82.72,"t":"2026-10-21T15:05:00Z","v":3077,"vw":82.70094},{"c":82.695,"h":82.72,"l":82.695,"n":10,"o":82.72,"t":"2026-10-21T15:10:00Z","v":560,"vw":82.700499},{"c":82.7,"h":82.72,"l":82.7,"n":12,"o":82.72,"t":"2026-10-21T15:15:00Z","v":1738,"vw":82.705249},{"c":82.73,"h":82.75,"l":82.71,"n":19,"o":82.71,"t":"2026-10-21T15:20:00Z","v":1455,"vw":82.74172},{"c":82.8,"h":82.8,"l":82.76,"n":13,"o":82.76,"t":"2026-10-21T15:25:00Z","v":709,"vw":82.771339},{"c":82.79,"h":82.81,"l":82.7854,"n":13,"o":82.8,"t":"2026-10-21T15:30:00Z","v":1287,"vw":82.795997},{"c":82.85,"h":82.85,"l":82.795,"n":22,"o":82.8054,"t":"2026-10-21T15:35:00Z","v":6827,"vw":82.812608},{"c":82.829,"h":82.84,"l":82.829,"n":7,"o":82.84,"t":"2026-10-21T15:40:00Z","v":1720,"vw":82.836473},{"c":82.84,"h":82.84,"l":82.84,"n":8,"o":82.84,"t":"2026-10-21T15:45:00Z","v":590,"vw":82.84},{"c":82.84,"h":82.84,"l":82.84,"n":9,"o":82.84,"t":"2026-10-21T15:50:00Z","v":1147,"vw":82.84},{"c":82.83,"h":82.83,"l":82.82,"n":9,"o":82.825,"t":"2026-10-21T15:55:00Z","v":2222,"vw":82.825245},{"c":82.8518,"h":82.8518,"l":82.82,"n":27,"o":82.82,"t":"2026-10-21T16:00:00Z","v":1539,"vw":82.837064},{"c":82.8218,"h":82.83,"l":82.815,"n":5,"o":82.83,"t":"2026-10-21T16:05:00Z","v":1612,"vw":82.822024},{"c":82.8554,"h":82.8554,"l":82.84,"n":14,"o":82.84,"t":"2026-10-21T16:10:00Z","v":1369,"vw":82.851163},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-21T16:15:00Z","v":370,"vw":82.88},{"c":82.875,"h":82.8799,"l":82.87,"n":17,"o":82.87,"t":"2026-10-21T16:20:00Z","v":2135,"vw":82.878652},{"c":82.86,"h":82.87,"l":82.86,"n":12,"o":82.87,"t":"2026-10-21T16:25:00Z","v":895,"vw":82.866667},{"c":82.8701,"h":82.8801,"l":82.8701,"n":7,"o":82.8801,"t":"2026-10-21T16:30:00Z","v":1685,"vw":82.87194},{"c":82.94,"h":82.94,"l":82.85,"n":18,"o":82.85,"t":"2026-10-21T16:35:00Z","v":1233,"vw":82.891457},{"c":82.8718,"h":82.96,"l":82.8718,"n":16,"o":82.96,"t":"2026-10-21T16:40:00Z","v":1247,"vw":82.912946},{"c":82.875,"h":82.875,"l":82.859,"n":11,"o":82.865,"t":"2026-10-21T16:45:00Z","v":1903,"vw":82.865082},{"c":82.9099,"h":82.91,"l":82.8909,"n":20,"o":82.9,"t":"2026-10-21T16:50:00Z","v":1597,"vw":82.903048},{"c":82.92,"h":82.92,"l":82.92,"n":7,"o":82.92,"t":"2026-10-21T16:55:00Z","v":383,"vw":82.92},{"c":82.8999,"h":82.905,"l":82.875,"n":21,"o":82.905,"t":"2026-10-21T17:00:00Z","v":1082,"vw":82.894411},{"c":82.915,"h":82.92,"l":82.875,"n":13,"o":82.8801,"t":"2026-10-21T17:05:00Z","v":3533,"vw":82.891059},{"c":82.91,"h":82.9201,"l":82.91,"n":11,"o":82.9201,"t":"2026-10-21T17:10:00Z","v":870,"vw":82.913923},{"c":82.91,"h":82.9251,"l":82.91,"n":16,"o":82.925,"t":"2026-10-21T17:15:00Z","v":1812,"vw":82.923979},{"c":82.9199,"h":82.9199,"l":82.905,"n":9,"o":82.91,"t":"2026-10-21T17:20:00Z","v":575,"vw":82.913731},{"c":82.92,"h":82.92,"l":82.915,"n":7,"o":82.915,"t":"2026-10-21T17:25:00Z","v":458,"vw":82.916894},{"c":82.91,"h":82.93,"l":82.908,"n":34,"o":82.93,"t":"2026-10-21T17:30:00Z","v":5945,"vw":82.922011},{"c":82.895,"h":82.92,"l":82.895,"n":7,"o":82.92,"t":"2026-10-21T17:35:00Z","v":532,"vw":82.908861},{"c":82.945,"h":82.945,"l":82.925,"n":10,"o":82.925,"t":"2026-10-21T17:40:00Z","v":1268,"vw":82.937205},{"c":82.945,"h":82.95,"l":82.94,"n":32,"o":82.95,"t":"2026-10-21T17:45:00Z","v":2102,"vw":82.944929},{"c":82.955,"h":82.97,"l":82.954,"n":12,"o":82.955,"t":"2026-10-21T17:50:00Z","v":2905,"vw":82.957012},{"c":82.94,"h":82.975,"l":82.94,"n":17,"o":82.965,"t":"2026-10-21T17:55:00Z","v":1827,"vw":82.965057},{"c":82.93,"h":82.94,"l":82.92,"n":22,"o":82.94,"t":"2026-10-21T18:00:00Z","v":5017,"vw":82.931045},{"c":82.95,"h":82.95,"l":82.935,"n":10,"o":82.94,"t":"2026-10-21T18:05:00Z","v":978,"vw":82.944423},{"c":82.98,"h":82.9955,"l":82.98,"n":11,"o":82.9955,"t":"2026-10-21T18:15:00Z","v":1255,"vw":82.991972},{"c":82.975,"h":82.9855,"l":82.97,"n":23,"o":82.981,"t":"2026-10-21T18:20:00Z","v":2484,"vw":82.978788},{"c":83,"h":83,"l":82.975,"n":26,"o":82.975,"t":"2026-10-21T18:25:00Z","v":3816,"vw":82.981509},{"c":83,"h":83,"l":82.98,"n":39,"o":82.98,"t":"2026-10-21T18:30:00Z","v":5902,"vw":82.993952},{"c":82.98,"h":82.995,"l":82.975,"n":12,"o":82.995,"t":"2026-10-21T18:35:00Z","v":1341,"vw":82.985342},{"c":82.99,"h":82.99,"l":82.99,"n":2,"o":82.99,"t":"2026-10-21T18:40:00Z","v":105,"vw":82.99},{"c":82.9,"h":83,"l":82.9,"n":49,"o":82.99,"t":"2026-10-21T18:45:00Z","v":9926,"vw":82.98298},{"c":82.9099,"h":82.92,"l":82.875,"n":30,"o":82.9,"t":"2026-10-21T18:50:00Z","v":4364,"vw":82.898217},{"c":82.79,"h":82.89,"l":82.79,"n":55,"o":82.89,"t":"2026-10-21T18:55:00Z","v":4721,"vw":82.851496},{"c":82.67,"h":82.78,"l":82.63,"n":58,"o":82.78,"t":"2026-10-21T19:00:00Z","v":13803,"vw":82.723245},{"c":82.685,"h":82.7317,"l":82.64,"n":33,"o":82.69,"t":"2026-10-21T19:05:00Z","v":3616,"vw":82.696688},{"c":82.69,"h":82.7001,"l":82.67,"n":21,"o":82.67,"t":"2026-10-21T19:10:00Z","v":2864,"vw":82.687525},{"c":82.73,"h":82.761,"l":82.71,"n":56,"o":82.71,"t":"2026-10-21T19:15:00Z","v":21108,"vw":82.750813},{"c":82.77,"h":82.78,"l":82.755,"n":49,"o":82.765,"t":"2026-10-21T19:20:00Z","v":7451,"vw":82.766376},{"c":82.88,"h":82.88,"l":82.795,"n":39,"o":82.795,"t":"2026-10-21T19:25:00Z","v":3437,"vw":82.840614},{"c":82.85,"h":82.85,"l":82.835,"n":32,"o":82.85,"t":"2026-10-21T19:30:00Z","v":3310,"vw":82.847031},{"c":82.845,"h":82.85,"l":82.82,"n":39,"o":82.85,"t":"2026-10-21T19:35:00Z","v":4308,"vw":82.837684},{"c":82.87,"h":82.87,"l":82.83,"n":94,"o":82.84,"t":"2026-10-21T19:40:00Z","v":11622,"vw":82.840838},{"c":82.9,"h":82.9,"l":82.865,"n":60,"o":82.87,"t":"2026-10-21T19:45:00Z","v":6572,"vw":82.881137},{"c":82.945,"h":82.96,"l":82.91,"n":54,"o":82.91,"t":"2026-10-21T19:50:00Z","v":4909,"vw":82.93518},{"c":82.92,"h":82.93,"l":82.9,"n":105,"o":82.93,"t":"2026-10-21T19:55:00Z","v":8447,"vw":82.917466},{"c":82.92,"h":82.92,"l":82.92,"n":5,"o":82.92,"t":"2026-10-21T20:00:00Z","v":512,"vw":82.92},{"c":82.672,"h":82.7,"l":82.63,"n":29,"o":82.7,"t":"2026-10-22T13:30:00Z","v":9261,"vw":82.69576},{"c":82.6392,"h":82.68,"l":82.61,"n":85,"o":82.67,"t":"2026-10-22T13:35:00Z","v":12142,"vw":82.653753},{"c":82.57,"h":82.68,"l":82.57,"n":45,"o":82.64,"t":"2026-10-22T13:40:00Z","v":5338,"vw":82.632841},{"c":82.56,"h":82.57,"l":82.52,"n":66,"o":82.53,"t":"2026-10-22T13:45:00Z","v":6713,"vw":82.541221},{"c":82.57,"h":82.621,"l":82.57,"n":27,"o":82.61,"t":"2026-10-22T13:50:00Z","v":2024,"vw":82.59492},{"c":82.68,"h":82.68,"l":82.67,"n":11,"o":82.68,"t":"2026-10-22T13:55:00Z","v":1110,"vw":82.676614},{"c":82.7185,"h":82.72,"l":82.66,"n":30,"o":82.7,"t":"2026-10-22T14:00:00Z","v":2762,"vw":82.693325},{"c":82.6,"h":82.72,"l":82.6,"n":9,"o":82.72,"t":"2026-10-22T14:05:00Z","v":2078,"vw":82.632928},{"c":82.66,"h":82.66,"l":82.66,"n":3,"o":82.66,"t":"2026-10-22T14:10:00Z","v":412,"vw":82.66},{"c":82.6884,"h":82.69,"l":82.6183,"n":17,"o":82.62,"t":"2026-10-22T14:15:00Z","v":1407,"vw":82.645515},{"c":82.61,"h":82.64,"l":82.61,"n":18,"o":82.64,"t":"2026-10-22T14:20:00Z","v":1822,"vw":82.614412},{"c":82.45,"h":82.57,"l":82.45,"n":39,"o":82.57,"t":"2026-10-22T14:25:00Z","v":1370,"vw":82.512685},{"c":82.3499,"h":82.44,"l":82.3499,"n":18,"o":82.44,"t":"2026-10-22T14:30:00Z","v":867,"vw":82.418827},{"c":82.37,"h":82.375,"l":82.315,"n":18,"o":82.34,"t":"2026-10-22T14:35:00Z","v":1270,"vw":82.341878},{"c":82.4,"h":82.4,"l":82.37,"n":19,"o":82.375,"t":"2026-10-22T14:40:00Z","v":1861,"vw":82.384239},{"c":82.44,"h":82.44,"l":82.4001,"n":9,"o":82.4001,"t":"2026-10-22T14:45:00Z","v":500,"vw":82.413718},{"c":82.49,"h":82.49,"l":82.47,"n":25,"o":82.4818,"t":"2026-10-22T14:50:00Z","v":3095,"vw":82.479024},{"c":82.57,"h":82.57,"l":82.51,"n":33,"o":82.54,"t":"2026-10-22T14:55:00Z","v":2772,"vw":82.551222},{"c":82.5,"h":82.58,"l":82.5,"n":18,"o":82.575,"t":"2026-10-22T15:00:00Z","v":1291,"vw":82.53013},{"c":82.53,"h":82.55,"l":82.51,"n":39,"o":82.5299,"t":"2026-10-22T15:05:00Z","v":7036,"vw":82.534202},{"c":82.54,"h":82.58,"l":82.54,"n":30,"o":82.55,"t":"2026-10-22T15:10:00Z","v":4356,"vw":82.556854},{"c":82.61,"h":82.61,"l":82.55,"n":42,"o":82.55,"t":"2026-10-22T15:15:00Z","v":4660,"vw":82.575091},{"c":82.66,"h":82.66,"l":82.65,"n":16,"o":82.65,"t":"2026-10-22T15:20:00Z","v":1150,"vw":82.652494},{"c":82.6299,"h":82.67,"l":82.6299,"n":13,"o":82.67,"t":"2026-10-22T15:25:00Z","v":907,"vw":82.63939},{"c":82.62,"h":82.64,"l":82.58,"n":26,"o":82.61,"t":"2026-10-22T15:30:00Z","v":2170,"vw":82.61217},{"c":82.63,"h":82.64,"l":82.63,"n":25,"o":82.6355,"t":"2026-10-22T15:35:00Z","v":2495,"vw":82.632942},{"c":82.62,"h":82.6517,"l":82.62,"n":43,"o":82.6517,"t":"2026-10-22T15:40:00Z","v":4302,"vw":82.630387},{"c":82.665,"h":82.665,"l":82.66,"n":3,"o":82.66,"t":"2026-10-22T15:45:00Z","v":1101,"vw":82.664545},{"c":82.7299,"h":82.74,"l":82.69,"n":19,"o":82.69,"t":"2026-10-22T15:50:00Z","v":1669,"vw":82.72788},{"c":82.795,"h":82.81,"l":82.79,"n":27,"o":82.79,"t":"2026-10-22T15:55:00Z","v":4191,"vw":82.803704},{"c":82.8157,"h":82.82,"l":82.81,"n":18,"o":82.81,"t":"2026-10-22T16:00:00Z","v":2111,"vw":82.812328},{"c":82.8458,"h":82.8458,"l":82.775,"n":27,"o":82.775,"t":"2026-10-22T16:05:00Z","v":1972,"vw":82.803212},{"c":82.79,"h":82.85,"l":82.79,"n":16,"o":82.85,"t":"2026-10-22T16:10:00Z","v":7151,"vw":82.812208},{"c":82.82,"h":82.84,"l":82.82,"n":16,"o":82.82,"t":"2026-10-22T16:15:00Z","v":1709,"vw":82.825596},{"c":82.86,"h":82.88,"l":82.83,"n":20,"o":82.83,"t":"2026-10-22T16:20:00Z","v":5717,"vw":82.858567},{"c":82.89,"h":82.89,"l":82.87,"n":18,"o":82.87,"t":"2026-10-22T16:25:00Z","v":1626,"vw":82.873023},{"c":82.81,"h":82.89,"l":82.81,"n":32,"o":82.89,"t":"2026-10-22T16:30:00Z","v":5135,"vw":82.856771},{"c":82.76,"h":82.78,"l":82.76,"n":23,"o":82.78,"t":"2026-10-22T16:35:00Z","v":1236,"vw":82.773691},{"c":82.68,"h":82.69,"l":82.67,"n":28,"o":82.67,"t":"2026-10-22T16:40:00Z","v":3274,"vw":82.68},{"c":82.67,"h":82.69,"l":82.64,"n":41,"o":82.69,"t":"2026-10-22T16:45:00Z","v":5160,"vw":82.658755},{"c":82.75,"h":82.75,"l":82.67,"n":14,"o":82.67,"t":"2026-10-22T16:50:00Z","v":985,"vw":82.707207},{"c":82.795,"h":82.8,"l":82.77,"n":19,"o":82.771,"t":"2026-10-22T16:55:00Z","v":2930,"vw":82.785873},{"c":82.69,"h":82.79,"l":82.69,"n":26,"o":82.78,"t":"2026-10-22T17:00:00Z","v":1041,"vw":82.76125},{"c":82.65,"h":82.7,"l":82.64,"n":20,"o":82.7,"t":"2026-10-22T17:05:00Z","v":2596,"vw":82.664498},{"c":82.66,"h":82.66,"l":82.63,"n":18,"o":82.65,"t":"2026-10-22T17:10:00Z","v":1838,"vw":82.647856},{"c":82.65,"h":82.68,"l":82.63,"n":52,"o":82.68,"t":"2026-10-22T17:15:00Z","v":5035,"vw":82.658511},{"c":82.69,"h":82.711,"l":82.655,"n":41,"o":82.66,"t":"2026-10-22T17:20:00Z","v":7405,"vw":82.670878},{"c":82.73,"h":82.73,"l":82.675,"n":40,"o":82.675,"t":"2026-10-22T17:25:00Z","v":3315,"vw":82.700832},{"c":82.79,"h":82.79,"l":82.73,"n":52,"o":82.73,"t":"2026-10-22T17:30:00Z","v":3588,"vw":82.756348},{"c":82.76,"h":82.81,"l":82.75,"n":32,"o":82.81,"t":"2026-10-22T17:35:00Z","v":2359,"vw":82.782472},{"c":82.785,"h":82.785,"l":82.76,"n":10,"o":82.76,"t":"2026-10-22T17:40:00Z","v":834,"vw":82.768422},{"c":82.76,"h":82.76,"l":82.75,"n":26,"o":82.76,"t":"2026-10-22T17:45:00Z","v":1589,"vw":82.759058},{"c":82.74,"h":82.74,"l":82.7,"n":28,"o":82.74,"t":"2026-10-22T17:50:00Z","v":1789,"vw":82.716668},{"c":82.76,"h":82.77,"l":82.7401,"n":29,"o":82.75,"t":"2026-10-22T17:55:00Z","v":1919,"vw":82.751846},{"c":82.64,"h":82.75,"l":82.63,"n":38,"o":82.75,"t":"2026-10-22T18:00:00Z","v":2375,"vw":82.688994},{"c":82.73,"h":82.73,"l":82.68,"n":38,"o":82.68,"t":"2026-10-22T18:05:00Z","v":4441,"vw":82.717391},{"c":82.77,"h":82.78,"l":82.745,"n":30,"o":82.745,"t":"2026-10-22T18:10:00Z","v":5337,"vw":82.764114},{"c":82.79,"h":82.79,"l":82.74,"n":33,"o":82.76,"t":"2026-10-22T18:15:00Z","v":1695,"vw":82.771111},{"c":82.8,"h":82.83,"l":82.8,"n":45,"o":82.805,"t":"2026-10-22T18:20:00Z","v":4590,"vw":82.810121},{"c":82.75,"h":82.81,"l":82.73,"n":48,"o":82.81,"t":"2026-10-22T18:25:00Z","v":4693,"vw":82.763164},{"c":82.72,"h":82.74,"l":82.69,"n":30,"o":82.74,"t":"2026-10-22T18:30:00Z","v":3403,"vw":82.718577},{"c":82.71,"h":82.72,"l":82.68,"n":60,"o":82.715,"t":"2026-10-22T18:35:00Z","v":5672,"vw":82.696849},{"c":82.7,"h":82.7,"l":82.67,"n":28,"o":82.7,"t":"2026-10-22T18:40:00Z","v":3052,"vw":82.69153},{"c":82.72,"h":82.7459,"l":82.71,"n":36,"o":82.71,"t":"2026-10-22T18:45:00Z","v":12606,"vw":82.735748},{"c":82.71,"h":82.745,"l":82.7,"n":65,"o":82.73,"t":"2026-10-22T18:50:00Z","v":6970,"vw":82.719754},{"c":82.7299,"h":82.75,"l":82.7118,"n":57,"o":82.72,"t":"2026-10-22T18:55:00Z","v":4644,"vw":82.726406},{"c":82.71,"h":82.72,"l":82.68,"n":73,"o":82.72,"t":"2026-10-22T19:00:00Z","v":4925,"vw":82.707344},{"c":82.75,"h":82.785,"l":82.7245,"n":688,"o":82.73,"t":"2026-10-22T19:05:00Z","v":182849,"vw":82.762605},{"c":82.73,"h":82.78,"l":82.73,"n":143,"o":82.75,"t":"2026-10-22T19:10:00Z","v":13739,"vw":82.750375},{"c":82.75,"h":82.75,"l":82.71,"n":98,"o":82.72,"t":"2026-10-22T19:15:00Z","v":11492,"vw":82.729036},{"c":82.73,"h":82.78,"l":82.72,"n":75,"o":82.7375,"t":"2026-10-22T19:20:00Z","v":13882,"vw":82.744651},{"c":82.79,"h":82.8,"l":82.73,"n":94,"o":82.7457,"t":"2026-10-22T19:25:00Z","v":15336,"vw":82.750908},{"c":82.7859,"h":82.79,"l":82.76,"n":98,"o":82.77,"t":"2026-10-22T19:30:00Z","v":13039,"vw":82.776074},{"c":82.79,"h":82.79,"l":82.74,"n":70,"o":82.77,"t":"2026-10-22T19:35:00Z","v":6698,"vw":82.76864},{"c":82.77,"h":82.7901,"l":82.76,"n":68,"o":82.78,"t":"2026-10-22T19:40:00Z","v":4290,"vw":82.775599},{"c":82.785,"h":82.79,"l":82.74,"n":141,"o":82.77,"t":"2026-10-22T19:45:00Z","v":14482,"vw":82.76148},{"c":82.86,"h":82.95,"l":82.79,"n":132,"o":82.79,"t":"2026-10-22T19:50:00Z","v":17739,"vw":82.861361},{"c":82.92,"h":82.93,"l":82.85,"n":313,"o":82.85,"t":"2026-10-22T19:55:00Z","v":44425,"vw":82.89656},{"c":82.91,"h":82.91,"l":82.91,"n":4,"o":82.91,"t":"2026-10-22T20:00:00Z","v":25111,"vw":82.91}],"history":[{"c":64.94,"h":65.44,"l":64.8485,"n":966,"o":65.44,"t":"2024-10-21T04:00:00Z","v":200471,"vw":64.982532},{"c":64.99,"h":65.07,"l":64.595,"n":874,"o":64.83,"t":"2024-10-22T04:00:00Z","v":114839,"vw":64.890676},{"c":64.77,"h":64.89,"l":64.45,"n":799,"o":64.81,"t":"2024-10-23T04:00:00Z","v":100983,"vw":64.71449},{"c":64.66,"h":64.79,"l":64.4,"n":870,"o":64.79,"t":"2024-10-24T04:00:00Z","v":97714,"vw":64.630222},{"c":64.31,"h":64.98,"l":64.2271,"n":875,"o":64.98,"t":"2024-10-25T04:00:00Z","v":115048,"vw":64.564039},{"c":64.74,"h":64.81,"l":64.48,"n":798,"o":64.5,"t":"2024-10-28T04:00:00Z","v":126194,"vw":64.718532},{"c":64.47,"h":64.73,"l":64.41,"n":1027,"o":64.61,"t":"2024-10-29T04:00:00Z","v":187275,"vw":64.545982},{"c":64.49,"h":64.8201,"l":64.39,"n":863,"o":64.44,"t":"2024-10-30T04:00:00Z","v":100211,"vw":64.581577},{"c":64.04,"h":64.55,"l":64.02,"n":1060,"o":64.36,"t":"2024-10-31T04:00:00Z","v":121777,"vw":64.227992},{"c":64.03,"h":64.57,"l":63.975,"n":910,"o":64.31,"t":"2024-11-01T04:00:00Z","v":403360,"vw":64.222759},{"c":63.92,"h":64.2,"l":63.76,"n":876,"o":64.07,"t":"2024-11-04T05:00:00Z","v":124601,"vw":63.956696},{"c":64.58,"h":64.58,"l":63.839,"n":793,"o":63.96,"t":"2024-11-05T05:00:00Z","v":94114,"vw":64.317354},{"c":66.74,"h":66.79,"l":66.0818,"n":1492,"o":66.58,"t":"2024-11-06T05:00:00Z","v":208058,"vw":66.53349},{"c":66.52,"h":66.93,"l":66.4231,"n":1413,"o":66.93,"t":"2024-11-07T05:00:00Z","v":465777,"vw":66.647974},{"c":66.89,"h":67.005,"l":66.485,"n":1022,"o":66.63,"t":"2024-11-08T05:00:00Z","v":155973,"vw":66.84694},{"c":67.39,"h":67.575,"l":67.21,"n":1510,"o":67.28,"t":"2024-11-11T05:00:00Z","v":178125,"vw":67.416846},{"c":66.85,"h":67.33,"l":66.65,"n":1501,"o":67.33,"t":"2024-11-12T05:00:00Z","v":5371813,"vw":66.918844},{"c":66.85,"h":67.12,"l":66.76,"n":1139,"o":66.98,"t":"2024-11-13T05:00:00Z","v":168527,"vw":66.941324},{"c":66.56,"h":67.09,"l":66.48,"n":5561,"o":67.09,"t":"2024-11-14T05:00:00Z","v":4225631,"vw":66.898936},{"c":66.2,"h":66.52,"l":66.0399,"n":2878,"o":66.45,"t":"2024-11-15T05:00:00Z","v":1151075,"vw":66.356724},{"c":66.6,"h":66.6682,"l":66.23,"n":1394,"o":66.41,"t":"2024-11-18T05:00:00Z","v":180762,"vw":66.522596},{"c":66.44,"h":66.57,"l":65.98,"n":1440,"o":66.28,"t":"2024-11-19T05:00:00Z","v":185168,"vw":66.403494},{"c":66.59,"h":66.59,"l":66.13,"n":1293,"o":66.54,"t":"2024-11-20T05:00:00Z","v":167703,"vw":66.365163},{"c":67.38,"h":67.54,"l":66.59,"n":1237,"o":66.82,"t":"2024-11-21T05:00:00Z","v":185140,"vw":67.329316},{"c":67.9,"h":67.93,"l":67.45,"n":925,"o":67.48,"t":"2024-11-22T05:00:00Z","v":115924,"vw":67.802729},{"c":68.51,"h":68.7104,"l":68.3,"n":1304,"o":68.33,"t":"2024-11-25T05:00:00Z","v":288377,"vw":68.496833},{"c":68.51,"h":68.7,"l":68.1501,"n":1394,"o":68.7,"t":"2024-11-26T05:00:00Z","v":198964,"vw":68.411861},{"c":68.39,"h":68.77,"l":68.35,"n":1261,"o":68.66,"t":"2024-11-27T05:00:00Z","v":181974,"vw":68.538073},{"c":68.55,"h":68.7,"l":68.465,"n":740,"o":68.63,"t":"2024-11-29T05:00:00Z","v":100586,"vw":68.579927},{"c":68.25,"h":68.72,"l":68.1,"n":1440,"o":68.72,"t":"2024-12-02T05:00:00Z","v":194792,"vw":68.279185},{"c":67.89,"h":68.38,"l":67.845,"n":1548,"o":68.36,"t":"2024-12-03T05:00:00Z","v":1809910,"vw":67.964569},{"c":67.84,"h":68.01,"l":67.54,"n":1334,"o":68.01,"t":"2024-12-04T05:00:00Z","v":186903,"vw":67.731225},{"c":67.59,"h":67.95,"l":67.54,"n":1220,"o":67.81,"t":"2024-12-05T05:00:00Z","v":164857,"vw":67.753113},{"c":67.49,"h":67.79,"l":67.38,"n":1287,"o":67.74,"t":"2024-12-06T05:00:00Z","v":178822,"vw":67.511371},{"c":67.04,"h":67.59,"l":66.9999,"n":1572,"o":67.59,"t":"2024-12-09T05:00:00Z","v":218894,"vw":67.27835},{"c":66.65,"h":67.13,"l":66.565,"n":1501,"o":67.13,"t":"2024-12-10T05:00:00Z","v":203934,"vw":66.780482},{"c":66.54,"h":66.88,"l":66.5,"n":1808,"o":66.88,"t":"2024-12-11T05:00:00Z","v":304094,"vw":66.612968},{"c":66.08,"h":66.54,"l":66.055,"n":2030,"o":66.51,"t":"2024-12-12T05:00:00Z","v":304300,"vw":66.268233},{"c":65.85,"h":66.15,"l":65.77,"n":1560,"o":66.15,"t":"2024-12-13T05:00:00Z","v":274999,"vw":65.865054},{"c":65.63,"h":66.06,"l":65.57,"n":1379,"o":65.9,"t":"2024-12-16T05:00:00Z","v":193181,"vw":65.8365},{"c":65.19,"h":65.41,"l":64.99,"n":1589,"o":65.3,"t":"2024-12-17T05:00:00Z","v":208098,"vw":65.188733},{"c":63.44,"h":65.4399,"l":63.43,"n":1666,"o":65.29,"t":"2024-12-18T05:00:00Z","v":212277,"vw":64.621304},{"c":63.01,"h":63.91,"l":62.96,"n":2074,"o":63.69,"t":"2024-12-19T05:00:00Z","v":282189,"vw":63.304445},{"c":63.79,"h":64.14,"l":62.8545,"n":1641,"o":62.87,"t":"2024-12-20T05:00:00Z","v":193761,"vw":63.727611},{"c":63.97,"h":63.98,"l":63.34,"n":1171,"o":63.59,"t":"2024-12-23T05:00:00Z","v":225777,"vw":63.670273},{"c":64.19,"h":64.19,"l":63.6262,"n":713,"o":63.78,"t":"2024-12-24T05:00:00Z","v":113690,"vw":63.876191},{"c":64.32,"h":64.34,"l":63.96,"n":1173,"o":63.96,"t":"2024-12-26T05:00:00Z","v":218474,"vw":64.216453},{"c":63.88,"h":64.3,"l":63.55,"n":4071,"o":64.01,"t":"2024-12-27T05:00:00Z","v":506602,"vw":63.760987},{"c":63.2,"h":63.42,"l":62.78,"n":1457,"o":63.37,"t":"2024-12-30T05:00:00Z","v":201262,"vw":63.220586},{"c":63.3,"h":63.545,"l":63.0497,"n":1423,"o":63.38,"t":"2024-12-31T05:00:00Z","v":156125,"vw":63.236649},{"c":63.29,"h":63.86,"l":62.9791,"n":1857,"o":63.79,"t":"2025-01-02T05:00:00Z","v":465015,"vw":63.343087},{"c":63.91,"h":63.95,"l":63.2796,"n":1237,"o":63.7,"t":"2025-01-03T05:00:00Z","v":241980,"vw":63.713282},{"c":64.09,"h":64.7,"l":63.97,"n":1699,"o":64.35,"t":"2025-01-06T05:00:00Z","v":578098,"vw":64.389637},{"c":63.96,"h":64.48,"l":63.74,"n":1610,"o":64.44,"t":"2025-01-07T05:00:00Z","v":436719,"vw":64.165633},{"c":64.03,"h":64.04,"l":63.51,"n":1600,"o":63.87,"t":"2025-01-08T05:00:00Z","v":261504,"vw":63.832233},{"c":63.14,"h":63.85,"l":63.0299,"n":2117,"o":63.66,"t":"2025-01-10T05:00:00Z","v":402515,"vw":63.26947},{"c":63.57,"h":63.57,"l":62.85,"n":1498,"o":62.94,"t":"2025-01-13T05:00:00Z","v":459385,"vw":63.318149},{"c":64.08,"h":64.09,"l":63.53,"n":1818,"o":63.84,"t":"2025-01-14T05:00:00Z","v":502922,"vw":63.868178},{"c":64.94,"h":65.09,"l":64.7,"n":2200,"o":65.02,"t":"2025-01-15T05:00:00Z","v":513128,"vw":64.902856},{"c":65.2,"h":65.24,"l":64.7,"n":2247,"o":64.86,"t":"2025-01-16T05:00:00Z","v":665556,"vw":64.997274},{"c":65.59,"h":65.72,"l":65.33,"n":1690,"o":65.52,"t":"2025-01-17T05:00:00Z","v":662279,"vw":65.612862},{"c":66.4,"h":66.4,"l":65.89,"n":2284,"o":65.9,"t":"2025-01-21T05:00:00Z","v":391332,"vw":66.278949},{"c":66.1,"h":66.42,"l":66.045,"n":1934,"o":66.42,"t":"2025-01-22T05:00:00Z","v":330320,"vw":66.197377},{"c":66.52,"h":66.52,"l":66.031,"n":1848,"o":66.18,"t":"2025-01-23T05:00:00Z","v":472572,"vw":66.27888},{"c":66.44,"h":66.68,"l":66.3401,"n":1538,"o":66.4,"t":"2025-01-24T05:00:00Z","v":364078,"vw":66.502098},{"c":66.63,"h":66.65,"l":66.11,"n":1902,"o":66.11,"t":"2025-01-27T05:00:00Z","v":392162,"vw":66.353984},{"c":66.15,"h":66.53,"l":65.98,"n":1607,"o":66.53,"t":"2025-01-28T05:00:00Z","v":250485,"vw":66.192564},{"c":66.15,"h":66.5298,"l":65.98,"n":2123,"o":66.15,"t":"2025-01-29T05:00:00Z","v":418355,"vw":66.20737},{"c":66.58,"h":66.725,"l":66.18,"n":1943,"o":66.42,"t":"2025-01-30T05:00:00Z","v":382720,"vw":66.525091},{"c":66.12,"h":66.74,"l":66.02,"n":1810,"o":66.55,"t":"2025-01-31T05:00:00Z","v":266031,"vw":66.355021},{"c":65.77,"h":65.99,"l":64.98,"n":2005,"o":65.19,"t":"2025-02-03T05:00:00Z","v":355594,"vw":65.727362},{"c":65.98,"h":66.11,"l":65.63,"n":1875,"o":65.71,"t":"2025-02-04T05:00:00Z","v":308203,"vw":65.975762},{"c":66.38,"h":66.38,"l":65.805,"n":1590,"o":66.14,"t":"2025-02-05T05:00:00Z","v":310554,"vw":66.157717},{"c":66.55,"h":66.6684,"l":66.15,"n":2039,"o":66.65,"t":"2025-02-06T05:00:00Z","v":337125,"vw":66.459327},{"c":66.11,"h":66.6901,"l":66.03,"n":1907,"o":66.65,"t":"2025-02-07T05:00:00Z","v":374774,"vw":66.232905},{"c":66.24,"h":66.39,"l":65.955,"n":1730,"o":66.39,"t":"2025-02-10T05:00:00Z","v":728134,"vw":66.115059},{"c":66.28,"h":66.285,"l":65.9,"n":1701,"o":66.02,"t":"2025-02-11T05:00:00Z","v":341750,"vw":66.104842},{"c":65.86,"h":65.987,"l":65.56,"n":1797,"o":65.75,"t":"2025-02-12T05:00:00Z","v":388435,"vw":65.765611},{"c":66.18,"h":66.2,"l":65.79,"n":1562,"o":65.98,"t":"2025-02-13T05:00:00Z","v":405266,"vw":65.969796},{"c":66.32,"h":66.55,"l":66.255,"n":1446,"o":66.39,"t":"2025-02-14T05:00:00Z","v":401615,"vw":66.429215},{"c":66.75,"h":66.75,"l":66.31,"n":1574,"o":66.44,"t":"2025-02-18T05:00:00Z","v":509433,"vw":66.565996},{"c":66.89,"h":66.92,"l":66.48,"n":1589,"o":66.68,"t":"2025-02-19T05:00:00Z","v":246977,"vw":66.720544},{"c":66.67,"h":66.88,"l":66.26,"n":1543,"o":66.88,"t":"2025-02-20T05:00:00Z","v":220732,"vw":66.510278},{"c":65.58,"h":66.51,"l":65.46,"n":2005,"o":66.51,"t":"2025-02-21T05:00:00Z","v":274624,"vw":65.871848},{"c":65.53,"h":65.8633,"l":65.37,"n":1887,"o":65.8,"t":"2025-02-24T05:00:00Z","v":413642,"vw":65.739705},{"c":65.6,"h":65.92,"l":65.275,"n":1750,"o":65.73,"t":"2025-02-25T05:00:00Z","v":595536,"vw":65.409032},{"c":65.44,"h":65.96,"l":65.3,"n":1459,"o":65.76,"t":"2025-02-26T05:00:00Z","v":224994,"vw":65.628781},{"c":65.2,"h":66.02,"l":65.14,"n":1525,"o":65.6,"t":"2025-02-27T05:00:00Z","v":206338,"vw":65.578247},{"c":66.03,"h":66.04,"l":64.98,"n":1754,"o":65.41,"t":"2025-02-28T05:00:00Z","v":272380,"vw":65.465233},{"c":65.32,"h":66.4,"l":64.9102,"n":1935,"o":66.32,"t":"2025-03-03T05:00:00Z","v":261190,"vw":65.788198},{"c":63.81,"h":64.87,"l":63.65,"n":2402,"o":64.87,"t":"2025-03-04T05:00:00Z","v":339515,"vw":64.144578},{"c":64.44,"h":64.61,"l":63.54,"n":2052,"o":63.94,"t":"2025-03-05T05:00:00Z","v":255746,"vw":64.20552},{"c":63.88,"h":64.25,"l":63.5,"n":2281,"o":63.88,"t":"2025-03-06T05:00:00Z","v":344612,"vw":63.780118},{"c":64.13,"h":64.25,"l":63.29,"n":3014,"o":63.65,"t":"2025-03-07T05:00:00Z","v":438245,"vw":63.952581},{"c":63.12,"h":63.81,"l":62.6103,"n":1915,"o":63.45,"t":"2025-03-10T04:00:00Z","v":246575,"vw":63.233505},{"c":62.52,"h":63.05,"l":62.185,"n":2126,"o":63.05,"t":"2025-03-11T04:00:00Z","v":348272,"vw":62.639692},{"c":62.39,"h":62.8482,"l":61.96,"n":1787,"o":62.81,"t":"2025-03-12T04:00:00Z","v":326038,"vw":62.456239},{"c":61.9,"h":62.58,"l":61.68,"n":1316,"o":62.4,"t":"2025-03-13T04:00:00Z","v":201087,"vw":62.0715},{"c":63.03,"h":63.09,"l":62.16,"n":1792,"o":62.28,"t":"2025-03-14T04:00:00Z","v":264012,"vw":62.820437},{"c":63.83,"h":64.005,"l":62.98,"n":1495,"o":63.08,"t":"2025-03-17T04:00:00Z","v":3195170,"vw":63.953866},{"c":63.66,"h":63.83,"l":63.4181,"n":1319,"o":63.81,"t":"2025-03-18T04:00:00Z","v":196717,"vw":63.610246},{"c":64.14,"h":64.41,"l":63.63,"n":1501,"o":63.83,"t":"2025-03-19T04:00:00Z","v":240986,"vw":64.000041},{"c":64.02,"h":64.35,"l":63.76,"n":1469,"o":63.95,"t":"2025-03-20T04:00:00Z","v":288164,"vw":64.077643},{"c":63.73,"h":63.8469,"l":63.28,"n":1471,"o":63.69,"t":"2025-03-21T04:00:00Z","v":216488,"vw":63.59742},{"c":64.55,"h":64.625,"l":64.105,"n":1133,"o":64.18,"t":"2025-03-24T04:00:00Z","v":165329,"vw":64.382603},{"c":64.14,"h":64.45,"l":63.89,"n":1723,"o":64.45,"t":"2025-03-25T04:00:00Z","v":281292,"vw":64.1471},{"c":64.07,"h":64.5099,"l":63.86,"n":1712,"o":64.33,"t":"2025-03-26T04:00:00Z","v":1142467,"vw":64.034618},{"c":63.83,"h":64.16,"l":63.62,"n":1912,"o":63.93,"t":"2025-03-27T04:00:00Z","v":743061,"vw":63.966073},{"c":63.01,"h":63.84,"l":62.87,"n":1060,"o":63.8,"t":"2025-03-28T04:00:00Z","v":366189,"vw":63.055141},{"c":63.54,"h":63.84,"l":62.53,"n":1339,"o":62.53,"t":"2025-03-31T04:00:00Z","v":248723,"vw":63.337612},{"c":63.47,"h":63.67,"l":62.86,"n":1222,"o":63.55,"t":"2025-04-01T04:00:00Z","v":286182,"vw":63.266562},{"c":63.95,"h":64.05,"l":63,"n":1096,"o":63,"t":"2025-04-02T04:00:00Z","v":176260,"vw":63.683641},{"c":61.35,"h":62.7,"l":61.28,"n":2639,"o":62.25,"t":"2025-04-03T04:00:00Z","v":419832,"vw":61.812004},{"c":57.94,"h":60.17,"l":57.79,"n":3207,"o":60.09,"t":"2025-04-04T04:00:00Z","v":992137,"vw":58.524976},{"c":57.62,"h":59.27,"l":55.51,"n":4088,"o":56.47,"t":"2025-04-07T04:00:00Z","v":2001763,"vw":57.023568},{"c":56.84,"h":59.5,"l":56.0947,"n":2558,"o":59.4,"t":"2025-04-08T04:00:00Z","v":433577,"vw":57.96262},{"c":60.61,"h":60.87,"l":55.83,"n":2644,"o":56.22,"t":"2025-04-09T04:00:00Z","v":516435,"vw":58.843477},{"c":58.94,"h":59.84,"l":57.484,"n":2171,"o":59.84,"t":"2025-04-10T04:00:00Z","v":378072,"vw":58.804443},{"c":59.62,"h":59.8,"l":58.1219,"n":2067,"o":58.84,"t":"2025-04-11T04:00:00Z","v":345025,"vw":59.169847},{"c":60.32,"h":60.58,"l":59.73,"n":1722,"o":60.33,"t":"2025-04-14T04:00:00Z","v":272907,"vw":60.283554},{"c":60.19,"h":60.76,"l":60.15,"n":1722,"o":60.48,"t":"2025-04-15T04:00:00Z","v":272428,"vw":60.358958},{"c":59.53,"h":60.369,"l":59.099,"n":1722,"o":60.05,"t":"2025-04-16T04:00:00Z","v":225455,"vw":59.694736},{"c":59.58,"h":60.01,"l":59.25,"n":2738,"o":59.25,"t":"2025-04-17T04:00:00Z","v":397069,"vw":59.741686},{"c":58.4,"h":59.35,"l":57.81,"n":1554,"o":59.35,"t":"2025-04-21T04:00:00Z","v":249714,"vw":58.254594},{"c":59.68,"h":59.77,"l":58.805,"n":1457,"o":58.9,"t":"2025-04-22T04:00:00Z","v":239339,"vw":59.426894},{"c":60.19,"h":61.31,"l":59.97,"n":1645,"o":60.7,"t":"2025-04-23T04:00:00Z","v":312748,"vw":60.440537},{"c":60.94,"h":60.99,"l":59.9,"n":1660,"o":60.12,"t":"2025-04-24T04:00:00Z","v":315212,"vw":60.735931},{"c":60.89,"h":60.9088,"l":60.4001,"n":1239,"o":60.88,"t":"2025-04-25T04:00:00Z","v":193344,"vw":60.738868},{"c":61.05,"h":61.31,"l":60.545,"n":2188,"o":61,"t":"2025-04-28T04:00:00Z","v":353650,"vw":60.910299},{"c":61.37,"h":61.51,"l":60.77,"n":1622,"o":60.81,"t":"2025-04-29T04:00:00Z","v":238930,"vw":61.240308},{"c":61.62,"h":61.74,"l":60.42,"n":1724,"o":61.05,"t":"2025-04-30T04:00:00Z","v":339823,"vw":61.150621},{"c":61.67,"h":62.15,"l":61.46,"n":1524,"o":61.82,"t":"2025-05-01T04:00:00Z","v":241123,"vw":61.885549},{"c":62.69,"h":62.81,"l":62.24,"n":1878,"o":62.42,"t":"2025-05-02T04:00:00Z","v":312074,"vw":62.603932},{"c":62.38,"h":62.7008,"l":62.172,"n":1344,"o":62.46,"t":"2025-05-05T04:00:00Z","v":159528,"vw":62.544344},{"c":61.88,"h":62.3064,"l":61.82,"n":1247,"o":62.06,"t":"2025-05-06T04:00:00Z","v":130441,"vw":62.053219},{"c":62.16,"h":62.4643,"l":61.92,"n":1456,"o":62.22,"t":"2025-05-07T04:00:00Z","v":187998,"vw":62.205024},{"c":62.43,"h":62.99,"l":62.17,"n":1863,"o":62.44,"t":"2025-05-08T04:00:00Z","v":270327,"vw":62.623846},{"c":62.43,"h":62.66,"l":62.27,"n":1446,"o":62.66,"t":"2025-05-09T04:00:00Z","v":186842,"vw":62.435784},{"c":63.87,"h":63.99,"l":63.48,"n":1280,"o":63.9,"t":"2025-05-12T04:00:00Z","v":193400,"vw":63.740497},{"c":63.67,"h":63.93,"l":63.5464,"n":2982,"o":63.77,"t":"2025-05-13T04:00:00Z","v":457690,"vw":63.783285},{"c":63.34,"h":63.67,"l":63.21,"n":1610,"o":63.67,"t":"2025-05-14T04:00:00Z","v":330749,"vw":63.376804},{"c":63.67,"h":63.67,"l":63.0699,"n":1815,"o":63.18,"t":"2025-05-15T04:00:00Z","v":255671,"vw":63.430272},{"c":64.3,"h":64.3,"l":63.55,"n":1326,"o":63.69,"t":"2025-05-16T04:00:00Z","v":183809,"vw":64.033266},{"c":64.37,"h":64.41,"l":63.71,"n":1968,"o":63.71,"t":"2025-05-19T04:00:00Z","v":229747,"vw":64.231978},{"c":64.15,"h":64.39,"l":63.96,"n":1388,"o":64.25,"t":"2025-05-20T04:00:00Z","v":218166,"vw":64.165188},{"c":62.77,"h":63.755,"l":62.75,"n":1543,"o":63.73,"t":"2025-05-21T04:00:00Z","v":272089,"vw":63.2233},{"c":62.51,"h":62.835,"l":62.2435,"n":1917,"o":62.67,"t":"2025-05-22T04:00:00Z","v":258249,"vw":62.568346},{"c":62.29,"h":62.45,"l":61.76,"n":1478,"o":61.76,"t":"2025-05-23T04:00:00Z","v":244855,"vw":62.228092},{"c":63.31,"h":63.33,"l":62.62,"n":1449,"o":62.97,"t":"2025-05-27T04:00:00Z","v":230435,"vw":63.117483},{"c":62.84,"h":63.45,"l":62.74,"n":1790,"o":63.3,"t":"2025-05-28T04:00:00Z","v":256615,"vw":63.02325},{"c":63.1,"h":63.13,"l":62.53,"n":1961,"o":63.13,"t":"2025-05-29T04:00:00Z","v":331539,"vw":62.929936},{"c":62.95,"h":63.17,"l":62.51,"n":1788,"o":62.8,"t":"2025-05-30T04:00:00Z","v":307568,"vw":62.877502},{"c":63.06,"h":63.06,"l":62.29,"n":1526,"o":62.85,"t":"2025-06-02T04:00:00Z","v":244674,"vw":62.789999},{"c":63.51,"h":63.5318,"l":62.8385,"n":1305,"o":62.97,"t":"2025-06-03T04:00:00Z","v":209038,"vw":63.36341},{"c":63.38,"h":63.75,"l":63.35,"n":1331,"o":63.69,"t":"2025-06-04T04:00:00Z","v":256853,"vw":63.551685},{"c":63.35,"h":63.62,"l":63.145,"n":1686,"o":63.55,"t":"2025-06-05T04:00:00Z","v":244870,"vw":63.422495},{"c":63.974,"h":64.11,"l":63.76,"n":1264,"o":63.87,"t":"2025-06-06T04:00:00Z","v":300229,"vw":63.917038},{"c":64.15,"h":64.41,"l":63.96,"n":1924,"o":64.16,"t":"2025-06-09T04:00:00Z","v":450982,"vw":64.23092},{"c":64.4,"h":64.555,"l":64.22,"n":1959,"o":64.22,"t":"2025-06-10T04:00:00Z","v":323288,"vw":64.390584},{"c":64.28,"h":64.6596,"l":64.1598,"n":1904,"o":64.63,"t":"2025-06-11T04:00:00Z","v":278662,"vw":64.403452},{"c":64.43,"h":64.45,"l":63.9966,"n":1785,"o":64.05,"t":"2025-06-12T04:00:00Z","v":310001,"vw":64.322272},{"c":63.86,"h":64.37,"l":63.67,"n":1193,"o":64.04,"t":"2025-06-13T04:00:00Z","v":179702,"vw":64.034458},{"c":64.24,"h":64.4699,"l":64.1,"n":1051,"o":64.23,"t":"2025-06-16T04:00:00Z","v":345786,"vw":64.310293},{"c":63.74,"h":64.275,"l":63.72,"n":1424,"o":64.06,"t":"2025-06-17T04:00:00Z","v":440245,"vw":64.006876},{"c":63.97,"h":64.34,"l":63.79,"n":1278,"o":63.91,"t":"2025-06-18T04:00:00Z","v":207594,"vw":64.066333},{"c":64.07,"h":64.34,"l":63.92,"n":1190,"o":64.28,"t":"2025-06-20T04:00:00Z","v":183511,"vw":64.078059},{"c":64.58,"h":64.59,"l":63.74,"n":1868,"o":64.07,"t":"2025-06-23T04:00:00Z","v":303964,"vw":64.254987},{"c":64.83,"h":65.01,"l":64.59,"n":1351,"o":64.71,"t":"2025-06-24T04:00:00Z","v":551980,"vw":64.846602},{"c":64.55,"h":64.93,"l":64.46,"n":1571,"o":64.93,"t":"2025-06-25T04:00:00Z","v":636433,"vw":64.574386},{"c":65.11,"h":65.1167,"l":64.72,"n":1469,"o":64.74,"t":"2025-06-26T04:00:00Z","v":225863,"vw":64.95979},{"c":65.37,"h":65.6,"l":65.02,"n":1182,"o":65.22,"t":"2025-06-27T04:00:00Z","v":213852,"vw":65.297367},{"c":65.5,"h":65.6,"l":65.29,"n":1628,"o":65.52,"t":"2025-06-30T04:00:00Z","v":247842,"vw":65.440491},{"c":66.3,"h":66.41,"l":65.3523,"n":1714,"o":65.38,"t":"2025-07-01T04:00:00Z","v":248310,"vw":66.095746},{"c":66.5,"h":66.5184,"l":66.09,"n":1405,"o":66.23,"t":"2025-07-02T04:00:00Z","v":260312,"vw":66.328594},{"c":66.79,"h":66.89,"l":66.58,"n":1069,"o":66.77,"t":"2025-07-03T04:00:00Z","v":198890,"vw":66.801381},{"c":66.23,"h":66.72,"l":65.87,"n":1393,"o":66.6,"t":"2025-07-07T04:00:00Z","v":209885,"vw":66.286509},{"c":66.22,"h":66.43,"l":66.129,"n":1238,"o":66.26,"t":"2025-07-08T04:00:00Z","v":335580,"vw":66.264675},{"c":66.31,"h":66.41,"l":65.97,"n":1771,"o":66.36,"t":"2025-07-09T04:00:00Z","v":283920,"vw":66.205534},{"c":66.75,"h":66.9,"l":66.255,"n":1635,"o":66.33,"t":"2025-07-10T04:00:00Z","v":350640,"vw":66.605398},{"c":66.42,"h":66.5498,"l":66.19,"n":1109,"o":66.4,"t":"2025-07-11T04:00:00Z","v":153552,"vw":66.406477},{"c":66.56,"h":66.615,"l":66.2,"n":1436,"o":66.34,"t":"2025-07-14T04:00:00Z","v":214260,"vw":66.494071},{"c":65.7,"h":66.64,"l":65.67,"n":1615,"o":66.64,"t":"2025-07-15T04:00:00Z","v":322680,"vw":65.960382},{"c":66.01,"h":66.04,"l":65.27,"n":1704,"o":65.91,"t":"2025-07-16T04:00:00Z","v":315524,"vw":65.842108},{"c":66.38,"h":66.415,"l":65.9999,"n":1508,"o":66,"t":"2025-07-17T04:00:00Z","v":578064,"vw":66.277437},{"c":66.22,"h":66.59,"l":66.08,"n":1328,"o":66.59,"t":"2025-07-18T04:00:00Z","v":290224,"vw":66.22151},{"c":66.09,"h":66.56,"l":66.09,"n":2210,"o":66.39,"t":"2025-07-21T04:00:00Z","v":351580,"vw":66.396597},{"c":66.63,"h":66.681652,"l":65.92,"n":1988,"o":66.09,"t":"2025-07-22T04:00:00Z","v":229929,"vw":66.471721},{"c":67.18,"h":67.18,"l":66.7,"n":1971,"o":66.85,"t":"2025-07-23T04:00:00Z","v":243583,"vw":66.994155},{"c":66.72,"h":67.1799,"l":66.72,"n":2317,"o":67.1,"t":"2025-07-24T04:00:00Z","v":288947,"vw":66.943784},{"c":67.01,"h":67.065,"l":66.63,"n":2056,"o":66.95,"t":"2025-07-25T04:00:00Z","v":240590,"vw":66.892882},{"c":66.72,"h":67.12,"l":66.57,"n":2065,"o":67.12,"t":"2025-07-28T04:00:00Z","v":234350,"vw":66.786636},{"c":66.56,"h":66.84,"l":66.46,"n":1225,"o":66.84,"t":"2025-07-29T04:00:00Z","v":162515,"vw":66.591084},{"c":66.18,"h":66.67,"l":65.91,"n":2185,"o":66.67,"t":"2025-07-30T04:00:00Z","v":275713,"vw":66.343677},{"c":65.67,"h":66.35,"l":65.56,"n":2259,"o":66.14,"t":"2025-07-31T04:00:00Z","v":441367,"vw":65.964695},{"c":64.75,"h":65.12,"l":64.4,"n":2460,"o":65.11,"t":"2025-08-01T04:00:00Z","v":268994,"vw":64.746245},{"c":65.29,"h":65.32,"l":64.95,"n":1574,"o":64.95,"t":"2025-08-04T04:00:00Z","v":200056,"vw":65.184366},{"c":65.14,"h":65.49,"l":64.7812,"n":1315,"o":65.38,"t":"2025-08-05T04:00:00Z","v":159276,"vw":65.15369},{"c":64.98,"h":65.242,"l":64.925,"n":1596,"o":65.23,"t":"2025-08-06T04:00:00Z","v":288128,"vw":65.058376},{"c":65.01,"h":65.45,"l":64.78,"n":1751,"o":65.38,"t":"2025-08-07T04:00:00Z","v":174644,"vw":64.981791},{"c":65.43,"h":65.4913,"l":65.11,"n":1158,"o":65.25,"t":"2025-08-08T04:00:00Z","v":196683,"vw":65.377882},{"c":65.25,"h":65.6915,"l":65.17,"n":1062,"o":65.54,"t":"2025-08-11T04:00:00Z","v":171363,"vw":65.351489},{"c":66.12,"h":66.15,"l":65.465,"n":1160,"o":65.52,"t":"2025-08-12T04:00:00Z","v":176651,"vw":65.970648},{"c":66.8,"h":66.8101,"l":66.305,"n":1259,"o":66.31,"t":"2025-08-13T04:00:00Z","v":218428,"vw":66.523639},{"c":66.69,"h":66.73,"l":66.29,"n":1133,"o":66.5,"t":"2025-08-14T04:00:00Z","v":164673,"vw":66.558114},{"c":66.52,"h":66.95,"l":66.517,"n":1037,"o":66.95,"t":"2025-08-15T04:00:00Z","v":148329,"vw":66.661213},{"c":66.64,"h":66.73,"l":66.4447,"n":1246,"o":66.56,"t":"2025-08-18T04:00:00Z","v":172750,"vw":66.638555},{"c":66.75,"h":67.0379,"l":66.5908,"n":1286,"o":66.64,"t":"2025-08-19T04:00:00Z","v":167311,"vw":66.742425},{"c":66.96,"h":67.0199,"l":66.58,"n":1189,"o":66.91,"t":"2025-08-20T04:00:00Z","v":274947,"vw":66.814488},{"c":66.75,"h":66.9,"l":66.545,"n":1219,"o":66.77,"t":"2025-08-21T04:00:00Z","v":291668,"vw":66.819601},{"c":67.95,"h":68.04,"l":67.17,"n":1162,"o":67.17,"t":"2025-08-22T04:00:00Z","v":175672,"vw":67.864572},{"c":67.55,"h":67.9,"l":67.54,"n":1611,"o":67.84,"t":"2025-08-25T04:00:00Z","v":258138,"vw":67.678842},{"c":67.81,"h":67.88,"l":67.48,"n":1482,"o":67.51,"t":"2025-08-26T04:00:00Z","v":210098,"vw":67.669447},{"c":68.04,"h":68.095,"l":67.77,"n":1414,"o":67.78,"t":"2025-08-27T04:00:00Z","v":305948,"vw":68.0046},{"c":68.06,"h":68.17,"l":67.845,"n":1582,"o":68.17,"t":"2025-08-28T04:00:00Z","v":231724,"vw":67.997751},{"c":68,"h":68.2678,"l":67.845,"n":1164,"o":68.07,"t":"2025-08-29T04:00:00Z","v":1248337,"vw":68.00359},{"c":67.81,"h":67.82,"l":67.23,"n":1553,"o":67.49,"t":"2025-09-02T04:00:00Z","v":269402,"vw":67.590607},{"c":67.64,"h":68.04,"l":67.3211,"n":1176,"o":67.82,"t":"2025-09-03T04:00:00Z","v":227496,"vw":67.664095},{"c":68.25,"h":68.26,"l":67.6215,"n":1474,"o":67.8,"t":"2025-09-04T04:00:00Z","v":218538,"vw":67.999923},{"c":68.06,"h":68.6,"l":67.8,"n":1174,"o":68.42,"t":"2025-09-05T04:00:00Z","v":422840,"vw":68.000423},{"c":68.05,"h":68.08,"l":67.6601,"n":1130,"o":68.08,"t":"2025-09-08T04:00:00Z","v":125504,"vw":67.914598},{"c":68.08,"h":68.24,"l":67.97,"n":1242,"o":68.03,"t":"2025-09-09T04:00:00Z","v":206666,"vw":68.103102},{"c":68.11,"h":68.2782,"l":67.88,"n":1703,"o":68.12,"t":"2025-09-10T04:00:00Z","v":316263,"vw":68.064035},{"c":69.05,"h":69.07,"l":68.28,"n":1543,"o":68.3,"t":"2025-09-11T04:00:00Z","v":212211,"vw":68.856494},{"c":68.68,"h":69.0754,"l":68.64,"n":1140,"o":69.02,"t":"2025-09-12T04:00:00Z","v":167117,"vw":68.818846},{"c":68.72,"h":69.0198,"l":68.64,"n":1300,"o":68.88,"t":"2025-09-15T04:00:00Z","v":174458,"vw":68.749634},{"c":68.53,"h":68.82,"l":68.295,"n":1509,"o":68.81,"t":"2025-09-16T04:00:00Z","v":206359,"vw":68.503357},{"c":68.74,"h":69.225,"l":68.32,"n":2048,"o":68.67,"t":"2025-09-17T04:00:00Z","v":416026,"vw":68.766256},{"c":69,"h":69.195,"l":68.64,"n":1646,"o":68.85,"t":"2025-09-18T04:00:00Z","v":246924,"vw":68.997954},{"c":68.81,"h":69.16,"l":68.64,"n":1389,"o":69.16,"t":"2025-09-19T04:00:00Z","v":177723,"vw":68.851972},{"c":68.83,"h":68.95,"l":68.56,"n":1331,"o":68.66,"t":"2025-09-22T04:00:00Z","v":270761,"vw":68.823263},{"c":68.62,"h":69.17,"l":68.5,"n":1677,"o":68.68,"t":"2025-09-23T04:00:00Z","v":246088,"vw":68.731398},{"c":68.42,"h":68.86,"l":68.4,"n":1573,"o":68.71,"t":"2025-09-24T04:00:00Z","v":260965,"vw":68.634412},{"c":68.07,"h":68.265,"l":67.81,"n":1227,"o":68.17,"t":"2025-09-25T04:00:00Z","v":201825,"vw":68.086183},{"c":68.56,"h":68.63,"l":68.245,"n":1495,"o":68.3,"t":"2025-09-26T04:00:00Z","v":161913,"vw":68.464953},{"c":68.76,"h":68.91,"l":68.5522,"n":1498,"o":68.88,"t":"2025-09-29T04:00:00Z","v":225670,"vw":68.694885},{"c":68.96,"h":68.985,"l":68.44,"n":1342,"o":68.74,"t":"2025-09-30T04:00:00Z","v":233807,"vw":68.711},{"c":69.14,"h":69.24,"l":68.74,"n":1149,"o":68.74,"t":"2025-10-01T04:00:00Z","v":184118,"vw":69.080898},{"c":69.09,"h":69.34,"l":68.83,"n":1692,"o":69.26,"t":"2025-10-02T04:00:00Z","v":714330,"vw":69.077024},{"c":69.46,"h":69.83,"l":69.2485,"n":1621,"o":69.28,"t":"2025-10-03T04:00:00Z","v":225114,"vw":69.57842},{"c":69.43,"h":69.8,"l":69.33,"n":1274,"o":69.8,"t":"2025-10-06T04:00:00Z","v":225067,"vw":69.488519},{"c":69.08,"h":69.635,"l":68.974,"n":1265,"o":69.6,"t":"2025-10-07T04:00:00Z","v":173803,"vw":69.115146},{"c":69.2,"h":69.37,"l":68.8701,"n":936,"o":69.25,"t":"2025-10-08T04:00:00Z","v":134274,"vw":69.198738},{"c":68.69,"h":69.389,"l":68.53,"n":1313,"o":69.27,"t":"2025-10-09T04:00:00Z","v":215807,"vw":68.75765},{"c":67.15,"h":68.88,"l":67.1415,"n":2158,"o":68.8,"t":"2025-10-10T04:00:00Z","v":279381,"vw":67.830421},{"c":67.91,"h":68.08,"l":67.56,"n":916,"o":67.78,"t":"2025-10-13T04:00:00Z","v":131243,"vw":67.881594},{"c":68.41,"h":68.79,"l":67.42,"n":1025,"o":67.42,"t":"2025-10-14T04:00:00Z","v":150545,"vw":68.351084},{"c":68.82,"h":69.18,"l":68.35,"n":1038,"o":68.89,"t":"2025-10-15T04:00:00Z","v":172070,"vw":68.84295},{"c":68.19,"h":69.08,"l":68.0174,"n":1521,"o":69.05,"t":"2025-10-16T04:00:00Z","v":213391,"vw":68.638058},{"c":68.54,"h":68.7,"l":68.21,"n":1394,"o":68.31,"t":"2025-10-17T04:00:00Z","v":188748,"vw":68.479204},{"c":69.31,"h":69.35,"l":68.95,"n":908,"o":68.95,"t":"2025-10-20T04:00:00Z","v":217172,"vw":69.2385},{"c":69.44,"h":69.54,"l":69.19,"n":1122,"o":69.32,"t":"2025-10-21T04:00:00Z","v":177160,"vw":69.451073},{"c":69.04,"h":69.54,"l":68.85,"n":1746,"o":69.46,"t":"2025-10-22T04:00:00Z","v":337487,"vw":69.308975},{"c":69.48,"h":69.55,"l":69.1439,"n":1140,"o":69.23,"t":"2025-10-23T04:00:00Z","v":208416,"vw":69.408286},{"c":69.85,"h":70.1391,"l":69.85,"n":1250,"o":70.02,"t":"2025-10-24T04:00:00Z","v":263874,"vw":69.991154},{"c":70.11,"h":70.28,"l":69.9,"n":1141,"o":70.28,"t":"2025-10-27T04:00:00Z","v":247439,"vw":69.996402},{"c":69.62,"h":70.24,"l":69.57,"n":1241,"o":70.09,"t":"2025-10-28T04:00:00Z","v":232078,"vw":69.728826},{"c":69.41,"h":69.96,"l":69.22,"n":1203,"o":69.51,"t":"2025-10-29T04:00:00Z","v":225529,"vw":69.733681},{"c":69.07,"h":69.711,"l":69.02,"n":1410,"o":69.03,"t":"2025-10-30T04:00:00Z","v":395402,"vw":69.317065},{"c":69.35,"h":69.54,"l":68.95,"n":1238,"o":69.22,"t":"2025-10-31T04:00:00Z","v":2218047,"vw":69.252515},{"c":69.31,"h":69.43,"l":68.57,"n":1237,"o":69.43,"t":"2025-11-03T05:00:00Z","v":217168,"vw":69.185526},{"c":68.98,"h":69.15,"l":68.59,"n":1408,"o":68.68,"t":"2025-11-04T05:00:00Z","v":269047,"vw":68.957286},{"c":69.27,"h":69.54,"l":68.81,"n":1752,"o":68.81,"t":"2025-11-05T05:00:00Z","v":265488,"vw":69.303474},{"c":69.07,"h":69.56,"l":68.94,"n":1426,"o":69.3,"t":"2025-11-06T05:00:00Z","v":270131,"vw":69.310847},{"c":69.52,"h":69.54,"l":68.58,"n":1458,"o":68.85,"t":"2025-11-07T05:00:00Z","v":299617,"vw":68.91459},{"c":70.06,"h":70.24,"l":69.53,"n":1000,"o":69.79,"t":"2025-11-10T05:00:00Z","v":313997,"vw":69.974565},{"c":70.51,"h":70.67,"l":70.1,"n":966,"o":70.1,"t":"2025-11-11T05:00:00Z","v":147543,"vw":70.484487},{"c":70.77,"h":71.06,"l":70.57,"n":1041,"o":70.57,"t":"2025-11-12T05:00:00Z","v":177553,"vw":70.850854},{"c":69.87,"h":70.6998,"l":69.77,"n":1325,"o":70.55,"t":"2025-11-13T05:00:00Z","v":219709,"vw":70.15573},{"c":69.59,"h":69.9,"l":69.215,"n":1863,"o":69.44,"t":"2025-11-14T05:00:00Z","v":303614,"vw":69.637694},{"c":68.85,"h":69.73,"l":68.58,"n":1421,"o":69.53,"t":"2025-11-17T05:00:00Z","v":217369,"vw":69.199526},{"c":68.67,"h":69.11,"l":68.39,"n":1523,"o":68.63,"t":"2025-11-18T05:00:00Z","v":1123745,"vw":68.775415},{"c":68.6,"h":68.9186,"l":68.33,"n":2078,"o":68.73,"t":"2025-11-19T05:00:00Z","v":325702,"vw":68.625849},{"c":67.82,"h":69.5099,"l":67.77,"n":1670,"o":69.31,"t":"2025-11-20T05:00:00Z","v":264885,"vw":68.450557},{"c":68.84,"h":69.19,"l":67.92,"n":1973,"o":68.14,"t":"2025-11-21T05:00:00Z","v":385188,"vw":68.823869},{"c":69.39,"h":69.5254,"l":68.8828,"n":1283,"o":69.07,"t":"2025-11-24T05:00:00Z","v":200806,"vw":69.342578},{"c":70.46,"h":70.545,"l":69.55,"n":1511,"o":69.55,"t":"2025-11-25T05:00:00Z","v":431425,"vw":70.299134},{"c":70.84,"h":71.115,"l":70.46,"n":1073,"o":70.55,"t":"2025-11-26T05:00:00Z","v":425981,"vw":70.992103},{"c":71.32,"h":71.3794,"l":70.93,"n":637,"o":71.02,"t":"2025-11-28T05:00:00Z","v":120730,"vw":71.203735},{"c":70.78,"h":71.29,"l":70.76,"n":1245,"o":70.96,"t":"2025-12-01T05:00:00Z","v":224489,"vw":71.064855},{"c":70.79,"h":70.98,"l":70.55,"n":1252,"o":70.96,"t":"2025-12-02T05:00:00Z","v":157830,"vw":70.791594},{"c":71.59,"h":71.655,"l":70.927,"n":1381,"o":70.93,"t":"2025-12-03T05:00:00Z","v":2204641,"vw":71.410953},{"c":71.54,"h":71.72,"l":71.359,"n":1614,"o":71.56,"t":"2025-12-04T05:00:00Z","v":310293,"vw":71.523742},{"c":71.68,"h":71.98,"l":71.576,"n":1874,"o":71.61,"t":"2025-12-05T05:00:00Z","v":1457621,"vw":71.802074},{"c":71.24,"h":71.67,"l":71.14,"n":1241,"o":71.67,"t":"2025-12-08T05:00:00Z","v":253328,"vw":71.318648},{"c":71.02,"h":71.46,"l":70.96,"n":1517,"o":71.21,"t":"2025-12-09T05:00:00Z","v":250178,"vw":71.236185},{"c":72.04,"h":72.1855,"l":71,"n":1306,"o":71,"t":"2025-12-10T05:00:00Z","v":296654,"vw":71.421774},{"c":72.62,"h":72.68,"l":72.01,"n":1640,"o":72.02,"t":"2025-12-11T05:00:00Z","v":223927,"vw":72.519455},{"c":72.25,"h":72.9,"l":72.07,"n":1899,"o":72.83,"t":"2025-12-12T05:00:00Z","v":261610,"vw":72.303542},{"c":72.43,"h":72.69,"l":72.12,"n":1864,"o":72.64,"t":"2025-12-15T05:00:00Z","v":303654,"vw":72.376737},{"c":71.52,"h":72.125,"l":71.28,"n":2397,"o":72.11,"t":"2025-12-16T05:00:00Z","v":330744,"vw":71.624664},{"c":71.24,"h":71.87,"l":71.195,"n":2428,"o":71.66,"t":"2025-12-17T05:00:00Z","v":414027,"vw":71.449031},{"c":71.41,"h":71.97,"l":71.26,"n":2163,"o":71.69,"t":"2025-12-18T05:00:00Z","v":329585,"vw":71.645305},{"c":71.67,"h":71.9556,"l":71.43,"n":1559,"o":71.43,"t":"2025-12-19T05:00:00Z","v":258561,"vw":71.79544},{"c":72.3,"h":72.3062,"l":71.89,"n":1885,"o":71.89,"t":"2025-12-22T05:00:00Z","v":256479,"vw":72.188127},{"c":72.34,"h":72.4,"l":72.2,"n":1644,"o":72.22,"t":"2025-12-23T05:00:00Z","v":283613,"vw":72.310601},{"c":72.62,"h":72.7665,"l":72.425,"n":504,"o":72.43,"t":"2025-12-24T05:00:00Z","v":136039,"vw":72.632901},{"c":72.68,"h":72.7499,"l":72.4484,"n":657,"o":72.72,"t":"2025-12-26T05:00:00Z","v":93741,"vw":72.562843},{"c":72.45,"h":72.69,"l":72.32,"n":1284,"o":72.56,"t":"2025-12-29T05:00:00Z","v":190008,"vw":72.45045},{"c":72.31,"h":72.5099,"l":72.296,"n":1435,"o":72.43,"t":"2025-12-30T05:00:00Z","v":220985,"vw":72.378464},{"c":71.72,"h":72.26,"l":71.72,"n":2269,"o":72.26,"t":"2025-12-31T05:00:00Z","v":395252,"vw":71.958067},{"c":72.58,"h":72.65,"l":71.738,"n":1453,"o":72.07,"t":"2026-01-02T05:00:00Z","v":226568,"vw":72.283993},{"c":73.31,"h":73.4898,"l":72.78,"n":2545,"o":72.78,"t":"2026-01-05T05:00:00Z","v":292818,"vw":73.303081},{"c":74.42,"h":74.4699,"l":73.33,"n":1999,"o":73.33,"t":"2026-01-06T05:00:00Z","v":482663,"vw":74.246855},{"c":73.5,"h":74.3899,"l":73.45,"n":1564,"o":74.36,"t":"2026-01-07T05:00:00Z","v":499049,"vw":73.822492},{"c":73.99,"h":74.101,"l":73.355,"n":1448,"o":73.41,"t":"2026-01-08T05:00:00Z","v":275115,"vw":73.924311},{"c":74.44,"h":74.53,"l":74.065,"n":1278,"o":74.2,"t":"2026-01-09T05:00:00Z","v":213714,"vw":74.376487},{"c":74.45,"h":74.541,"l":74.0001,"n":1477,"o":74.15,"t":"2026-01-12T05:00:00Z","v":205638,"vw":74.312397},{"c":74.44,"h":74.69,"l":74.215,"n":1306,"o":74.62,"t":"2026-01-13T05:00:00Z","v":367268,"vw":74.406289},{"c":74.49,"h":74.5031,"l":74.08,"n":1260,"o":74.21,"t":"2026-01-14T05:00:00Z","v":221126,"vw":74.303429},{"c":74.83,"h":75.02,"l":74.58,"n":1736,"o":74.68,"t":"2026-01-15T05:00:00Z","v":248063,"vw":74.885002},{"c":74.66,"h":74.8497,"l":74.57,"n":1285,"o":74.81,"t":"2026-01-16T05:00:00Z","v":256200,"vw":74.737037},{"c":73.52,"h":74.2408,"l":73.4146,"n":2963,"o":73.78,"t":"2026-01-20T05:00:00Z","v":376110,"vw":73.798997},{"c":74.81,"h":75.04,"l":73.96,"n":1960,"o":73.96,"t":"2026-01-21T05:00:00Z","v":350281,"vw":74.551104},{"c":75.15,"h":75.46,"l":74.9201,"n":2922,"o":75.18,"t":"2026-01-22T05:00:00Z","v":704866,"vw":75.173836},{"c":74.77,"h":74.99,"l":74.46,"n":1499,"o":74.99,"t":"2026-01-23T05:00:00Z","v":396071,"vw":74.793162},{"c":74.98,"h":75.09,"l":74.8401,"n":2152,"o":74.94,"t":"2026-01-26T05:00:00Z","v":322430,"vw":74.975374},{"c":74.89,"h":74.97,"l":74.655,"n":1882,"o":74.75,"t":"2026-01-27T05:00:00Z","v":591480,"vw":74.83426},{"c":74.94,"h":75.2499,"l":74.69,"n":1691,"o":74.96,"t":"2026-01-28T05:00:00Z","v":606252,"vw":74.924635},{"c":75.36,"h":75.63,"l":74.62,"n":2957,"o":75.5,"t":"2026-01-29T05:00:00Z","v":633360,"vw":75.174517},{"c":74.97,"h":75.305,"l":74.34,"n":2181,"o":75.03,"t":"2026-01-30T05:00:00Z","v":400866,"vw":74.834754},{"c":75.58,"h":75.71,"l":74.645,"n":1998,"o":74.66,"t":"2026-02-02T05:00:00Z","v":309812,"vw":75.443653},{"c":75.8,"h":76.25,"l":75.115,"n":3397,"o":75.67,"t":"2026-02-03T05:00:00Z","v":1092888,"vw":75.750548},{"c":76.14,"h":76.42,"l":75.73,"n":2194,"o":75.97,"t":"2026-02-04T05:00:00Z","v":372310,"vw":76.103872},{"c":75.49,"h":75.9899,"l":75.24,"n":2079,"o":75.66,"t":"2026-02-05T05:00:00Z","v":962794,"vw":75.432123},{"c":76.84,"h":76.9865,"l":75.78,"n":1166,"o":75.78,"t":"2026-02-06T05:00:00Z","v":642801,"vw":76.543056},{"c":76.84,"h":76.98,"l":76.345,"n":2206,"o":76.61,"t":"2026-02-09T05:00:00Z","v":427667,"vw":76.812582},{"c":76.54,"h":77.06,"l":76.4999,"n":2551,"o":76.75,"t":"2026-02-10T05:00:00Z","v":868692,"vw":76.801914},{"c":76.62,"h":77.14,"l":76.38,"n":1745,"o":76.99,"t":"2026-02-11T05:00:00Z","v":717270,"vw":76.666369},{"c":75.75,"h":77.22,"l":75.65,"n":7423,"o":76.89,"t":"2026-02-12T05:00:00Z","v":927466,"vw":76.173765},{"c":76.17,"h":76.53,"l":75.305,"n":1400,"o":75.54,"t":"2026-02-13T05:00:00Z","v":335938,"vw":76.175535},{"c":75.92,"h":76.3967,"l":75.52,"n":2331,"o":76.14,"t":"2026-02-17T05:00:00Z","v":332148,"vw":75.92673},{"c":76.39,"h":76.6477,"l":76.09,"n":2772,"o":76.13,"t":"2026-02-18T05:00:00Z","v":586819,"vw":76.456771},{"c":76.05,"h":76.215,"l":75.69,"n":1497,"o":76.11,"t":"2026-02-19T05:00:00Z","v":287114,"vw":75.966285},{"c":76.43,"h":76.54,"l":75.743,"n":2204,"o":75.84,"t":"2026-02-20T05:00:00Z","v":357049,"vw":76.197945},{"c":75.55,"h":76.5799,"l":75.27,"n":1899,"o":76.21,"t":"2026-02-23T05:00:00Z","v":317121,"vw":75.551605},{"c":75.83,"h":76,"l":75.478,"n":1327,"o":75.56,"t":"2026-02-24T05:00:00Z","v":336138,"vw":75.838125},{"c":76.11,"h":76.26,"l":75.76,"n":2684,"o":76.17,"t":"2026-02-25T05:00:00Z","v":320362,"vw":76.02275},{"c":76.18,"h":76.45,"l":75.69,"n":2602,"o":76.24,"t":"2026-02-26T05:00:00Z","v":528180,"vw":76.114789},{"c":75.9,"h":75.94,"l":75.3608,"n":1749,"o":75.55,"t":"2026-02-27T05:00:00Z","v":288085,"vw":75.645095},{"c":75.77,"h":75.9798,"l":75.105,"n":2849,"o":75.11,"t":"2026-03-02T05:00:00Z","v":459666,"vw":75.592025},{"c":74.7,"h":75.03,"l":73.57,"n":2694,"o":74.36,"t":"2026-03-03T05:00:00Z","v":366196,"vw":74.415214},{"c":75.11,"h":75.2101,"l":74.51,"n":2324,"o":74.92,"t":"2026-03-04T05:00:00Z","v":469415,"vw":75.014482},{"c":74.16,"h":74.87,"l":73.6402,"n":2275,"o":74.66,"t":"2026-03-05T05:00:00Z","v":304824,"vw":74.08081},{"c":73.01,"h":73.27,"l":72.49,"n":2566,"o":73.27,"t":"2026-03-06T05:00:00Z","v":390486,"vw":73.014938},{"c":73.25,"h":73.41,"l":71.6,"n":2857,"o":72.38,"t":"2026-03-09T04:00:00Z","v":465019,"vw":72.355131},{"c":72.95,"h":73.86,"l":72.88,"n":2213,"o":73.29,"t":"2026-03-10T04:00:00Z","v":407458,"vw":73.321437},{"c":72.67,"h":73.04,"l":72.365,"n":1966,"o":72.87,"t":"2026-03-11T04:00:00Z","v":419598,"vw":72.638152},{"c":71.56,"h":72.3,"l":71.5501,"n":1824,"o":72.07,"t":"2026-03-12T04:00:00Z","v":304165,"vw":71.908721},{"c":71.54,"h":72.32,"l":71.47,"n":1726,"o":71.98,"t":"2026-03-13T04:00:00Z","v":237412,"vw":71.742218},{"c":72.14,"h":72.5299,"l":71.98,"n":1830,"o":72.23,"t":"2026-03-16T04:00:00Z","v":267650,"vw":72.18978},{"c":72.56,"h":72.92,"l":72.53,"n":2361,"o":72.62,"t":"2026-03-17T04:00:00Z","v":346227,"vw":72.691202},{"c":71.61,"h":72.3565,"l":71.58,"n":2277,"o":72.29,"t":"2026-03-18T04:00:00Z","v":385087,"vw":71.994089},{"c":71.52,"h":71.85,"l":71.06,"n":2784,"o":71.15,"t":"2026-03-19T04:00:00Z","v":459276,"vw":71.300563},{"c":70.88,"h":71.59,"l":70.55,"n":1842,"o":71.45,"t":"2026-03-20T04:00:00Z","v":306584,"vw":71.128129},{"c":71.44,"h":72.25,"l":71.415,"n":4288,"o":71.9,"t":"2026-03-23T04:00:00Z","v":879725,"vw":71.920853},{"c":71.63,"h":71.97,"l":70.78,"n":1960,"o":70.9,"t":"2026-03-24T04:00:00Z","v":315333,"vw":71.618251},{"c":72.01,"h":72.32,"l":71.52,"n":4182,"o":72.09,"t":"2026-03-25T04:00:00Z","v":430693,"vw":71.941589},{"c":71.32,"h":72.12,"l":71.24,"n":1699,"o":71.71,"t":"2026-03-26T04:00:00Z","v":247584,"vw":71.622505},{"c":70.3,"h":71.17,"l":70.1919,"n":2173,"o":71.17,"t":"2026-03-27T04:00:00Z","v":337953,"vw":70.705362},{"c":70.29,"h":70.99,"l":70.04,"n":1895,"o":70.98,"t":"2026-03-30T04:00:00Z","v":2053477,"vw":70.261389},{"c":71.75,"h":71.8,"l":70.69,"n":3536,"o":70.98,"t":"2026-03-31T04:00:00Z","v":430276,"vw":71.289065},{"c":71.98,"h":72.29,"l":71.89,"n":3521,"o":72.09,"t":"2026-04-01T04:00:00Z","v":510132,"vw":72.09031},{"c":71.98,"h":72.36,"l":71.253,"n":2200,"o":71.32,"t":"2026-04-02T04:00:00Z","v":307902,"vw":71.881166},{"c":72.39,"h":72.39,"l":71.97,"n":1659,"o":71.97,"t":"2026-04-06T04:00:00Z","v":274619,"vw":72.254377},{"c":72.39,"h":72.49,"l":71.9879,"n":1612,"o":72.25,"t":"2026-04-07T04:00:00Z","v":256761,"vw":72.222261},{"c":74.07,"h":74.075,"l":73.57,"n":2140,"o":73.65,"t":"2026-04-08T04:00:00Z","v":395364,"vw":73.83919},{"c":74.43,"h":74.5797,"l":73.89,"n":2284,"o":73.92,"t":"2026-04-09T04:00:00Z","v":404480,"vw":74.300593},{"c":73.88,"h":74.53,"l":73.795,"n":1842,"o":74.53,"t":"2026-04-10T04:00:00Z","v":376755,"vw":73.968342},{"c":74.6,"h":74.6,"l":73.62,"n":1692,"o":73.67,"t":"2026-04-13T04:00:00Z","v":284354,"vw":74.028514},{"c":74.77,"h":74.885,"l":74.25,"n":1758,"o":74.46,"t":"2026-04-14T04:00:00Z","v":278021,"vw":74.719437},{"c":74.56,"h":74.93,"l":74.35,"n":1698,"o":74.9,"t":"2026-04-15T04:00:00Z","v":322709,"vw":74.561972},{"c":74.72,"h":74.96,"l":74.53,"n":1915,"o":74.58,"t":"2026-04-16T04:00:00Z","v":280769,"vw":74.716196},{"c":75.58,"h":75.93,"l":75.11,"n":2442,"o":75.11,"t":"2026-04-17T04:00:00Z","v":435361,"vw":75.601044},{"c":75.59,"h":75.75,"l":75.4461,"n":1978,"o":75.49,"t":"2026-04-20T04:00:00Z","v":358201,"vw":75.622825},{"c":75.19,"h":76.06,"l":75.085,"n":3100,"o":75.76,"t":"2026-04-21T04:00:00Z","v":532229,"vw":75.520102},{"c":75.25,"h":75.74,"l":75.11,"n":2662,"o":75.73,"t":"2026-04-22T04:00:00Z","v":975621,"vw":75.298071},{"c":75.58,"h":75.85,"l":74.97,"n":2515,"o":75.38,"t":"2026-04-23T04:00:00Z","v":302383,"vw":75.614575},{"c":75.25,"h":75.64,"l":75.13,"n":2198,"o":75.64,"t":"2026-04-24T04:00:00Z","v":300022,"vw":75.264322},{"c":75.22,"h":75.58,"l":75.19,"n":1549,"o":75.2,"t":"2026-04-27T04:00:00Z","v":309186,"vw":75.324339},{"c":75.11,"h":75.44,"l":74.94,"n":1507,"o":75.35,"t":"2026-04-28T04:00:00Z","v":220316,"vw":75.105655},{"c":75.23,"h":75.47,"l":75.0499,"n":1877,"o":75.41,"t":"2026-04-29T04:00:00Z","v":329662,"vw":75.224641},{"c":76.31,"h":76.38,"l":75.165,"n":2476,"o":75.27,"t":"2026-04-30T04:00:00Z","v":761788,"vw":76.002281},{"c":75.98,"h":76.4683,"l":75.975,"n":1944,"o":76.34,"t":"2026-05-01T04:00:00Z","v":315454,"vw":76.194752},{"c":75.58,"h":76.245,"l":75.51,"n":1946,"o":75.87,"t":"2026-05-04T04:00:00Z","v":306247,"vw":75.790545},{"c":76.05,"h":76.22,"l":75.68,"n":1942,"o":75.68,"t":"2026-05-05T04:00:00Z","v":652935,"vw":76.055003},{"c":76.86,"h":77.03,"l":76.55,"n":2252,"o":76.65,"t":"2026-05-06T04:00:00Z","v":300108,"vw":76.836807},{"c":76.24,"h":76.97,"l":76.05,"n":4722,"o":76.86,"t":"2026-05-07T04:00:00Z","v":530437,"vw":76.354054},{"c":76.28,"h":76.5,"l":76.17,"n":1680,"o":76.4,"t":"2026-05-08T04:00:00Z","v":314825,"vw":76.3319},{"c":76.43,"h":76.61,"l":76.29,"n":2598,"o":76.45,"t":"2026-05-11T04:00:00Z","v":422965,"vw":76.430878},{"c":76.31,"h":76.42,"l":75.7459,"n":2466,"o":76.29,"t":"2026-05-12T04:00:00Z","v":591183,"vw":75.992625},{"c":76.39,"h":76.52,"l":75.98,"n":2173,"o":76.29,"t":"2026-05-13T04:00:00Z","v":333608,"vw":76.331491},{"c":76.54,"h":76.84,"l":76.4,"n":2284,"o":76.49,"t":"2026-05-14T04:00:00Z","v":461609,"vw":76.585649},{"c":75.51,"h":76.11,"l":75.48,"n":1793,"o":76.11,"t":"2026-05-15T04:00:00Z","v":306950,"vw":75.697639},{"c":75.75,"h":76.01,"l":75.37,"n":2265,"o":75.67,"t":"2026-05-18T04:00:00Z","v":401857,"vw":75.668754},{"c":75.44,"h":75.87,"l":75.14,"n":2194,"o":75.42,"t":"2026-05-19T04:00:00Z","v":306744,"vw":75.55319},{"c":76.08,"h":76.11,"l":75.37,"n":2042,"o":75.72,"t":"2026-05-20T04:00:00Z","v":535801,"vw":75.96961},{"c":76.26,"h":76.3423,"l":75.37,"n":3327,"o":75.79,"t":"2026-05-21T04:00:00Z","v":472025,"vw":75.817065},{"c":76.69,"h":76.9059,"l":76.54,"n":2078,"o":76.56,"t":"2026-05-22T04:00:00Z","v":253638,"vw":76.7174},{"c":77.35,"h":77.42,"l":77.12,"n":2869,"o":77.21,"t":"2026-05-26T04:00:00Z","v":400834,"vw":77.305474},{"c":77.48,"h":77.655,"l":77.28,"n":2845,"o":77.65,"t":"2026-05-27T04:00:00Z","v":431249,"vw":77.468054},{"c":77.58,"h":77.73,"l":77.16,"n":4075,"o":77.37,"t":"2026-05-28T04:00:00Z","v":2030671,"vw":77.543255},{"c":77.51,"h":77.635,"l":77.35,"n":2512,"o":77.62,"t":"2026-05-29T04:00:00Z","v":534883,"vw":77.504218},{"c":77.29,"h":77.495,"l":77.01,"n":2239,"o":77.07,"t":"2026-06-01T04:00:00Z","v":323727,"vw":77.246514},{"c":77.78,"h":77.895,"l":77.34,"n":2893,"o":77.42,"t":"2026-06-02T04:00:00Z","v":379859,"vw":77.71886},{"c":77.62,"h":77.85,"l":77.5701,"n":2505,"o":77.6,"t":"2026-06-03T04:00:00Z","v":349556,"vw":77.722248},{"c":78.39,"h":78.52,"l":78,"n":2149,"o":78,"t":"2026-06-04T04:00:00Z","v":305608,"vw":78.33847},{"c":77.13,"h":78.12,"l":76.96,"n":3988,"o":78.07,"t":"2026-06-05T04:00:00Z","v":440192,"vw":77.569564},{"c":77.23,"h":77.8,"l":77.17,"n":2800,"o":77.63,"t":"2026-06-08T04:00:00Z","v":584888,"vw":77.540221},{"c":77.84,"h":78.25,"l":76.525,"n":3847,"o":77.85,"t":"2026-06-09T04:00:00Z","v":516344,"vw":77.402302},{"c":76.69,"h":78.02,"l":76.69,"n":2557,"o":77.58,"t":"2026-06-10T04:00:00Z","v":389781,"vw":77.249597},{"c":78.06,"h":78.25,"l":76.81,"n":3252,"o":77.15,"t":"2026-06-11T04:00:00Z","v":420762,"vw":77.413745},{"c":78.78,"h":79.06,"l":78.16,"n":2828,"o":78.47,"t":"2026-06-12T04:00:00Z","v":324151,"vw":78.775879},{"c":79.7,"h":80.03,"l":79.595,"n":3282,"o":79.65,"t":"2026-06-15T04:00:00Z","v":427694,"vw":79.816668},{"c":79.79,"h":80.33,"l":79.735,"n":1809,"o":80.03,"t":"2026-06-16T04:00:00Z","v":359310,"vw":80.007158},{"c":78.91,"h":80.17,"l":78.76,"n":2377,"o":79.77,"t":"2026-06-17T04:00:00Z","v":363848,"vw":79.676936},{"c":79.4,"h":79.82,"l":79.31,"n":2150,"o":79.8,"t":"2026-06-18T04:00:00Z","v":326426,"vw":79.543172},{"c":79.5,"h":79.825,"l":79.36,"n":1991,"o":79.66,"t":"2026-06-22T04:00:00Z","v":329336,"vw":79.548656},{"c":78.72,"h":78.96,"l":78.17,"n":2759,"o":78.39,"t":"2026-06-23T04:00:00Z","v":623565,"vw":78.712403},{"c":78.8,"h":79.3,"l":78.5,"n":2296,"o":78.88,"t":"2026-06-24T04:00:00Z","v":621973,"vw":78.851101},{"c":79.51,"h":80.26,"l":79.37,"n":2753,"o":79.73,"t":"2026-06-25T04:00:00Z","v":335352,"vw":79.694458},{"c":79,"h":79.58,"l":78.92,"n":2471,"o":79.17,"t":"2026-06-26T04:00:00Z","v":406234,"vw":79.266591},{"c":79.51,"h":79.575,"l":79.21,"n":3010,"o":79.34,"t":"2026-06-29T04:00:00Z","v":318757,"vw":79.418286},{"c":79.41,"h":79.61,"l":79.2592,"n":2724,"o":79.58,"t":"2026-06-30T04:00:00Z","v":383622,"vw":79.482217},{"c":79.83,"h":80.3199,"l":79.325,"n":3928,"o":79.53,"t":"2026-07-01T04:00:00Z","v":569981,"vw":80.02337},{"c":80.18,"h":80.4686,"l":79.645,"n":2971,"o":80.22,"t":"2026-07-02T04:00:00Z","v":387999,"vw":79.956134},{"c":80.55,"h":80.65,"l":80.15,"n":2273,"o":80.45,"t":"2026-07-06T04:00:00Z","v":392357,"vw":80.436935},{"c":80.47,"h":81,"l":80.38,"n":2059,"o":80.92,"t":"2026-07-07T04:00:00Z","v":277711,"vw":80.544126},{"c":79.5,"h":80.03,"l":79.25,"n":2729,"o":80.03,"t":"2026-07-08T04:00:00Z","v":324828,"vw":79.518762},{"c":80.08,"h":80.15,"l":79.43,"n":1763,"o":79.57,"t":"2026-07-09T04:00:00Z","v":252473,"vw":80.003602},{"c":80.41,"h":80.51,"l":79.93,"n":1683,"o":80.43,"t":"2026-07-10T04:00:00Z","v":290406,"vw":80.378605},{"c":80.52,"h":80.78,"l":80.37,"n":2486,"o":80.53,"t":"2026-07-13T04:00:00Z","v":284592,"vw":80.554204},{"c":80.07,"h":80.59,"l":79.99,"n":2322,"o":80.24,"t":"2026-07-14T04:00:00Z","v":317353,"vw":80.174065},{"c":80.51,"h":80.71,"l":80.31,"n":1960,"o":80.33,"t":"2026-07-15T04:00:00Z","v":535507,"vw":80.433942},{"c":80.86,"h":81.01,"l":80.6,"n":2189,"o":80.6,"t":"2026-07-16T04:00:00Z","v":232438,"vw":80.78398},{"c":80.22,"h":80.9,"l":80.12,"n":2265,"o":80.43,"t":"2026-07-17T04:00:00Z","v":255630,"vw":80.503573},{"c":79.88,"h":80.365,"l":79.8,"n":2900,"o":80.36,"t":"2026-07-20T04:00:00Z","v":326931,"vw":80.042544},{"c":80.17,"h":80.31,"l":79.67,"n":2138,"o":79.91,"t":"2026-07-21T04:00:00Z","v":307245,"vw":80.133605},{"c":80.05,"h":80.43,"l":79.96,"n":1929,"o":80.42,"t":"2026-07-22T04:00:00Z","v":1095301,"vw":80.1512},{"c":79.47,"h":79.84,"l":79.3,"n":2400,"o":79.55,"t":"2026-07-23T04:00:00Z","v":2915319,"vw":79.457623},{"c":80.04,"h":80.38,"l":79.65,"n":2139,"o":79.66,"t":"2026-07-24T04:00:00Z","v":288261,"vw":80.065995},{"c":80.51,"h":80.85,"l":80.3645,"n":1892,"o":80.49,"t":"2026-07-27T04:00:00Z","v":226555,"vw":80.549567},{"c":81.28,"h":81.415,"l":80.97,"n":2118,"o":80.97,"t":"2026-07-28T04:00:00Z","v":287924,"vw":81.268861},{"c":80.37,"h":81.4,"l":80.36,"n":2127,"o":81.22,"t":"2026-07-29T04:00:00Z","v":267914,"vw":80.904196},{"c":80.86,"h":81,"l":80.11,"n":2360,"o":80.76,"t":"2026-07-30T04:00:00Z","v":266097,"vw":80.639432},{"c":81.56,"h":81.81,"l":80.95,"n":2162,"o":81.35,"t":"2026-07-31T04:00:00Z","v":269869,"vw":81.528202},{"c":82.68,"h":82.7555,"l":82.18,"n":2335,"o":82.18,"t":"2026-08-03T04:00:00Z","v":306496,"vw":82.561567},{"c":83.25,"h":83.43,"l":82.27,"n":3352,"o":82.51,"t":"2026-08-04T04:00:00Z","v":413447,"vw":83.091845},{"c":83.19,"h":83.76,"l":83.04,"n":2996,"o":83.63,"t":"2026-08-05T04:00:00Z","v":582481,"vw":83.352893},{"c":83.04,"h":83.5,"l":82.825,"n":1734,"o":83.37,"t":"2026-08-06T04:00:00Z","v":195166,"vw":83.043949},{"c":83.47,"h":83.495,"l":82.94,"n":2897,"o":82.97,"t":"2026-08-07T04:00:00Z","v":328846,"vw":83.396757},{"c":83.67,"h":83.76,"l":83.41,"n":2098,"o":83.49,"t":"2026-08-10T04:00:00Z","v":278734,"vw":83.639097},{"c":83.58,"h":83.93,"l":83.55,"n":1967,"o":83.75,"t":"2026-08-11T04:00:00Z","v":276907,"vw":83.675149},{"c":83.46,"h":83.63,"l":83.2,"n":2406,"o":83.63,"t":"2026-08-12T04:00:00Z","v":287698,"vw":83.412321},{"c":83.81,"h":84.06,"l":83.4817,"n":1916,"o":83.8,"t":"2026-08-13T04:00:00Z","v":466315,"vw":83.691375},{"c":83.84,"h":83.99,"l":83.79,"n":1873,"o":83.93,"t":"2026-08-14T04:00:00Z","v":228451,"vw":83.884587},{"c":83.02,"h":83.67,"l":83.02,"n":6500,"o":83.67,"t":"2026-08-17T04:00:00Z","v":847369,"vw":83.228527},{"c":82.89,"h":83.19,"l":82.88,"n":1780,"o":83.13,"t":"2026-08-18T04:00:00Z","v":217930,"vw":83.079374},{"c":83.36,"h":83.85,"l":83.215,"n":2054,"o":83.24,"t":"2026-08-19T04:00:00Z","v":228938,"vw":83.522583},{"c":82.57,"h":83.3,"l":82.52,"n":2060,"o":82.98,"t":"2026-08-20T04:00:00Z","v":841119,"vw":82.942461},{"c":83,"h":83.2,"l":82.77,"n":1918,"o":82.92,"t":"2026-08-21T04:00:00Z","v":232553,"vw":83.022077},{"c":83.35,"h":83.435,"l":83.14,"n":1814,"o":83.16,"t":"2026-08-24T04:00:00Z","v":251230,"vw":83.261419},{"c":83.31,"h":83.43,"l":83.045,"n":2254,"o":83.43,"t":"2026-08-25T04:00:00Z","v":250994,"vw":83.243294},{"c":83.29,"h":83.45,"l":83.11,"n":2139,"o":83.14,"t":"2026-08-26T04:00:00Z","v":391961,"vw":83.297529},{"c":82.9,"h":83.1,"l":82.8,"n":2106,"o":82.98,"t":"2026-08-27T04:00:00Z","v":277819,"vw":82.9518},{"c":83.25,"h":83.575,"l":83.05,"n":1695,"o":83.2,"t":"2026-08-28T04:00:00Z","v":331365,"vw":83.333188},{"c":82.64,"h":83.06,"l":82.64,"n":2220,"o":82.97,"t":"2026-08-31T04:00:00Z","v":271998,"vw":82.773484},{"c":82.2,"h":82.68,"l":82.09,"n":1926,"o":82.45,"t":"2026-09-01T04:00:00Z","v":294162,"vw":82.284368},{"c":82.66,"h":82.91,"l":82.27,"n":2138,"o":82.34,"t":"2026-09-02T04:00:00Z","v":242203,"vw":82.660354},{"c":83.33,"h":83.36,"l":82.78,"n":1953,"o":82.95,"t":"2026-09-03T04:00:00Z","v":225768,"vw":83.183761},{"c":82.84,"h":83.05,"l":82.72,"n":1747,"o":82.9,"t":"2026-09-04T04:00:00Z","v":367941,"vw":82.828749},{"c":82.23,"h":82.68,"l":82.18,"n":2363,"o":82.52,"t":"2026-09-08T04:00:00Z","v":310145,"vw":82.416368},{"c":81.85,"h":82.07,"l":81.705,"n":2469,"o":82.04,"t":"2026-09-09T04:00:00Z","v":337786,"vw":81.882641},{"c":81.56,"h":81.765,"l":81.395,"n":2100,"o":81.61,"t":"2026-09-10T04:00:00Z","v":290842,"vw":81.559145},{"c":82.22,"h":82.44,"l":82.01,"n":1974,"o":82.27,"t":"2026-09-11T04:00:00Z","v":287938,"vw":82.233132},{"c":82.02,"h":82.35,"l":81.87,"n":2164,"o":82.1,"t":"2026-09-14T04:00:00Z","v":273356,"vw":82.088328},{"c":81.69,"h":81.99,"l":81.5909,"n":1999,"o":81.99,"t":"2026-09-15T04:00:00Z","v":265908,"vw":81.758562},{"c":80.79,"h":81.77,"l":80.39,"n":2663,"o":81.77,"t":"2026-09-16T04:00:00Z","v":326437,"vw":81.275706},{"c":81.29,"h":81.51,"l":81.05,"n":2171,"o":81.51,"t":"2026-09-17T04:00:00Z","v":453908,"vw":81.332206},{"c":80.97,"h":81.29,"l":80.86,"n":1738,"o":81.16,"t":"2026-09-18T04:00:00Z","v":219371,"vw":81.004492},{"c":81.57,"h":81.76,"l":81.1,"n":2621,"o":81.41,"t":"2026-09-21T04:00:00Z","v":455397,"vw":81.568523},{"c":81.1,"h":81.55,"l":81.01,"n":2310,"o":81.55,"t":"2026-09-22T04:00:00Z","v":286371,"vw":81.19452},{"c":80.7,"h":81.11,"l":80.64,"n":2381,"o":81.02,"t":"2026-09-23T04:00:00Z","v":300146,"vw":80.884738},{"c":80.51,"h":80.66,"l":80.22,"n":5061,"o":80.5,"t":"2026-09-24T04:00:00Z","v":689161,"vw":80.50034},{"c":80.93,"h":81.06,"l":80.415,"n":3955,"o":80.55,"t":"2026-09-25T04:00:00Z","v":469291,"vw":80.829891},{"c":80.31,"h":80.62,"l":80.19,"n":3574,"o":80.52,"t":"2026-09-28T04:00:00Z","v":562769,"vw":80.351759},{"c":80.11,"h":80.22,"l":79.77,"n":5569,"o":80.17,"t":"2026-09-29T04:00:00Z","v":754578,"vw":79.959108},{"c":79.72,"h":80.4054,"l":79.7,"n":5489,"o":80.22,"t":"2026-09-30T04:00:00Z","v":944513,"vw":80.137538},{"c":79.7,"h":79.91,"l":79.11,"n":7342,"o":79.74,"t":"2026-10-01T04:00:00Z","v":898438,"vw":79.583361},{"c":80.2,"h":80.355,"l":79.88,"n":6764,"o":80.18,"t":"2026-10-02T04:00:00Z","v":970882,"vw":80.131797},{"c":80.67,"h":80.87,"l":80.02,"n":8000,"o":80.22,"t":"2026-10-05T04:00:00Z","v":1018033,"vw":80.561715},{"c":81.05,"h":81.24,"l":80.92,"n":4103,"o":80.93,"t":"2026-10-06T04:00:00Z","v":626208,"vw":81.077462},{"c":80.74,"h":80.87,"l":80.435,"n":2578,"o":80.87,"t":"2026-10-07T04:00:00Z","v":468814,"vw":80.742463},{"c":81.05,"h":81.08,"l":80.43,"n":2938,"o":80.57,"t":"2026-10-08T04:00:00Z","v":2016250,"vw":80.825928},{"c":81.57,"h":81.6726,"l":81.14,"n":3494,"o":81.15,"t":"2026-10-09T04:00:00Z","v":762399,"vw":81.469133},{"c":81.86,"h":81.93,"l":81.68,"n":2207,"o":81.78,"t":"2026-10-12T04:00:00Z","v":348575,"vw":81.820733},{"c":81.76,"h":82.21,"l":81.65,"n":2465,"o":82.04,"t":"2026-10-13T04:00:00Z","v":281982,"vw":81.824009},{"c":81.44,"h":81.58,"l":81.09,"n":2121,"o":81.41,"t":"2026-10-14T04:00:00Z","v":337435,"vw":81.281379},{"c":82.09,"h":82.215,"l":81.67,"n":3228,"o":81.8,"t":"2026-10-15T04:00:00Z","v":569899,"vw":81.945302},{"c":82,"h":82.66,"l":81.72,"n":1744,"o":82.51,"t":"2026-10-16T04:00:00Z","v":264090,"vw":82.156403},{"c":81.97,"h":82.16,"l":81.91,"n":1808,"o":82.09,"t":"2026-10-19T04:00:00Z","v":283940,"vw":82.023644},{"c":82.73,"h":82.82,"l":82.16,"n":7232,"o":82.16,"t":"2026-10-20T04:00:00Z","v":961952,"vw":82.584211},{"c":82.92,"h":83,"l":82.52,"n":2143,"o":82.82,"t":"2026-10-21T04:00:00Z","v":263438,"vw":82.822644},{"c":82.91,"h":82.95,"l":82.315,"n":4199,"o":82.7,"t":"2026-10-22T04:00:00Z","v":597827,"vw":82.754464}],"volatilityBars":[{"c":80.5,"h":80.5,"l":80.5,"n":37,"o":80.5,"t":"2026-09-22T08:15:00Z","v":2032,"vw":80.5},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-09-22T08:30:00Z","v":2000,"vw":81.4},{"c":82,"h":82,"l":81.995,"n":28,"o":81.995,"t":"2026-09-22T08:45:00Z","v":1389,"vw":81.996},{"c":82.3,"h":82.3,"l":81.7,"n":29,"o":81.8,"t":"2026-09-22T09:45:00Z","v":2954,"vw":81.851803},{"c":82.05,"h":82.05,"l":82.05,"n":4,"o":82.05,"t":"2026-09-22T10:00:00Z","v":825,"vw":82.05},{"c":81.7,"h":81.71,"l":81.5,"n":86,"o":81.71,"t":"2026-09-22T11:00:00Z","v":5250,"vw":81.621233},{"c":81.81,"h":82.2,"l":81.5,"n":59,"o":81.75,"t":"2026-09-22T11:15:00Z","v":15345,"vw":81.779883},{"c":81.49,"h":81.74,"l":81.49,"n":15,"o":81.74,"t":"2026-09-22T11:30:00Z","v":2632,"vw":81.619524},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-09-22T12:30:00Z","v":1996,"vw":81.75},{"c":81.37,"h":81.55,"l":81.37,"n":71,"o":81.55,"t":"2026-09-22T13:30:00Z","v":8221,"vw":81.468805},{"c":81.27,"h":81.38,"l":81.2499,"n":56,"o":81.38,"t":"2026-09-22T13:45:00Z","v":9940,"vw":81.286146},{"c":81.3,"h":81.39,"l":81.28,"n":61,"o":81.345,"t":"2026-09-22T14:00:00Z","v":5222,"vw":81.340114},{"c":81.14,"h":81.27,"l":81.14,"n":55,"o":81.27,"t":"2026-09-22T14:15:00Z","v":6395,"vw":81.190585},{"c":81.1652,"h":81.235,"l":81.11,"n":60,"o":81.11,"t":"2026-09-22T14:30:00Z","v":7026,"vw":81.174254},{"c":81.15,"h":81.165,"l":81.105,"n":49,"o":81.11,"t":"2026-09-22T14:45:00Z","v":19468,"vw":81.136341},{"c":81.09,"h":81.14,"l":81.06,"n":79,"o":81.11,"t":"2026-09-22T15:00:00Z","v":14873,"vw":81.104212},{"c":81.06,"h":81.1,"l":81.06,"n":36,"o":81.09,"t":"2026-09-22T15:15:00Z","v":13667,"vw":81.079439},{"c":81.0599,"h":81.0599,"l":81.01,"n":33,"o":81.0255,"t":"2026-09-22T15:30:00Z","v":4974,"vw":81.021367},{"c":81.12,"h":81.12,"l":81.04,"n":43,"o":81.05,"t":"2026-09-22T15:45:00Z","v":5124,"vw":81.05976},{"c":81.18,"h":81.185,"l":81.13,"n":59,"o":81.14,"t":"2026-09-22T16:00:00Z","v":5122,"vw":81.166313},{"c":81.14,"h":81.19,"l":81.125,"n":19,"o":81.19,"t":"2026-09-22T16:15:00Z","v":2726,"vw":81.138661},{"c":81.15,"h":81.18,"l":81.15,"n":41,"o":81.17,"t":"2026-09-22T16:30:00Z","v":10133,"vw":81.161814},{"c":81.205,"h":81.2234,"l":81.16,"n":51,"o":81.16,"t":"2026-09-22T16:45:00Z","v":8274,"vw":81.199565},{"c":81.12,"h":81.2,"l":81.12,"n":41,"o":81.195,"t":"2026-09-22T17:00:00Z","v":6289,"vw":81.151549},{"c":81.145,"h":81.145,"l":81.105,"n":39,"o":81.12,"t":"2026-09-22T17:15:00Z","v":5644,"vw":81.122099},{"c":81.1901,"h":81.1901,"l":81.155,"n":41,"o":81.16,"t":"2026-09-22T17:30:00Z","v":9238,"vw":81.180435},{"c":81.251,"h":81.2737,"l":81.19,"n":38,"o":81.19,"t":"2026-09-22T17:45:00Z","v":6983,"vw":81.236605},{"c":81.2397,"h":81.25,"l":81.225,"n":46,"o":81.24,"t":"2026-09-22T18:00:00Z","v":5901,"vw":81.237269},{"c":81.23,"h":81.235,"l":81.195,"n":22,"o":81.21,"t":"2026-09-22T18:15:00Z","v":3759,"vw":81.205422},{"c":81.2199,"h":81.25,"l":81.205,"n":34,"o":81.22,"t":"2026-09-22T18:30:00Z","v":3330,"vw":81.219303},{"c":81.18,"h":81.235,"l":81.18,"n":27,"o":81.2,"t":"2026-09-22T18:45:00Z","v":3371,"vw":81.204506},{"c":81.22,"h":81.225,"l":81.175,"n":78,"o":81.205,"t":"2026-09-22T19:00:00Z","v":14889,"vw":81.195767},{"c":81.24,"h":81.26,"l":81.2,"n":168,"o":81.21,"t":"2026-09-22T19:15:00Z","v":17361,"vw":81.237136},{"c":81.3,"h":81.335,"l":81.24,"n":117,"o":81.245,"t":"2026-09-22T19:30:00Z","v":14126,"vw":81.299971},{"c":81.12,"h":81.3262,"l":81.12,"n":233,"o":81.295,"t":"2026-09-22T19:45:00Z","v":21860,"vw":81.230523},{"c":81.1,"h":81.1,"l":81.1,"n":3,"o":81.1,"t":"2026-09-22T20:00:00Z","v":391,"vw":81.1},{"c":81.44,"h":82,"l":81.25,"n":52,"o":81.25,"t":"2026-09-22T22:15:00Z","v":6626,"vw":81.452349},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-09-22T23:15:00Z","v":2995,"vw":81.25},{"c":80.99,"h":80.99,"l":80.99,"n":2,"o":80.99,"t":"2026-09-23T09:30:00Z","v":380,"vw":80.99},{"c":80.95,"h":80.95,"l":80.95,"n":2,"o":80.95,"t":"2026-09-23T13:15:00Z","v":250,"vw":80.95},{"c":80.97,"h":81.11,"l":80.97,"n":125,"o":81.02,"t":"2026-09-23T13:30:00Z","v":15626,"vw":81.023938},{"c":80.92,"h":80.925,"l":80.8523,"n":125,"o":80.92,"t":"2026-09-23T13:45:00Z","v":17362,"vw":80.892138},{"c":80.98,"h":80.99,"l":80.86,"n":167,"o":80.915,"t":"2026-09-23T14:00:00Z","v":19541,"vw":80.91509},{"c":80.9401,"h":81.05,"l":80.92,"n":79,"o":80.97,"t":"2026-09-23T14:15:00Z","v":14221,"vw":81.011871},{"c":80.96,"h":81.05,"l":80.92,"n":103,"o":81,"t":"2026-09-23T14:30:00Z","v":9889,"vw":80.981244},{"c":80.98,"h":81.005,"l":80.91,"n":106,"o":80.91,"t":"2026-09-23T14:45:00Z","v":12198,"vw":80.974},{"c":80.985,"h":80.99,"l":80.93,"n":20,"o":80.985,"t":"2026-09-23T15:00:00Z","v":4620,"vw":80.961235},{"c":80.92,"h":81.02,"l":80.92,"n":46,"o":80.96,"t":"2026-09-23T15:15:00Z","v":7984,"vw":80.987476},{"c":80.95,"h":80.95,"l":80.91,"n":96,"o":80.91,"t":"2026-09-23T15:30:00Z","v":25403,"vw":80.926016},{"c":80.91,"h":80.96,"l":80.89,"n":54,"o":80.95,"t":"2026-09-23T15:45:00Z","v":12582,"vw":80.929249},{"c":80.9101,"h":80.92,"l":80.875,"n":43,"o":80.91,"t":"2026-09-23T16:00:00Z","v":3826,"vw":80.893894},{"c":80.955,"h":80.955,"l":80.885,"n":45,"o":80.92,"t":"2026-09-23T16:15:00Z","v":8677,"vw":80.927257},{"c":80.8937,"h":80.975,"l":80.8937,"n":45,"o":80.975,"t":"2026-09-23T16:30:00Z","v":4259,"vw":80.931144},{"c":80.835,"h":80.89,"l":80.79,"n":30,"o":80.89,"t":"2026-09-23T16:45:00Z","v":4441,"vw":80.849029},{"c":80.8059,"h":80.85,"l":80.74,"n":76,"o":80.84,"t":"2026-09-23T17:00:00Z","v":7992,"vw":80.790669},{"c":80.82,"h":80.86,"l":80.79,"n":62,"o":80.8,"t":"2026-09-23T17:15:00Z","v":6617,"vw":80.824059},{"c":80.915,"h":80.92,"l":80.805,"n":83,"o":80.82,"t":"2026-09-23T17:30:00Z","v":8563,"vw":80.830597},{"c":80.935,"h":80.935,"l":80.885,"n":48,"o":80.91,"t":"2026-09-23T17:45:00Z","v":12813,"vw":80.903312},{"c":80.9,"h":80.96,"l":80.88,"n":95,"o":80.95,"t":"2026-09-23T18:00:00Z","v":13637,"vw":80.905617},{"c":80.84,"h":80.9,"l":80.84,"n":59,"o":80.89,"t":"2026-09-23T18:15:00Z","v":8490,"vw":80.869209},{"c":80.775,"h":80.8351,"l":80.765,"n":42,"o":80.82,"t":"2026-09-23T18:30:00Z","v":4357,"vw":80.792367},{"c":80.815,"h":80.815,"l":80.75,"n":56,"o":80.77,"t":"2026-09-23T18:45:00Z","v":3901,"vw":80.769868},{"c":80.8,"h":80.83,"l":80.765,"n":105,"o":80.81,"t":"2026-09-23T19:00:00Z","v":26777,"vw":80.803108},{"c":80.7699,"h":80.79,"l":80.74,"n":92,"o":80.79,"t":"2026-09-23T19:15:00Z","v":16371,"vw":80.761246},{"c":80.75,"h":80.805,"l":80.75,"n":97,"o":80.76,"t":"2026-09-23T19:30:00Z","v":5204,"vw":80.775716},{"c":80.74,"h":80.77,"l":80.64,"n":237,"o":80.77,"t":"2026-09-23T19:45:00Z","v":18934,"vw":80.70475},{"c":80.7,"h":80.728,"l":80.7,"n":4,"o":80.728,"t":"2026-09-23T20:00:00Z","v":209,"vw":80.713527},{"c":80.37,"h":80.37,"l":80.37,"n":8,"o":80.37,"t":"2026-09-24T09:00:00Z","v":2993,"vw":80.37},{"c":80.49,"h":80.49,"l":80.49,"n":2,"o":80.49,"t":"2026-09-24T09:15:00Z","v":2999,"vw":80.49},{"c":80.45,"h":80.565,"l":80.45,"n":132,"o":80.5,"t":"2026-09-24T13:30:00Z","v":22887,"vw":80.507031},{"c":80.57,"h":80.57,"l":80.4408,"n":71,"o":80.46,"t":"2026-09-24T13:45:00Z","v":15850,"vw":80.522957},{"c":80.6006,"h":80.65,"l":80.54,"n":65,"o":80.55,"t":"2026-09-24T14:00:00Z","v":12562,"vw":80.621202},{"c":80.5201,"h":80.64,"l":80.52,"n":131,"o":80.59,"t":"2026-09-24T14:15:00Z","v":13225,"vw":80.571735},{"c":80.46,"h":80.575,"l":80.45,"n":136,"o":80.53,"t":"2026-09-24T14:30:00Z","v":32870,"vw":80.519015},{"c":80.37,"h":80.4618,"l":80.35,"n":174,"o":80.45,"t":"2026-09-24T14:45:00Z","v":34690,"vw":80.380113},{"c":80.23,"h":80.37,"l":80.23,"n":159,"o":80.37,"t":"2026-09-24T15:00:00Z","v":32847,"vw":80.352643},{"c":80.2701,"h":80.33,"l":80.25,"n":110,"o":80.25,"t":"2026-09-24T15:15:00Z","v":8976,"vw":80.28656},{"c":80.295,"h":80.2999,"l":80.23,"n":107,"o":80.28,"t":"2026-09-24T15:30:00Z","v":9676,"vw":80.25646},{"c":80.28,"h":80.3,"l":80.2445,"n":68,"o":80.2955,"t":"2026-09-24T15:45:00Z","v":16609,"vw":80.288725},{"c":80.27,"h":80.27,"l":80.22,"n":110,"o":80.27,"t":"2026-09-24T16:00:00Z","v":13772,"vw":80.245231},{"c":80.52,"h":80.64,"l":80.29,"n":281,"o":80.31,"t":"2026-09-24T16:15:00Z","v":29155,"vw":80.443992},{"c":80.53,"h":80.62,"l":80.45,"n":89,"o":80.51,"t":"2026-09-24T16:30:00Z","v":10012,"vw":80.530778},{"c":80.57,"h":80.63,"l":80.5,"n":122,"o":80.51,"t":"2026-09-24T16:45:00Z","v":14491,"vw":80.573741},{"c":80.5803,"h":80.59,"l":80.5,"n":148,"o":80.54,"t":"2026-09-24T17:00:00Z","v":13242,"vw":80.534193},{"c":80.47,"h":80.575,"l":80.44,"n":122,"o":80.57,"t":"2026-09-24T17:15:00Z","v":14131,"vw":80.492957},{"c":80.42,"h":80.5,"l":80.41,"n":206,"o":80.49,"t":"2026-09-24T17:30:00Z","v":22190,"vw":80.445551},{"c":80.54,"h":80.54,"l":80.41,"n":184,"o":80.4162,"t":"2026-09-24T17:45:00Z","v":17423,"vw":80.463911},{"c":80.52,"h":80.54,"l":80.41,"n":310,"o":80.5308,"t":"2026-09-24T18:00:00Z","v":28111,"vw":80.469311},{"c":80.6,"h":80.64,"l":80.52,"n":231,"o":80.54,"t":"2026-09-24T18:15:00Z","v":22629,"vw":80.563683},{"c":80.58,"h":80.66,"l":80.5201,"n":236,"o":80.6,"t":"2026-09-24T18:30:00Z","v":61403,"vw":80.561274},{"c":80.6,"h":80.64,"l":80.55,"n":225,"o":80.59,"t":"2026-09-24T18:45:00Z","v":25153,"vw":80.587522},{"c":80.57,"h":80.59,"l":80.52,"n":309,"o":80.59,"t":"2026-09-24T19:00:00Z","v":51421,"vw":80.564218},{"c":80.555,"h":80.58,"l":80.54,"n":235,"o":80.57,"t":"2026-09-24T19:15:00Z","v":36359,"vw":80.562013},{"c":80.59,"h":80.59,"l":80.535,"n":369,"o":80.55,"t":"2026-09-24T19:30:00Z","v":52585,"vw":80.562229},{"c":80.48,"h":80.59,"l":80.48,"n":565,"o":80.58,"t":"2026-09-24T19:45:00Z","v":66455,"vw":80.541533},{"c":80.51,"h":80.51,"l":80.51,"n":4,"o":80.51,"t":"2026-09-24T20:00:00Z","v":722,"vw":80.51},{"c":80.66,"h":80.74,"l":80.4619,"n":69,"o":80.55,"t":"2026-09-25T13:30:00Z","v":9081,"vw":80.606055},{"c":80.705,"h":80.775,"l":80.63,"n":208,"o":80.64,"t":"2026-09-25T13:45:00Z","v":27591,"vw":80.704169},{"c":80.53,"h":80.69,"l":80.415,"n":120,"o":80.69,"t":"2026-09-25T14:00:00Z","v":14548,"vw":80.504973},{"c":80.64,"h":80.64,"l":80.51,"n":114,"o":80.5145,"t":"2026-09-25T14:15:00Z","v":9941,"vw":80.577348},{"c":80.66,"h":80.66,"l":80.59,"n":78,"o":80.62,"t":"2026-09-25T14:30:00Z","v":6804,"vw":80.631029},{"c":80.62,"h":80.66,"l":80.57,"n":56,"o":80.65,"t":"2026-09-25T14:45:00Z","v":5496,"vw":80.626909},{"c":80.664,"h":80.76,"l":80.62,"n":49,"o":80.6745,"t":"2026-09-25T15:00:00Z","v":7892,"vw":80.698685},{"c":80.655,"h":80.7055,"l":80.64,"n":57,"o":80.6712,"t":"2026-09-25T15:15:00Z","v":9105,"vw":80.671669},{"c":80.59,"h":80.73,"l":80.59,"n":148,"o":80.6501,"t":"2026-09-25T15:30:00Z","v":15824,"vw":80.672272},{"c":80.75,"h":80.75,"l":80.56,"n":146,"o":80.59,"t":"2026-09-25T15:45:00Z","v":31881,"vw":80.630066},{"c":80.95,"h":81.01,"l":80.75,"n":365,"o":80.76,"t":"2026-09-25T16:00:00Z","v":25475,"vw":80.888769},{"c":80.985,"h":80.985,"l":80.87,"n":103,"o":80.96,"t":"2026-09-25T16:15:00Z","v":17122,"vw":80.917687},{"c":80.96,"h":81.005,"l":80.905,"n":270,"o":80.98,"t":"2026-09-25T16:30:00Z","v":23569,"vw":80.94847},{"c":80.895,"h":80.94,"l":80.87,"n":81,"o":80.93,"t":"2026-09-25T16:45:00Z","v":14551,"vw":80.914272},{"c":80.93,"h":80.94,"l":80.875,"n":110,"o":80.8755,"t":"2026-09-25T17:00:00Z","v":13041,"vw":80.914242},{"c":80.91,"h":80.92,"l":80.88,"n":54,"o":80.92,"t":"2026-09-25T17:15:00Z","v":5852,"vw":80.901267},{"c":80.88,"h":80.91,"l":80.83,"n":134,"o":80.91,"t":"2026-09-25T17:30:00Z","v":16214,"vw":80.870238},{"c":80.9,"h":80.9,"l":80.85,"n":74,"o":80.88,"t":"2026-09-25T17:45:00Z","v":7294,"vw":80.870489},{"c":80.905,"h":80.905,"l":80.85,"n":131,"o":80.9,"t":"2026-09-25T18:00:00Z","v":12778,"vw":80.87389},{"c":80.88,"h":80.91,"l":80.85,"n":175,"o":80.91,"t":"2026-09-25T18:15:00Z","v":20260,"vw":80.885107},{"c":80.9,"h":80.92,"l":80.86,"n":134,"o":80.895,"t":"2026-09-25T18:30:00Z","v":14027,"vw":80.896373},{"c":80.8843,"h":80.9,"l":80.88,"n":97,"o":80.89,"t":"2026-09-25T18:45:00Z","v":11858,"vw":80.88918},{"c":80.95,"h":80.95,"l":80.86,"n":157,"o":80.9,"t":"2026-09-25T19:00:00Z","v":17972,"vw":80.90201},{"c":80.8762,"h":80.955,"l":80.8701,"n":231,"o":80.95,"t":"2026-09-25T19:15:00Z","v":34644,"vw":80.913588},{"c":80.98,"h":80.99,"l":80.88,"n":140,"o":80.89,"t":"2026-09-25T19:30:00Z","v":50539,"vw":80.900141},{"c":80.96,"h":81.06,"l":80.93,"n":411,"o":80.98,"t":"2026-09-25T19:45:00Z","v":39287,"vw":80.987743},{"c":80.93,"h":80.93,"l":80.93,"n":3,"o":80.93,"t":"2026-09-25T20:00:00Z","v":597,"vw":80.93},{"c":80.54,"h":80.54,"l":80.54,"n":1,"o":80.54,"t":"2026-09-28T13:15:00Z","v":258,"vw":80.54},{"c":80.39,"h":80.52,"l":80.26,"n":68,"o":80.52,"t":"2026-09-28T13:30:00Z","v":42121,"vw":80.468637},{"c":80.42,"h":80.5,"l":80.3501,"n":113,"o":80.38,"t":"2026-09-28T13:45:00Z","v":10598,"vw":80.447946},{"c":80.51,"h":80.575,"l":80.4445,"n":65,"o":80.45,"t":"2026-09-28T14:00:00Z","v":7480,"vw":80.511375},{"c":80.5,"h":80.52,"l":80.47,"n":57,"o":80.52,"t":"2026-09-28T14:15:00Z","v":5612,"vw":80.487619},{"c":80.35,"h":80.48,"l":80.345,"n":81,"o":80.48,"t":"2026-09-28T14:30:00Z","v":16504,"vw":80.399305},{"c":80.23,"h":80.32,"l":80.21,"n":96,"o":80.32,"t":"2026-09-28T14:45:00Z","v":19018,"vw":80.274395},{"c":80.2201,"h":80.29,"l":80.19,"n":49,"o":80.225,"t":"2026-09-28T15:00:00Z","v":6584,"vw":80.231028},{"c":80.2,"h":80.265,"l":80.19,"n":85,"o":80.2455,"t":"2026-09-28T15:15:00Z","v":9625,"vw":80.235428},{"c":80.235,"h":80.27,"l":80.21,"n":36,"o":80.229,"t":"2026-09-28T15:30:00Z","v":3630,"vw":80.240719},{"c":80.21,"h":80.2401,"l":80.2,"n":44,"o":80.24,"t":"2026-09-28T15:45:00Z","v":4739,"vw":80.219433},{"c":80.2201,"h":80.26,"l":80.2,"n":92,"o":80.22,"t":"2026-09-28T16:00:00Z","v":12977,"vw":80.232311},{"c":80.56,"h":80.59,"l":80.23,"n":280,"o":80.23,"t":"2026-09-28T16:15:00Z","v":31631,"vw":80.360252},{"c":80.355,"h":80.55,"l":80.355,"n":109,"o":80.55,"t":"2026-09-28T16:30:00Z","v":9833,"vw":80.451456},{"c":80.395,"h":80.425,"l":80.33,"n":89,"o":80.41,"t":"2026-09-28T16:45:00Z","v":9562,"vw":80.392794},{"c":80.54,"h":80.62,"l":80.355,"n":318,"o":80.4,"t":"2026-09-28T17:00:00Z","v":40074,"vw":80.488226},{"c":80.38,"h":80.53,"l":80.38,"n":82,"o":80.5,"t":"2026-09-28T17:15:00Z","v":11114,"vw":80.46173},{"c":80.3958,"h":80.4,"l":80.3599,"n":60,"o":80.38,"t":"2026-09-28T17:30:00Z","v":5317,"vw":80.384027},{"c":80.42,"h":80.44,"l":80.39,"n":71,"o":80.41,"t":"2026-09-28T17:45:00Z","v":9530,"vw":80.416403},{"c":80.44,"h":80.445,"l":80.4,"n":102,"o":80.43,"t":"2026-09-28T18:00:00Z","v":13561,"vw":80.418662},{"c":80.4,"h":80.445,"l":80.375,"n":83,"o":80.445,"t":"2026-09-28T18:15:00Z","v":10314,"vw":80.40534},{"c":80.415,"h":80.415,"l":80.355,"n":93,"o":80.385,"t":"2026-09-28T18:30:00Z","v":11773,"vw":80.37941},{"c":80.385,"h":80.415,"l":80.365,"n":141,"o":80.395,"t":"2026-09-28T18:45:00Z","v":17354,"vw":80.380055},{"c":80.275,"h":80.38,"l":80.27,"n":195,"o":80.38,"t":"2026-09-28T19:00:00Z","v":19010,"vw":80.312492},{"c":80.32,"h":80.325,"l":80.25,"n":313,"o":80.275,"t":"2026-09-28T19:15:00Z","v":90047,"vw":80.306982},{"c":80.29,"h":80.325,"l":80.27,"n":191,"o":80.32,"t":"2026-09-28T19:30:00Z","v":54667,"vw":80.312226},{"c":80.31,"h":80.31,"l":80.22,"n":469,"o":80.295,"t":"2026-09-28T19:45:00Z","v":84837,"vw":80.273411},{"c":80.31,"h":80.31,"l":80.31,"n":4,"o":80.31,"t":"2026-09-28T20:00:00Z","v":1270,"vw":80.31},{"c":80.3,"h":80.3,"l":80.3,"n":14,"o":80.3,"t":"2026-09-29T08:15:00Z","v":899,"vw":80.3},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-09-29T13:15:00Z","v":150,"vw":80.3},{"c":80.13,"h":80.22,"l":79.965,"n":274,"o":80.17,"t":"2026-09-29T13:30:00Z","v":38986,"vw":80.142838},{"c":80,"h":80.12,"l":80,"n":130,"o":80.12,"t":"2026-09-29T13:45:00Z","v":12592,"vw":80.0706},{"c":80.13,"h":80.13,"l":80.01,"n":175,"o":80.01,"t":"2026-09-29T14:00:00Z","v":17025,"vw":80.081084},{"c":80.05,"h":80.14,"l":80.01,"n":296,"o":80.14,"t":"2026-09-29T14:15:00Z","v":27198,"vw":80.07473},{"c":79.9655,"h":80.06,"l":79.95,"n":77,"o":80.06,"t":"2026-09-29T14:30:00Z","v":12842,"vw":80.000352},{"c":79.925,"h":79.995,"l":79.925,"n":55,"o":79.98,"t":"2026-09-29T14:45:00Z","v":6650,"vw":79.962972},{"c":79.85,"h":79.92,"l":79.84,"n":138,"o":79.92,"t":"2026-09-29T15:00:00Z","v":25796,"vw":79.873492},{"c":79.82,"h":79.8702,"l":79.77,"n":115,"o":79.86,"t":"2026-09-29T15:15:00Z","v":24710,"vw":79.811138},{"c":79.9,"h":79.92,"l":79.83,"n":325,"o":79.84,"t":"2026-09-29T15:30:00Z","v":42624,"vw":79.879616},{"c":79.8299,"h":79.94,"l":79.81,"n":276,"o":79.9,"t":"2026-09-29T15:45:00Z","v":38381,"vw":79.86889},{"c":79.83,"h":79.86,"l":79.78,"n":248,"o":79.83,"t":"2026-09-29T16:00:00Z","v":40307,"vw":79.821201},{"c":79.86,"h":79.87,"l":79.82,"n":194,"o":79.83,"t":"2026-09-29T16:15:00Z","v":26950,"vw":79.84251},{"c":79.85,"h":79.88,"l":79.84,"n":207,"o":79.86,"t":"2026-09-29T16:30:00Z","v":37335,"vw":79.866081},{"c":79.86,"h":79.88,"l":79.825,"n":142,"o":79.86,"t":"2026-09-29T16:45:00Z","v":17522,"vw":79.858662},{"c":79.825,"h":79.87,"l":79.8,"n":193,"o":79.87,"t":"2026-09-29T17:00:00Z","v":21963,"vw":79.826949},{"c":79.85,"h":79.855,"l":79.81,"n":325,"o":79.835,"t":"2026-09-29T17:15:00Z","v":32164,"vw":79.827436},{"c":79.905,"h":79.905,"l":79.84,"n":180,"o":79.84,"t":"2026-09-29T17:30:00Z","v":19465,"vw":79.876501},{"c":79.9,"h":79.94,"l":79.875,"n":240,"o":79.93,"t":"2026-09-29T17:45:00Z","v":32834,"vw":79.903786},{"c":79.95,"h":80,"l":79.89,"n":295,"o":79.9,"t":"2026-09-29T18:00:00Z","v":31859,"vw":79.956156},{"c":79.97,"h":80.025,"l":79.9445,"n":132,"o":79.9445,"t":"2026-09-29T18:15:00Z","v":18228,"vw":79.98484},{"c":80.07,"h":80.115,"l":79.95,"n":307,"o":79.97,"t":"2026-09-29T18:30:00Z","v":40278,"vw":80.032565},{"c":80.06,"h":80.08,"l":80.03,"n":145,"o":80.08,"t":"2026-09-29T18:45:00Z","v":22537,"vw":80.045901},{"c":80.0558,"h":80.09,"l":80.0558,"n":208,"o":80.07,"t":"2026-09-29T19:00:00Z","v":26187,"vw":80.076323},{"c":80.08,"h":80.08,"l":80.03,"n":165,"o":80.05,"t":"2026-09-29T19:15:00Z","v":36534,"vw":80.06342},{"c":80.06,"h":80.11,"l":80.05,"n":227,"o":80.08,"t":"2026-09-29T19:30:00Z","v":55904,"vw":80.079564},{"c":80.06,"h":80.09,"l":80.03,"n":409,"o":80.05,"t":"2026-09-29T19:45:00Z","v":43741,"vw":80.057989},{"c":80.11,"h":80.11,"l":80.11,"n":3,"o":80.11,"t":"2026-09-29T20:00:00Z","v":1363,"vw":80.11},{"c":80.22,"h":80.22,"l":80.18,"n":46,"o":80.18,"t":"2026-09-30T12:00:00Z","v":8034,"vw":80.2},{"c":80.14,"h":80.23,"l":80.14,"n":68,"o":80.22,"t":"2026-09-30T13:30:00Z","v":19508,"vw":80.204057},{"c":80.14,"h":80.19,"l":80.1055,"n":127,"o":80.1055,"t":"2026-09-30T13:45:00Z","v":32361,"vw":80.16092},{"c":80.26,"h":80.3,"l":80.13,"n":280,"o":80.15,"t":"2026-09-30T14:00:00Z","v":34333,"vw":80.202779},{"c":80.18,"h":80.355,"l":80.17,"n":288,"o":80.25,"t":"2026-09-30T14:15:00Z","v":41517,"vw":80.272209},{"c":80.24,"h":80.29,"l":80.17,"n":304,"o":80.19,"t":"2026-09-30T14:30:00Z","v":29650,"vw":80.218386},{"c":80.335,"h":80.4054,"l":80.23,"n":203,"o":80.23,"t":"2026-09-30T14:45:00Z","v":42571,"vw":80.305995},{"c":80.295,"h":80.34,"l":80.26,"n":297,"o":80.32,"t":"2026-09-30T15:00:00Z","v":29946,"vw":80.306388},{"c":80.31,"h":80.365,"l":80.24,"n":238,"o":80.32,"t":"2026-09-30T15:15:00Z","v":28064,"vw":80.294978},{"c":80.1901,"h":80.33,"l":80.19,"n":235,"o":80.32,"t":"2026-09-30T15:30:00Z","v":27822,"vw":80.263822},{"c":80.24,"h":80.26,"l":80.1847,"n":204,"o":80.19,"t":"2026-09-30T15:45:00Z","v":24469,"vw":80.215975},{"c":80.315,"h":80.33,"l":80.23,"n":158,"o":80.23,"t":"2026-09-30T16:00:00Z","v":25118,"vw":80.301754},{"c":80.26,"h":80.32,"l":80.25,"n":151,"o":80.32,"t":"2026-09-30T16:15:00Z","v":37500,"vw":80.278717},{"c":80.305,"h":80.305,"l":80.23,"n":182,"o":80.24,"t":"2026-09-30T16:30:00Z","v":27471,"vw":80.253368},{"c":80.26,"h":80.29,"l":80.21,"n":96,"o":80.29,"t":"2026-09-30T16:45:00Z","v":14043,"vw":80.247481},{"c":80.2,"h":80.2759,"l":80.2,"n":129,"o":80.26,"t":"2026-09-30T17:00:00Z","v":20233,"vw":80.238937},{"c":80.15,"h":80.18,"l":80.07,"n":154,"o":80.18,"t":"2026-09-30T17:15:00Z","v":24847,"vw":80.130593},{"c":80.2,"h":80.225,"l":80.14,"n":122,"o":80.15,"t":"2026-09-30T17:30:00Z","v":30859,"vw":80.170121},{"c":80.19,"h":80.21,"l":80.165,"n":166,"o":80.2,"t":"2026-09-30T17:45:00Z","v":24054,"vw":80.18266},{"c":80.1257,"h":80.19,"l":80.11,"n":153,"o":80.18,"t":"2026-09-30T18:00:00Z","v":23657,"vw":80.13244},{"c":80.055,"h":80.12,"l":80.02,"n":211,"o":80.12,"t":"2026-09-30T18:15:00Z","v":24366,"vw":80.080386},{"c":80.08,"h":80.08,"l":80,"n":100,"o":80.06,"t":"2026-09-30T18:30:00Z","v":23222,"vw":80.037256},{"c":80.06,"h":80.07,"l":80.0054,"n":157,"o":80.07,"t":"2026-09-30T18:45:00Z","v":116415,"vw":80.055999},{"c":80.06,"h":80.075,"l":80.03,"n":126,"o":80.06,"t":"2026-09-30T19:00:00Z","v":16920,"vw":80.051505},{"c":80.04,"h":80.075,"l":80.035,"n":161,"o":80.07,"t":"2026-09-30T19:15:00Z","v":37197,"vw":80.05606},{"c":80,"h":80.04,"l":79.97,"n":364,"o":80.035,"t":"2026-09-30T19:30:00Z","v":40139,"vw":80.004748},{"c":79.71,"h":80,"l":79.7,"n":674,"o":80,"t":"2026-09-30T19:45:00Z","v":79877,"vw":79.859504},{"c":79.72,"h":79.72,"l":79.72,"n":4,"o":79.72,"t":"2026-09-30T20:00:00Z","v":58796,"vw":79.72},{"c":79.9,"h":79.9,"l":79.9,"n":14,"o":79.9,"t":"2026-09-30T20:15:00Z","v":330,"vw":79.9},{"c":79.84,"h":79.84,"l":79.77,"n":27,"o":79.77,"t":"2026-10-01T13:00:00Z","v":6017,"vw":79.805},{"c":79.57,"h":79.91,"l":79.55,"n":274,"o":79.74,"t":"2026-10-01T13:30:00Z","v":36638,"vw":79.704766},{"c":79.43,"h":79.62,"l":79.4282,"n":98,"o":79.545,"t":"2026-10-01T13:45:00Z","v":10882,"vw":79.536946},{"c":79.2359,"h":79.38,"l":79.13,"n":211,"o":79.38,"t":"2026-10-01T14:00:00Z","v":21584,"vw":79.213969},{"c":79.23,"h":79.32,"l":79.221,"n":69,"o":79.255,"t":"2026-10-01T14:15:00Z","v":8502,"vw":79.273354},{"c":79.3051,"h":79.38,"l":79.225,"n":145,"o":79.25,"t":"2026-10-01T14:30:00Z","v":13552,"vw":79.314479},{"c":79.24,"h":79.35,"l":79.19,"n":176,"o":79.35,"t":"2026-10-01T14:45:00Z","v":18506,"vw":79.259205},{"c":79.225,"h":79.26,"l":79.11,"n":139,"o":79.25,"t":"2026-10-01T15:00:00Z","v":23477,"vw":79.180426},{"c":79.21,"h":79.28,"l":79.19,"n":203,"o":79.19,"t":"2026-10-01T15:15:00Z","v":21077,"vw":79.225497},{"c":79.23,"h":79.33,"l":79.14,"n":131,"o":79.18,"t":"2026-10-01T15:30:00Z","v":13039,"vw":79.218974},{"c":79.36,"h":79.37,"l":79.22,"n":346,"o":79.22,"t":"2026-10-01T15:45:00Z","v":32312,"vw":79.318419},{"c":79.36,"h":79.42,"l":79.35,"n":611,"o":79.37,"t":"2026-10-01T16:00:00Z","v":50009,"vw":79.377218},{"c":79.46,"h":79.49,"l":79.34,"n":365,"o":79.34,"t":"2026-10-01T16:15:00Z","v":42095,"vw":79.448869},{"c":79.54,"h":79.56,"l":79.46,"n":401,"o":79.46,"t":"2026-10-01T16:30:00Z","v":46106,"vw":79.513285},{"c":79.46,"h":79.54,"l":79.41,"n":385,"o":79.525,"t":"2026-10-01T16:45:00Z","v":35625,"vw":79.476989},{"c":79.505,"h":79.53,"l":79.43,"n":453,"o":79.45,"t":"2026-10-01T17:00:00Z","v":46831,"vw":79.495001},{"c":79.625,"h":79.66,"l":79.49,"n":335,"o":79.5,"t":"2026-10-01T17:15:00Z","v":38629,"vw":79.568472},{"c":79.7482,"h":79.76,"l":79.63,"n":217,"o":79.63,"t":"2026-10-01T17:30:00Z","v":20321,"vw":79.707124},{"c":79.64,"h":79.745,"l":79.61,"n":309,"o":79.735,"t":"2026-10-01T17:45:00Z","v":29084,"vw":79.666299},{"c":79.66,"h":79.67,"l":79.52,"n":184,"o":79.63,"t":"2026-10-01T18:00:00Z","v":17327,"vw":79.606482},{"c":79.72,"h":79.73,"l":79.63,"n":318,"o":79.68,"t":"2026-10-01T18:15:00Z","v":36039,"vw":79.692993},{"c":79.725,"h":79.82,"l":79.7,"n":158,"o":79.72,"t":"2026-10-01T18:30:00Z","v":15929,"vw":79.744884},{"c":79.75,"h":79.75,"l":79.68,"n":202,"o":79.72,"t":"2026-10-01T18:45:00Z","v":26268,"vw":79.714596},{"c":79.77,"h":79.77,"l":79.695,"n":197,"o":79.7355,"t":"2026-10-01T19:00:00Z","v":22398,"vw":79.730358},{"c":79.74,"h":79.78,"l":79.7199,"n":170,"o":79.76,"t":"2026-10-01T19:15:00Z","v":25201,"vw":79.752595},{"c":79.735,"h":79.78,"l":79.73,"n":240,"o":79.745,"t":"2026-10-01T19:30:00Z","v":39313,"vw":79.757401},{"c":79.71,"h":79.82,"l":79.68,"n":837,"o":79.72,"t":"2026-10-01T19:45:00Z","v":196150,"vw":79.767783},{"c":79.7,"h":79.7,"l":79.7,"n":4,"o":79.7,"t":"2026-10-01T20:00:00Z","v":1056,"vw":79.7},{"c":79.74,"h":79.8,"l":79.7,"n":10,"o":79.8,"t":"2026-10-01T20:45:00Z","v":470,"vw":79.76},{"c":79.89,"h":79.89,"l":79.82,"n":78,"o":79.82,"t":"2026-10-02T11:15:00Z","v":20000,"vw":79.855},{"c":80.01,"h":80.01,"l":80.01,"n":3,"o":80.01,"t":"2026-10-02T12:30:00Z","v":197,"vw":80.01},{"c":80.25,"h":80.3,"l":80.12,"n":88,"o":80.18,"t":"2026-10-02T13:30:00Z","v":16257,"vw":80.224837},{"c":80.11,"h":80.355,"l":80.02,"n":138,"o":80.32,"t":"2026-10-02T13:45:00Z","v":48945,"vw":80.277077},{"c":80.19,"h":80.24,"l":80.06,"n":267,"o":80.06,"t":"2026-10-02T14:00:00Z","v":30774,"vw":80.182526},{"c":80.25,"h":80.26,"l":80.155,"n":173,"o":80.19,"t":"2026-10-02T14:15:00Z","v":22506,"vw":80.21418},{"c":80.25,"h":80.3,"l":80.14,"n":101,"o":80.19,"t":"2026-10-02T14:30:00Z","v":8586,"vw":80.232526},{"c":80.2,"h":80.305,"l":80.179,"n":139,"o":80.28,"t":"2026-10-02T14:45:00Z","v":16446,"vw":80.260718},{"c":79.96,"h":80.21,"l":79.945,"n":176,"o":80.21,"t":"2026-10-02T15:00:00Z","v":28530,"vw":80.10712},{"c":80.04,"h":80.04,"l":79.88,"n":114,"o":80.01,"t":"2026-10-02T15:15:00Z","v":13160,"vw":79.960866},{"c":80.07,"h":80.11,"l":80,"n":183,"o":80.03,"t":"2026-10-02T15:30:00Z","v":19955,"vw":80.070526},{"c":80.06,"h":80.09,"l":80.04,"n":409,"o":80.07,"t":"2026-10-02T15:45:00Z","v":70543,"vw":80.062561},{"c":80.05,"h":80.13,"l":80.03,"n":310,"o":80.085,"t":"2026-10-02T16:00:00Z","v":32830,"vw":80.077556},{"c":80.025,"h":80.08,"l":79.99,"n":296,"o":80.04,"t":"2026-10-02T16:15:00Z","v":31714,"vw":80.040974},{"c":80.06,"h":80.105,"l":80.02,"n":570,"o":80.03,"t":"2026-10-02T16:30:00Z","v":85141,"vw":80.058123},{"c":80.11,"h":80.13,"l":80.055,"n":246,"o":80.07,"t":"2026-10-02T16:45:00Z","v":28028,"vw":80.088641},{"c":80.12,"h":80.18,"l":80.1,"n":167,"o":80.11,"t":"2026-10-02T17:00:00Z","v":18971,"vw":80.146307},{"c":80.07,"h":80.15,"l":80.05,"n":356,"o":80.12,"t":"2026-10-02T17:15:00Z","v":36004,"vw":80.110419},{"c":80.11,"h":80.15,"l":80.07,"n":217,"o":80.07,"t":"2026-10-02T17:30:00Z","v":57411,"vw":80.114922},{"c":80.11,"h":80.14,"l":80.065,"n":276,"o":80.11,"t":"2026-10-02T17:45:00Z","v":29573,"vw":80.111207},{"c":80.14,"h":80.145,"l":80.095,"n":471,"o":80.13,"t":"2026-10-02T18:00:00Z","v":55958,"vw":80.120937},{"c":80.1,"h":80.135,"l":80.06,"n":209,"o":80.13,"t":"2026-10-02T18:15:00Z","v":29749,"vw":80.090408},{"c":80.15,"h":80.15,"l":80.09,"n":242,"o":80.1,"t":"2026-10-02T18:30:00Z","v":34451,"vw":80.109891},{"c":80.14,"h":80.15,"l":80.12,"n":129,"o":80.15,"t":"2026-10-02T18:45:00Z","v":22395,"vw":80.134626},{"c":80.13,"h":80.15,"l":80.12,"n":151,"o":80.15,"t":"2026-10-02T19:00:00Z","v":19653,"vw":80.133559},{"c":80.16,"h":80.195,"l":80.13,"n":242,"o":80.13,"t":"2026-10-02T19:15:00Z","v":47303,"vw":80.172185},{"c":80.1799,"h":80.22,"l":80.15,"n":359,"o":80.18,"t":"2026-10-02T19:30:00Z","v":69054,"vw":80.184278},{"c":80.15,"h":80.23,"l":80.14,"n":608,"o":80.18,"t":"2026-10-02T19:45:00Z","v":75366,"vw":80.189893},{"c":80.2,"h":80.2,"l":80.2,"n":3,"o":80.2,"t":"2026-10-02T20:00:00Z","v":424,"vw":80.2},{"c":80.29,"h":80.29,"l":80.26,"n":44,"o":80.26,"t":"2026-10-05T11:30:00Z","v":6014,"vw":80.275},{"c":80.07,"h":80.26,"l":80.03,"n":308,"o":80.22,"t":"2026-10-05T13:30:00Z","v":46097,"vw":80.123696},{"c":80.09,"h":80.13,"l":80.02,"n":259,"o":80.06,"t":"2026-10-05T13:45:00Z","v":41228,"vw":80.081002},{"c":80.34,"h":80.36,"l":80.1,"n":547,"o":80.13,"t":"2026-10-05T14:00:00Z","v":69105,"vw":80.270817},{"c":80.425,"h":80.49,"l":80.32,"n":336,"o":80.34,"t":"2026-10-05T14:15:00Z","v":51242,"vw":80.425416},{"c":80.41,"h":80.435,"l":80.3,"n":342,"o":80.435,"t":"2026-10-05T14:30:00Z","v":38108,"vw":80.382729},{"c":80.465,"h":80.4718,"l":80.39,"n":260,"o":80.42,"t":"2026-10-05T14:45:00Z","v":33275,"vw":80.426926},{"c":80.43,"h":80.47,"l":80.41,"n":219,"o":80.47,"t":"2026-10-05T15:00:00Z","v":27109,"vw":80.436167},{"c":80.51,"h":80.51,"l":80.42,"n":377,"o":80.44,"t":"2026-10-05T15:15:00Z","v":53756,"vw":80.450919},{"c":80.58,"h":80.59,"l":80.49,"n":281,"o":80.5057,"t":"2026-10-05T15:30:00Z","v":43501,"vw":80.542768},{"c":80.59,"h":80.59,"l":80.55,"n":149,"o":80.57,"t":"2026-10-05T15:45:00Z","v":14333,"vw":80.573568},{"c":80.58,"h":80.59,"l":80.53,"n":119,"o":80.59,"t":"2026-10-05T16:00:00Z","v":12941,"vw":80.564974},{"c":80.64,"h":80.64,"l":80.555,"n":161,"o":80.57,"t":"2026-10-05T16:15:00Z","v":23057,"vw":80.591344},{"c":80.75,"h":80.75,"l":80.63,"n":231,"o":80.64,"t":"2026-10-05T16:30:00Z","v":27298,"vw":80.676335},{"c":80.68,"h":80.75,"l":80.68,"n":216,"o":80.75,"t":"2026-10-05T16:45:00Z","v":22916,"vw":80.714005},{"c":80.67,"h":80.67,"l":80.63,"n":174,"o":80.65,"t":"2026-10-05T17:00:00Z","v":21220,"vw":80.64939},{"c":80.68,"h":80.7,"l":80.67,"n":150,"o":80.68,"t":"2026-10-05T17:15:00Z","v":16008,"vw":80.677182},{"c":80.7,"h":80.7,"l":80.64,"n":239,"o":80.67,"t":"2026-10-05T17:30:00Z","v":38930,"vw":80.672244},{"c":80.73,"h":80.73,"l":80.68,"n":237,"o":80.71,"t":"2026-10-05T17:45:00Z","v":25805,"vw":80.70407},{"c":80.74,"h":80.75,"l":80.695,"n":242,"o":80.73,"t":"2026-10-05T18:00:00Z","v":24274,"vw":80.725195},{"c":80.745,"h":80.76,"l":80.72,"n":244,"o":80.74,"t":"2026-10-05T18:15:00Z","v":25826,"vw":80.742131},{"c":80.75,"h":80.77,"l":80.74,"n":279,"o":80.75,"t":"2026-10-05T18:30:00Z","v":28039,"vw":80.74922},{"c":80.77,"h":80.77,"l":80.71,"n":259,"o":80.74,"t":"2026-10-05T18:45:00Z","v":27302,"vw":80.74593},{"c":80.83,"h":80.835,"l":80.765,"n":248,"o":80.77,"t":"2026-10-05T19:00:00Z","v":35116,"vw":80.794033},{"c":80.82,"h":80.87,"l":80.82,"n":607,"o":80.82,"t":"2026-10-05T19:15:00Z","v":72695,"vw":80.839275},{"c":80.76,"h":80.8259,"l":80.75,"n":399,"o":80.82,"t":"2026-10-05T19:30:00Z","v":57810,"vw":80.768042},{"c":80.61,"h":80.76,"l":80.58,"n":933,"o":80.76,"t":"2026-10-05T19:45:00Z","v":118913,"vw":80.647781},{"c":80.67,"h":80.67,"l":80.67,"n":4,"o":80.67,"t":"2026-10-05T20:00:00Z","v":14683,"vw":80.67},{"c":80.7,"h":80.7,"l":80.7,"n":35,"o":80.7,"t":"2026-10-06T08:45:00Z","v":3200,"vw":80.7},{"c":80.95,"h":81.02,"l":80.92,"n":163,"o":80.93,"t":"2026-10-06T13:30:00Z","v":24723,"vw":80.946331},{"c":81.065,"h":81.075,"l":80.95,"n":192,"o":80.95,"t":"2026-10-06T13:45:00Z","v":38349,"vw":81.021545},{"c":81.08,"h":81.15,"l":81.06,"n":414,"o":81.07,"t":"2026-10-06T14:00:00Z","v":102388,"vw":81.106132},{"c":80.95,"h":81.11,"l":80.95,"n":240,"o":81.07,"t":"2026-10-06T14:15:00Z","v":38680,"vw":81.004633},{"c":81.05,"h":81.07,"l":80.9499,"n":92,"o":80.955,"t":"2026-10-06T14:30:00Z","v":7964,"vw":81.023928},{"c":81.08,"h":81.08,"l":81.04,"n":63,"o":81.05,"t":"2026-10-06T14:45:00Z","v":5977,"vw":81.060618},{"c":81.17,"h":81.17,"l":81.07,"n":133,"o":81.08,"t":"2026-10-06T15:00:00Z","v":14446,"vw":81.100626},{"c":81.236,"h":81.24,"l":81.17,"n":54,"o":81.19,"t":"2026-10-06T15:15:00Z","v":12318,"vw":81.207182},{"c":81.19,"h":81.23,"l":81.1841,"n":121,"o":81.21,"t":"2026-10-06T15:30:00Z","v":15001,"vw":81.206103},{"c":81.195,"h":81.2,"l":81.18,"n":55,"o":81.19,"t":"2026-10-06T15:45:00Z","v":5048,"vw":81.190624},{"c":81.2055,"h":81.2055,"l":81.15,"n":144,"o":81.19,"t":"2026-10-06T16:00:00Z","v":26192,"vw":81.169965},{"c":81.15,"h":81.19,"l":81.13,"n":115,"o":81.19,"t":"2026-10-06T16:15:00Z","v":11530,"vw":81.165348},{"c":81.13,"h":81.16,"l":81.11,"n":126,"o":81.135,"t":"2026-10-06T16:30:00Z","v":31665,"vw":81.141665},{"c":81.09,"h":81.14,"l":81.07,"n":89,"o":81.14,"t":"2026-10-06T16:45:00Z","v":13141,"vw":81.097364},{"c":81.06,"h":81.1,"l":81.06,"n":83,"o":81.0899,"t":"2026-10-06T17:00:00Z","v":11286,"vw":81.083883},{"c":81.05,"h":81.05,"l":80.99,"n":136,"o":81.045,"t":"2026-10-06T17:15:00Z","v":18200,"vw":81.015153},{"c":81.06,"h":81.09,"l":81.03,"n":100,"o":81.05,"t":"2026-10-06T17:30:00Z","v":11085,"vw":81.060367},{"c":81.04,"h":81.07,"l":81.03,"n":108,"o":81.05,"t":"2026-10-06T17:45:00Z","v":12888,"vw":81.050633},{"c":81.07,"h":81.075,"l":81.05,"n":179,"o":81.05,"t":"2026-10-06T18:00:00Z","v":18739,"vw":81.061441},{"c":81.02,"h":81.075,"l":81.02,"n":215,"o":81.075,"t":"2026-10-06T18:15:00Z","v":21555,"vw":81.037597},{"c":81.06,"h":81.07,"l":81.025,"n":98,"o":81.025,"t":"2026-10-06T18:30:00Z","v":7957,"vw":81.053973},{"c":81.08,"h":81.085,"l":81.0509,"n":90,"o":81.055,"t":"2026-10-06T18:45:00Z","v":8207,"vw":81.070058},{"c":81.08,"h":81.11,"l":81.0741,"n":125,"o":81.0741,"t":"2026-10-06T19:00:00Z","v":15078,"vw":81.08663},{"c":81.035,"h":81.09,"l":81.03,"n":160,"o":81.08,"t":"2026-10-06T19:15:00Z","v":26442,"vw":81.068289},{"c":81.04,"h":81.071,"l":81.04,"n":110,"o":81.04,"t":"2026-10-06T19:30:00Z","v":19291,"vw":81.059414},{"c":81.08,"h":81.085,"l":81.03,"n":478,"o":81.05,"t":"2026-10-06T19:45:00Z","v":59102,"vw":81.067781},{"c":81.05,"h":81.05,"l":81.05,"n":6,"o":81.05,"t":"2026-10-06T20:00:00Z","v":41553,"vw":81.05},{"c":81.13,"h":81.13,"l":81.13,"n":40,"o":81.13,"t":"2026-10-07T10:15:00Z","v":3029,"vw":81.13},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-07T11:00:00Z","v":100,"vw":80.95},{"c":81.01,"h":81.01,"l":81.01,"n":4,"o":81.01,"t":"2026-10-07T12:00:00Z","v":2989,"vw":81.01},{"c":80.68,"h":80.87,"l":80.65,"n":75,"o":80.87,"t":"2026-10-07T13:30:00Z","v":15568,"vw":80.780614},{"c":80.57,"h":80.69,"l":80.54,"n":126,"o":80.65,"t":"2026-10-07T13:45:00Z","v":29173,"vw":80.625244},{"c":80.53,"h":80.5851,"l":80.525,"n":61,"o":80.55,"t":"2026-10-07T14:00:00Z","v":9091,"vw":80.556413},{"c":80.53,"h":80.59,"l":80.525,"n":74,"o":80.55,"t":"2026-10-07T14:15:00Z","v":9185,"vw":80.554826},{"c":80.46,"h":80.575,"l":80.46,"n":73,"o":80.54,"t":"2026-10-07T14:30:00Z","v":5354,"vw":80.544799},{"c":80.55,"h":80.55,"l":80.435,"n":62,"o":80.45,"t":"2026-10-07T14:45:00Z","v":8267,"vw":80.503543},{"c":80.59,"h":80.63,"l":80.49,"n":90,"o":80.555,"t":"2026-10-07T15:00:00Z","v":8020,"vw":80.54103},{"c":80.58,"h":80.6,"l":80.53,"n":86,"o":80.6,"t":"2026-10-07T15:15:00Z","v":11867,"vw":80.562615},{"c":80.665,"h":80.69,"l":80.58,"n":95,"o":80.58,"t":"2026-10-07T15:30:00Z","v":18014,"vw":80.64677},{"c":80.76,"h":80.76,"l":80.67,"n":78,"o":80.67,"t":"2026-10-07T15:45:00Z","v":14964,"vw":80.727902},{"c":80.765,"h":80.77,"l":80.71,"n":83,"o":80.753876,"t":"2026-10-07T16:00:00Z","v":9837,"vw":80.745945},{"c":80.81,"h":80.81,"l":80.77,"n":60,"o":80.77,"t":"2026-10-07T16:15:00Z","v":6905,"vw":80.797218},{"c":80.755,"h":80.82,"l":80.75,"n":149,"o":80.82,"t":"2026-10-07T16:30:00Z","v":28236,"vw":80.772213},{"c":80.74,"h":80.805,"l":80.72,"n":96,"o":80.76,"t":"2026-10-07T16:45:00Z","v":11085,"vw":80.759422},{"c":80.825,"h":80.83,"l":80.73,"n":71,"o":80.74,"t":"2026-10-07T17:00:00Z","v":8650,"vw":80.796973},{"c":80.83,"h":80.86,"l":80.83,"n":31,"o":80.83,"t":"2026-10-07T17:15:00Z","v":2903,"vw":80.843727},{"c":80.81,"h":80.835,"l":80.79,"n":43,"o":80.835,"t":"2026-10-07T17:30:00Z","v":5766,"vw":80.814062},{"c":80.8001,"h":80.835,"l":80.79,"n":62,"o":80.81,"t":"2026-10-07T17:45:00Z","v":7357,"vw":80.806534},{"c":80.8,"h":80.845,"l":80.78,"n":75,"o":80.8,"t":"2026-10-07T18:00:00Z","v":8144,"vw":80.804539},{"c":80.82,"h":80.83,"l":80.8059,"n":39,"o":80.8059,"t":"2026-10-07T18:15:00Z","v":5956,"vw":80.81888},{"c":80.825,"h":80.84,"l":80.79,"n":108,"o":80.815,"t":"2026-10-07T18:30:00Z","v":61234,"vw":80.820966},{"c":80.82,"h":80.8359,"l":80.794,"n":63,"o":80.81,"t":"2026-10-07T18:45:00Z","v":16231,"vw":80.811789},{"c":80.79,"h":80.8625,"l":80.79,"n":89,"o":80.85,"t":"2026-10-07T19:00:00Z","v":25941,"vw":80.828587},{"c":80.78,"h":80.7956,"l":80.765,"n":75,"o":80.79,"t":"2026-10-07T19:15:00Z","v":36339,"vw":80.788279},{"c":80.74,"h":80.7875,"l":80.735,"n":64,"o":80.77,"t":"2026-10-07T19:30:00Z","v":6342,"vw":80.763556},{"c":80.725,"h":80.795,"l":80.725,"n":407,"o":80.775,"t":"2026-10-07T19:45:00Z","v":50871,"vw":80.753778},{"c":80.74,"h":80.74,"l":80.74,"n":4,"o":80.74,"t":"2026-10-07T20:00:00Z","v":38212,"vw":80.74},{"c":80.61,"h":80.64,"l":80.54,"n":107,"o":80.57,"t":"2026-10-08T13:30:00Z","v":21084,"vw":80.579418},{"c":80.76,"h":80.76,"l":80.625,"n":58,"o":80.625,"t":"2026-10-08T13:45:00Z","v":6062,"vw":80.716061},{"c":80.72,"h":80.75,"l":80.68,"n":79,"o":80.73,"t":"2026-10-08T14:00:00Z","v":11443,"vw":80.718999},{"c":80.64,"h":80.7,"l":80.63,"n":56,"o":80.69,"t":"2026-10-08T14:15:00Z","v":7278,"vw":80.674493},{"c":80.6,"h":80.68,"l":80.6,"n":78,"o":80.66,"t":"2026-10-08T14:30:00Z","v":9922,"vw":80.652274},{"c":80.55,"h":80.63,"l":80.545,"n":73,"o":80.62,"t":"2026-10-08T14:45:00Z","v":9438,"vw":80.592562},{"c":80.5,"h":80.59,"l":80.5,"n":49,"o":80.56,"t":"2026-10-08T15:00:00Z","v":8410,"vw":80.57374},{"c":80.5,"h":80.5,"l":80.43,"n":53,"o":80.4792,"t":"2026-10-08T15:15:00Z","v":7776,"vw":80.453017},{"c":80.55,"h":80.55,"l":80.46,"n":56,"o":80.5,"t":"2026-10-08T15:30:00Z","v":328740,"vw":80.461643},{"c":80.56,"h":80.57,"l":80.54,"n":47,"o":80.56,"t":"2026-10-08T15:45:00Z","v":15561,"vw":80.555971},{"c":80.63,"h":80.63,"l":80.57,"n":61,"o":80.57,"t":"2026-10-08T16:00:00Z","v":7742,"vw":80.591377},{"c":80.67,"h":80.8416,"l":80.625,"n":137,"o":80.63,"t":"2026-10-08T16:15:00Z","v":17880,"vw":80.716059},{"c":80.65,"h":80.67,"l":80.6101,"n":49,"o":80.67,"t":"2026-10-08T16:30:00Z","v":8663,"vw":80.641669},{"c":80.77,"h":80.785,"l":80.59,"n":116,"o":80.67,"t":"2026-10-08T16:45:00Z","v":71508,"vw":80.652622},{"c":80.8,"h":80.8,"l":80.675,"n":115,"o":80.75,"t":"2026-10-08T17:00:00Z","v":18308,"vw":80.731429},{"c":80.745,"h":80.83,"l":80.7,"n":216,"o":80.78,"t":"2026-10-08T17:15:00Z","v":525136,"vw":80.799327},{"c":80.91,"h":80.91,"l":80.75,"n":206,"o":80.75,"t":"2026-10-08T17:30:00Z","v":23025,"vw":80.838157},{"c":80.83,"h":80.93,"l":80.77,"n":119,"o":80.915,"t":"2026-10-08T17:45:00Z","v":15717,"vw":80.831827},{"c":80.88,"h":80.88,"l":80.81,"n":163,"o":80.835,"t":"2026-10-08T18:00:00Z","v":22996,"vw":80.845828},{"c":80.89,"h":80.92,"l":80.8455,"n":130,"o":80.885,"t":"2026-10-08T18:15:00Z","v":17185,"vw":80.876509},{"c":80.89,"h":80.9,"l":80.85,"n":56,"o":80.87,"t":"2026-10-08T18:30:00Z","v":6215,"vw":80.880792},{"c":80.95,"h":80.96,"l":80.91,"n":58,"o":80.91,"t":"2026-10-08T18:45:00Z","v":7472,"vw":80.928455},{"c":81.025,"h":81.025,"l":80.92,"n":83,"o":80.935,"t":"2026-10-08T19:00:00Z","v":12229,"vw":80.960911},{"c":81.02,"h":81.08,"l":81.01,"n":155,"o":81.015,"t":"2026-10-08T19:15:00Z","v":17809,"vw":81.02129},{"c":81.02,"h":81.0401,"l":81,"n":186,"o":81.02,"t":"2026-10-08T19:30:00Z","v":721766,"vw":81.037827},{"c":81.05,"h":81.065,"l":80.985,"n":172,"o":81.0223,"t":"2026-10-08T19:45:00Z","v":54202,"vw":81.032374},{"c":81.05,"h":81.05,"l":81.05,"n":7,"o":81.05,"t":"2026-10-08T20:00:00Z","v":7623,"vw":81.05},{"c":82,"h":82,"l":81.05,"n":14,"o":81.05,"t":"2026-10-08T20:45:00Z","v":2408,"vw":81.208598},{"c":81,"h":81.01,"l":81,"n":15,"o":81.01,"t":"2026-10-08T21:00:00Z","v":411,"vw":81.0075},{"c":81.2,"h":81.2,"l":81.06,"n":7,"o":81.06,"t":"2026-10-08T22:30:00Z","v":2299,"vw":81.078293},{"c":81.09,"h":81.09,"l":80.67,"n":46,"o":80.67,"t":"2026-10-09T11:00:00Z","v":3133,"vw":81.076412},{"c":81.08,"h":81.08,"l":81.08,"n":2,"o":81.08,"t":"2026-10-09T11:45:00Z","v":2992,"vw":81.08},{"c":81.21,"h":81.32,"l":81.14,"n":216,"o":81.15,"t":"2026-10-09T13:30:00Z","v":30208,"vw":81.23265},{"c":81.275,"h":81.29,"l":81.19,"n":105,"o":81.235,"t":"2026-10-09T13:45:00Z","v":20300,"vw":81.258401},{"c":81.285,"h":81.3,"l":81.2,"n":79,"o":81.26,"t":"2026-10-09T14:00:00Z","v":14060,"vw":81.254678},{"c":81.28,"h":81.33,"l":81.26,"n":88,"o":81.3,"t":"2026-10-09T14:15:00Z","v":14815,"vw":81.305788},{"c":81.28,"h":81.2999,"l":81.22,"n":90,"o":81.2999,"t":"2026-10-09T14:30:00Z","v":9045,"vw":81.259962},{"c":81.38,"h":81.4,"l":81.29,"n":224,"o":81.29,"t":"2026-10-09T14:45:00Z","v":24674,"vw":81.344365},{"c":81.42,"h":81.44,"l":81.335,"n":231,"o":81.37,"t":"2026-10-09T15:00:00Z","v":21826,"vw":81.374593},{"c":81.465,"h":81.5,"l":81.435,"n":217,"o":81.445,"t":"2026-10-09T15:15:00Z","v":35358,"vw":81.459054},{"c":81.4,"h":81.46,"l":81.39,"n":464,"o":81.46,"t":"2026-10-09T15:30:00Z","v":181012,"vw":81.43},{"c":81.445,"h":81.445,"l":81.385,"n":65,"o":81.385,"t":"2026-10-09T15:45:00Z","v":10436,"vw":81.407701},{"c":81.45,"h":81.465,"l":81.42,"n":86,"o":81.44,"t":"2026-10-09T16:00:00Z","v":124917,"vw":81.448773},{"c":81.495,"h":81.51,"l":81.4758,"n":57,"o":81.48,"t":"2026-10-09T16:15:00Z","v":10229,"vw":81.493146},{"c":81.515,"h":81.52,"l":81.495,"n":102,"o":81.5,"t":"2026-10-09T16:30:00Z","v":8796,"vw":81.506784},{"c":81.53,"h":81.53,"l":81.5,"n":43,"o":81.52,"t":"2026-10-09T16:45:00Z","v":9171,"vw":81.520166},{"c":81.53,"h":81.555,"l":81.52,"n":43,"o":81.53,"t":"2026-10-09T17:00:00Z","v":18690,"vw":81.534347},{"c":81.5,"h":81.525,"l":81.47,"n":48,"o":81.51,"t":"2026-10-09T17:15:00Z","v":8287,"vw":81.490075},{"c":81.54,"h":81.54,"l":81.505,"n":39,"o":81.52,"t":"2026-10-09T17:30:00Z","v":7733,"vw":81.522193},{"c":81.58,"h":81.58,"l":81.53,"n":46,"o":81.54,"t":"2026-10-09T17:45:00Z","v":5075,"vw":81.557206},{"c":81.585,"h":81.605,"l":81.575,"n":68,"o":81.58,"t":"2026-10-09T18:00:00Z","v":5892,"vw":81.584558},{"c":81.585,"h":81.6083,"l":81.58,"n":92,"o":81.5842,"t":"2026-10-09T18:15:00Z","v":15031,"vw":81.585635},{"c":81.585,"h":81.6,"l":81.58,"n":82,"o":81.59,"t":"2026-10-09T18:30:00Z","v":13797,"vw":81.590214},{"c":81.62,"h":81.65,"l":81.57,"n":70,"o":81.58,"t":"2026-10-09T18:45:00Z","v":10126,"vw":81.607605},{"c":81.635,"h":81.6726,"l":81.635,"n":95,"o":81.645,"t":"2026-10-09T19:00:00Z","v":15330,"vw":81.653847},{"c":81.65,"h":81.6651,"l":81.635,"n":227,"o":81.64,"t":"2026-10-09T19:15:00Z","v":83935,"vw":81.645998},{"c":81.645,"h":81.67,"l":81.63,"n":164,"o":81.64,"t":"2026-10-09T19:30:00Z","v":18944,"vw":81.651662},{"c":81.58,"h":81.65,"l":81.56,"n":291,"o":81.64,"t":"2026-10-09T19:45:00Z","v":35349,"vw":81.597137},{"c":81.57,"h":81.57,"l":81.57,"n":6,"o":81.57,"t":"2026-10-09T20:00:00Z","v":1192,"vw":81.57},{"c":81.76,"h":81.885,"l":81.76,"n":209,"o":81.78,"t":"2026-10-12T13:30:00Z","v":36886,"vw":81.796205},{"c":81.7561,"h":81.78,"l":81.68,"n":102,"o":81.78,"t":"2026-10-12T13:45:00Z","v":17016,"vw":81.735838},{"c":81.82,"h":81.855,"l":81.74,"n":119,"o":81.74,"t":"2026-10-12T14:00:00Z","v":16904,"vw":81.787244},{"c":81.8599,"h":81.87,"l":81.8,"n":101,"o":81.8,"t":"2026-10-12T14:15:00Z","v":8529,"vw":81.846641},{"c":81.86,"h":81.885,"l":81.85,"n":56,"o":81.865,"t":"2026-10-12T14:30:00Z","v":10046,"vw":81.862537},{"c":81.86,"h":81.88,"l":81.835,"n":46,"o":81.86,"t":"2026-10-12T14:45:00Z","v":10218,"vw":81.858298},{"c":81.89,"h":81.89,"l":81.845,"n":118,"o":81.845,"t":"2026-10-12T15:00:00Z","v":28641,"vw":81.882426},{"c":81.9,"h":81.91,"l":81.88,"n":36,"o":81.895,"t":"2026-10-12T15:15:00Z","v":3110,"vw":81.893389},{"c":81.93,"h":81.93,"l":81.895,"n":49,"o":81.9017,"t":"2026-10-12T15:30:00Z","v":3244,"vw":81.912665},{"c":81.89,"h":81.92,"l":81.885,"n":39,"o":81.92,"t":"2026-10-12T15:45:00Z","v":3682,"vw":81.900447},{"c":81.885,"h":81.93,"l":81.885,"n":21,"o":81.891,"t":"2026-10-12T16:00:00Z","v":9284,"vw":81.90191},{"c":81.8459,"h":81.92,"l":81.84,"n":82,"o":81.89,"t":"2026-10-12T16:15:00Z","v":15185,"vw":81.88779},{"c":81.83,"h":81.85,"l":81.83,"n":26,"o":81.835,"t":"2026-10-12T16:30:00Z","v":4337,"vw":81.84312},{"c":81.82,"h":81.83,"l":81.7824,"n":32,"o":81.805,"t":"2026-10-12T16:45:00Z","v":5052,"vw":81.797173},{"c":81.85,"h":81.85,"l":81.81,"n":27,"o":81.81,"t":"2026-10-12T17:00:00Z","v":4114,"vw":81.820245},{"c":81.83,"h":81.86,"l":81.82,"n":35,"o":81.84,"t":"2026-10-12T17:15:00Z","v":6428,"vw":81.842209},{"c":81.815,"h":81.845,"l":81.8,"n":44,"o":81.84,"t":"2026-10-12T17:30:00Z","v":7815,"vw":81.814399},{"c":81.83,"h":81.8355,"l":81.815,"n":55,"o":81.82,"t":"2026-10-12T17:45:00Z","v":10700,"vw":81.820787},{"c":81.81,"h":81.84,"l":81.8055,"n":29,"o":81.84,"t":"2026-10-12T18:00:00Z","v":4514,"vw":81.819691},{"c":81.785,"h":81.81,"l":81.78,"n":37,"o":81.801,"t":"2026-10-12T18:15:00Z","v":3981,"vw":81.796837},{"c":81.78,"h":81.79,"l":81.78,"n":38,"o":81.79,"t":"2026-10-12T18:30:00Z","v":4725,"vw":81.783414},{"c":81.8,"h":81.805,"l":81.76,"n":104,"o":81.7855,"t":"2026-10-12T18:45:00Z","v":16023,"vw":81.78635},{"c":81.7817,"h":81.805,"l":81.77,"n":91,"o":81.8,"t":"2026-10-12T19:00:00Z","v":14496,"vw":81.786069},{"c":81.77,"h":81.79,"l":81.76,"n":75,"o":81.7818,"t":"2026-10-12T19:15:00Z","v":23713,"vw":81.784159},{"c":81.795,"h":81.805,"l":81.7745,"n":65,"o":81.78,"t":"2026-10-12T19:30:00Z","v":7526,"vw":81.786923},{"c":81.86,"h":81.865,"l":81.79,"n":406,"o":81.79,"t":"2026-10-12T19:45:00Z","v":68150,"vw":81.819708},{"c":81.86,"h":81.86,"l":81.86,"n":5,"o":81.86,"t":"2026-10-12T20:00:00Z","v":840,"vw":81.86},{"c":82.0865,"h":82.21,"l":82.04,"n":194,"o":82.04,"t":"2026-10-13T13:30:00Z","v":21298,"vw":82.101452},{"c":81.88,"h":82.1,"l":81.87,"n":91,"o":82.07,"t":"2026-10-13T13:45:00Z","v":7143,"vw":82.027004},{"c":81.73,"h":81.85,"l":81.65,"n":122,"o":81.85,"t":"2026-10-13T14:00:00Z","v":12162,"vw":81.703246},{"c":81.83,"h":81.845,"l":81.73,"n":26,"o":81.73,"t":"2026-10-13T14:15:00Z","v":2882,"vw":81.786835},{"c":81.8,"h":81.81,"l":81.755,"n":188,"o":81.81,"t":"2026-10-13T14:30:00Z","v":2542,"vw":81.775739},{"c":81.7851,"h":81.8199,"l":81.78,"n":41,"o":81.7999,"t":"2026-10-13T14:45:00Z","v":6361,"vw":81.794176},{"c":81.8298,"h":81.83,"l":81.76,"n":21,"o":81.76,"t":"2026-10-13T15:00:00Z","v":7697,"vw":81.810468},{"c":81.755,"h":81.845,"l":81.75,"n":51,"o":81.82,"t":"2026-10-13T15:15:00Z","v":8572,"vw":81.767837},{"c":81.73,"h":81.795,"l":81.73,"n":65,"o":81.745,"t":"2026-10-13T15:30:00Z","v":10175,"vw":81.748092},{"c":81.73,"h":81.73,"l":81.7,"n":36,"o":81.72,"t":"2026-10-13T15:45:00Z","v":8299,"vw":81.712971},{"c":81.74,"h":81.74,"l":81.6942,"n":32,"o":81.72,"t":"2026-10-13T16:00:00Z","v":4385,"vw":81.715043},{"c":81.735,"h":81.755,"l":81.735,"n":21,"o":81.75,"t":"2026-10-13T16:15:00Z","v":2538,"vw":81.746764},{"c":81.79,"h":81.79,"l":81.7399,"n":31,"o":81.7399,"t":"2026-10-13T16:30:00Z","v":5350,"vw":81.762967},{"c":81.79,"h":81.795,"l":81.78,"n":23,"o":81.7851,"t":"2026-10-13T16:45:00Z","v":3018,"vw":81.787047},{"c":81.745,"h":81.77,"l":81.745,"n":47,"o":81.76,"t":"2026-10-13T17:00:00Z","v":4642,"vw":81.755298},{"c":81.7567,"h":81.795,"l":81.7482,"n":35,"o":81.76,"t":"2026-10-13T17:15:00Z","v":4951,"vw":81.760668},{"c":81.78,"h":81.814,"l":81.76,"n":25,"o":81.76,"t":"2026-10-13T17:30:00Z","v":2629,"vw":81.794215},{"c":81.725,"h":81.78,"l":81.725,"n":33,"o":81.78,"t":"2026-10-13T17:45:00Z","v":3808,"vw":81.74893},{"c":81.84,"h":81.845,"l":81.725,"n":255,"o":81.73,"t":"2026-10-13T18:00:00Z","v":36174,"vw":81.798437},{"c":81.83,"h":81.83,"l":81.795,"n":60,"o":81.82,"t":"2026-10-13T18:15:00Z","v":8772,"vw":81.806695},{"c":81.85,"h":81.86,"l":81.83,"n":72,"o":81.83,"t":"2026-10-13T18:30:00Z","v":4700,"vw":81.842768},{"c":81.85,"h":81.85,"l":81.815,"n":59,"o":81.85,"t":"2026-10-13T18:45:00Z","v":7838,"vw":81.835091},{"c":81.9,"h":81.9001,"l":81.835,"n":70,"o":81.85,"t":"2026-10-13T19:00:00Z","v":13686,"vw":81.881796},{"c":81.845,"h":81.9,"l":81.825,"n":76,"o":81.9,"t":"2026-10-13T19:15:00Z","v":17020,"vw":81.862191},{"c":81.84,"h":81.86,"l":81.825,"n":217,"o":81.845,"t":"2026-10-13T19:30:00Z","v":28048,"vw":81.840149},{"c":81.725,"h":81.84,"l":81.71,"n":296,"o":81.84,"t":"2026-10-13T19:45:00Z","v":40932,"vw":81.783846},{"c":81.76,"h":81.76,"l":81.76,"n":7,"o":81.76,"t":"2026-10-13T20:00:00Z","v":434,"vw":81.76},{"c":81.46,"h":81.58,"l":81.3301,"n":109,"o":81.41,"t":"2026-10-14T13:30:00Z","v":20107,"vw":81.466778},{"c":81.31,"h":81.49,"l":81.31,"n":110,"o":81.45,"t":"2026-10-14T13:45:00Z","v":13898,"vw":81.466986},{"c":81.205,"h":81.33,"l":81.205,"n":57,"o":81.31,"t":"2026-10-14T14:00:00Z","v":6327,"vw":81.274708},{"c":81.27,"h":81.285,"l":81.21,"n":101,"o":81.2301,"t":"2026-10-14T14:15:00Z","v":19592,"vw":81.251362},{"c":81.26,"h":81.285,"l":81.18,"n":283,"o":81.285,"t":"2026-10-14T14:30:00Z","v":35523,"vw":81.217758},{"c":81.2297,"h":81.24,"l":81.1898,"n":69,"o":81.23,"t":"2026-10-14T14:45:00Z","v":13848,"vw":81.208998},{"c":81.2,"h":81.2185,"l":81.1799,"n":55,"o":81.2185,"t":"2026-10-14T15:00:00Z","v":3748,"vw":81.1957},{"c":81.27,"h":81.28,"l":81.23,"n":66,"o":81.23,"t":"2026-10-14T15:15:00Z","v":17468,"vw":81.259557},{"c":81.24,"h":81.3,"l":81.24,"n":43,"o":81.268,"t":"2026-10-14T15:30:00Z","v":8081,"vw":81.284855},{"c":81.26,"h":81.3,"l":81.21,"n":25,"o":81.21,"t":"2026-10-14T15:45:00Z","v":4492,"vw":81.246084},{"c":81.205,"h":81.28,"l":81.205,"n":30,"o":81.275,"t":"2026-10-14T16:00:00Z","v":4227,"vw":81.266571},{"c":81.24,"h":81.255,"l":81.1575,"n":39,"o":81.18,"t":"2026-10-14T16:15:00Z","v":2957,"vw":81.207353},{"c":81.265,"h":81.3,"l":81.24,"n":75,"o":81.24,"t":"2026-10-14T16:30:00Z","v":34787,"vw":81.266457},{"c":81.29,"h":81.29,"l":81.24,"n":36,"o":81.28,"t":"2026-10-14T16:45:00Z","v":7851,"vw":81.274923},{"c":81.215,"h":81.3,"l":81.209,"n":37,"o":81.28,"t":"2026-10-14T17:00:00Z","v":5436,"vw":81.250493},{"c":81.1607,"h":81.24,"l":81.1607,"n":104,"o":81.205,"t":"2026-10-14T17:15:00Z","v":20009,"vw":81.204089},{"c":81.1907,"h":81.22,"l":81.17,"n":38,"o":81.175,"t":"2026-10-14T17:30:00Z","v":6147,"vw":81.188673},{"c":81.135,"h":81.1758,"l":81.135,"n":10,"o":81.1758,"t":"2026-10-14T17:45:00Z","v":2479,"vw":81.143082},{"c":81.19,"h":81.19,"l":81.09,"n":27,"o":81.09,"t":"2026-10-14T18:00:00Z","v":3543,"vw":81.142711},{"c":81.21,"h":81.235,"l":81.19,"n":33,"o":81.2,"t":"2026-10-14T18:15:00Z","v":4409,"vw":81.203828},{"c":81.2299,"h":81.23,"l":81.18,"n":48,"o":81.2101,"t":"2026-10-14T18:30:00Z","v":9116,"vw":81.213551},{"c":81.23,"h":81.25,"l":81.21,"n":59,"o":81.21,"t":"2026-10-14T18:45:00Z","v":22110,"vw":81.237935},{"c":81.27,"h":81.29,"l":81.2,"n":75,"o":81.22,"t":"2026-10-14T19:00:00Z","v":15701,"vw":81.252702},{"c":81.36,"h":81.38,"l":81.275,"n":64,"o":81.275,"t":"2026-10-14T19:15:00Z","v":6616,"vw":81.348037},{"c":81.37,"h":81.41,"l":81.31,"n":114,"o":81.365,"t":"2026-10-14T19:30:00Z","v":15281,"vw":81.349762},{"c":81.44,"h":81.445,"l":81.34,"n":166,"o":81.37,"t":"2026-10-14T19:45:00Z","v":27410,"vw":81.406373},{"c":81.44,"h":81.44,"l":81.44,"n":5,"o":81.44,"t":"2026-10-14T20:00:00Z","v":465,"vw":81.44},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-14T21:15:00Z","v":300,"vw":81.1},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-15T13:15:00Z","v":500,"vw":81.75},{"c":81.7,"h":81.88,"l":81.7,"n":117,"o":81.8,"t":"2026-10-15T13:30:00Z","v":18095,"vw":81.780116},{"c":81.72,"h":81.78,"l":81.67,"n":177,"o":81.685,"t":"2026-10-15T13:45:00Z","v":27033,"vw":81.720054},{"c":81.83,"h":81.86,"l":81.7,"n":333,"o":81.71,"t":"2026-10-15T14:00:00Z","v":157932,"vw":81.726481},{"c":81.84,"h":81.87,"l":81.8,"n":151,"o":81.86,"t":"2026-10-15T14:15:00Z","v":20865,"vw":81.839498},{"c":81.9591,"h":81.9591,"l":81.85,"n":81,"o":81.85,"t":"2026-10-15T14:30:00Z","v":11705,"vw":81.904484},{"c":82.005,"h":82.01,"l":81.88,"n":85,"o":81.94,"t":"2026-10-15T14:45:00Z","v":20322,"vw":81.955189},{"c":82.0855,"h":82.105,"l":82.01,"n":136,"o":82.01,"t":"2026-10-15T15:00:00Z","v":40377,"vw":82.051779},{"c":82.075,"h":82.13,"l":82.06,"n":103,"o":82.1,"t":"2026-10-15T15:15:00Z","v":9564,"vw":82.096256},{"c":82.0799,"h":82.09,"l":82.03,"n":112,"o":82.08,"t":"2026-10-15T15:30:00Z","v":10205,"vw":82.064225},{"c":82.0599,"h":82.1,"l":82,"n":75,"o":82.0798,"t":"2026-10-15T15:45:00Z","v":9450,"vw":82.071707},{"c":82.015,"h":82.05,"l":82.0024,"n":69,"o":82.04,"t":"2026-10-15T16:00:00Z","v":5825,"vw":82.03392},{"c":82.07,"h":82.07,"l":81.9901,"n":92,"o":82.015,"t":"2026-10-15T16:15:00Z","v":10790,"vw":82.017576},{"c":82.09,"h":82.1,"l":82.04,"n":84,"o":82.06,"t":"2026-10-15T16:30:00Z","v":19458,"vw":82.073697},{"c":82.09,"h":82.1,"l":82.04,"n":46,"o":82.1,"t":"2026-10-15T16:45:00Z","v":8968,"vw":82.083591},{"c":82.07,"h":82.1,"l":82.065,"n":75,"o":82.095,"t":"2026-10-15T17:00:00Z","v":10677,"vw":82.074949},{"c":82.09,"h":82.1055,"l":82.08,"n":65,"o":82.085,"t":"2026-10-15T17:15:00Z","v":5921,"vw":82.09838},{"c":82.14,"h":82.1552,"l":82.075,"n":80,"o":82.075,"t":"2026-10-15T17:30:00Z","v":8413,"vw":82.117011},{"c":82.135,"h":82.16,"l":82.13,"n":115,"o":82.14,"t":"2026-10-15T17:45:00Z","v":16892,"vw":82.139844},{"c":82.05,"h":82.14,"l":82.05,"n":116,"o":82.13,"t":"2026-10-15T18:00:00Z","v":14127,"vw":82.10418},{"c":82.04,"h":82.075511,"l":82.015,"n":48,"o":82.075,"t":"2026-10-15T18:15:00Z","v":5361,"vw":82.048826},{"c":82.06,"h":82.09,"l":82.04,"n":62,"o":82.04,"t":"2026-10-15T18:30:00Z","v":5710,"vw":82.071049},{"c":82.08,"h":82.1,"l":82.05,"n":100,"o":82.05,"t":"2026-10-15T18:45:00Z","v":16575,"vw":82.085932},{"c":82.19,"h":82.19,"l":82.08477,"n":122,"o":82.09,"t":"2026-10-15T19:00:00Z","v":23611,"vw":82.135828},{"c":82.15,"h":82.215,"l":82.15,"n":180,"o":82.19,"t":"2026-10-15T19:15:00Z","v":27119,"vw":82.179148},{"c":82.165,"h":82.18,"l":82.14,"n":137,"o":82.155,"t":"2026-10-15T19:30:00Z","v":14246,"vw":82.151659},{"c":82.11,"h":82.165,"l":82.09,"n":312,"o":82.16,"t":"2026-10-15T19:45:00Z","v":46546,"vw":82.126794},{"c":82.09,"h":82.09,"l":82.09,"n":4,"o":82.09,"t":"2026-10-15T20:00:00Z","v":445,"vw":82.09},{"c":82.54,"h":82.57,"l":82.43,"n":79,"o":82.51,"t":"2026-10-16T13:30:00Z","v":14367,"vw":82.511131},{"c":82.63,"h":82.66,"l":82.5224,"n":115,"o":82.54,"t":"2026-10-16T13:45:00Z","v":10805,"vw":82.611039},{"c":82.475,"h":82.6317,"l":82.4617,"n":64,"o":82.6,"t":"2026-10-16T14:00:00Z","v":5654,"vw":82.54554},{"c":82.5001,"h":82.53,"l":82.46,"n":51,"o":82.48,"t":"2026-10-16T14:15:00Z","v":6776,"vw":82.490666},{"c":82.47,"h":82.5299,"l":82.47,"n":70,"o":82.51,"t":"2026-10-16T14:30:00Z","v":8162,"vw":82.50797},{"c":82.5491,"h":82.57,"l":82.465,"n":61,"o":82.465,"t":"2026-10-16T14:45:00Z","v":21635,"vw":82.544677},{"c":82.53,"h":82.571,"l":82.52,"n":71,"o":82.54,"t":"2026-10-16T15:00:00Z","v":18353,"vw":82.550677},{"c":82.4,"h":82.53,"l":82.4,"n":51,"o":82.53,"t":"2026-10-16T15:15:00Z","v":4373,"vw":82.454296},{"c":82.315,"h":82.425,"l":82.315,"n":35,"o":82.4,"t":"2026-10-16T15:30:00Z","v":9361,"vw":82.402398},{"c":82.21,"h":82.365,"l":82.2,"n":46,"o":82.315,"t":"2026-10-16T15:45:00Z","v":5883,"vw":82.271844},{"c":82.21,"h":82.21,"l":82.13,"n":36,"o":82.19,"t":"2026-10-16T16:00:00Z","v":3538,"vw":82.185336},{"c":82.185,"h":82.23,"l":82.175,"n":59,"o":82.2,"t":"2026-10-16T16:15:00Z","v":20580,"vw":82.205937},{"c":82.091,"h":82.12,"l":82.09,"n":17,"o":82.12,"t":"2026-10-16T16:30:00Z","v":2650,"vw":82.104047},{"c":82.065,"h":82.115,"l":82.03,"n":46,"o":82.115,"t":"2026-10-16T16:45:00Z","v":8231,"vw":82.05566},{"c":81.8301,"h":82.04,"l":81.83,"n":29,"o":82.04,"t":"2026-10-16T17:00:00Z","v":2707,"vw":81.929912},{"c":81.9,"h":81.91,"l":81.78,"n":23,"o":81.805,"t":"2026-10-16T17:15:00Z","v":3120,"vw":81.830503},{"c":81.975,"h":82.03,"l":81.91,"n":88,"o":81.92,"t":"2026-10-16T17:30:00Z","v":8894,"vw":81.947237},{"c":81.83,"h":81.99,"l":81.815,"n":43,"o":81.99,"t":"2026-10-16T17:45:00Z","v":7158,"vw":81.913743},{"c":81.8,"h":81.83,"l":81.734,"n":53,"o":81.78,"t":"2026-10-16T18:00:00Z","v":11511,"vw":81.798738},{"c":81.7455,"h":81.83,"l":81.74,"n":35,"o":81.83,"t":"2026-10-16T18:15:00Z","v":3749,"vw":81.782694},{"c":81.79,"h":81.8,"l":81.72,"n":67,"o":81.72,"t":"2026-10-16T18:30:00Z","v":10878,"vw":81.764268},{"c":81.79,"h":81.82,"l":81.735,"n":86,"o":81.8,"t":"2026-10-16T18:45:00Z","v":14809,"vw":81.794499},{"c":81.82,"h":81.825,"l":81.72,"n":41,"o":81.79,"t":"2026-10-16T19:00:00Z","v":6611,"vw":81.777146},{"c":81.82,"h":81.8702,"l":81.775,"n":67,"o":81.8702,"t":"2026-10-16T19:15:00Z","v":11394,"vw":81.819668},{"c":81.82,"h":81.89,"l":81.8086,"n":68,"o":81.85,"t":"2026-10-16T19:30:00Z","v":10114,"vw":81.836025},{"c":81.98,"h":82.0045,"l":81.82,"n":154,"o":81.83,"t":"2026-10-16T19:45:00Z","v":28095,"vw":81.896665},{"c":82,"h":82,"l":82,"n":9,"o":82,"t":"2026-10-16T20:00:00Z","v":532,"vw":82},{"c":82.02,"h":82.16,"l":82.02,"n":63,"o":82.09,"t":"2026-10-19T13:30:00Z","v":17769,"vw":82.095886},{"c":81.97,"h":82.0051,"l":81.95,"n":48,"o":82,"t":"2026-10-19T13:45:00Z","v":6105,"vw":81.98197},{"c":82.06,"h":82.06,"l":81.93,"n":54,"o":81.98,"t":"2026-10-19T14:00:00Z","v":10771,"vw":81.997584},{"c":81.99,"h":82.12,"l":81.99,"n":38,"o":82.11,"t":"2026-10-19T14:15:00Z","v":7626,"vw":82.072406},{"c":81.93,"h":82.04,"l":81.93,"n":71,"o":82.04,"t":"2026-10-19T14:30:00Z","v":12543,"vw":81.980624},{"c":82.01,"h":82.01,"l":81.93,"n":54,"o":81.93,"t":"2026-10-19T14:45:00Z","v":8456,"vw":81.964544},{"c":82.07,"h":82.0851,"l":82.03,"n":46,"o":82.05,"t":"2026-10-19T15:00:00Z","v":15537,"vw":82.073498},{"c":82.16,"h":82.16,"l":82.07,"n":62,"o":82.075,"t":"2026-10-19T15:15:00Z","v":5948,"vw":82.093522},{"c":82.1,"h":82.13,"l":82.09,"n":24,"o":82.11,"t":"2026-10-19T15:30:00Z","v":2513,"vw":82.109954},{"c":82.04,"h":82.11,"l":82.0316,"n":85,"o":82.1,"t":"2026-10-19T15:45:00Z","v":10937,"vw":82.07341},{"c":81.95,"h":82.04,"l":81.91,"n":114,"o":82.03,"t":"2026-10-19T16:00:00Z","v":21798,"vw":81.978731},{"c":81.96,"h":81.99,"l":81.945,"n":53,"o":81.95,"t":"2026-10-19T16:15:00Z","v":9243,"vw":81.96841},{"c":81.97,"h":81.98,"l":81.95,"n":63,"o":81.98,"t":"2026-10-19T16:30:00Z","v":8376,"vw":81.967062},{"c":81.97,"h":81.98,"l":81.95,"n":45,"o":81.975,"t":"2026-10-19T16:45:00Z","v":9997,"vw":81.968974},{"c":81.965,"h":81.965,"l":81.92,"n":64,"o":81.96,"t":"2026-10-19T17:00:00Z","v":8419,"vw":81.942267},{"c":81.98,"h":81.985,"l":81.94,"n":55,"o":81.96,"t":"2026-10-19T17:15:00Z","v":5868,"vw":81.970157},{"c":81.99,"h":82.005,"l":81.96,"n":110,"o":81.98,"t":"2026-10-19T17:30:00Z","v":13896,"vw":81.980266},{"c":82.03,"h":82.03,"l":81.98,"n":39,"o":81.985,"t":"2026-10-19T17:45:00Z","v":3701,"vw":82.000833},{"c":82.075,"h":82.075,"l":82.01,"n":29,"o":82.02,"t":"2026-10-19T18:00:00Z","v":5500,"vw":82.031485},{"c":82.0355,"h":82.09,"l":82.0355,"n":38,"o":82.08,"t":"2026-10-19T18:15:00Z","v":5715,"vw":82.056324},{"c":82.065,"h":82.065,"l":82.01,"n":47,"o":82.03,"t":"2026-10-19T18:30:00Z","v":6324,"vw":82.026359},{"c":82.065,"h":82.0918,"l":82.05,"n":43,"o":82.07,"t":"2026-10-19T18:45:00Z","v":8684,"vw":82.079846},{"c":82.07,"h":82.085,"l":82.04,"n":64,"o":82.07,"t":"2026-10-19T19:00:00Z","v":12064,"vw":82.059171},{"c":82.04,"h":82.1,"l":82.04,"n":90,"o":82.075,"t":"2026-10-19T19:15:00Z","v":25176,"vw":82.074223},{"c":82.04,"h":82.06,"l":82.03,"n":75,"o":82.05,"t":"2026-10-19T19:30:00Z","v":10165,"vw":82.044566},{"c":81.94,"h":82.04,"l":81.93,"n":117,"o":82.04,"t":"2026-10-19T19:45:00Z","v":26109,"vw":82.005329},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-19T20:00:00Z","v":253,"vw":81.97},{"c":82.295,"h":82.37,"l":82.16,"n":474,"o":82.16,"t":"2026-10-20T13:30:00Z","v":64779,"vw":82.286081},{"c":82.49,"h":82.51,"l":82.25,"n":308,"o":82.29,"t":"2026-10-20T13:45:00Z","v":45283,"vw":82.394818},{"c":82.42,"h":82.48,"l":82.36,"n":282,"o":82.47,"t":"2026-10-20T14:00:00Z","v":45575,"vw":82.417176},{"c":82.649,"h":82.66,"l":82.42,"n":414,"o":82.42,"t":"2026-10-20T14:15:00Z","v":67164,"vw":82.551105},{"c":82.71,"h":82.71,"l":82.6,"n":244,"o":82.6861,"t":"2026-10-20T14:30:00Z","v":29119,"vw":82.676582},{"c":82.8,"h":82.82,"l":82.71,"n":272,"o":82.71,"t":"2026-10-20T14:45:00Z","v":31362,"vw":82.755115},{"c":82.55,"h":82.79,"l":82.51,"n":283,"o":82.79,"t":"2026-10-20T15:00:00Z","v":34237,"vw":82.678816},{"c":82.6,"h":82.67,"l":82.545,"n":326,"o":82.56,"t":"2026-10-20T15:15:00Z","v":32904,"vw":82.606828},{"c":82.67,"h":82.67,"l":82.54,"n":217,"o":82.6,"t":"2026-10-20T15:30:00Z","v":112594,"vw":82.614229},{"c":82.65,"h":82.68,"l":82.59,"n":350,"o":82.64,"t":"2026-10-20T15:45:00Z","v":53846,"vw":82.637239},{"c":82.63,"h":82.675,"l":82.6099,"n":259,"o":82.66,"t":"2026-10-20T16:00:00Z","v":26042,"vw":82.644114},{"c":82.6,"h":82.64,"l":82.56,"n":298,"o":82.63,"t":"2026-10-20T16:15:00Z","v":34138,"vw":82.590235},{"c":82.63,"h":82.66,"l":82.6,"n":275,"o":82.61,"t":"2026-10-20T16:30:00Z","v":30500,"vw":82.626601},{"c":82.58,"h":82.6755,"l":82.565,"n":253,"o":82.64,"t":"2026-10-20T16:45:00Z","v":26918,"vw":82.618265},{"c":82.58,"h":82.6,"l":82.5599,"n":298,"o":82.6,"t":"2026-10-20T17:00:00Z","v":32220,"vw":82.57987},{"c":82.64,"h":82.64,"l":82.56,"n":148,"o":82.58,"t":"2026-10-20T17:15:00Z","v":15967,"vw":82.603234},{"c":82.68,"h":82.685,"l":82.64,"n":126,"o":82.65,"t":"2026-10-20T17:30:00Z","v":12540,"vw":82.661068},{"c":82.66,"h":82.71,"l":82.65,"n":114,"o":82.69,"t":"2026-10-20T17:45:00Z","v":15114,"vw":82.683838},{"c":82.68,"h":82.685,"l":82.655,"n":96,"o":82.67,"t":"2026-10-20T18:00:00Z","v":10206,"vw":82.667932},{"c":82.65,"h":82.699,"l":82.631,"n":196,"o":82.69,"t":"2026-10-20T18:15:00Z","v":22445,"vw":82.656104},{"c":82.59,"h":82.66,"l":82.585,"n":169,"o":82.65,"t":"2026-10-20T18:30:00Z","v":22683,"vw":82.627714},{"c":82.62,"h":82.65,"l":82.58,"n":216,"o":82.58,"t":"2026-10-20T18:45:00Z","v":27944,"vw":82.619048},{"c":82.62,"h":82.65,"l":82.62,"n":176,"o":82.64,"t":"2026-10-20T19:00:00Z","v":19430,"vw":82.634317},{"c":82.61,"h":82.6201,"l":82.565,"n":202,"o":82.605,"t":"2026-10-20T19:15:00Z","v":30673,"vw":82.59294},{"c":82.65,"h":82.66,"l":82.59,"n":631,"o":82.6,"t":"2026-10-20T19:30:00Z","v":59071,"vw":82.626277},{"c":82.725,"h":82.725,"l":82.64,"n":529,"o":82.65,"t":"2026-10-20T19:45:00Z","v":56923,"vw":82.679388},{"c":82.73,"h":82.73,"l":82.73,"n":4,"o":82.73,"t":"2026-10-20T20:00:00Z","v":129,"vw":82.73},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-21T12:00:00Z","v":100,"vw":83},{"c":82.72,"h":82.82,"l":82.67,"n":110,"o":82.82,"t":"2026-10-21T13:30:00Z","v":19546,"vw":82.76713},{"c":82.76,"h":82.82,"l":82.72,"n":125,"o":82.73,"t":"2026-10-21T13:45:00Z","v":22170,"vw":82.7908},{"c":82.63,"h":82.7,"l":82.52,"n":67,"o":82.7,"t":"2026-10-21T14:00:00Z","v":8813,"vw":82.612812},{"c":82.62,"h":82.62,"l":82.595,"n":34,"o":82.62,"t":"2026-10-21T14:15:00Z","v":2742,"vw":82.610534},{"c":82.6754,"h":82.6902,"l":82.62,"n":19,"o":82.62,"t":"2026-10-21T14:30:00Z","v":3770,"vw":82.683486},{"c":82.725,"h":82.7582,"l":82.72,"n":32,"o":82.72,"t":"2026-10-21T14:45:00Z","v":3693,"vw":82.732025},{"c":82.695,"h":82.72,"l":82.6827,"n":53,"o":82.6827,"t":"2026-10-21T15:00:00Z","v":5308,"vw":82.703349},{"c":82.8,"h":82.8,"l":82.7,"n":44,"o":82.72,"t":"2026-10-21T15:15:00Z","v":3902,"vw":82.730017},{"c":82.829,"h":82.85,"l":82.7854,"n":42,"o":82.8,"t":"2026-10-21T15:30:00Z","v":9834,"vw":82.814765},{"c":82.83,"h":82.84,"l":82.82,"n":26,"o":82.84,"t":"2026-10-21T15:45:00Z","v":3959,"vw":82.831179},{"c":82.8554,"h":82.8554,"l":82.815,"n":46,"o":82.82,"t":"2026-10-21T16:00:00Z","v":4520,"vw":82.835305},{"c":82.86,"h":82.88,"l":82.86,"n":30,"o":82.88,"t":"2026-10-21T16:15:00Z","v":3400,"vw":82.876245},{"c":82.8718,"h":82.96,"l":82.85,"n":41,"o":82.8801,"t":"2026-10-21T16:30:00Z","v":4165,"vw":82.886943},{"c":82.92,"h":82.92,"l":82.859,"n":38,"o":82.865,"t":"2026-10-21T16:45:00Z","v":3883,"vw":82.884342},{"c":82.91,"h":82.9201,"l":82.875,"n":45,"o":82.905,"t":"2026-10-21T17:00:00Z","v":5485,"vw":82.894765},{"c":82.92,"h":82.9251,"l":82.905,"n":32,"o":82.925,"t":"2026-10-21T17:15:00Z","v":2845,"vw":82.921266},{"c":82.945,"h":82.945,"l":82.895,"n":51,"o":82.93,"t":"2026-10-21T17:30:00Z","v":7745,"vw":82.923107},{"c":82.94,"h":82.975,"l":82.94,"n":61,"o":82.95,"t":"2026-10-21T17:45:00Z","v":6834,"vw":82.95631},{"c":82.95,"h":82.95,"l":82.92,"n":32,"o":82.94,"t":"2026-10-21T18:00:00Z","v":5995,"vw":82.932829},{"c":83,"h":83,"l":82.97,"n":60,"o":82.9955,"t":"2026-10-21T18:15:00Z","v":7555,"vw":82.982169},{"c":82.99,"h":83,"l":82.975,"n":53,"o":82.98,"t":"2026-10-21T18:30:00Z","v":7348,"vw":82.992208},{"c":82.79,"h":83,"l":82.79,"n":134,"o":82.99,"t":"2026-10-21T18:45:00Z","v":19011,"vw":82.939961},{"c":82.69,"h":82.78,"l":82.63,"n":112,"o":82.78,"t":"2026-10-21T19:00:00Z","v":20283,"vw":82.714023},{"c":82.88,"h":82.88,"l":82.71,"n":144,"o":82.71,"t":"2026-10-21T19:15:00Z","v":31996,"vw":82.762203},{"c":82.87,"h":82.87,"l":82.82,"n":165,"o":82.85,"t":"2026-10-21T19:30:00Z","v":19240,"vw":82.841258},{"c":82.92,"h":82.96,"l":82.865,"n":219,"o":82.87,"t":"2026-10-21T19:45:00Z","v":19928,"vw":82.90993},{"c":82.92,"h":82.92,"l":82.92,"n":5,"o":82.92,"t":"2026-10-21T20:00:00Z","v":512,"vw":82.92},{"c":82.57,"h":82.7,"l":82.57,"n":159,"o":82.7,"t":"2026-10-22T13:30:00Z","v":26741,"vw":82.660688},{"c":82.68,"h":82.68,"l":82.52,"n":104,"o":82.53,"t":"2026-10-22T13:45:00Z","v":9847,"vw":82.567711},{"c":82.66,"h":82.72,"l":82.6,"n":42,"o":82.7,"t":"2026-10-22T14:00:00Z","v":5252,"vw":82.663726},{"c":82.45,"h":82.69,"l":82.45,"n":74,"o":82.62,"t":"2026-10-22T14:15:00Z","v":4599,"vw":82.599078},{"c":82.4,"h":82.44,"l":82.315,"n":55,"o":82.44,"t":"2026-10-22T14:30:00Z","v":3998,"vw":82.379277},{"c":82.57,"h":82.57,"l":82.4001,"n":67,"o":82.4001,"t":"2026-10-22T14:45:00Z","v":6367,"vw":82.511108},{"c":82.54,"h":82.58,"l":82.5,"n":87,"o":82.575,"t":"2026-10-22T15:00:00Z","v":12683,"vw":82.541872},{"c":82.6299,"h":82.67,"l":82.55,"n":71,"o":82.55,"t":"2026-10-22T15:15:00Z","v":6717,"vw":82.592826},{"c":82.62,"h":82.6517,"l":82.58,"n":94,"o":82.61,"t":"2026-10-22T15:30:00Z","v":8967,"vw":82.626652},{"c":82.795,"h":82.81,"l":82.66,"n":49,"o":82.66,"t":"2026-10-22T15:45:00Z","v":6961,"vw":82.764656},{"c":82.79,"h":82.85,"l":82.775,"n":61,"o":82.81,"t":"2026-10-22T16:00:00Z","v":11234,"vw":82.810952},{"c":82.89,"h":82.89,"l":82.82,"n":54,"o":82.82,"t":"2026-10-22T16:15:00Z","v":9052,"vw":82.854527},{"c":82.68,"h":82.89,"l":82.67,"n":83,"o":82.89,"t":"2026-10-22T16:30:00Z","v":9645,"vw":82.788479},{"c":82.795,"h":82.8,"l":82.64,"n":74,"o":82.69,"t":"2026-10-22T16:45:00Z","v":9075,"vw":82.706965},{"c":82.66,"h":82.79,"l":82.63,"n":64,"o":82.78,"t":"2026-10-22T17:00:00Z","v":5475,"vw":82.676421},{"c":82.73,"h":82.73,"l":82.63,"n":133,"o":82.68,"t":"2026-10-22T17:15:00Z","v":15755,"vw":82.671796},{"c":82.785,"h":82.81,"l":82.73,"n":94,"o":82.73,"t":"2026-10-22T17:30:00Z","v":6781,"vw":82.767166},{"c":82.76,"h":82.77,"l":82.7,"n":83,"o":82.76,"t":"2026-10-22T17:45:00Z","v":5297,"vw":82.740632},{"c":82.77,"h":82.78,"l":82.63,"n":106,"o":82.75,"t":"2026-10-22T18:00:00Z","v":12153,"vw":82.736257},{"c":82.75,"h":82.83,"l":82.73,"n":126,"o":82.76,"t":"2026-10-22T18:15:00Z","v":10978,"vw":82.786347},{"c":82.7,"h":82.74,"l":82.67,"n":118,"o":82.74,"t":"2026-10-22T18:30:00Z","v":12127,"vw":82.702427},{"c":82.7299,"h":82.75,"l":82.7,"n":158,"o":82.71,"t":"2026-10-22T18:45:00Z","v":24220,"vw":82.729893},{"c":82.73,"h":82.785,"l":82.68,"n":904,"o":82.72,"t":"2026-10-22T19:00:00Z","v":201513,"vw":82.760934},{"c":82.79,"h":82.8,"l":82.71,"n":267,"o":82.72,"t":"2026-10-22T19:15:00Z","v":40710,"vw":82.74282},{"c":82.77,"h":82.7901,"l":82.74,"n":236,"o":82.77,"t":"2026-10-22T19:30:00Z","v":24027,"vw":82.774073},{"c":82.92,"h":82.95,"l":82.74,"n":586,"o":82.77,"t":"2026-10-22T19:45:00Z","v":76646,"vw":82.862877},{"c":82.91,"h":82.91,"l":82.91,"n":4,"o":82.91,"t":"2026-10-22T20:00:00Z","v":25111,"vw":82.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":89.31650381358651,"iv":0.22622043506958817,"gamma":0.04969271021627188,"theta":-0.021861803827097032,"vega":0.05364644752568324,"rho":0.008628161999635403,"breakevenPct":8.179355703276453},{"delta":0.2,"premium":0.375,"strike":87.14869725329666,"iv":0.16773556638139828,"gamma":0.08704179643136592,"theta":-0.019209351938989302,"vega":0.06387614084764143,"rho":0.011224959510356517,"breakevenPct":5.564705407425725},{"delta":0.25,"premium":0.3757951502777801,"strike":84.99646599876542,"iv":0.10973512429664443,"gamma":0.1241922056784213,"theta":-0.016589558920606755,"vega":0.0740663166918982,"rho":0.013824596895591998,"breakevenPct":2.96979996266217},{"delta":0.3,"premium":0.46599894412566434,"strike":84.59556024833039,"iv":0.10620479526196877,"gamma":0.1390028903258091,"theta":-0.0176420091551762,"vega":0.07981305061413407,"rho":0.016743556722552348,"breakevenPct":2.5950539047835557},{"delta":0.35,"premium":0.5562027379735486,"strike":84.19465449789534,"iv":0.1026744662272931,"gamma":0.15381357497319686,"theta":-0.018694459389745642,"vega":0.08555978453636995,"rho":0.019662516549512694,"breakevenPct":2.2203078469049413},{"delta":0.4,"premium":0.6952360729539707,"strike":83.84127321174338,"iv":0.10363886340858267,"gamma":0.15840355701506448,"theta":-0.02000506298322914,"vega":0.08902804725385113,"rho":0.022733943484945493,"breakevenPct":1.9617769686375008},{"delta":0.45,"premium":0.8803534423078774,"strike":83.5327442628202,"iv":0.1088452647666823,"gamma":0.153347509230121,"theta":-0.021559304915101583,"vega":0.09034594888082141,"rho":0.025949264860192875,"breakevenPct":1.812926914881297},{"delta":0.5,"premium":1.0654708116617841,"strike":83.22421531389702,"iv":0.11405166612478193,"gamma":0.14829146144517752,"theta":-0.023113546846974024,"vega":0.09166385050779167,"rho":0.029164586235440257,"breakevenPct":1.6640768611250933},{"delta":0.55,"premium":1.2362347573999313,"strike":82.91474174729427,"iv":0.11634025415700712,"gamma":0.14499931469724467,"theta":-0.023898347872618315,"vega":0.09169044430574941,"rho":0.032389791484935836,"breakevenPct":1.4967754247909981},{"delta":0.6,"premium":1.3688286327751251,"strike":82.60275615817618,"iv":0.11086949898749583,"gamma":0.14639791132164964,"theta":-0.022636974109788058,"vega":0.08828306220965479,"rho":0.03564128092875407,"breakevenPct":1.2804062127020943},{"delta":0.65,"premium":1.5014225081503192,"strike":82.29077056905807,"iv":0.10539874381798453,"gamma":0.1477965079460546,"theta":-0.021375600346957797,"vega":0.08487568011356017,"rho":0.038892770372572306,"breakevenPct":1.06403700061319},{"delta":0.7,"premium":1.6420706371191134,"strike":81.9764542936288,"iv":0.1001775623268698,"gamma":0.14815581717451526,"theta":-0.02011288088642659,"vega":0.08110900277008311,"rho":0.042148685762346184,"breakevenPct":0.8545711382799733},{"delta":0.75,"premium":1.8931094182825485,"strike":81.63019390581718,"iv":0.09837700831024931,"gamma":0.1342707756232687,"theta":-0.018831717451523546,"vega":0.07241786703601108,"rho":0.045465262646688674,"breakevenPct":0.7397217755394094},{"delta":0.8,"premium":2.1441481994459837,"strike":81.28393351800554,"iv":0.09657645429362881,"gamma":0.12038573407202215,"theta":-0.017550554016620496,"vega":0.06372673130193904,"rho":0.048781839531031164,"breakevenPct":0.6248724127988454},{"delta":0.85,"premium":2.9417018558092094,"strike":80.38257197654691,"iv":0.11099446809555512,"gamma":0.10019906782353467,"theta":-0.01621875839910035,"vega":0.05404998989395116,"rho":0.05180218144220927,"breakevenPct":0.4996669067134472},{"delta":0.9,"premium":6.228934388082594,"strike":76.95241629069642,"iv":0.19929706862641688,"gamma":0.05130500017650506,"theta":-0.014656305060768964,"vega":0.03988326708256875,"rho":0.053473008475638566,"breakevenPct":0.3272834142793577}],"put":[{"delta":0.1,"premium":0.375,"strike":74.25803806389925,"iv":0.3272736428990667,"gamma":0.02305472078538716,"theta":-0.02210426655179206,"vega":0.04090727562641534,"rho":-0.0073241686518574056,"breakevenPct":10.887663654686706},{"delta":0.15,"premium":0.375,"strike":78.54550729849306,"iv":0.20273052849639672,"gamma":0.0497035508925535,"theta":-0.01744213385392117,"vega":0.05431719973923556,"rho":-0.011147232776377122,"breakevenPct":5.716430709814167},{"delta":0.2,"premium":0.43747937416869714,"strike":80.09983499334957,"iv":0.16463853471922468,"gamma":0.072967464143094,"theta":-0.016452718173149018,"vega":0.0651322389278313,"rho":-0.014948378859965902,"breakevenPct":3.9170719826548233},{"delta":0.25,"premium":0.5385591325750705,"strike":80.90847306060056,"iv":0.15175754515167017,"gamma":0.0898530004614438,"theta":-0.016799636606444783,"vega":0.07396365356876108,"rho":-0.018645838301558505,"breakevenPct":3.0636667132728275},{"delta":0.3,"premium":0.6299115208010918,"strike":81.53274347200728,"iv":0.1398567996288758,"gamma":0.10686040326392691,"theta":-0.01626845045112735,"vega":0.08047870781987465,"rho":-0.02233376753278218,"breakevenPct":2.420899829687384},{"delta":0.35,"premium":0.7559597218842932,"strike":82.08290329168044,"iv":0.13283677543681316,"gamma":0.11916402498827477,"theta":-0.016176989184348976,"vega":0.0859531966978791,"rho":-0.02593167984619337,"breakevenPct":1.9093673021394981},{"delta":0.4,"premium":1.0078068651372254,"strike":82.45601017057366,"iv":0.14246379926235703,"gamma":0.11494757869524191,"theta":-0.01801710749828349,"vega":0.0888200816865369,"rho":-0.02921874517637299,"breakevenPct":1.7631126457165074},{"delta":0.45,"premium":1.2596540083901573,"strike":82.8291170494669,"iv":0.15209082308790092,"gamma":0.11073113240220904,"theta":-0.019857225812217993,"vega":0.09168696667519473,"rho":-0.0325058105065526,"breakevenPct":1.6168579892935167},{"delta":0.5,"premium":1.4455729166666667,"strike":83.21714743589743,"iv":0.1513101762820513,"gamma":0.11229607371794871,"theta":-0.019505689102564103,"vega":0.09243541666666666,"rho":-0.035906857068268,"breakevenPct":1.373085853056601},{"delta":0.55,"premium":1.5757812500000001,"strike":83.61778846153847,"iv":0.14173485576923076,"gamma":0.11874639423076923,"theta":-0.01730216346153846,"vega":0.09139375,"rho":-0.039404219873605886,"breakevenPct":1.0469096471614239},{"delta":0.6,"premium":1.7346907993966811,"strike":84.03469079939669,"iv":0.13398763197586724,"gamma":0.1237031674208145,"theta":-0.015338763197586725,"vega":0.09021960784313725,"rho":-0.042899420118373305,"breakevenPct":0.7357375467374255},{"delta":0.65,"premium":2.488838612368024,"strike":84.78883861236802,"iv":0.16415354449472097,"gamma":0.09768506787330317,"theta":-0.018355354449472096,"vega":0.08629803921568627,"rho":-0.04634977073739678,"breakevenPct":0.7357375467374255}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":89.31650381358651,"iv":0.22622043506958817,"gamma":0.04969271021627188,"theta":-0.021861803827097032,"vega":0.05364644752568324,"rho":0.008628161999635403,"breakevenPct":8.179355703276453},{"delta":0.2,"premium":0.375,"strike":87.14869725329666,"iv":0.16773556638139828,"gamma":0.08704179643136592,"theta":-0.019209351938989302,"vega":0.06387614084764143,"rho":0.011224959510356517,"breakevenPct":5.564705407425725},{"delta":0.25,"premium":0.3757951502777801,"strike":84.99646599876542,"iv":0.10973512429664443,"gamma":0.1241922056784213,"theta":-0.016589558920606755,"vega":0.0740663166918982,"rho":0.013824596895591998,"breakevenPct":2.96979996266217},{"delta":0.3,"premium":0.46599894412566434,"strike":84.59556024833039,"iv":0.10620479526196877,"gamma":0.1390028903258091,"theta":-0.0176420091551762,"vega":0.07981305061413407,"rho":0.016743556722552348,"breakevenPct":2.5950539047835557},{"delta":0.35,"premium":0.5562027379735486,"strike":84.19465449789534,"iv":0.1026744662272931,"gamma":0.15381357497319686,"theta":-0.018694459389745642,"vega":0.08555978453636995,"rho":0.019662516549512694,"breakevenPct":2.2203078469049413},{"delta":0.4,"premium":0.6952360729539707,"strike":83.84127321174338,"iv":0.10363886340858267,"gamma":0.15840355701506448,"theta":-0.02000506298322914,"vega":0.08902804725385113,"rho":0.022733943484945493,"breakevenPct":1.9617769686375008},{"delta":0.45,"premium":0.8803534423078774,"strike":83.5327442628202,"iv":0.1088452647666823,"gamma":0.153347509230121,"theta":-0.021559304915101583,"vega":0.09034594888082141,"rho":0.025949264860192875,"breakevenPct":1.812926914881297},{"delta":0.5,"premium":1.0654708116617841,"strike":83.22421531389702,"iv":0.11405166612478193,"gamma":0.14829146144517752,"theta":-0.023113546846974024,"vega":0.09166385050779167,"rho":0.029164586235440257,"breakevenPct":1.6640768611250933},{"delta":0.55,"premium":1.2362347573999313,"strike":82.91474174729427,"iv":0.11634025415700712,"gamma":0.14499931469724467,"theta":-0.023898347872618315,"vega":0.09169044430574941,"rho":0.032389791484935836,"breakevenPct":1.4967754247909981},{"delta":0.6,"premium":1.3688286327751251,"strike":82.60275615817618,"iv":0.11086949898749583,"gamma":0.14639791132164964,"theta":-0.022636974109788058,"vega":0.08828306220965479,"rho":0.03564128092875407,"breakevenPct":1.2804062127020943},{"delta":0.65,"premium":1.5014225081503192,"strike":82.29077056905807,"iv":0.10539874381798453,"gamma":0.1477965079460546,"theta":-0.021375600346957797,"vega":0.08487568011356017,"rho":0.038892770372572306,"breakevenPct":1.06403700061319},{"delta":0.7,"premium":1.6420706371191134,"strike":81.9764542936288,"iv":0.1001775623268698,"gamma":0.14815581717451526,"theta":-0.02011288088642659,"vega":0.08110900277008311,"rho":0.042148685762346184,"breakevenPct":0.8545711382799733},{"delta":0.75,"premium":1.8931094182825485,"strike":81.63019390581718,"iv":0.09837700831024931,"gamma":0.1342707756232687,"theta":-0.018831717451523546,"vega":0.07241786703601108,"rho":0.045465262646688674,"breakevenPct":0.7397217755394094},{"delta":0.8,"premium":2.1441481994459837,"strike":81.28393351800554,"iv":0.09657645429362881,"gamma":0.12038573407202215,"theta":-0.017550554016620496,"vega":0.06372673130193904,"rho":0.048781839531031164,"breakevenPct":0.6248724127988454},{"delta":0.85,"premium":2.9417018558092094,"strike":80.38257197654691,"iv":0.11099446809555512,"gamma":0.10019906782353467,"theta":-0.01621875839910035,"vega":0.05404998989395116,"rho":0.05180218144220927,"breakevenPct":0.4996669067134472},{"delta":0.9,"premium":6.228934388082594,"strike":76.95241629069642,"iv":0.19929706862641688,"gamma":0.05130500017650506,"theta":-0.014656305060768964,"vega":0.03988326708256875,"rho":0.053473008475638566,"breakevenPct":0.3272834142793577}],"put":[{"delta":0.1,"premium":0.375,"strike":74.25803806389925,"iv":0.3272736428990667,"gamma":0.02305472078538716,"theta":-0.02210426655179206,"vega":0.04090727562641534,"rho":-0.0073241686518574056,"breakevenPct":10.887663654686706},{"delta":0.15,"premium":0.375,"strike":78.54550729849306,"iv":0.20273052849639672,"gamma":0.0497035508925535,"theta":-0.01744213385392117,"vega":0.05431719973923556,"rho":-0.011147232776377122,"breakevenPct":5.716430709814167},{"delta":0.2,"premium":0.43747937416869714,"strike":80.09983499334957,"iv":0.16463853471922468,"gamma":0.072967464143094,"theta":-0.016452718173149018,"vega":0.0651322389278313,"rho":-0.014948378859965902,"breakevenPct":3.9170719826548233},{"delta":0.25,"premium":0.5385591325750705,"strike":80.90847306060056,"iv":0.15175754515167017,"gamma":0.0898530004614438,"theta":-0.016799636606444783,"vega":0.07396365356876108,"rho":-0.018645838301558505,"breakevenPct":3.0636667132728275},{"delta":0.3,"premium":0.6299115208010918,"strike":81.53274347200728,"iv":0.1398567996288758,"gamma":0.10686040326392691,"theta":-0.01626845045112735,"vega":0.08047870781987465,"rho":-0.02233376753278218,"breakevenPct":2.420899829687384},{"delta":0.35,"premium":0.7559597218842932,"strike":82.08290329168044,"iv":0.13283677543681316,"gamma":0.11916402498827477,"theta":-0.016176989184348976,"vega":0.0859531966978791,"rho":-0.02593167984619337,"breakevenPct":1.9093673021394981},{"delta":0.4,"premium":1.0078068651372254,"strike":82.45601017057366,"iv":0.14246379926235703,"gamma":0.11494757869524191,"theta":-0.01801710749828349,"vega":0.0888200816865369,"rho":-0.02921874517637299,"breakevenPct":1.7631126457165074},{"delta":0.45,"premium":1.2596540083901573,"strike":82.8291170494669,"iv":0.15209082308790092,"gamma":0.11073113240220904,"theta":-0.019857225812217993,"vega":0.09168696667519473,"rho":-0.0325058105065526,"breakevenPct":1.6168579892935167},{"delta":0.5,"premium":1.4455729166666667,"strike":83.21714743589743,"iv":0.1513101762820513,"gamma":0.11229607371794871,"theta":-0.019505689102564103,"vega":0.09243541666666666,"rho":-0.035906857068268,"breakevenPct":1.373085853056601},{"delta":0.55,"premium":1.5757812500000001,"strike":83.61778846153847,"iv":0.14173485576923076,"gamma":0.11874639423076923,"theta":-0.01730216346153846,"vega":0.09139375,"rho":-0.039404219873605886,"breakevenPct":1.0469096471614239},{"delta":0.6,"premium":1.7346907993966811,"strike":84.03469079939669,"iv":0.13398763197586724,"gamma":0.1237031674208145,"theta":-0.015338763197586725,"vega":0.09021960784313725,"rho":-0.042899420118373305,"breakevenPct":0.7357375467374255},{"delta":0.65,"premium":2.488838612368024,"strike":84.78883861236802,"iv":0.16415354449472097,"gamma":0.09768506787330317,"theta":-0.018355354449472096,"vega":0.08629803921568627,"rho":-0.04634977073739678,"breakevenPct":0.7357375467374255}]}},"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"}}