{"symbol":"JIRE","url":"https://intraalpha.com/companies/JIRE","capturedAt":"2026-10-22T23:51:07.811Z","state":"ready","quote":{"symbol":"JIRE","last_price":81.62,"prev_close":82.32,"regular_close":81.62,"change":-0.7,"change_pct":-0.8503,"regular_change":-0.7,"regular_change_pct":-0.8503,"extended_change":0,"extended_change_pct":0,"bid":77.03,"ask":84.75,"bid_size":100,"ask_size":100,"volume":292687,"vwap":81.592205,"open":81.8,"high":81.88,"low":81.38,"close":81.62,"trade_count":2391,"last_trade_at":"2026-10-22T22:30:00.003223341Z","last_quote_at":"2026-10-22T20:26:30.554426153Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10900000000,"net_expense_ratio":0.0024,"portfolio_turnover":0.25,"dividend_yield":0.0232,"inception_date":"1992-10-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:06.967689+00:00"},"optionObservedAt":"2026-10-22T19:59:14.963Z","bars":[{"c":81.4675,"h":81.58,"l":81.4571,"n":44,"o":81.58,"t":"2026-10-15T13:30:00Z","v":12798,"vw":81.552219},{"c":81.44,"h":81.48,"l":81.44,"n":60,"o":81.47,"t":"2026-10-15T13:35:00Z","v":6790,"vw":81.460694},{"c":81.45,"h":81.54,"l":81.45,"n":9,"o":81.51,"t":"2026-10-15T13:40:00Z","v":1016,"vw":81.510024},{"c":81.435,"h":81.435,"l":81.39,"n":52,"o":81.43,"t":"2026-10-15T13:45:00Z","v":6686,"vw":81.412418},{"c":81.385,"h":81.44,"l":81.385,"n":16,"o":81.43,"t":"2026-10-15T13:50:00Z","v":2180,"vw":81.430296},{"c":81.38,"h":81.39,"l":81.38,"n":10,"o":81.39,"t":"2026-10-15T13:55:00Z","v":808,"vw":81.387874},{"c":81.57,"h":81.57,"l":81.43,"n":17,"o":81.43,"t":"2026-10-15T14:00:00Z","v":2367,"vw":81.480581},{"c":81.55,"h":81.6,"l":81.548,"n":23,"o":81.6,"t":"2026-10-15T14:05:00Z","v":1070,"vw":81.5752},{"c":81.475,"h":81.56,"l":81.475,"n":7,"o":81.56,"t":"2026-10-15T14:10:00Z","v":491,"vw":81.529025},{"c":81.525,"h":81.525,"l":81.48,"n":27,"o":81.48,"t":"2026-10-15T14:15:00Z","v":1608,"vw":81.511146},{"c":81.515,"h":81.56,"l":81.515,"n":22,"o":81.543,"t":"2026-10-15T14:20:00Z","v":2777,"vw":81.534134},{"c":81.525,"h":81.54,"l":81.51,"n":8,"o":81.54,"t":"2026-10-15T14:25:00Z","v":879,"vw":81.518574},{"c":81.6119,"h":81.6119,"l":81.51,"n":18,"o":81.51,"t":"2026-10-15T14:30:00Z","v":1498,"vw":81.548237},{"c":81.705,"h":81.705,"l":81.63,"n":12,"o":81.63,"t":"2026-10-15T14:35:00Z","v":853,"vw":81.664028},{"c":81.71,"h":81.81,"l":81.71,"n":32,"o":81.74,"t":"2026-10-15T14:40:00Z","v":10101,"vw":81.80005},{"c":81.72,"h":81.72,"l":81.675,"n":15,"o":81.705,"t":"2026-10-15T14:45:00Z","v":2767,"vw":81.6918},{"c":81.77,"h":81.78,"l":81.77,"n":8,"o":81.77,"t":"2026-10-15T14:50:00Z","v":679,"vw":81.775575},{"c":81.82,"h":81.82,"l":81.7895,"n":20,"o":81.7895,"t":"2026-10-15T14:55:00Z","v":1572,"vw":81.803326},{"c":81.86,"h":81.8699,"l":81.83,"n":43,"o":81.85,"t":"2026-10-15T15:00:00Z","v":3335,"vw":81.850936},{"c":81.87,"h":81.88,"l":81.81,"n":56,"o":81.88,"t":"2026-10-15T15:05:00Z","v":5705,"vw":81.842973},{"c":81.8525,"h":81.88,"l":81.85,"n":66,"o":81.88,"t":"2026-10-15T15:10:00Z","v":9989,"vw":81.865792},{"c":81.85,"h":81.87,"l":81.846693,"n":13,"o":81.87,"t":"2026-10-15T15:15:00Z","v":924,"vw":81.852233},{"c":81.83,"h":81.83,"l":81.82,"n":5,"o":81.82,"t":"2026-10-15T15:20:00Z","v":356,"vw":81.825},{"c":81.8,"h":81.815,"l":81.8,"n":18,"o":81.815,"t":"2026-10-15T15:25:00Z","v":769,"vw":81.807126},{"c":81.8,"h":81.825,"l":81.7864,"n":13,"o":81.81,"t":"2026-10-15T15:30:00Z","v":1981,"vw":81.803911},{"c":81.83,"h":81.83,"l":81.81,"n":6,"o":81.81,"t":"2026-10-15T15:35:00Z","v":373,"vw":81.82},{"c":81.855,"h":81.875,"l":81.855,"n":16,"o":81.875,"t":"2026-10-15T15:40:00Z","v":1925,"vw":81.856527},{"c":81.82,"h":81.835,"l":81.82,"n":6,"o":81.835,"t":"2026-10-15T15:45:00Z","v":1520,"vw":81.832117},{"c":81.8151,"h":81.8399,"l":81.81,"n":18,"o":81.8398,"t":"2026-10-15T15:50:00Z","v":3043,"vw":81.822924},{"c":81.8051,"h":81.8051,"l":81.775,"n":8,"o":81.8,"t":"2026-10-15T15:55:00Z","v":692,"vw":81.789686},{"c":81.735,"h":81.8,"l":81.735,"n":24,"o":81.8,"t":"2026-10-15T16:00:00Z","v":1143,"vw":81.786082},{"c":81.68,"h":81.7323,"l":81.68,"n":25,"o":81.7323,"t":"2026-10-15T16:05:00Z","v":2258,"vw":81.712376},{"c":81.685,"h":81.71,"l":81.6836,"n":21,"o":81.71,"t":"2026-10-15T16:10:00Z","v":2308,"vw":81.697465},{"c":81.73,"h":81.73,"l":81.705,"n":21,"o":81.71,"t":"2026-10-15T16:15:00Z","v":1401,"vw":81.720829},{"c":81.75,"h":81.76,"l":81.725,"n":31,"o":81.73,"t":"2026-10-15T16:20:00Z","v":3975,"vw":81.744526},{"c":81.76,"h":81.77,"l":81.75,"n":15,"o":81.75,"t":"2026-10-15T16:25:00Z","v":876,"vw":81.758478},{"c":81.76,"h":81.775,"l":81.742,"n":24,"o":81.75,"t":"2026-10-15T16:30:00Z","v":1611,"vw":81.755893},{"c":81.7786,"h":81.82,"l":81.7786,"n":20,"o":81.798689,"t":"2026-10-15T16:35:00Z","v":2452,"vw":81.799779},{"c":81.78,"h":81.78,"l":81.76,"n":56,"o":81.78,"t":"2026-10-15T16:40:00Z","v":5787,"vw":81.770394},{"c":81.79,"h":81.8,"l":81.765,"n":23,"o":81.8,"t":"2026-10-15T16:45:00Z","v":2708,"vw":81.788771},{"c":81.79,"h":81.7999,"l":81.775,"n":84,"o":81.79,"t":"2026-10-15T16:50:00Z","v":13671,"vw":81.784579},{"c":81.79,"h":81.8,"l":81.78,"n":41,"o":81.79,"t":"2026-10-15T16:55:00Z","v":3019,"vw":81.787867},{"c":81.79,"h":81.81,"l":81.78,"n":39,"o":81.8,"t":"2026-10-15T17:00:00Z","v":4900,"vw":81.799811},{"c":81.82,"h":81.82,"l":81.82,"n":15,"o":81.82,"t":"2026-10-15T17:05:00Z","v":716,"vw":81.82},{"c":81.8201,"h":81.85,"l":81.79,"n":20,"o":81.845,"t":"2026-10-15T17:10:00Z","v":1517,"vw":81.830445},{"c":81.84,"h":81.84,"l":81.835,"n":18,"o":81.835,"t":"2026-10-15T17:15:00Z","v":2328,"vw":81.837815},{"c":81.805,"h":81.83,"l":81.805,"n":22,"o":81.83,"t":"2026-10-15T17:20:00Z","v":1971,"vw":81.818485},{"c":81.83,"h":81.83,"l":81.83,"n":4,"o":81.83,"t":"2026-10-15T17:25:00Z","v":129,"vw":81.83},{"c":81.865,"h":81.87,"l":81.81,"n":20,"o":81.81,"t":"2026-10-15T17:30:00Z","v":1201,"vw":81.840573},{"c":81.89,"h":81.89,"l":81.885,"n":12,"o":81.885,"t":"2026-10-15T17:35:00Z","v":746,"vw":81.888962},{"c":81.915,"h":81.95,"l":81.89,"n":19,"o":81.89,"t":"2026-10-15T17:40:00Z","v":1370,"vw":81.916343},{"c":81.91,"h":81.94,"l":81.91,"n":38,"o":81.93,"t":"2026-10-15T17:45:00Z","v":5874,"vw":81.925124},{"c":81.95,"h":81.95,"l":81.92,"n":14,"o":81.92,"t":"2026-10-15T17:50:00Z","v":2569,"vw":81.930986},{"c":81.95,"h":81.96,"l":81.94,"n":30,"o":81.95,"t":"2026-10-15T17:55:00Z","v":39874,"vw":81.949807},{"c":81.94,"h":81.97,"l":81.94,"n":40,"o":81.94,"t":"2026-10-15T18:00:00Z","v":2944,"vw":81.957314},{"c":81.93,"h":81.95,"l":81.93,"n":13,"o":81.95,"t":"2026-10-15T18:05:00Z","v":1480,"vw":81.943859},{"c":81.885,"h":81.92,"l":81.885,"n":17,"o":81.92,"t":"2026-10-15T18:10:00Z","v":1020,"vw":81.897922},{"c":81.8992,"h":81.8992,"l":81.885,"n":14,"o":81.885,"t":"2026-10-15T18:15:00Z","v":3063,"vw":81.887458},{"c":81.9087,"h":81.9087,"l":81.875,"n":42,"o":81.9,"t":"2026-10-15T18:20:00Z","v":6465,"vw":81.89437},{"c":81.905,"h":81.91,"l":81.9,"n":19,"o":81.9,"t":"2026-10-15T18:25:00Z","v":1872,"vw":81.909157},{"c":81.95,"h":81.95,"l":81.93,"n":13,"o":81.93,"t":"2026-10-15T18:30:00Z","v":1473,"vw":81.948298},{"c":81.96,"h":81.96,"l":81.95,"n":27,"o":81.95,"t":"2026-10-15T18:35:00Z","v":6489,"vw":81.955763},{"c":81.9301,"h":81.96,"l":81.9301,"n":27,"o":81.96,"t":"2026-10-15T18:40:00Z","v":1428,"vw":81.949095},{"c":81.945,"h":81.95,"l":81.94,"n":20,"o":81.94,"t":"2026-10-15T18:45:00Z","v":6257,"vw":81.943856},{"c":81.95,"h":81.9631,"l":81.945,"n":62,"o":81.95,"t":"2026-10-15T18:50:00Z","v":8790,"vw":81.955422},{"c":81.96,"h":81.96,"l":81.96,"n":41,"o":81.96,"t":"2026-10-15T18:55:00Z","v":1669,"vw":81.96},{"c":82,"h":82,"l":81.96,"n":46,"o":81.96,"t":"2026-10-15T19:00:00Z","v":5278,"vw":81.972066},{"c":82.01,"h":82.02,"l":81.99,"n":77,"o":81.99,"t":"2026-10-15T19:05:00Z","v":22286,"vw":82.001441},{"c":82.03,"h":82.03,"l":81.9901,"n":64,"o":81.9901,"t":"2026-10-15T19:10:00Z","v":6279,"vw":82.018549},{"c":82.03,"h":82.04,"l":82.0001,"n":54,"o":82.03238,"t":"2026-10-15T19:15:00Z","v":9682,"vw":82.021026},{"c":82.06,"h":82.07,"l":82.023468,"n":60,"o":82.023468,"t":"2026-10-15T19:20:00Z","v":6591,"vw":82.046949},{"c":82.01,"h":82.0699,"l":82,"n":51,"o":82.055,"t":"2026-10-15T19:25:00Z","v":9549,"vw":82.037131},{"c":82.025,"h":82.025,"l":81.98,"n":54,"o":81.99,"t":"2026-10-15T19:30:00Z","v":16393,"vw":81.999627},{"c":82.045,"h":82.06,"l":82.03,"n":36,"o":82.03,"t":"2026-10-15T19:35:00Z","v":9226,"vw":82.046037},{"c":82.07,"h":82.08,"l":82.045,"n":92,"o":82.045,"t":"2026-10-15T19:40:00Z","v":14203,"vw":82.067902},{"c":82.09,"h":82.105,"l":82.09,"n":57,"o":82.1,"t":"2026-10-15T19:45:00Z","v":5013,"vw":82.1},{"c":82.105,"h":82.11,"l":82.0728,"n":80,"o":82.09,"t":"2026-10-15T19:50:00Z","v":6083,"vw":82.101346},{"c":82.14,"h":82.14,"l":82.05,"n":106,"o":82.09,"t":"2026-10-15T19:55:00Z","v":6500,"vw":82.100291},{"c":82.11,"h":82.11,"l":82.11,"n":6,"o":82.11,"t":"2026-10-15T20:00:00Z","v":292,"vw":82.11},{"c":82.73,"h":82.73,"l":82.73,"n":7,"o":82.73,"t":"2026-10-16T13:30:00Z","v":3362,"vw":82.73},{"c":82.845,"h":82.845,"l":82.71,"n":101,"o":82.73,"t":"2026-10-16T13:35:00Z","v":14506,"vw":82.744332},{"c":82.805,"h":82.85,"l":82.79,"n":44,"o":82.85,"t":"2026-10-16T13:40:00Z","v":3095,"vw":82.826048},{"c":82.77,"h":82.808,"l":82.77,"n":11,"o":82.808,"t":"2026-10-16T13:45:00Z","v":1115,"vw":82.776211},{"c":82.77,"h":82.795,"l":82.77,"n":4,"o":82.795,"t":"2026-10-16T13:50:00Z","v":658,"vw":82.781631},{"c":82.8,"h":82.82,"l":82.7975,"n":10,"o":82.7975,"t":"2026-10-16T13:55:00Z","v":992,"vw":82.814551},{"c":82.7643,"h":82.82,"l":82.7643,"n":22,"o":82.798,"t":"2026-10-16T14:00:00Z","v":5892,"vw":82.796924},{"c":82.725,"h":82.76,"l":82.725,"n":15,"o":82.76,"t":"2026-10-16T14:05:00Z","v":49870,"vw":82.759388},{"c":82.75,"h":82.75,"l":82.71,"n":38,"o":82.74,"t":"2026-10-16T14:10:00Z","v":5066,"vw":82.729682},{"c":82.69,"h":82.73,"l":82.665,"n":30,"o":82.73,"t":"2026-10-16T14:15:00Z","v":1830,"vw":82.700624},{"c":82.76,"h":82.78,"l":82.7,"n":49,"o":82.715,"t":"2026-10-16T14:20:00Z","v":6277,"vw":82.744629},{"c":82.735,"h":82.76,"l":82.72,"n":27,"o":82.76,"t":"2026-10-16T14:25:00Z","v":5245,"vw":82.748546},{"c":82.75,"h":82.8,"l":82.735,"n":38,"o":82.735,"t":"2026-10-16T14:30:00Z","v":3297,"vw":82.75376},{"c":82.72,"h":82.73,"l":82.72,"n":4,"o":82.73,"t":"2026-10-16T14:35:00Z","v":784,"vw":82.728333},{"c":82.74,"h":82.7575,"l":82.74,"n":20,"o":82.7575,"t":"2026-10-16T14:40:00Z","v":1814,"vw":82.750137},{"c":82.768,"h":82.768,"l":82.71,"n":14,"o":82.71,"t":"2026-10-16T14:45:00Z","v":786,"vw":82.749655},{"c":82.76,"h":82.77,"l":82.74,"n":14,"o":82.77,"t":"2026-10-16T14:50:00Z","v":1806,"vw":82.758622},{"c":82.78,"h":82.78,"l":82.77,"n":8,"o":82.77,"t":"2026-10-16T14:55:00Z","v":864,"vw":82.778596},{"c":82.7799,"h":82.7799,"l":82.745,"n":22,"o":82.7601,"t":"2026-10-16T15:00:00Z","v":2285,"vw":82.758768},{"c":82.705,"h":82.78,"l":82.705,"n":39,"o":82.78,"t":"2026-10-16T15:05:00Z","v":2951,"vw":82.748865},{"c":82.6901,"h":82.71,"l":82.6901,"n":29,"o":82.7,"t":"2026-10-16T15:10:00Z","v":1467,"vw":82.703597},{"c":82.66,"h":82.68,"l":82.66,"n":7,"o":82.68,"t":"2026-10-16T15:15:00Z","v":639,"vw":82.669616},{"c":82.59,"h":82.66,"l":82.565,"n":16,"o":82.66,"t":"2026-10-16T15:20:00Z","v":1784,"vw":82.616065},{"c":82.59,"h":82.59,"l":82.59,"n":5,"o":82.59,"t":"2026-10-16T15:25:00Z","v":439,"vw":82.59},{"c":82.601,"h":82.6099,"l":82.58,"n":8,"o":82.58,"t":"2026-10-16T15:30:00Z","v":2832,"vw":82.592026},{"c":82.585,"h":82.61,"l":82.585,"n":6,"o":82.6035,"t":"2026-10-16T15:35:00Z","v":730,"vw":82.599732},{"c":82.545,"h":82.61,"l":82.545,"n":9,"o":82.61,"t":"2026-10-16T15:40:00Z","v":1072,"vw":82.579497},{"c":82.475,"h":82.5461,"l":82.475,"n":35,"o":82.52,"t":"2026-10-16T15:45:00Z","v":5216,"vw":82.514232},{"c":82.43,"h":82.455,"l":82.425,"n":11,"o":82.455,"t":"2026-10-16T15:50:00Z","v":1717,"vw":82.434598},{"c":82.345,"h":82.4,"l":82.345,"n":9,"o":82.4,"t":"2026-10-16T15:55:00Z","v":2145,"vw":82.35166},{"c":82.28,"h":82.32,"l":82.28,"n":9,"o":82.32,"t":"2026-10-16T16:00:00Z","v":1070,"vw":82.308421},{"c":82.29,"h":82.31,"l":82.29,"n":24,"o":82.3099,"t":"2026-10-16T16:05:00Z","v":2264,"vw":82.296977},{"c":82.29,"h":82.29,"l":82.27,"n":23,"o":82.28,"t":"2026-10-16T16:10:00Z","v":3310,"vw":82.277197},{"c":82.2901,"h":82.34,"l":82.27,"n":30,"o":82.34,"t":"2026-10-16T16:15:00Z","v":2366,"vw":82.302118},{"c":82.27,"h":82.3,"l":82.27,"n":37,"o":82.28,"t":"2026-10-16T16:20:00Z","v":4872,"vw":82.292921},{"c":82.27,"h":82.33,"l":82.27,"n":12,"o":82.31,"t":"2026-10-16T16:25:00Z","v":2834,"vw":82.309765},{"c":82.26,"h":82.26,"l":82.195,"n":10,"o":82.25,"t":"2026-10-16T16:30:00Z","v":1768,"vw":82.224067},{"c":82.15,"h":82.169,"l":82.13,"n":41,"o":82.13,"t":"2026-10-16T16:35:00Z","v":7561,"vw":82.148179},{"c":82.14,"h":82.1699,"l":82.11,"n":15,"o":82.12,"t":"2026-10-16T16:40:00Z","v":9908,"vw":82.147662},{"c":82.07,"h":82.16,"l":82.065,"n":21,"o":82.16,"t":"2026-10-16T16:45:00Z","v":2703,"vw":82.087865},{"c":82.08,"h":82.0999,"l":82.04,"n":26,"o":82.075,"t":"2026-10-16T16:50:00Z","v":2481,"vw":82.073535},{"c":82.1,"h":82.139,"l":82.07,"n":25,"o":82.139,"t":"2026-10-16T16:55:00Z","v":2491,"vw":82.089827},{"c":81.985,"h":82.125,"l":81.985,"n":36,"o":82.125,"t":"2026-10-16T17:00:00Z","v":3709,"vw":82.030205},{"c":81.975,"h":81.99,"l":81.965,"n":41,"o":81.98,"t":"2026-10-16T17:05:00Z","v":4089,"vw":81.98436},{"c":81.95,"h":81.99,"l":81.95,"n":11,"o":81.975,"t":"2026-10-16T17:10:00Z","v":1424,"vw":81.962213},{"c":81.875,"h":81.95,"l":81.875,"n":26,"o":81.95,"t":"2026-10-16T17:15:00Z","v":3909,"vw":81.916444},{"c":81.9,"h":81.93,"l":81.855,"n":38,"o":81.905,"t":"2026-10-16T17:20:00Z","v":16309,"vw":81.895186},{"c":81.9801,"h":81.995,"l":81.925,"n":38,"o":81.95,"t":"2026-10-16T17:25:00Z","v":3032,"vw":81.959657},{"c":82.035,"h":82.035,"l":81.97,"n":28,"o":82,"t":"2026-10-16T17:30:00Z","v":2108,"vw":82.012255},{"c":82.03,"h":82.05,"l":82.025,"n":21,"o":82.045,"t":"2026-10-16T17:35:00Z","v":2087,"vw":82.041635},{"c":82.13,"h":82.15,"l":82.01,"n":34,"o":82.029,"t":"2026-10-16T17:40:00Z","v":5646,"vw":82.046329},{"c":82.06,"h":82.122,"l":82.05,"n":23,"o":82.122,"t":"2026-10-16T17:45:00Z","v":4764,"vw":82.078505},{"c":82.03,"h":82.03,"l":82.03,"n":5,"o":82.03,"t":"2026-10-16T17:50:00Z","v":154,"vw":82.03},{"c":82.02,"h":82.02,"l":82.02,"n":3,"o":82.02,"t":"2026-10-16T17:55:00Z","v":303,"vw":82.02},{"c":81.89,"h":81.96,"l":81.89,"n":11,"o":81.95,"t":"2026-10-16T18:00:00Z","v":772,"vw":81.935393},{"c":81.98,"h":81.98,"l":81.92,"n":10,"o":81.92,"t":"2026-10-16T18:05:00Z","v":461,"vw":81.94864},{"c":81.96,"h":81.96,"l":81.95,"n":15,"o":81.96,"t":"2026-10-16T18:10:00Z","v":1202,"vw":81.954773},{"c":81.875,"h":81.95,"l":81.86,"n":39,"o":81.95,"t":"2026-10-16T18:15:00Z","v":5513,"vw":81.914002},{"c":81.91,"h":81.91,"l":81.85,"n":12,"o":81.85,"t":"2026-10-16T18:20:00Z","v":1282,"vw":81.86},{"c":81.92,"h":81.92,"l":81.885,"n":17,"o":81.92,"t":"2026-10-16T18:25:00Z","v":1653,"vw":81.911693},{"c":81.93,"h":81.95,"l":81.895,"n":13,"o":81.895,"t":"2026-10-16T18:30:00Z","v":1521,"vw":81.920681},{"c":81.92,"h":81.92,"l":81.92,"n":2,"o":81.92,"t":"2026-10-16T18:35:00Z","v":117,"vw":81.92},{"c":81.9334,"h":81.9334,"l":81.885,"n":19,"o":81.918,"t":"2026-10-16T18:40:00Z","v":1686,"vw":81.911575},{"c":81.9,"h":81.915,"l":81.89,"n":6,"o":81.89,"t":"2026-10-16T18:45:00Z","v":614,"vw":81.905266},{"c":81.84,"h":81.9,"l":81.84,"n":42,"o":81.89,"t":"2026-10-16T18:50:00Z","v":8190,"vw":81.881124},{"c":81.85,"h":81.88,"l":81.83,"n":20,"o":81.84,"t":"2026-10-16T18:55:00Z","v":2305,"vw":81.859335},{"c":81.835,"h":81.89,"l":81.835,"n":59,"o":81.88,"t":"2026-10-16T19:00:00Z","v":6051,"vw":81.854504},{"c":81.84,"h":81.88,"l":81.79,"n":65,"o":81.855,"t":"2026-10-16T19:05:00Z","v":9376,"vw":81.832496},{"c":81.93,"h":81.935,"l":81.825,"n":57,"o":81.825,"t":"2026-10-16T19:10:00Z","v":5943,"vw":81.875916},{"c":81.9028,"h":81.97,"l":81.9028,"n":35,"o":81.95,"t":"2026-10-16T19:15:00Z","v":3539,"vw":81.955998},{"c":81.96,"h":81.965,"l":81.91,"n":20,"o":81.93,"t":"2026-10-16T19:20:00Z","v":2285,"vw":81.949806},{"c":81.975,"h":81.975,"l":81.9201,"n":24,"o":81.96,"t":"2026-10-16T19:25:00Z","v":3123,"vw":81.953508},{"c":81.92,"h":82.02,"l":81.92,"n":20,"o":82.02,"t":"2026-10-16T19:30:00Z","v":2851,"vw":81.983822},{"c":81.93,"h":81.93,"l":81.91,"n":13,"o":81.91,"t":"2026-10-16T19:35:00Z","v":1557,"vw":81.926968},{"c":81.87,"h":81.93,"l":81.87,"n":19,"o":81.92,"t":"2026-10-16T19:40:00Z","v":2196,"vw":81.910145},{"c":81.905,"h":81.915,"l":81.88,"n":43,"o":81.88,"t":"2026-10-16T19:45:00Z","v":2245,"vw":81.895597},{"c":81.97,"h":81.9906,"l":81.92,"n":34,"o":81.92,"t":"2026-10-16T19:50:00Z","v":6627,"vw":81.982344},{"c":81.97,"h":82,"l":81.95,"n":95,"o":81.98,"t":"2026-10-16T19:55:00Z","v":25046,"vw":81.973926},{"c":82.01,"h":82.01,"l":82.01,"n":7,"o":82.01,"t":"2026-10-16T20:00:00Z","v":423,"vw":82.01},{"c":81.9,"h":81.98,"l":81.9,"n":7,"o":81.95,"t":"2026-10-19T13:20:00Z","v":850,"vw":81.95875},{"c":81.81,"h":81.81,"l":81.81,"n":21,"o":81.81,"t":"2026-10-19T13:30:00Z","v":4717,"vw":81.81},{"c":81.77,"h":81.88,"l":81.75,"n":24,"o":81.75,"t":"2026-10-19T13:35:00Z","v":3699,"vw":81.833867},{"c":81.79,"h":81.795,"l":81.79,"n":5,"o":81.795,"t":"2026-10-19T13:40:00Z","v":255,"vw":81.792696},{"c":81.74,"h":81.74,"l":81.72,"n":4,"o":81.72,"t":"2026-10-19T13:45:00Z","v":415,"vw":81.73},{"c":81.77,"h":81.7902,"l":81.77,"n":7,"o":81.78,"t":"2026-10-19T13:50:00Z","v":7924,"vw":81.789397},{"c":81.8199,"h":81.8199,"l":81.7823,"n":20,"o":81.7823,"t":"2026-10-19T13:55:00Z","v":626,"vw":81.800152},{"c":81.66,"h":81.75,"l":81.63,"n":23,"o":81.75,"t":"2026-10-19T14:00:00Z","v":2607,"vw":81.672195},{"c":81.68,"h":81.68,"l":81.68,"n":3,"o":81.68,"t":"2026-10-19T14:05:00Z","v":400,"vw":81.68},{"c":81.71,"h":81.71,"l":81.71,"n":4,"o":81.71,"t":"2026-10-19T14:10:00Z","v":349,"vw":81.71},{"c":81.83,"h":81.84,"l":81.83,"n":17,"o":81.84,"t":"2026-10-19T14:15:00Z","v":1941,"vw":81.832565},{"c":81.765,"h":81.785,"l":81.765,"n":4,"o":81.785,"t":"2026-10-19T14:20:00Z","v":720,"vw":81.778755},{"c":81.74,"h":81.78,"l":81.74,"n":70,"o":81.779,"t":"2026-10-19T14:25:00Z","v":4965,"vw":81.77018},{"c":81.67,"h":81.73,"l":81.67,"n":73,"o":81.71,"t":"2026-10-19T14:30:00Z","v":12737,"vw":81.715335},{"c":81.65,"h":81.69,"l":81.65,"n":7,"o":81.67,"t":"2026-10-19T14:35:00Z","v":938,"vw":81.673334},{"c":81.65,"h":81.65,"l":81.625,"n":18,"o":81.649,"t":"2026-10-19T14:40:00Z","v":3092,"vw":81.640251},{"c":81.64,"h":81.68,"l":81.6399,"n":24,"o":81.64,"t":"2026-10-19T14:45:00Z","v":6268,"vw":81.66825},{"c":81.62,"h":81.62,"l":81.5999,"n":12,"o":81.6,"t":"2026-10-19T14:50:00Z","v":818,"vw":81.607846},{"c":81.6,"h":81.65,"l":81.6,"n":6,"o":81.64,"t":"2026-10-19T14:55:00Z","v":814,"vw":81.62925},{"c":81.665,"h":81.69,"l":81.665,"n":13,"o":81.67,"t":"2026-10-19T15:05:00Z","v":1364,"vw":81.670479},{"c":81.68,"h":81.68,"l":81.64,"n":16,"o":81.65,"t":"2026-10-19T15:10:00Z","v":2694,"vw":81.652914},{"c":81.735,"h":81.735,"l":81.735,"n":3,"o":81.735,"t":"2026-10-19T15:15:00Z","v":413,"vw":81.735},{"c":81.8,"h":81.8,"l":81.73,"n":7,"o":81.73,"t":"2026-10-19T15:20:00Z","v":497,"vw":81.750794},{"c":81.82,"h":81.82,"l":81.8,"n":9,"o":81.8,"t":"2026-10-19T15:25:00Z","v":1091,"vw":81.808467},{"c":81.88,"h":81.91,"l":81.84,"n":33,"o":81.91,"t":"2026-10-19T15:30:00Z","v":4471,"vw":81.861458},{"c":81.9008,"h":81.91,"l":81.9008,"n":9,"o":81.905,"t":"2026-10-19T15:35:00Z","v":1084,"vw":81.903354},{"c":81.88,"h":81.9,"l":81.88,"n":23,"o":81.89,"t":"2026-10-19T15:40:00Z","v":2734,"vw":81.884207},{"c":81.82,"h":81.83,"l":81.81,"n":49,"o":81.83,"t":"2026-10-19T15:45:00Z","v":7477,"vw":81.815305},{"c":81.84,"h":81.84,"l":81.83,"n":16,"o":81.835,"t":"2026-10-19T15:50:00Z","v":1642,"vw":81.833162},{"c":81.81,"h":81.81,"l":81.81,"n":4,"o":81.81,"t":"2026-10-19T15:55:00Z","v":127,"vw":81.81},{"c":81.68,"h":81.74,"l":81.6265,"n":12,"o":81.74,"t":"2026-10-19T16:00:00Z","v":1706,"vw":81.662313},{"c":81.65,"h":81.6599,"l":81.65,"n":6,"o":81.6599,"t":"2026-10-19T16:05:00Z","v":1082,"vw":81.651336},{"c":81.68,"h":81.68,"l":81.65,"n":22,"o":81.65,"t":"2026-10-19T16:10:00Z","v":6352,"vw":81.673517},{"c":81.68,"h":81.68,"l":81.68,"n":12,"o":81.68,"t":"2026-10-19T16:15:00Z","v":623,"vw":81.68},{"c":81.67,"h":81.67,"l":81.67,"n":13,"o":81.67,"t":"2026-10-19T16:20:00Z","v":1029,"vw":81.67},{"c":81.66,"h":81.67,"l":81.65,"n":16,"o":81.67,"t":"2026-10-19T16:25:00Z","v":1194,"vw":81.663372},{"c":81.64,"h":81.64,"l":81.63,"n":7,"o":81.63,"t":"2026-10-19T16:35:00Z","v":788,"vw":81.631297},{"c":81.62,"h":81.6299,"l":81.59,"n":5,"o":81.6299,"t":"2026-10-19T16:40:00Z","v":1067,"vw":81.60752},{"c":81.5682,"h":81.5682,"l":81.5682,"n":7,"o":81.5682,"t":"2026-10-19T16:45:00Z","v":716,"vw":81.5682},{"c":81.58,"h":81.58,"l":81.58,"n":5,"o":81.58,"t":"2026-10-19T16:50:00Z","v":473,"vw":81.58},{"c":81.5516,"h":81.5516,"l":81.5516,"n":1,"o":81.5516,"t":"2026-10-19T16:55:00Z","v":2744,"vw":81.5516},{"c":81.53,"h":81.53,"l":81.51,"n":11,"o":81.51,"t":"2026-10-19T17:00:00Z","v":1746,"vw":81.517829},{"c":81.5,"h":81.54,"l":81.5,"n":17,"o":81.539,"t":"2026-10-19T17:05:00Z","v":10338,"vw":81.524922},{"c":81.47,"h":81.47,"l":81.47,"n":2,"o":81.47,"t":"2026-10-19T17:10:00Z","v":200,"vw":81.47},{"c":81.515,"h":81.52,"l":81.46,"n":33,"o":81.4615,"t":"2026-10-19T17:15:00Z","v":4395,"vw":81.487769},{"c":81.48,"h":81.49,"l":81.4701,"n":10,"o":81.49,"t":"2026-10-19T17:20:00Z","v":1852,"vw":81.481976},{"c":81.505,"h":81.515,"l":81.495,"n":16,"o":81.5,"t":"2026-10-19T17:25:00Z","v":1514,"vw":81.505713},{"c":81.5,"h":81.5,"l":81.5,"n":3,"o":81.5,"t":"2026-10-19T17:30:00Z","v":213,"vw":81.5},{"c":81.51,"h":81.52,"l":81.485,"n":12,"o":81.485,"t":"2026-10-19T17:35:00Z","v":6116,"vw":81.518158},{"c":81.545,"h":81.57,"l":81.485,"n":25,"o":81.51,"t":"2026-10-19T17:40:00Z","v":2877,"vw":81.532616},{"c":81.51,"h":81.53,"l":81.5,"n":51,"o":81.53,"t":"2026-10-19T17:45:00Z","v":8470,"vw":81.517945},{"c":81.51,"h":81.5299,"l":81.5,"n":31,"o":81.5,"t":"2026-10-19T17:50:00Z","v":3186,"vw":81.511538},{"c":81.535,"h":81.54,"l":81.535,"n":7,"o":81.54,"t":"2026-10-19T17:55:00Z","v":1976,"vw":81.535521},{"c":81.53,"h":81.5599,"l":81.49,"n":40,"o":81.54,"t":"2026-10-19T18:00:00Z","v":5870,"vw":81.523953},{"c":81.53,"h":81.53,"l":81.51,"n":6,"o":81.51,"t":"2026-10-19T18:05:00Z","v":593,"vw":81.517973},{"c":81.562,"h":81.562,"l":81.545,"n":8,"o":81.545,"t":"2026-10-19T18:10:00Z","v":1013,"vw":81.555684},{"c":81.535,"h":81.55,"l":81.53,"n":22,"o":81.55,"t":"2026-10-19T18:15:00Z","v":2181,"vw":81.543316},{"c":81.5,"h":81.532,"l":81.5,"n":7,"o":81.53,"t":"2026-10-19T18:20:00Z","v":1133,"vw":81.52725},{"c":81.4765,"h":81.5,"l":81.4765,"n":12,"o":81.5,"t":"2026-10-19T18:25:00Z","v":763,"vw":81.484142},{"c":81.485,"h":81.5,"l":81.485,"n":5,"o":81.49,"t":"2026-10-19T18:30:00Z","v":653,"vw":81.49141},{"c":81.4723,"h":81.49,"l":81.4723,"n":13,"o":81.475,"t":"2026-10-19T18:35:00Z","v":2398,"vw":81.477954},{"c":81.49,"h":81.5051,"l":81.49,"n":22,"o":81.49,"t":"2026-10-19T18:40:00Z","v":2912,"vw":81.498115},{"c":81.5235,"h":81.5235,"l":81.5235,"n":9,"o":81.5235,"t":"2026-10-19T18:45:00Z","v":650,"vw":81.5235},{"c":81.485,"h":81.53,"l":81.485,"n":22,"o":81.515,"t":"2026-10-19T18:50:00Z","v":3147,"vw":81.513653},{"c":81.51,"h":81.5123,"l":81.5,"n":17,"o":81.51,"t":"2026-10-19T18:55:00Z","v":6371,"vw":81.508227},{"c":81.5,"h":81.511,"l":81.48,"n":23,"o":81.5,"t":"2026-10-19T19:00:00Z","v":2517,"vw":81.499698},{"c":81.45,"h":81.5293,"l":81.45,"n":29,"o":81.515,"t":"2026-10-19T19:05:00Z","v":2281,"vw":81.487956},{"c":81.455,"h":81.47,"l":81.45,"n":53,"o":81.46,"t":"2026-10-19T19:10:00Z","v":8080,"vw":81.457124},{"c":81.47,"h":81.48,"l":81.455,"n":19,"o":81.455,"t":"2026-10-19T19:15:00Z","v":3854,"vw":81.477183},{"c":81.5001,"h":81.51,"l":81.49,"n":40,"o":81.495,"t":"2026-10-19T19:20:00Z","v":3424,"vw":81.498264},{"c":81.475,"h":81.525,"l":81.4605,"n":36,"o":81.525,"t":"2026-10-19T19:25:00Z","v":5449,"vw":81.484161},{"c":81.48,"h":81.49,"l":81.47,"n":49,"o":81.47,"t":"2026-10-19T19:30:00Z","v":7976,"vw":81.478788},{"c":81.48,"h":81.49,"l":81.47,"n":29,"o":81.49,"t":"2026-10-19T19:35:00Z","v":3305,"vw":81.483187},{"c":81.48,"h":81.495,"l":81.475,"n":105,"o":81.48,"t":"2026-10-19T19:40:00Z","v":11402,"vw":81.481829},{"c":81.495,"h":81.495,"l":81.475,"n":105,"o":81.48,"t":"2026-10-19T19:45:00Z","v":16610,"vw":81.484734},{"c":81.43,"h":81.5,"l":81.41,"n":221,"o":81.5,"t":"2026-10-19T19:50:00Z","v":22200,"vw":81.439559},{"c":81.41,"h":81.44,"l":81.365,"n":208,"o":81.43,"t":"2026-10-19T19:55:00Z","v":23327,"vw":81.408918},{"c":81.4,"h":81.4,"l":81.4,"n":5,"o":81.4,"t":"2026-10-19T20:00:00Z","v":189283,"vw":81.4},{"c":80.6207,"h":80.6221,"l":80.6207,"n":12,"o":80.6221,"t":"2026-10-19T21:20:00Z","v":1280,"vw":80.6217},{"c":81.5,"h":81.5,"l":81.44,"n":36,"o":81.44,"t":"2026-10-20T13:30:00Z","v":10893,"vw":81.455729},{"c":81.55,"h":81.55,"l":81.51,"n":3,"o":81.51,"t":"2026-10-20T13:35:00Z","v":401,"vw":81.53},{"c":81.5649,"h":81.6,"l":81.53,"n":23,"o":81.58,"t":"2026-10-20T13:40:00Z","v":3592,"vw":81.582868},{"c":81.6495,"h":81.6495,"l":81.55,"n":8,"o":81.55,"t":"2026-10-20T13:45:00Z","v":853,"vw":81.607904},{"c":81.68,"h":81.69,"l":81.67,"n":35,"o":81.67,"t":"2026-10-20T13:50:00Z","v":8070,"vw":81.671728},{"c":81.72,"h":81.7232,"l":81.69,"n":21,"o":81.7,"t":"2026-10-20T13:55:00Z","v":2670,"vw":81.709001},{"c":81.695,"h":81.73,"l":81.6905,"n":23,"o":81.73,"t":"2026-10-20T14:00:00Z","v":1545,"vw":81.707603},{"c":81.74,"h":81.79,"l":81.705,"n":50,"o":81.705,"t":"2026-10-20T14:05:00Z","v":7646,"vw":81.747836},{"c":81.81,"h":81.83,"l":81.71,"n":121,"o":81.71,"t":"2026-10-20T14:10:00Z","v":19589,"vw":81.733748},{"c":81.86,"h":81.86,"l":81.81,"n":15,"o":81.825,"t":"2026-10-20T14:15:00Z","v":1704,"vw":81.835332},{"c":82.09,"h":82.09,"l":81.95,"n":72,"o":81.95,"t":"2026-10-20T14:20:00Z","v":6765,"vw":82.001101},{"c":82.21,"h":82.21,"l":82.1,"n":46,"o":82.135,"t":"2026-10-20T14:25:00Z","v":1498,"vw":82.147906},{"c":82.2,"h":82.26,"l":82.19,"n":27,"o":82.26,"t":"2026-10-20T14:30:00Z","v":2007,"vw":82.208357},{"c":82.19,"h":82.23,"l":82.19,"n":36,"o":82.2,"t":"2026-10-20T14:35:00Z","v":5785,"vw":82.215167},{"c":82.24,"h":82.28,"l":82.19,"n":38,"o":82.19,"t":"2026-10-20T14:40:00Z","v":4442,"vw":82.23173},{"c":82.16,"h":82.25,"l":82.16,"n":14,"o":82.24,"t":"2026-10-20T14:45:00Z","v":1379,"vw":82.23699},{"c":82.1601,"h":82.17,"l":82.15,"n":13,"o":82.15,"t":"2026-10-20T14:50:00Z","v":1441,"vw":82.161244},{"c":82.19,"h":82.19,"l":82.19,"n":4,"o":82.19,"t":"2026-10-20T14:55:00Z","v":3111,"vw":82.19},{"c":82.105,"h":82.14,"l":82.09,"n":10,"o":82.14,"t":"2026-10-20T15:00:00Z","v":1154,"vw":82.101468},{"c":82.12,"h":82.14,"l":82.1,"n":21,"o":82.1,"t":"2026-10-20T15:05:00Z","v":2640,"vw":82.118699},{"c":81.87,"h":82.13,"l":81.83,"n":137,"o":82.111,"t":"2026-10-20T15:10:00Z","v":58786,"vw":81.911354},{"c":81.96,"h":82,"l":81.9,"n":74,"o":81.91,"t":"2026-10-20T15:15:00Z","v":11171,"vw":81.951645},{"c":81.91,"h":82.02,"l":81.91,"n":9,"o":82.02,"t":"2026-10-20T15:20:00Z","v":2931,"vw":81.922195},{"c":81.905,"h":81.915,"l":81.89,"n":9,"o":81.915,"t":"2026-10-20T15:25:00Z","v":1525,"vw":81.907194},{"c":81.79,"h":81.88,"l":81.7865,"n":36,"o":81.88,"t":"2026-10-20T15:30:00Z","v":2765,"vw":81.82353},{"c":81.9,"h":81.9,"l":81.8464,"n":14,"o":81.87,"t":"2026-10-20T15:35:00Z","v":1720,"vw":81.872304},{"c":81.95,"h":81.95,"l":81.93,"n":16,"o":81.94,"t":"2026-10-20T15:40:00Z","v":731,"vw":81.939948},{"c":81.95,"h":81.95,"l":81.91,"n":16,"o":81.92,"t":"2026-10-20T15:45:00Z","v":3226,"vw":81.924414},{"c":81.9875,"h":81.9875,"l":81.93,"n":22,"o":81.9699,"t":"2026-10-20T15:50:00Z","v":2354,"vw":81.965893},{"c":81.97,"h":81.9856,"l":81.97,"n":4,"o":81.9856,"t":"2026-10-20T15:55:00Z","v":224,"vw":81.978477},{"c":81.99,"h":82.02,"l":81.99,"n":35,"o":82,"t":"2026-10-20T16:00:00Z","v":4119,"vw":82.005779},{"c":82.01,"h":82.02,"l":82.01,"n":11,"o":82.01,"t":"2026-10-20T16:05:00Z","v":1270,"vw":82.015442},{"c":81.945,"h":81.945,"l":81.945,"n":2,"o":81.945,"t":"2026-10-20T16:10:00Z","v":179,"vw":81.945},{"c":81.91,"h":81.95,"l":81.91,"n":7,"o":81.95,"t":"2026-10-20T16:15:00Z","v":6032,"vw":81.945417},{"c":81.914,"h":81.914,"l":81.9,"n":5,"o":81.9,"t":"2026-10-20T16:20:00Z","v":595,"vw":81.910943},{"c":81.99,"h":82,"l":81.96,"n":15,"o":81.97,"t":"2026-10-20T16:25:00Z","v":1357,"vw":81.979065},{"c":82.015,"h":82.02,"l":81.99,"n":20,"o":81.99,"t":"2026-10-20T16:30:00Z","v":2480,"vw":82.006793},{"c":82.04,"h":82.077,"l":82.01,"n":24,"o":82.0463,"t":"2026-10-20T16:35:00Z","v":7430,"vw":82.041205},{"c":82.02,"h":82.0543,"l":82.02,"n":28,"o":82.04,"t":"2026-10-20T16:40:00Z","v":6916,"vw":82.037597},{"c":82.02,"h":82.02,"l":82.02,"n":3,"o":82.02,"t":"2026-10-20T16:45:00Z","v":165,"vw":82.02},{"c":81.998,"h":82.03,"l":81.9925,"n":8,"o":82.03,"t":"2026-10-20T16:50:00Z","v":599,"vw":82.001244},{"c":81.99,"h":81.99,"l":81.97,"n":14,"o":81.97,"t":"2026-10-20T16:55:00Z","v":809,"vw":81.984366},{"c":81.96,"h":82,"l":81.935,"n":51,"o":82,"t":"2026-10-20T17:00:00Z","v":17172,"vw":81.972991},{"c":81.95,"h":81.955,"l":81.93,"n":11,"o":81.955,"t":"2026-10-20T17:05:00Z","v":1078,"vw":81.94685},{"c":81.9699,"h":81.97,"l":81.95,"n":12,"o":81.95,"t":"2026-10-20T17:10:00Z","v":1849,"vw":81.955784},{"c":81.98,"h":81.99,"l":81.98,"n":17,"o":81.98,"t":"2026-10-20T17:15:00Z","v":1916,"vw":81.987206},{"c":82.035,"h":82.035,"l":82,"n":21,"o":82,"t":"2026-10-20T17:20:00Z","v":3200,"vw":82.003743},{"c":82.04,"h":82.04,"l":82.035,"n":23,"o":82.04,"t":"2026-10-20T17:25:00Z","v":4629,"vw":82.036302},{"c":82.06,"h":82.09,"l":82.06,"n":8,"o":82.09,"t":"2026-10-20T17:30:00Z","v":988,"vw":82.083548},{"c":82.08,"h":82.09,"l":82.07,"n":28,"o":82.07,"t":"2026-10-20T17:35:00Z","v":3416,"vw":82.084851},{"c":82.09,"h":82.09,"l":82.0601,"n":13,"o":82.0601,"t":"2026-10-20T17:40:00Z","v":832,"vw":82.072298},{"c":82.1,"h":82.1,"l":82.1,"n":4,"o":82.1,"t":"2026-10-20T17:45:00Z","v":237,"vw":82.1},{"c":82.1,"h":82.11,"l":82.0902,"n":19,"o":82.11,"t":"2026-10-20T17:50:00Z","v":1293,"vw":82.098366},{"c":82.09,"h":82.1,"l":82.09,"n":6,"o":82.1,"t":"2026-10-20T17:55:00Z","v":415,"vw":82.092807},{"c":82.1,"h":82.11,"l":82.099,"n":17,"o":82.11,"t":"2026-10-20T18:00:00Z","v":1629,"vw":82.1038},{"c":82.1,"h":82.1,"l":82.08,"n":46,"o":82.09,"t":"2026-10-20T18:05:00Z","v":6982,"vw":82.089737},{"c":82.105,"h":82.105,"l":82.09,"n":3,"o":82.09,"t":"2026-10-20T18:10:00Z","v":1889,"vw":82.100102},{"c":82.105,"h":82.119,"l":82.09,"n":20,"o":82.1125,"t":"2026-10-20T18:15:00Z","v":2196,"vw":82.107816},{"c":82.08,"h":82.105,"l":82.08,"n":20,"o":82.1038,"t":"2026-10-20T18:20:00Z","v":2795,"vw":82.094042},{"c":82.07,"h":82.07,"l":82.07,"n":5,"o":82.07,"t":"2026-10-20T18:25:00Z","v":409,"vw":82.07},{"c":82.06,"h":82.07,"l":82.06,"n":8,"o":82.07,"t":"2026-10-20T18:30:00Z","v":587,"vw":82.066},{"c":82.015,"h":82.0599,"l":82.015,"n":13,"o":82.04,"t":"2026-10-20T18:35:00Z","v":3911,"vw":82.054354},{"c":82.03,"h":82.04,"l":82.02,"n":16,"o":82.031,"t":"2026-10-20T18:40:00Z","v":1017,"vw":82.032501},{"c":82.0499,"h":82.05,"l":82.03,"n":24,"o":82.03,"t":"2026-10-20T18:45:00Z","v":3615,"vw":82.045402},{"c":82.06,"h":82.06,"l":82.04,"n":25,"o":82.04,"t":"2026-10-20T18:50:00Z","v":3561,"vw":82.054486},{"c":82.05,"h":82.07,"l":82.05,"n":17,"o":82.07,"t":"2026-10-20T18:55:00Z","v":1018,"vw":82.063151},{"c":82.081,"h":82.0999,"l":82.07,"n":39,"o":82.07,"t":"2026-10-20T19:00:00Z","v":8253,"vw":82.083205},{"c":82.06,"h":82.08,"l":82.06,"n":36,"o":82.08,"t":"2026-10-20T19:05:00Z","v":4018,"vw":82.075602},{"c":82.035,"h":82.065,"l":82.03,"n":26,"o":82.06,"t":"2026-10-20T19:10:00Z","v":3177,"vw":82.051292},{"c":82.02,"h":82.04,"l":82.02,"n":32,"o":82.03,"t":"2026-10-20T19:15:00Z","v":10291,"vw":82.029647},{"c":82.01,"h":82.025,"l":81.99,"n":40,"o":82.025,"t":"2026-10-20T19:20:00Z","v":17281,"vw":82.016619},{"c":82.03,"h":82.05,"l":82.025,"n":64,"o":82.03,"t":"2026-10-20T19:25:00Z","v":6271,"vw":82.03476},{"c":82.0399,"h":82.052,"l":82.0223,"n":85,"o":82.0223,"t":"2026-10-20T19:30:00Z","v":9214,"vw":82.044754},{"c":82.01,"h":82.03,"l":82.009,"n":43,"o":82.03,"t":"2026-10-20T19:35:00Z","v":11235,"vw":82.012532},{"c":82.05,"h":82.06,"l":82.02,"n":47,"o":82.02,"t":"2026-10-20T19:40:00Z","v":2643,"vw":82.032469},{"c":82.03,"h":82.06,"l":82.03,"n":38,"o":82.055,"t":"2026-10-20T19:45:00Z","v":7830,"vw":82.052017},{"c":82.055,"h":82.055,"l":82.03,"n":19,"o":82.03,"t":"2026-10-20T19:50:00Z","v":1910,"vw":82.039379},{"c":82.01,"h":82.045,"l":81.98,"n":58,"o":82.04,"t":"2026-10-20T19:55:00Z","v":7923,"vw":82.013673},{"c":82.03,"h":82.03,"l":82.03,"n":4,"o":82.03,"t":"2026-10-20T20:00:00Z","v":135,"vw":82.03},{"c":82.465,"h":82.58,"l":82.455,"n":19,"o":82.58,"t":"2026-10-21T13:30:00Z","v":5153,"vw":82.558921},{"c":82.45,"h":82.47,"l":82.45,"n":5,"o":82.47,"t":"2026-10-21T13:35:00Z","v":1457,"vw":82.464503},{"c":82.4,"h":82.41,"l":82.4,"n":5,"o":82.41,"t":"2026-10-21T13:40:00Z","v":310,"vw":82.403333},{"c":82.44,"h":82.44,"l":82.38,"n":16,"o":82.38,"t":"2026-10-21T13:45:00Z","v":2565,"vw":82.389642},{"c":82.43,"h":82.44,"l":82.43,"n":6,"o":82.44,"t":"2026-10-21T13:50:00Z","v":791,"vw":82.438708},{"c":82.415,"h":82.45,"l":82.415,"n":12,"o":82.45,"t":"2026-10-21T13:55:00Z","v":1073,"vw":82.425518},{"c":82.385,"h":82.42,"l":82.38,"n":11,"o":82.38,"t":"2026-10-21T14:00:00Z","v":1222,"vw":82.38521},{"c":82.26,"h":82.29,"l":82.26,"n":22,"o":82.27,"t":"2026-10-21T14:05:00Z","v":1297,"vw":82.276825},{"c":82.33,"h":82.345,"l":82.33,"n":11,"o":82.345,"t":"2026-10-21T14:10:00Z","v":794,"vw":82.337957},{"c":82.26,"h":82.33,"l":82.26,"n":21,"o":82.33,"t":"2026-10-21T14:15:00Z","v":1747,"vw":82.286583},{"c":82.3199,"h":82.3199,"l":82.25,"n":27,"o":82.265,"t":"2026-10-21T14:20:00Z","v":3054,"vw":82.293408},{"c":82.3174,"h":82.3301,"l":82.3174,"n":11,"o":82.32,"t":"2026-10-21T14:25:00Z","v":1539,"vw":82.320955},{"c":82.3699,"h":82.37,"l":82.355,"n":18,"o":82.365,"t":"2026-10-21T14:30:00Z","v":2714,"vw":82.366267},{"c":82.315,"h":82.34,"l":82.315,"n":24,"o":82.34,"t":"2026-10-21T14:35:00Z","v":2086,"vw":82.322066},{"c":82.33,"h":82.33,"l":82.28,"n":19,"o":82.28,"t":"2026-10-21T14:40:00Z","v":2708,"vw":82.317435},{"c":82.31,"h":82.32,"l":82.31,"n":6,"o":82.32,"t":"2026-10-21T14:45:00Z","v":269,"vw":82.315},{"c":82.27,"h":82.295,"l":82.265,"n":9,"o":82.295,"t":"2026-10-21T14:50:00Z","v":1456,"vw":82.280394},{"c":82.25,"h":82.2709,"l":82.24,"n":17,"o":82.2709,"t":"2026-10-21T14:55:00Z","v":4434,"vw":82.2448},{"c":82.23,"h":82.23,"l":82.23,"n":3,"o":82.23,"t":"2026-10-21T15:00:00Z","v":192,"vw":82.23},{"c":82.24,"h":82.255,"l":82.23,"n":14,"o":82.23,"t":"2026-10-21T15:05:00Z","v":1568,"vw":82.246957},{"c":82.26,"h":82.2907,"l":82.25,"n":11,"o":82.25,"t":"2026-10-21T15:10:00Z","v":2823,"vw":82.283207},{"c":82.3,"h":82.3117,"l":82.3,"n":6,"o":82.3117,"t":"2026-10-21T15:15:00Z","v":781,"vw":82.30609},{"c":82.34,"h":82.34,"l":82.32,"n":31,"o":82.32,"t":"2026-10-21T15:20:00Z","v":3730,"vw":82.336462},{"c":82.375,"h":82.4,"l":82.33,"n":36,"o":82.33,"t":"2026-10-21T15:25:00Z","v":8099,"vw":82.375387},{"c":82.445,"h":82.45,"l":82.43,"n":14,"o":82.43,"t":"2026-10-21T15:30:00Z","v":2407,"vw":82.44072},{"c":82.47,"h":82.48,"l":82.42,"n":55,"o":82.4464,"t":"2026-10-21T15:35:00Z","v":5562,"vw":82.465828},{"c":82.425,"h":82.48,"l":82.425,"n":15,"o":82.48,"t":"2026-10-21T15:40:00Z","v":1927,"vw":82.442926},{"c":82.42,"h":82.44,"l":82.42,"n":20,"o":82.44,"t":"2026-10-21T15:45:00Z","v":1190,"vw":82.427611},{"c":82.3941,"h":82.42,"l":82.3941,"n":15,"o":82.41,"t":"2026-10-21T15:50:00Z","v":1241,"vw":82.405113},{"c":82.405,"h":82.41,"l":82.4,"n":16,"o":82.41,"t":"2026-10-21T15:55:00Z","v":1900,"vw":82.407884},{"c":82.405,"h":82.405,"l":82.4,"n":6,"o":82.4,"t":"2026-10-21T16:00:00Z","v":658,"vw":82.401386},{"c":82.37,"h":82.41,"l":82.355,"n":20,"o":82.41,"t":"2026-10-21T16:05:00Z","v":5541,"vw":82.374672},{"c":82.3401,"h":82.3401,"l":82.3401,"n":3,"o":82.3401,"t":"2026-10-21T16:10:00Z","v":159,"vw":82.3401},{"c":82.39,"h":82.4,"l":82.39,"n":6,"o":82.39,"t":"2026-10-21T16:15:00Z","v":555,"vw":82.393618},{"c":82.4,"h":82.41,"l":82.395,"n":14,"o":82.395,"t":"2026-10-21T16:20:00Z","v":3758,"vw":82.403739},{"c":82.4,"h":82.4,"l":82.3744,"n":15,"o":82.39,"t":"2026-10-21T16:25:00Z","v":1468,"vw":82.388776},{"c":82.38,"h":82.42,"l":82.38,"n":29,"o":82.405,"t":"2026-10-21T16:30:00Z","v":3494,"vw":82.409003},{"c":82.55,"h":82.55,"l":82.365,"n":38,"o":82.3725,"t":"2026-10-21T16:35:00Z","v":1641,"vw":82.438238},{"c":82.435,"h":82.55,"l":82.43,"n":19,"o":82.55,"t":"2026-10-21T16:40:00Z","v":1752,"vw":82.466455},{"c":82.42,"h":82.465,"l":82.42,"n":14,"o":82.465,"t":"2026-10-21T16:45:00Z","v":3490,"vw":82.449113},{"c":82.4324,"h":82.435,"l":82.4324,"n":3,"o":82.435,"t":"2026-10-21T16:50:00Z","v":271,"vw":82.433861},{"c":82.43,"h":82.47,"l":82.43,"n":4,"o":82.445,"t":"2026-10-21T16:55:00Z","v":1118,"vw":82.456985},{"c":82.41,"h":82.4399,"l":82.41,"n":8,"o":82.43,"t":"2026-10-21T17:00:00Z","v":3669,"vw":82.437258},{"c":82.45,"h":82.45,"l":82.415,"n":18,"o":82.4164,"t":"2026-10-21T17:05:00Z","v":1803,"vw":82.432958},{"c":82.45,"h":82.47,"l":82.45,"n":21,"o":82.47,"t":"2026-10-21T17:10:00Z","v":2588,"vw":82.467939},{"c":82.445,"h":82.455,"l":82.445,"n":8,"o":82.45,"t":"2026-10-21T17:15:00Z","v":1702,"vw":82.446622},{"c":82.43,"h":82.445,"l":82.43,"n":6,"o":82.44,"t":"2026-10-21T17:20:00Z","v":789,"vw":82.437807},{"c":82.43,"h":82.45,"l":82.42,"n":12,"o":82.45,"t":"2026-10-21T17:25:00Z","v":1337,"vw":82.433558},{"c":82.41,"h":82.42,"l":82.41,"n":13,"o":82.42,"t":"2026-10-21T17:30:00Z","v":1394,"vw":82.412262},{"c":82.39,"h":82.39,"l":82.385,"n":13,"o":82.385,"t":"2026-10-21T17:35:00Z","v":2346,"vw":82.388788},{"c":82.4,"h":82.4,"l":82.3922,"n":5,"o":82.3922,"t":"2026-10-21T17:40:00Z","v":585,"vw":82.397089},{"c":82.39,"h":82.39,"l":82.3701,"n":9,"o":82.39,"t":"2026-10-21T17:45:00Z","v":1247,"vw":82.386639},{"c":82.405,"h":82.4077,"l":82.405,"n":14,"o":82.4077,"t":"2026-10-21T17:50:00Z","v":556,"vw":82.40643},{"c":82.4,"h":82.43,"l":82.399,"n":110,"o":82.419,"t":"2026-10-21T17:55:00Z","v":12903,"vw":82.417832},{"c":82.39,"h":82.4,"l":82.38,"n":25,"o":82.4,"t":"2026-10-21T18:00:00Z","v":3634,"vw":82.383736},{"c":82.41,"h":82.41,"l":82.3923,"n":10,"o":82.3923,"t":"2026-10-21T18:05:00Z","v":3758,"vw":82.407806},{"c":82.39,"h":82.399,"l":82.38,"n":12,"o":82.399,"t":"2026-10-21T18:10:00Z","v":474,"vw":82.391179},{"c":82.42,"h":82.42,"l":82.42,"n":1,"o":82.42,"t":"2026-10-21T18:15:00Z","v":1054,"vw":82.42},{"c":82.39,"h":82.41,"l":82.39,"n":16,"o":82.41,"t":"2026-10-21T18:20:00Z","v":1892,"vw":82.404607},{"c":82.39,"h":82.3999,"l":82.3701,"n":33,"o":82.38,"t":"2026-10-21T18:25:00Z","v":4363,"vw":82.387786},{"c":82.4,"h":82.4,"l":82.38,"n":30,"o":82.4,"t":"2026-10-21T18:30:00Z","v":6662,"vw":82.394123},{"c":82.4,"h":82.4,"l":82.39,"n":10,"o":82.3954,"t":"2026-10-21T18:35:00Z","v":2139,"vw":82.394903},{"c":82.41,"h":82.42,"l":82.4014,"n":33,"o":82.4014,"t":"2026-10-21T18:40:00Z","v":8495,"vw":82.418381},{"c":82.26,"h":82.4158,"l":82.26,"n":99,"o":82.4158,"t":"2026-10-21T18:45:00Z","v":14336,"vw":82.340808},{"c":82.26,"h":82.26,"l":82.23,"n":29,"o":82.25,"t":"2026-10-21T18:50:00Z","v":2086,"vw":82.238923},{"c":82.085,"h":82.275,"l":82.085,"n":17,"o":82.275,"t":"2026-10-21T18:55:00Z","v":2000,"vw":82.182744},{"c":81.925,"h":82.08,"l":81.92,"n":43,"o":82.08,"t":"2026-10-21T19:00:00Z","v":8003,"vw":82.021297},{"c":82.04,"h":82.11,"l":82,"n":67,"o":82.03,"t":"2026-10-21T19:05:00Z","v":9357,"vw":82.047835},{"c":82.07,"h":82.07,"l":82.02,"n":42,"o":82.03,"t":"2026-10-21T19:10:00Z","v":12440,"vw":82.027281},{"c":82.105,"h":82.125,"l":82.08,"n":45,"o":82.08,"t":"2026-10-21T19:15:00Z","v":8905,"vw":82.089958},{"c":82.11,"h":82.14,"l":82.0901,"n":48,"o":82.14,"t":"2026-10-21T19:20:00Z","v":9453,"vw":82.123867},{"c":82.22,"h":82.2209,"l":82.15,"n":13,"o":82.15,"t":"2026-10-21T19:25:00Z","v":1394,"vw":82.210615},{"c":82.27,"h":82.29,"l":82.25,"n":18,"o":82.26,"t":"2026-10-21T19:30:00Z","v":979,"vw":82.273547},{"c":82.31,"h":82.31,"l":82.27,"n":24,"o":82.28,"t":"2026-10-21T19:35:00Z","v":5534,"vw":82.292397},{"c":82.295,"h":82.315,"l":82.295,"n":12,"o":82.315,"t":"2026-10-21T19:40:00Z","v":3490,"vw":82.301047},{"c":82.36,"h":82.36,"l":82.3101,"n":29,"o":82.326,"t":"2026-10-21T19:45:00Z","v":4151,"vw":82.343667},{"c":82.32,"h":82.35,"l":82.32,"n":37,"o":82.34,"t":"2026-10-21T19:50:00Z","v":4207,"vw":82.331953},{"c":82.31,"h":82.37,"l":82.29,"n":175,"o":82.32,"t":"2026-10-21T19:55:00Z","v":28237,"vw":82.341153},{"c":82.32,"h":82.32,"l":82.32,"n":5,"o":82.32,"t":"2026-10-21T20:00:00Z","v":708,"vw":82.32},{"c":81.81,"h":81.81,"l":81.75,"n":22,"o":81.8,"t":"2026-10-22T13:30:00Z","v":6179,"vw":81.795944},{"c":81.86,"h":81.86,"l":81.84,"n":5,"o":81.84,"t":"2026-10-22T13:35:00Z","v":259,"vw":81.850476},{"c":81.8165,"h":81.82,"l":81.8165,"n":14,"o":81.82,"t":"2026-10-22T13:45:00Z","v":1999,"vw":81.81962},{"c":81.82,"h":81.88,"l":81.82,"n":29,"o":81.85,"t":"2026-10-22T13:50:00Z","v":1576,"vw":81.843498},{"c":81.82,"h":81.8599,"l":81.82,"n":28,"o":81.8599,"t":"2026-10-22T14:00:00Z","v":1647,"vw":81.845521},{"c":81.735,"h":81.82,"l":81.731,"n":28,"o":81.82,"t":"2026-10-22T14:05:00Z","v":4969,"vw":81.749028},{"c":81.7,"h":81.77,"l":81.7,"n":39,"o":81.755,"t":"2026-10-22T14:10:00Z","v":2787,"vw":81.740601},{"c":81.73,"h":81.73,"l":81.672,"n":25,"o":81.69,"t":"2026-10-22T14:15:00Z","v":2700,"vw":81.69062},{"c":81.66,"h":81.7,"l":81.64,"n":23,"o":81.7,"t":"2026-10-22T14:20:00Z","v":1905,"vw":81.660029},{"c":81.58,"h":81.65,"l":81.58,"n":29,"o":81.65,"t":"2026-10-22T14:25:00Z","v":3654,"vw":81.63531},{"c":81.51,"h":81.6099,"l":81.51,"n":69,"o":81.575,"t":"2026-10-22T14:30:00Z","v":4123,"vw":81.567416},{"c":81.45,"h":81.49,"l":81.44,"n":27,"o":81.49,"t":"2026-10-22T14:35:00Z","v":1398,"vw":81.464131},{"c":81.42,"h":81.48,"l":81.42,"n":31,"o":81.48,"t":"2026-10-22T14:40:00Z","v":1789,"vw":81.44154},{"c":81.42,"h":81.421,"l":81.4,"n":7,"o":81.4,"t":"2026-10-22T14:45:00Z","v":1092,"vw":81.407134},{"c":81.46,"h":81.46,"l":81.43,"n":36,"o":81.43,"t":"2026-10-22T14:50:00Z","v":6070,"vw":81.44763},{"c":81.46,"h":81.4801,"l":81.43,"n":25,"o":81.47,"t":"2026-10-22T14:55:00Z","v":3527,"vw":81.465434},{"c":81.445,"h":81.5,"l":81.44,"n":29,"o":81.5,"t":"2026-10-22T15:00:00Z","v":4459,"vw":81.464154},{"c":81.4153,"h":81.49,"l":81.4153,"n":25,"o":81.4792,"t":"2026-10-22T15:05:00Z","v":4154,"vw":81.458743},{"c":81.41,"h":81.44,"l":81.41,"n":52,"o":81.41,"t":"2026-10-22T15:10:00Z","v":7143,"vw":81.420944},{"c":81.5,"h":81.5,"l":81.4,"n":21,"o":81.41,"t":"2026-10-22T15:15:00Z","v":3304,"vw":81.431091},{"c":81.49,"h":81.5,"l":81.49,"n":20,"o":81.5,"t":"2026-10-22T15:20:00Z","v":2026,"vw":81.495891},{"c":81.418,"h":81.4941,"l":81.418,"n":21,"o":81.4941,"t":"2026-10-22T15:25:00Z","v":1810,"vw":81.463287},{"c":81.41,"h":81.418,"l":81.39,"n":12,"o":81.418,"t":"2026-10-22T15:30:00Z","v":1013,"vw":81.401991},{"c":81.4349,"h":81.4349,"l":81.4,"n":7,"o":81.4,"t":"2026-10-22T15:35:00Z","v":971,"vw":81.424746},{"c":81.4696,"h":81.4696,"l":81.38,"n":46,"o":81.42,"t":"2026-10-22T15:40:00Z","v":5331,"vw":81.410296},{"c":81.455,"h":81.455,"l":81.435,"n":15,"o":81.435,"t":"2026-10-22T15:45:00Z","v":1801,"vw":81.44158},{"c":81.5,"h":81.51,"l":81.48,"n":9,"o":81.48,"t":"2026-10-22T15:50:00Z","v":958,"vw":81.500906},{"c":81.54,"h":81.545,"l":81.54,"n":5,"o":81.545,"t":"2026-10-22T15:55:00Z","v":592,"vw":81.541205},{"c":81.6,"h":81.62,"l":81.5869,"n":18,"o":81.5869,"t":"2026-10-22T16:00:00Z","v":1859,"vw":81.601593},{"c":81.59,"h":81.59,"l":81.575,"n":14,"o":81.59,"t":"2026-10-22T16:05:00Z","v":1133,"vw":81.583798},{"c":81.655,"h":81.655,"l":81.64,"n":13,"o":81.6445,"t":"2026-10-22T16:10:00Z","v":1909,"vw":81.647814},{"c":81.665,"h":81.665,"l":81.665,"n":22,"o":81.665,"t":"2026-10-22T16:15:00Z","v":4709,"vw":81.665},{"c":81.7,"h":81.7194,"l":81.685,"n":20,"o":81.685,"t":"2026-10-22T16:20:00Z","v":6392,"vw":81.705528},{"c":81.71,"h":81.71,"l":81.685,"n":40,"o":81.6908,"t":"2026-10-22T16:25:00Z","v":5014,"vw":81.70517},{"c":81.63,"h":81.695,"l":81.61,"n":32,"o":81.695,"t":"2026-10-22T16:30:00Z","v":32367,"vw":81.622358},{"c":81.6,"h":81.64,"l":81.6,"n":28,"o":81.64,"t":"2026-10-22T16:35:00Z","v":5131,"vw":81.629239},{"c":81.56,"h":81.5865,"l":81.5541,"n":65,"o":81.5865,"t":"2026-10-22T16:40:00Z","v":10685,"vw":81.564216},{"c":81.55,"h":81.55,"l":81.505,"n":115,"o":81.55,"t":"2026-10-22T16:45:00Z","v":14104,"vw":81.527275},{"c":81.58,"h":81.58,"l":81.52,"n":26,"o":81.52,"t":"2026-10-22T16:50:00Z","v":4770,"vw":81.531987},{"c":81.6,"h":81.6,"l":81.5865,"n":7,"o":81.5865,"t":"2026-10-22T16:55:00Z","v":613,"vw":81.593318},{"c":81.56,"h":81.64,"l":81.56,"n":46,"o":81.62,"t":"2026-10-22T17:00:00Z","v":5245,"vw":81.625638},{"c":81.54,"h":81.565,"l":81.54,"n":8,"o":81.565,"t":"2026-10-22T17:05:00Z","v":936,"vw":81.550602},{"c":81.565,"h":81.565,"l":81.565,"n":3,"o":81.565,"t":"2026-10-22T17:10:00Z","v":244,"vw":81.565},{"c":81.5792,"h":81.585,"l":81.565,"n":15,"o":81.585,"t":"2026-10-22T17:15:00Z","v":1693,"vw":81.5743},{"c":81.6399,"h":81.64,"l":81.61,"n":21,"o":81.61,"t":"2026-10-22T17:20:00Z","v":4228,"vw":81.631798},{"c":81.625,"h":81.64,"l":81.6092,"n":35,"o":81.63,"t":"2026-10-22T17:25:00Z","v":3894,"vw":81.619393},{"c":81.6525,"h":81.67,"l":81.625,"n":9,"o":81.625,"t":"2026-10-22T17:30:00Z","v":3826,"vw":81.640553},{"c":81.68,"h":81.6801,"l":81.67,"n":17,"o":81.6801,"t":"2026-10-22T17:35:00Z","v":1088,"vw":81.675149},{"c":81.658,"h":81.675,"l":81.65,"n":36,"o":81.675,"t":"2026-10-22T17:40:00Z","v":3134,"vw":81.659961},{"c":81.658,"h":81.67,"l":81.65,"n":14,"o":81.66,"t":"2026-10-22T17:45:00Z","v":2473,"vw":81.663315},{"c":81.625,"h":81.65,"l":81.62,"n":17,"o":81.65,"t":"2026-10-22T17:50:00Z","v":1747,"vw":81.629546},{"c":81.65,"h":81.66,"l":81.645,"n":10,"o":81.645,"t":"2026-10-22T17:55:00Z","v":1767,"vw":81.651664},{"c":81.59,"h":81.62,"l":81.59,"n":16,"o":81.62,"t":"2026-10-22T18:00:00Z","v":596,"vw":81.6125},{"c":81.61,"h":81.61,"l":81.5501,"n":4,"o":81.5501,"t":"2026-10-22T18:05:00Z","v":823,"vw":81.591674},{"c":81.62,"h":81.63,"l":81.605,"n":18,"o":81.61,"t":"2026-10-22T18:10:00Z","v":1936,"vw":81.621078},{"c":81.655,"h":81.655,"l":81.62,"n":3,"o":81.62,"t":"2026-10-22T18:15:00Z","v":466,"vw":81.629258},{"c":81.6901,"h":81.71,"l":81.69,"n":19,"o":81.71,"t":"2026-10-22T18:20:00Z","v":1114,"vw":81.700162},{"c":81.62,"h":81.69,"l":81.62,"n":50,"o":81.69,"t":"2026-10-22T18:25:00Z","v":4550,"vw":81.660772},{"c":81.596,"h":81.61,"l":81.59,"n":10,"o":81.61,"t":"2026-10-22T18:30:00Z","v":809,"vw":81.598},{"c":81.58,"h":81.6,"l":81.58,"n":8,"o":81.6,"t":"2026-10-22T18:40:00Z","v":351,"vw":81.593333},{"c":81.56,"h":81.61,"l":81.5501,"n":48,"o":81.59,"t":"2026-10-22T18:45:00Z","v":10796,"vw":81.593443},{"c":81.56,"h":81.57,"l":81.5301,"n":24,"o":81.57,"t":"2026-10-22T18:50:00Z","v":6325,"vw":81.562548},{"c":81.569,"h":81.59,"l":81.54,"n":28,"o":81.59,"t":"2026-10-22T18:55:00Z","v":1705,"vw":81.551844},{"c":81.53,"h":81.54,"l":81.52,"n":19,"o":81.54,"t":"2026-10-22T19:00:00Z","v":673,"vw":81.53},{"c":81.575,"h":81.58,"l":81.5201,"n":55,"o":81.5201,"t":"2026-10-22T19:05:00Z","v":8987,"vw":81.569637},{"c":81.6,"h":81.62,"l":81.57,"n":44,"o":81.57,"t":"2026-10-22T19:10:00Z","v":5383,"vw":81.59041},{"c":81.5963,"h":81.5999,"l":81.58,"n":22,"o":81.59,"t":"2026-10-22T19:15:00Z","v":2895,"vw":81.593139},{"c":81.6164,"h":81.6164,"l":81.6,"n":9,"o":81.61,"t":"2026-10-22T19:20:00Z","v":775,"vw":81.606123},{"c":81.625,"h":81.63,"l":81.6,"n":57,"o":81.605,"t":"2026-10-22T19:25:00Z","v":3367,"vw":81.610864},{"c":81.575,"h":81.63,"l":81.575,"n":38,"o":81.625,"t":"2026-10-22T19:30:00Z","v":2261,"vw":81.607111},{"c":81.55,"h":81.5754,"l":81.54,"n":33,"o":81.57,"t":"2026-10-22T19:35:00Z","v":5841,"vw":81.561797},{"c":81.515,"h":81.545,"l":81.5001,"n":80,"o":81.545,"t":"2026-10-22T19:40:00Z","v":2845,"vw":81.523571},{"c":81.53,"h":81.53,"l":81.5,"n":64,"o":81.5,"t":"2026-10-22T19:45:00Z","v":3188,"vw":81.519123},{"c":81.6265,"h":81.63,"l":81.545,"n":50,"o":81.545,"t":"2026-10-22T19:50:00Z","v":3687,"vw":81.598435},{"c":81.625,"h":81.65,"l":81.59,"n":122,"o":81.63,"t":"2026-10-22T19:55:00Z","v":20147,"vw":81.61845},{"c":81.62,"h":81.62,"l":81.62,"n":5,"o":81.62,"t":"2026-10-22T20:00:00Z","v":430,"vw":81.62}],"history":[{"c":64.01,"h":64.46,"l":63.9277,"n":816,"o":64.41,"t":"2024-10-21T04:00:00Z","v":157068,"vw":64.259839},{"c":63.73,"h":63.77,"l":63.5401,"n":801,"o":63.58,"t":"2024-10-22T04:00:00Z","v":124022,"vw":63.665033},{"c":63.07,"h":63.26,"l":62.79,"n":1208,"o":63.1,"t":"2024-10-23T04:00:00Z","v":136817,"vw":63.040246},{"c":63.44,"h":63.5644,"l":63.1299,"n":690,"o":63.52,"t":"2024-10-24T04:00:00Z","v":81792,"vw":63.317533},{"c":63.07,"h":63.55,"l":63.03,"n":828,"o":63.52,"t":"2024-10-25T04:00:00Z","v":93269,"vw":63.276111},{"c":63.67,"h":63.72,"l":63.32,"n":581,"o":63.33,"t":"2024-10-28T04:00:00Z","v":89634,"vw":63.626495},{"c":63.37,"h":63.48,"l":63.2124,"n":699,"o":63.38,"t":"2024-10-29T04:00:00Z","v":113835,"vw":63.357213},{"c":62.95,"h":63.165,"l":62.73,"n":642,"o":62.78,"t":"2024-10-30T04:00:00Z","v":75014,"vw":62.981623},{"c":62.4,"h":62.68,"l":61.88,"n":864,"o":62.68,"t":"2024-10-31T04:00:00Z","v":1820137,"vw":62.377326},{"c":62.59,"h":62.96,"l":62.57,"n":863,"o":62.81,"t":"2024-11-01T04:00:00Z","v":123354,"vw":62.765234},{"c":62.61,"h":63.1,"l":62.59,"n":835,"o":62.87,"t":"2024-11-04T05:00:00Z","v":148506,"vw":62.78337},{"c":63.34,"h":63.36,"l":62.85,"n":671,"o":62.86,"t":"2024-11-05T05:00:00Z","v":219573,"vw":63.264857},{"c":62.29,"h":62.3996,"l":61.86,"n":864,"o":62.33,"t":"2024-11-06T05:00:00Z","v":109564,"vw":62.209919},{"c":63.34,"h":63.34,"l":62.8925,"n":1147,"o":63.17,"t":"2024-11-07T05:00:00Z","v":409427,"vw":63.122973},{"c":62.39,"h":62.6,"l":62,"n":974,"o":62.6,"t":"2024-11-08T05:00:00Z","v":278831,"vw":62.215161},{"c":62.54,"h":62.67,"l":62.4087,"n":675,"o":62.59,"t":"2024-11-11T05:00:00Z","v":215764,"vw":62.594688},{"c":61.29,"h":61.91,"l":61.0001,"n":629,"o":61.91,"t":"2024-11-12T05:00:00Z","v":191379,"vw":61.21981},{"c":60.94,"h":61.07,"l":60.6101,"n":729,"o":61.07,"t":"2024-11-13T05:00:00Z","v":114038,"vw":60.963875},{"c":61.17,"h":61.57,"l":61.08,"n":791,"o":61.45,"t":"2024-11-14T05:00:00Z","v":183562,"vw":61.33714},{"c":60.81,"h":60.94,"l":60.61,"n":1143,"o":60.9,"t":"2024-11-15T05:00:00Z","v":274088,"vw":60.750382},{"c":61.14,"h":61.2659,"l":60.75,"n":1186,"o":60.75,"t":"2024-11-18T05:00:00Z","v":266516,"vw":61.087807},{"c":60.93,"h":61.0297,"l":60.4986,"n":775,"o":60.58,"t":"2024-11-19T05:00:00Z","v":533465,"vw":60.858895},{"c":60.68,"h":60.7,"l":60.3249,"n":703,"o":60.58,"t":"2024-11-20T05:00:00Z","v":264605,"vw":60.451712},{"c":60.87,"h":60.929,"l":60.525,"n":690,"o":60.67,"t":"2024-11-21T05:00:00Z","v":153345,"vw":60.792254},{"c":61,"h":61.13,"l":60.68,"n":779,"o":60.68,"t":"2024-11-22T05:00:00Z","v":136377,"vw":60.967556},{"c":61.3,"h":61.76,"l":61.155,"n":984,"o":61.46,"t":"2024-11-25T05:00:00Z","v":190069,"vw":61.409418},{"c":60.95,"h":61.24,"l":60.74,"n":979,"o":61.24,"t":"2024-11-26T05:00:00Z","v":173324,"vw":60.863953},{"c":61.29,"h":61.359,"l":61.0823,"n":763,"o":61.21,"t":"2024-11-27T05:00:00Z","v":251510,"vw":61.213154},{"c":62.24,"h":62.24,"l":61.58,"n":390,"o":61.58,"t":"2024-11-29T05:00:00Z","v":1696125,"vw":62.104965},{"c":62.41,"h":62.4891,"l":61.8699,"n":666,"o":62.28,"t":"2024-12-02T05:00:00Z","v":95817,"vw":62.268346},{"c":62.71,"h":62.96,"l":62.5702,"n":987,"o":62.8,"t":"2024-12-03T05:00:00Z","v":141276,"vw":62.813425},{"c":62.77,"h":62.9335,"l":62.66,"n":801,"o":62.86,"t":"2024-12-04T05:00:00Z","v":108252,"vw":62.792256},{"c":63.14,"h":63.25,"l":62.99,"n":741,"o":63.09,"t":"2024-12-05T05:00:00Z","v":88542,"vw":63.154623},{"c":63,"h":63.3,"l":62.9131,"n":640,"o":63.3,"t":"2024-12-06T05:00:00Z","v":120413,"vw":63.086796},{"c":63.14,"h":63.65,"l":63.07,"n":544,"o":63.65,"t":"2024-12-09T05:00:00Z","v":68325,"vw":63.363443},{"c":62.6,"h":63.19,"l":62.56,"n":574,"o":63.19,"t":"2024-12-10T05:00:00Z","v":122943,"vw":62.658119},{"c":62.9,"h":62.9682,"l":62.6878,"n":1474,"o":62.88,"t":"2024-12-11T05:00:00Z","v":302292,"vw":62.855237},{"c":62.41,"h":62.852,"l":62.39,"n":799,"o":62.59,"t":"2024-12-12T05:00:00Z","v":224743,"vw":62.48495},{"c":62.07,"h":62.44,"l":62.012,"n":668,"o":62.44,"t":"2024-12-13T05:00:00Z","v":251253,"vw":62.156414},{"c":62.13,"h":62.18,"l":61.91,"n":821,"o":62.06,"t":"2024-12-16T05:00:00Z","v":122008,"vw":62.067265},{"c":61.84,"h":62.0868,"l":61.7949,"n":1129,"o":61.92,"t":"2024-12-17T05:00:00Z","v":995732,"vw":61.924159},{"c":60.27,"h":61.9298,"l":60.24,"n":1308,"o":61.77,"t":"2024-12-18T05:00:00Z","v":990162,"vw":61.38064},{"c":60.14,"h":60.69,"l":60.08,"n":1395,"o":60.69,"t":"2024-12-19T05:00:00Z","v":396435,"vw":60.251834},{"c":59.83,"h":60.2996,"l":59.24,"n":1186,"o":59.35,"t":"2024-12-20T05:00:00Z","v":262515,"vw":60.079201},{"c":60.24,"h":60.37,"l":59.6701,"n":835,"o":59.86,"t":"2024-12-23T05:00:00Z","v":857269,"vw":60.083602},{"c":58.9,"h":58.9,"l":58.37,"n":945,"o":58.5,"t":"2024-12-24T05:00:00Z","v":133803,"vw":58.571169},{"c":59.13,"h":59.13,"l":58.67,"n":2583,"o":58.99,"t":"2024-12-26T05:00:00Z","v":617875,"vw":58.959813},{"c":58.77,"h":59.01,"l":58.645,"n":2624,"o":58.82,"t":"2024-12-27T05:00:00Z","v":497640,"vw":58.816102},{"c":58.46,"h":58.62,"l":58.1698,"n":1790,"o":58.62,"t":"2024-12-30T05:00:00Z","v":631831,"vw":58.494895},{"c":58.51,"h":58.75,"l":58.285,"n":2054,"o":58.75,"t":"2024-12-31T05:00:00Z","v":2805819,"vw":58.515066},{"c":58.27,"h":58.66,"l":58.1,"n":1127,"o":58.51,"t":"2025-01-02T05:00:00Z","v":343428,"vw":58.381418},{"c":58.46,"h":58.5594,"l":58.18,"n":1266,"o":58.44,"t":"2025-01-03T05:00:00Z","v":231896,"vw":58.487373},{"c":59.19,"h":59.51,"l":58.99,"n":1389,"o":59.05,"t":"2025-01-06T05:00:00Z","v":280406,"vw":59.2243},{"c":59.32,"h":59.7716,"l":59.1517,"n":1305,"o":59.76,"t":"2025-01-07T05:00:00Z","v":344582,"vw":59.420161},{"c":59.07,"h":59.16,"l":58.66,"n":1063,"o":58.85,"t":"2025-01-08T05:00:00Z","v":315557,"vw":58.890584},{"c":58.21,"h":58.97,"l":58.05,"n":1136,"o":58.84,"t":"2025-01-10T05:00:00Z","v":1895943,"vw":58.325192},{"c":58.04,"h":58.04,"l":57.55,"n":1005,"o":57.55,"t":"2025-01-13T05:00:00Z","v":507002,"vw":57.775552},{"c":58.3,"h":58.3599,"l":57.9601,"n":1200,"o":58.09,"t":"2025-01-14T05:00:00Z","v":2032679,"vw":58.143303},{"c":58.94,"h":59.19,"l":58.73,"n":932,"o":59.19,"t":"2025-01-15T05:00:00Z","v":2092182,"vw":58.957742},{"c":59.25,"h":59.455,"l":59.05,"n":1616,"o":59.25,"t":"2025-01-16T05:00:00Z","v":2720288,"vw":59.20655},{"c":59.51,"h":59.8951,"l":59.45,"n":1009,"o":59.6,"t":"2025-01-17T05:00:00Z","v":1915715,"vw":59.549658},{"c":60.84,"h":60.84,"l":60.18,"n":1186,"o":60.42,"t":"2025-01-21T05:00:00Z","v":236237,"vw":60.574551},{"c":60.6,"h":60.91,"l":60.6,"n":964,"o":60.91,"t":"2025-01-22T05:00:00Z","v":234023,"vw":60.771519},{"c":61.15,"h":61.2,"l":60.76,"n":822,"o":60.76,"t":"2025-01-23T05:00:00Z","v":175324,"vw":61.08452},{"c":61.49,"h":61.6699,"l":61.3946,"n":784,"o":61.42,"t":"2025-01-24T05:00:00Z","v":96415,"vw":61.547346},{"c":61.44,"h":61.44,"l":61.15,"n":993,"o":61.15,"t":"2025-01-27T05:00:00Z","v":232139,"vw":61.293578},{"c":61.26,"h":61.31,"l":60.91,"n":872,"o":61.26,"t":"2025-01-28T05:00:00Z","v":383990,"vw":61.188916},{"c":61.37,"h":61.53,"l":61.1601,"n":733,"o":61.4,"t":"2025-01-29T05:00:00Z","v":154843,"vw":61.409893},{"c":61.92,"h":62.38,"l":61.82,"n":1147,"o":62.12,"t":"2025-01-30T05:00:00Z","v":220767,"vw":62.09389},{"c":61.45,"h":62.1873,"l":61.39,"n":1054,"o":61.98,"t":"2025-01-31T05:00:00Z","v":1095637,"vw":61.503341},{"c":60.83,"h":61.115,"l":60.3,"n":1424,"o":60.44,"t":"2025-02-03T05:00:00Z","v":220065,"vw":60.861785},{"c":61.53,"h":61.5904,"l":61.14,"n":1063,"o":61.14,"t":"2025-02-04T05:00:00Z","v":181958,"vw":61.49022},{"c":62.21,"h":62.25,"l":61.8001,"n":1126,"o":61.92,"t":"2025-02-05T05:00:00Z","v":274599,"vw":62.132031},{"c":62.6,"h":62.6994,"l":62.34,"n":781,"o":62.44,"t":"2025-02-06T05:00:00Z","v":963405,"vw":62.636843},{"c":62.05,"h":62.69,"l":61.945,"n":1252,"o":62.69,"t":"2025-02-07T05:00:00Z","v":303270,"vw":62.193184},{"c":62.4,"h":62.64,"l":62.24,"n":835,"o":62.31,"t":"2025-02-10T05:00:00Z","v":99651,"vw":62.336612},{"c":62.81,"h":62.81,"l":62.355,"n":1473,"o":62.38,"t":"2025-02-11T05:00:00Z","v":291945,"vw":62.606984},{"c":62.92,"h":63.11,"l":62.3,"n":1509,"o":62.3,"t":"2025-02-12T05:00:00Z","v":245797,"vw":62.794762},{"c":63.72,"h":63.78,"l":63.14,"n":2785,"o":63.25,"t":"2025-02-13T05:00:00Z","v":451649,"vw":63.503376},{"c":63.79,"h":64.14,"l":63.74,"n":581,"o":64.04,"t":"2025-02-14T05:00:00Z","v":95264,"vw":63.87549},{"c":64.19,"h":64.37,"l":64.0405,"n":699,"o":64.14,"t":"2025-02-18T05:00:00Z","v":394727,"vw":64.130455},{"c":63.34,"h":63.6545,"l":63.3281,"n":1562,"o":63.55,"t":"2025-02-19T05:00:00Z","v":322333,"vw":63.442025},{"c":63.98,"h":63.98,"l":63.63,"n":1667,"o":63.78,"t":"2025-02-20T05:00:00Z","v":215985,"vw":63.790651},{"c":63.61,"h":64.04,"l":63.495,"n":778,"o":64,"t":"2025-02-21T05:00:00Z","v":94689,"vw":63.755747},{"c":63.6,"h":63.9287,"l":63.5294,"n":609,"o":63.85,"t":"2025-02-24T05:00:00Z","v":145203,"vw":63.812597},{"c":64.17,"h":64.38,"l":63.905,"n":930,"o":64.31,"t":"2025-02-25T05:00:00Z","v":236684,"vw":64.149116},{"c":64.19,"h":64.74,"l":64.03,"n":1878,"o":64.26,"t":"2025-02-26T05:00:00Z","v":444538,"vw":64.47898},{"c":63.56,"h":64.02,"l":63.49,"n":1136,"o":64.02,"t":"2025-02-27T05:00:00Z","v":240060,"vw":63.794232},{"c":63.61,"h":63.6591,"l":62.97,"n":1070,"o":63.38,"t":"2025-02-28T05:00:00Z","v":1561848,"vw":63.478081},{"c":64.27,"h":64.9,"l":63.8353,"n":1713,"o":64.77,"t":"2025-03-03T05:00:00Z","v":430132,"vw":64.552331},{"c":64.23,"h":64.7808,"l":63.17,"n":1216,"o":63.67,"t":"2025-03-04T05:00:00Z","v":266901,"vw":63.856425},{"c":65.56,"h":65.71,"l":64.98,"n":1307,"o":64.98,"t":"2025-03-05T05:00:00Z","v":362165,"vw":65.308893},{"c":65.25,"h":66.6251,"l":64.78,"n":1641,"o":65.09,"t":"2025-03-06T05:00:00Z","v":1389569,"vw":65.115909},{"c":65.68,"h":65.715,"l":64.95,"n":1447,"o":65.06,"t":"2025-03-07T05:00:00Z","v":340992,"vw":65.441939},{"c":64.24,"h":64.718,"l":63.605,"n":1287,"o":64.67,"t":"2025-03-10T04:00:00Z","v":203913,"vw":64.066403},{"c":63.75,"h":64.14,"l":63.29,"n":1348,"o":64.05,"t":"2025-03-11T04:00:00Z","v":236442,"vw":63.765481},{"c":64.25,"h":64.435,"l":63.85,"n":1016,"o":64.29,"t":"2025-03-12T04:00:00Z","v":214265,"vw":64.252838},{"c":63.85,"h":64.06,"l":63.62,"n":1170,"o":63.91,"t":"2025-03-13T04:00:00Z","v":313662,"vw":63.833773},{"c":64.93,"h":64.98,"l":64.33,"n":953,"o":64.35,"t":"2025-03-14T04:00:00Z","v":129141,"vw":64.752933},{"c":65.6,"h":65.7582,"l":65.1415,"n":2450,"o":65.17,"t":"2025-03-17T04:00:00Z","v":1762331,"vw":65.652266},{"c":65.76,"h":65.81,"l":65.3473,"n":1656,"o":65.6,"t":"2025-03-18T04:00:00Z","v":429725,"vw":65.639494},{"c":65.84,"h":66.12,"l":65.45,"n":1463,"o":65.52,"t":"2025-03-19T04:00:00Z","v":252036,"vw":65.689737},{"c":65.41,"h":65.51,"l":64.93,"n":1074,"o":65.05,"t":"2025-03-20T04:00:00Z","v":203314,"vw":65.291494},{"c":65.075,"h":65.25,"l":64.78,"n":893,"o":64.87,"t":"2025-03-21T04:00:00Z","v":167798,"vw":65.010976},{"c":65.02,"h":65.13,"l":64.74,"n":1038,"o":64.95,"t":"2025-03-24T04:00:00Z","v":248169,"vw":64.924436},{"c":65.38,"h":65.57,"l":65.2201,"n":1305,"o":65.51,"t":"2025-03-25T04:00:00Z","v":205126,"vw":65.373234},{"c":64.55,"h":65.1794,"l":64.47,"n":2552,"o":64.94,"t":"2025-03-26T04:00:00Z","v":1393311,"vw":64.896772},{"c":64.82,"h":64.8628,"l":64.48,"n":2406,"o":64.55,"t":"2025-03-27T04:00:00Z","v":917648,"vw":64.637655},{"c":64.4,"h":64.4893,"l":64.07,"n":2357,"o":64.37,"t":"2025-03-28T04:00:00Z","v":445213,"vw":64.269854},{"c":63.72,"h":63.79,"l":63.1001,"n":1413,"o":63.31,"t":"2025-03-31T04:00:00Z","v":2428819,"vw":63.593914},{"c":63.78,"h":63.9585,"l":63.36,"n":957,"o":63.68,"t":"2025-04-01T04:00:00Z","v":126928,"vw":63.65315},{"c":63.95,"h":64.02,"l":63.31,"n":1202,"o":63.31,"t":"2025-04-02T04:00:00Z","v":318639,"vw":63.798246},{"c":62.65,"h":63.49,"l":62.565,"n":1665,"o":63.27,"t":"2025-04-03T04:00:00Z","v":245373,"vw":62.885202},{"c":58.52,"h":60.25,"l":58.5,"n":2601,"o":60.15,"t":"2025-04-04T04:00:00Z","v":306391,"vw":59.12173},{"c":57.62,"h":59.3098,"l":56.3,"n":2744,"o":56.75,"t":"2025-04-07T04:00:00Z","v":912089,"vw":57.42534},{"c":56.88,"h":59.09,"l":56.32,"n":2062,"o":59.07,"t":"2025-04-08T04:00:00Z","v":728201,"vw":57.827985},{"c":60.98,"h":65.6,"l":56.79,"n":2758,"o":57.07,"t":"2025-04-09T04:00:00Z","v":911985,"vw":59.68445},{"c":60.13,"h":60.4395,"l":58.77,"n":2058,"o":60.26,"t":"2025-04-10T04:00:00Z","v":377299,"vw":59.756988},{"c":61.49,"h":61.75,"l":60.04,"n":2026,"o":60.3,"t":"2025-04-11T04:00:00Z","v":346222,"vw":60.866011},{"c":62.16,"h":62.4848,"l":61.7,"n":1480,"o":61.91,"t":"2025-04-14T04:00:00Z","v":313474,"vw":62.041399},{"c":62.79,"h":63.0743,"l":62.6,"n":4185,"o":62.74,"t":"2025-04-15T04:00:00Z","v":734324,"vw":62.833614},{"c":62.56,"h":63.2396,"l":62.37,"n":1866,"o":62.78,"t":"2025-04-16T04:00:00Z","v":353704,"vw":62.801697},{"c":63.23,"h":63.615,"l":63.03,"n":1403,"o":63.23,"t":"2025-04-17T04:00:00Z","v":257265,"vw":63.386234},{"c":62.88,"h":63.49,"l":62.46,"n":1304,"o":63.43,"t":"2025-04-21T04:00:00Z","v":269513,"vw":62.79256},{"c":64.24,"h":64.47,"l":63.77,"n":1033,"o":63.82,"t":"2025-04-22T04:00:00Z","v":292379,"vw":64.133705},{"c":64.45,"h":65.17,"l":64.3101,"n":1208,"o":65.04,"t":"2025-04-23T04:00:00Z","v":967131,"vw":64.549371},{"c":65.25,"h":65.31,"l":64.615,"n":2164,"o":64.66,"t":"2025-04-24T04:00:00Z","v":1048988,"vw":65.083351},{"c":65.5,"h":65.5697,"l":65.0565,"n":1255,"o":65.16,"t":"2025-04-25T04:00:00Z","v":146303,"vw":65.367325},{"c":65.96,"h":66.06,"l":65.58,"n":1055,"o":65.58,"t":"2025-04-28T04:00:00Z","v":260330,"vw":65.762846},{"c":66.11,"h":66.2091,"l":65.84,"n":1067,"o":65.84,"t":"2025-04-29T04:00:00Z","v":162684,"vw":66.019459},{"c":65,"h":66.1581,"l":65,"n":1394,"o":65.7,"t":"2025-04-30T04:00:00Z","v":1733059,"vw":66.000624},{"c":65.9,"h":66.07,"l":65.6,"n":1685,"o":66.07,"t":"2025-05-01T04:00:00Z","v":244293,"vw":65.808216},{"c":66.94,"h":67.1,"l":66.7019,"n":1118,"o":66.88,"t":"2025-05-02T04:00:00Z","v":148775,"vw":66.895719},{"c":67.21,"h":67.21,"l":66.955,"n":1575,"o":67.13,"t":"2025-05-05T04:00:00Z","v":243014,"vw":67.062618},{"c":66.92,"h":67.1849,"l":66.79,"n":1214,"o":66.95,"t":"2025-05-06T04:00:00Z","v":158032,"vw":67.014247},{"c":66.76,"h":68.015,"l":66.53,"n":1618,"o":66.8,"t":"2025-05-07T04:00:00Z","v":243517,"vw":66.76679},{"c":66.5,"h":66.86,"l":66.45,"n":1597,"o":66.86,"t":"2025-05-08T04:00:00Z","v":333059,"vw":66.57002},{"c":66.85,"h":67,"l":66.7,"n":1879,"o":66.93,"t":"2025-05-09T04:00:00Z","v":290146,"vw":66.900455},{"c":67.1,"h":67.14,"l":66.59,"n":1376,"o":66.91,"t":"2025-05-12T04:00:00Z","v":170203,"vw":66.91227},{"c":67.37,"h":67.3992,"l":66.96,"n":1614,"o":67.07,"t":"2025-05-13T04:00:00Z","v":356428,"vw":67.151639},{"c":66.94,"h":67.54,"l":66.9001,"n":1888,"o":67.54,"t":"2025-05-14T04:00:00Z","v":444598,"vw":67.1546},{"c":67.7,"h":67.78,"l":67.3662,"n":1665,"o":67.47,"t":"2025-05-15T04:00:00Z","v":213659,"vw":67.622015},{"c":67.92,"h":67.95,"l":67.45,"n":1933,"o":67.67,"t":"2025-05-16T04:00:00Z","v":506883,"vw":67.681096},{"c":68.55,"h":68.55,"l":67.916,"n":1185,"o":67.93,"t":"2025-05-19T04:00:00Z","v":529953,"vw":68.254837},{"c":68.92,"h":68.9899,"l":68.6,"n":1572,"o":68.79,"t":"2025-05-20T04:00:00Z","v":206691,"vw":68.838964},{"c":68.53,"h":69.28,"l":68.46,"n":1823,"o":69,"t":"2025-05-21T04:00:00Z","v":242301,"vw":68.869084},{"c":68.56,"h":68.8,"l":68.2573,"n":1326,"o":68.35,"t":"2025-05-22T04:00:00Z","v":370757,"vw":68.475962},{"c":68.74,"h":68.835,"l":68.01,"n":1803,"o":68.1,"t":"2025-05-23T04:00:00Z","v":334678,"vw":68.545487},{"c":69.68,"h":69.79,"l":69.5342,"n":1171,"o":69.66,"t":"2025-05-27T04:00:00Z","v":182866,"vw":69.65072},{"c":68.77,"h":69.01,"l":68.6801,"n":1317,"o":68.9,"t":"2025-05-28T04:00:00Z","v":228773,"vw":68.844979},{"c":69.1,"h":69.2,"l":68.77,"n":1631,"o":69.2,"t":"2025-05-29T04:00:00Z","v":287252,"vw":68.960891},{"c":69.11,"h":69.2,"l":68.61,"n":1483,"o":69.1,"t":"2025-05-30T04:00:00Z","v":447686,"vw":69.068432},{"c":69.97,"h":69.97,"l":69.07,"n":1246,"o":69.27,"t":"2025-06-02T04:00:00Z","v":151676,"vw":69.54545},{"c":69.35,"h":69.4399,"l":69.0125,"n":1223,"o":69.19,"t":"2025-06-03T04:00:00Z","v":785051,"vw":69.35306},{"c":69.65,"h":69.8992,"l":69.52,"n":1973,"o":69.55,"t":"2025-06-04T04:00:00Z","v":288256,"vw":69.762174},{"c":69.69,"h":69.9032,"l":69.45,"n":1266,"o":69.86,"t":"2025-06-05T04:00:00Z","v":183459,"vw":69.698732},{"c":69.92,"h":70,"l":69.7201,"n":1344,"o":69.83,"t":"2025-06-06T04:00:00Z","v":163588,"vw":69.889385},{"c":69.93,"h":70.17,"l":69.82,"n":1334,"o":69.84,"t":"2025-06-09T04:00:00Z","v":295580,"vw":69.945498},{"c":70,"h":70.18,"l":69.86,"n":1643,"o":70.09,"t":"2025-06-10T04:00:00Z","v":1571832,"vw":70.000978},{"c":70.03,"h":70.2794,"l":69.87,"n":1623,"o":70.18,"t":"2025-06-11T04:00:00Z","v":826555,"vw":69.996471},{"c":70.55,"h":70.62,"l":70.34,"n":1954,"o":70.4,"t":"2025-06-12T04:00:00Z","v":397675,"vw":70.480063},{"c":69.68,"h":69.977,"l":69.4,"n":1770,"o":69.66,"t":"2025-06-13T04:00:00Z","v":276134,"vw":69.657934},{"c":69.87,"h":70.44,"l":69.8,"n":1066,"o":70.12,"t":"2025-06-16T04:00:00Z","v":175796,"vw":70.054907},{"c":68.88,"h":69.49,"l":68.75,"n":1360,"o":69.49,"t":"2025-06-17T04:00:00Z","v":193399,"vw":69.061249},{"c":69.02,"h":70.34,"l":68.69,"n":1498,"o":69.35,"t":"2025-06-18T04:00:00Z","v":286388,"vw":69.117429},{"c":68.33,"h":69.16,"l":68.29,"n":1214,"o":69.16,"t":"2025-06-20T04:00:00Z","v":167398,"vw":68.555947},{"c":68.82,"h":68.89,"l":67.8901,"n":1649,"o":67.91,"t":"2025-06-23T04:00:00Z","v":178696,"vw":68.550003},{"c":69.76,"h":69.849,"l":69.32,"n":1307,"o":69.43,"t":"2025-06-24T04:00:00Z","v":237196,"vw":69.684849},{"c":69.2,"h":69.339,"l":69.05,"n":2017,"o":69.32,"t":"2025-06-25T04:00:00Z","v":505650,"vw":69.183598},{"c":70.05,"h":70.05,"l":69.61,"n":1366,"o":69.76,"t":"2025-06-26T04:00:00Z","v":289940,"vw":69.879685},{"c":70.75,"h":70.9899,"l":70.4106,"n":1367,"o":70.71,"t":"2025-06-27T04:00:00Z","v":262349,"vw":70.725374},{"c":70.77,"h":70.83,"l":70.35,"n":3503,"o":70.54,"t":"2025-06-30T04:00:00Z","v":863916,"vw":70.726696},{"c":70.65,"h":70.7699,"l":70.5,"n":2701,"o":70.54,"t":"2025-07-01T04:00:00Z","v":271161,"vw":70.632382},{"c":70.85,"h":70.85,"l":70.3,"n":1993,"o":70.42,"t":"2025-07-02T04:00:00Z","v":552475,"vw":70.709385},{"c":70.79,"h":70.895,"l":70.62,"n":1263,"o":70.74,"t":"2025-07-03T04:00:00Z","v":229981,"vw":70.768174},{"c":69.87,"h":70.5,"l":69.825,"n":1708,"o":70.36,"t":"2025-07-07T04:00:00Z","v":175518,"vw":70.177065},{"c":70.56,"h":70.65,"l":70.1173,"n":2632,"o":70.26,"t":"2025-07-08T04:00:00Z","v":341310,"vw":70.519019},{"c":71.27,"h":71.27,"l":70.8,"n":1640,"o":70.99,"t":"2025-07-09T04:00:00Z","v":289372,"vw":71.024135},{"c":71.09,"h":71.1467,"l":70.785,"n":1666,"o":71,"t":"2025-07-10T04:00:00Z","v":184436,"vw":71.046725},{"c":70.38,"h":70.59,"l":70.31,"n":1278,"o":70.56,"t":"2025-07-11T04:00:00Z","v":177255,"vw":70.443081},{"c":70.69,"h":70.69,"l":70.16,"n":1445,"o":70.21,"t":"2025-07-14T04:00:00Z","v":141666,"vw":70.406238},{"c":69.68,"h":70.44,"l":69.635,"n":1526,"o":70.44,"t":"2025-07-15T04:00:00Z","v":224543,"vw":69.810559},{"c":69.98,"h":70.04,"l":69.47,"n":2041,"o":69.68,"t":"2025-07-16T04:00:00Z","v":247946,"vw":69.851924},{"c":70.35,"h":70.35,"l":69.82,"n":1186,"o":69.82,"t":"2025-07-17T04:00:00Z","v":196858,"vw":70.033638},{"c":69.85,"h":70.41,"l":69.8171,"n":1493,"o":70.41,"t":"2025-07-18T04:00:00Z","v":279269,"vw":69.989844},{"c":70.3,"h":70.61,"l":70.11,"n":1429,"o":70.24,"t":"2025-07-21T04:00:00Z","v":212388,"vw":70.391279},{"c":70.65,"h":70.66,"l":70.12,"n":3223,"o":70.41,"t":"2025-07-22T04:00:00Z","v":761535,"vw":70.478009},{"c":72.37,"h":72.37,"l":71.5,"n":2008,"o":71.56,"t":"2025-07-23T04:00:00Z","v":245196,"vw":71.966766},{"c":71.695,"h":72.08,"l":71.695,"n":1653,"o":71.92,"t":"2025-07-24T04:00:00Z","v":377718,"vw":71.910259},{"c":71.52,"h":71.61,"l":71.0379,"n":1196,"o":71.07,"t":"2025-07-25T04:00:00Z","v":277829,"vw":71.339705},{"c":70.41,"h":70.9,"l":70.3,"n":1860,"o":70.9,"t":"2025-07-28T04:00:00Z","v":392828,"vw":70.455402},{"c":70.38,"h":70.59,"l":70.27,"n":1762,"o":70.5,"t":"2025-07-29T04:00:00Z","v":340417,"vw":70.428345},{"c":69.895,"h":70.39,"l":69.66,"n":1974,"o":70.18,"t":"2025-07-30T04:00:00Z","v":357967,"vw":70.028336},{"c":69.165,"h":69.68,"l":69.06,"n":1804,"o":69.68,"t":"2025-07-31T04:00:00Z","v":1155027,"vw":69.177248},{"c":69.02,"h":69.2,"l":68.47,"n":2656,"o":68.98,"t":"2025-08-01T04:00:00Z","v":331471,"vw":68.770741},{"c":69.83,"h":69.92,"l":69.63,"n":2201,"o":69.78,"t":"2025-08-04T04:00:00Z","v":607226,"vw":69.793985},{"c":69.83,"h":70.05,"l":69.625,"n":3512,"o":70.05,"t":"2025-08-05T04:00:00Z","v":798052,"vw":69.904444},{"c":70.35,"h":70.3599,"l":70.04,"n":1773,"o":70.15,"t":"2025-08-06T04:00:00Z","v":488633,"vw":70.208994},{"c":71,"h":71.1492,"l":70.66,"n":1632,"o":71.12,"t":"2025-08-07T04:00:00Z","v":337702,"vw":70.801296},{"c":71.3,"h":71.42,"l":71.075,"n":1612,"o":71.17,"t":"2025-08-08T04:00:00Z","v":231602,"vw":71.289115},{"c":71.03,"h":71.215,"l":70.9185,"n":1742,"o":71.16,"t":"2025-08-11T04:00:00Z","v":289907,"vw":71.031444},{"c":71.82,"h":71.92,"l":71.26,"n":1377,"o":71.34,"t":"2025-08-12T04:00:00Z","v":200762,"vw":71.654939},{"c":72.22,"h":72.34,"l":72.1375,"n":1225,"o":72.21,"t":"2025-08-13T04:00:00Z","v":187825,"vw":72.219613},{"c":72.33,"h":72.335,"l":71.95,"n":3081,"o":71.95,"t":"2025-08-14T04:00:00Z","v":379176,"vw":72.187131},{"c":72.76,"h":72.88,"l":72.34,"n":1559,"o":72.88,"t":"2025-08-15T04:00:00Z","v":248568,"vw":72.705627},{"c":72.65,"h":72.6794,"l":72.3863,"n":1397,"o":72.55,"t":"2025-08-18T04:00:00Z","v":743060,"vw":72.544261},{"c":72.72,"h":73.03,"l":72.62,"n":1803,"o":72.93,"t":"2025-08-19T04:00:00Z","v":244342,"vw":72.769567},{"c":72.98,"h":73.02,"l":72.765,"n":1581,"o":72.93,"t":"2025-08-20T04:00:00Z","v":373178,"vw":72.927753},{"c":72.46,"h":72.69,"l":72.4,"n":1480,"o":72.54,"t":"2025-08-21T04:00:00Z","v":170426,"vw":72.547742},{"c":73.57,"h":73.67,"l":72.7501,"n":981,"o":72.78,"t":"2025-08-22T04:00:00Z","v":130894,"vw":73.486674},{"c":72.54,"h":73.2777,"l":72.47,"n":1352,"o":73.19,"t":"2025-08-25T04:00:00Z","v":175911,"vw":72.743157},{"c":72.44,"h":72.46,"l":72.2061,"n":1907,"o":72.46,"t":"2025-08-26T04:00:00Z","v":220897,"vw":72.350375},{"c":72.24,"h":72.27,"l":71.735,"n":1741,"o":71.86,"t":"2025-08-27T04:00:00Z","v":343170,"vw":72.056122},{"c":72.56,"h":72.62,"l":72.378,"n":1209,"o":72.51,"t":"2025-08-28T04:00:00Z","v":164940,"vw":72.54226},{"c":72.07,"h":72.15,"l":71.92,"n":2526,"o":72.08,"t":"2025-08-29T04:00:00Z","v":1011292,"vw":72.033779},{"c":71.325,"h":71.435,"l":70.87,"n":1447,"o":70.91,"t":"2025-09-02T04:00:00Z","v":169842,"vw":71.148486},{"c":71.44,"h":71.52,"l":71.19,"n":1300,"o":71.25,"t":"2025-09-03T04:00:00Z","v":154337,"vw":71.366719},{"c":72.07,"h":72.07,"l":71.66,"n":1428,"o":71.7,"t":"2025-09-04T04:00:00Z","v":202896,"vw":71.891352},{"c":72.39,"h":72.7023,"l":72.035,"n":1099,"o":72.55,"t":"2025-09-05T04:00:00Z","v":537306,"vw":72.230687},{"c":72.975,"h":73,"l":72.5496,"n":1211,"o":72.79,"t":"2025-09-08T04:00:00Z","v":134847,"vw":72.815329},{"c":72.74,"h":72.76,"l":72.51,"n":1249,"o":72.62,"t":"2025-09-09T04:00:00Z","v":159941,"vw":72.674688},{"c":72.58,"h":72.9082,"l":72.51,"n":1862,"o":72.78,"t":"2025-09-10T04:00:00Z","v":218395,"vw":72.622912},{"c":73.35,"h":73.44,"l":72.919,"n":1028,"o":72.98,"t":"2025-09-11T04:00:00Z","v":123805,"vw":73.291384},{"c":73.07,"h":73.1799,"l":72.89,"n":1428,"o":73.08,"t":"2025-09-12T04:00:00Z","v":163416,"vw":73.041989},{"c":73.53,"h":73.63,"l":73.2901,"n":1315,"o":73.36,"t":"2025-09-15T04:00:00Z","v":149392,"vw":73.517495},{"c":73.42,"h":73.52,"l":73.17,"n":1413,"o":73.5,"t":"2025-09-16T04:00:00Z","v":193395,"vw":73.405609},{"c":73.06,"h":73.7,"l":72.8137,"n":1181,"o":73.21,"t":"2025-09-17T04:00:00Z","v":187513,"vw":73.274527},{"c":73.52,"h":73.65,"l":73.0808,"n":1344,"o":73.33,"t":"2025-09-18T04:00:00Z","v":230059,"vw":73.495122},{"c":73.11,"h":73.2893,"l":73.02,"n":1607,"o":73.25,"t":"2025-09-19T04:00:00Z","v":231473,"vw":73.170364},{"c":73.49,"h":73.4999,"l":73.0182,"n":1505,"o":73.19,"t":"2025-09-22T04:00:00Z","v":270875,"vw":73.277907},{"c":73.35,"h":74.14,"l":73.24,"n":1582,"o":73.69,"t":"2025-09-23T04:00:00Z","v":249509,"vw":73.420397},{"c":72.8,"h":73.1,"l":72.735,"n":2268,"o":72.93,"t":"2025-09-24T04:00:00Z","v":403867,"vw":72.85089},{"c":72.34,"h":72.4193,"l":72.045,"n":2746,"o":72.35,"t":"2025-09-25T04:00:00Z","v":3803917,"vw":72.269978},{"c":72.99,"h":73.01,"l":72.6804,"n":1236,"o":72.74,"t":"2025-09-26T04:00:00Z","v":534366,"vw":72.890232},{"c":73.13,"h":73.26,"l":72.995,"n":1188,"o":73.14,"t":"2025-09-29T04:00:00Z","v":221368,"vw":73.104653},{"c":73.54,"h":73.5884,"l":73.0401,"n":1189,"o":73.11,"t":"2025-09-30T04:00:00Z","v":565526,"vw":73.441839},{"c":74.26,"h":74.34,"l":73.965,"n":1327,"o":73.98,"t":"2025-10-01T04:00:00Z","v":217358,"vw":74.187382},{"c":74.44,"h":74.6615,"l":74.08,"n":1288,"o":74.6,"t":"2025-10-02T04:00:00Z","v":348383,"vw":74.453257},{"c":75.1,"h":75.59,"l":74.9,"n":1356,"o":74.92,"t":"2025-10-03T04:00:00Z","v":227199,"vw":75.040298},{"c":75.18,"h":75.365,"l":75.14,"n":1691,"o":75.14,"t":"2025-10-06T04:00:00Z","v":243218,"vw":75.266974},{"c":74.43,"h":74.932,"l":74.43,"n":1650,"o":74.92,"t":"2025-10-07T04:00:00Z","v":318274,"vw":74.575311},{"c":74.74,"h":74.94,"l":74.6401,"n":1985,"o":74.85,"t":"2025-10-08T04:00:00Z","v":382288,"vw":74.745681},{"c":74.11,"h":74.8,"l":73.9301,"n":1006,"o":74.8,"t":"2025-10-09T04:00:00Z","v":240967,"vw":74.19557},{"c":72.75,"h":74.0131,"l":72.6008,"n":2085,"o":73.96,"t":"2025-10-10T04:00:00Z","v":246194,"vw":73.040355},{"c":73.36,"h":73.44,"l":73,"n":1222,"o":73.11,"t":"2025-10-13T04:00:00Z","v":279810,"vw":73.294221},{"c":73.71,"h":73.8891,"l":72.8067,"n":1171,"o":72.94,"t":"2025-10-14T04:00:00Z","v":149984,"vw":73.57312},{"c":73.94,"h":74.25,"l":73.625,"n":1374,"o":73.98,"t":"2025-10-15T04:00:00Z","v":183773,"vw":74.002822},{"c":74.48,"h":74.7848,"l":74.22,"n":1508,"o":74.52,"t":"2025-10-16T04:00:00Z","v":628522,"vw":74.532899},{"c":74.5,"h":74.53,"l":74.039,"n":1907,"o":74.11,"t":"2025-10-17T04:00:00Z","v":263018,"vw":74.304276},{"c":75.07,"h":75.12,"l":74.72,"n":1084,"o":74.72,"t":"2025-10-20T04:00:00Z","v":236243,"vw":74.959299},{"c":74.51,"h":74.8425,"l":74.48,"n":1432,"o":74.77,"t":"2025-10-21T04:00:00Z","v":257996,"vw":74.672764},{"c":74.38,"h":74.6581,"l":74.0708,"n":1694,"o":74.48,"t":"2025-10-22T04:00:00Z","v":233764,"vw":74.404089},{"c":74.68,"h":74.82,"l":74.47,"n":3134,"o":74.47,"t":"2025-10-23T04:00:00Z","v":277371,"vw":74.67955},{"c":74.84,"h":74.97,"l":74.74,"n":1693,"o":74.84,"t":"2025-10-24T04:00:00Z","v":202181,"vw":74.863642},{"c":75.41,"h":75.41,"l":75.1571,"n":1183,"o":75.2,"t":"2025-10-27T04:00:00Z","v":148474,"vw":75.299897},{"c":75.39,"h":75.6,"l":75.23,"n":1460,"o":75.39,"t":"2025-10-28T04:00:00Z","v":210247,"vw":75.467941},{"c":74.9,"h":75.3865,"l":74.52,"n":4068,"o":75.36,"t":"2025-10-29T04:00:00Z","v":1846440,"vw":75.173234},{"c":74.33,"h":74.7596,"l":74.28,"n":2708,"o":74.28,"t":"2025-10-30T04:00:00Z","v":1577888,"vw":74.504069},{"c":74.31,"h":74.41,"l":74.02,"n":1524,"o":74.36,"t":"2025-10-31T04:00:00Z","v":407096,"vw":74.305408},{"c":74.42,"h":74.49,"l":74.1597,"n":1600,"o":74.49,"t":"2025-11-03T05:00:00Z","v":277794,"vw":74.417236},{"c":73.69,"h":74.01,"l":73.57,"n":1890,"o":73.6,"t":"2025-11-04T05:00:00Z","v":348846,"vw":73.72257},{"c":74.25,"h":74.39,"l":73.82,"n":3655,"o":73.82,"t":"2025-11-05T05:00:00Z","v":801545,"vw":74.258345},{"c":74.13,"h":74.495,"l":73.945,"n":7689,"o":74.37,"t":"2025-11-06T05:00:00Z","v":1128416,"vw":74.187735},{"c":74.32,"h":74.32,"l":73.55,"n":1332,"o":73.74,"t":"2025-11-07T05:00:00Z","v":187961,"vw":73.968735},{"c":75.11,"h":75.14,"l":74.55,"n":1487,"o":74.76,"t":"2025-11-10T05:00:00Z","v":230645,"vw":74.905004},{"c":75.62,"h":75.73,"l":75.36,"n":1721,"o":75.4,"t":"2025-11-11T05:00:00Z","v":260874,"vw":75.5879},{"c":76.17,"h":76.24,"l":75.97,"n":2078,"o":75.97,"t":"2025-11-12T05:00:00Z","v":352930,"vw":76.161623},{"c":75.26,"h":75.92,"l":75.1503,"n":1759,"o":75.9,"t":"2025-11-13T05:00:00Z","v":220169,"vw":75.435311},{"c":75.01,"h":75.21,"l":74.66,"n":2168,"o":74.68,"t":"2025-11-14T05:00:00Z","v":312999,"vw":75.041617},{"c":74.03,"h":74.745,"l":73.825,"n":3691,"o":74.53,"t":"2025-11-17T05:00:00Z","v":2878167,"vw":74.067154},{"c":73.22,"h":73.45,"l":72.77,"n":2403,"o":73.16,"t":"2025-11-18T05:00:00Z","v":401381,"vw":73.163667},{"c":72.94,"h":73.33,"l":72.61,"n":2169,"o":73.08,"t":"2025-11-19T05:00:00Z","v":402077,"vw":72.953452},{"c":71.85,"h":73.45,"l":71.85,"n":2533,"o":73.37,"t":"2025-11-20T05:00:00Z","v":389758,"vw":72.466449},{"c":73.07,"h":73.183,"l":72.35,"n":4064,"o":72.64,"t":"2025-11-21T05:00:00Z","v":774782,"vw":72.974009},{"c":73.08,"h":73.235,"l":72.7893,"n":3107,"o":72.87,"t":"2025-11-24T05:00:00Z","v":1213139,"vw":73.090208},{"c":73.99,"h":74.02,"l":73.29,"n":3530,"o":73.45,"t":"2025-11-25T05:00:00Z","v":711667,"vw":73.812959},{"c":74.84,"h":74.93,"l":74.33,"n":3075,"o":74.33,"t":"2025-11-26T05:00:00Z","v":574380,"vw":74.759628},{"c":75.04,"h":75.05,"l":74.6501,"n":1126,"o":74.72,"t":"2025-11-28T05:00:00Z","v":420651,"vw":74.959698},{"c":74.65,"h":75,"l":74.65,"n":1586,"o":74.76,"t":"2025-12-01T05:00:00Z","v":196684,"vw":74.825205},{"c":74.98,"h":75.02,"l":74.715,"n":1658,"o":75.01,"t":"2025-12-02T05:00:00Z","v":260362,"vw":74.879073},{"c":75.45,"h":75.47,"l":75.05,"n":2036,"o":75.05,"t":"2025-12-03T05:00:00Z","v":861129,"vw":75.195983},{"c":75.62,"h":75.9,"l":75.47,"n":1509,"o":75.84,"t":"2025-12-04T05:00:00Z","v":254620,"vw":75.704403},{"c":75.48,"h":75.89,"l":75.4,"n":1465,"o":75.81,"t":"2025-12-05T05:00:00Z","v":311820,"vw":75.563249},{"c":75.3,"h":75.54,"l":75.1499,"n":1816,"o":75.54,"t":"2025-12-08T05:00:00Z","v":239444,"vw":75.288644},{"c":75.19,"h":75.5191,"l":75.15,"n":1530,"o":75.35,"t":"2025-12-09T05:00:00Z","v":233346,"vw":75.294469},{"c":76.01,"h":76.13,"l":75.205,"n":2716,"o":75.34,"t":"2025-12-10T05:00:00Z","v":427959,"vw":75.646568},{"c":76.48,"h":76.57,"l":76.14,"n":1848,"o":76.18,"t":"2025-12-11T05:00:00Z","v":321638,"vw":76.477592},{"c":76.03,"h":76.55,"l":75.765,"n":1727,"o":76.46,"t":"2025-12-12T05:00:00Z","v":327620,"vw":76.065972},{"c":76.6,"h":76.7738,"l":76.338,"n":1676,"o":76.75,"t":"2025-12-15T05:00:00Z","v":276017,"vw":76.572044},{"c":74.05,"h":74.28,"l":73.8001,"n":1661,"o":74.24,"t":"2025-12-16T05:00:00Z","v":258047,"vw":74.077124},{"c":73.53,"h":74.15,"l":73.52,"n":3835,"o":73.99,"t":"2025-12-17T05:00:00Z","v":2460698,"vw":73.917339},{"c":74.04,"h":74.38,"l":73.84,"n":2855,"o":74.14,"t":"2025-12-18T05:00:00Z","v":1086182,"vw":74.043085},{"c":74.41,"h":74.72,"l":74.36,"n":1883,"o":74.42,"t":"2025-12-19T05:00:00Z","v":298563,"vw":74.570566},{"c":74.64,"h":74.68,"l":74.4341,"n":2519,"o":74.53,"t":"2025-12-22T05:00:00Z","v":331426,"vw":74.612852},{"c":75.18,"h":75.2344,"l":75.05,"n":2892,"o":75.11,"t":"2025-12-23T05:00:00Z","v":593143,"vw":75.153016},{"c":75.25,"h":75.29,"l":75.12,"n":1343,"o":75.22,"t":"2025-12-24T05:00:00Z","v":675102,"vw":75.201146},{"c":75.36,"h":75.4,"l":75.2,"n":2300,"o":75.24,"t":"2025-12-26T05:00:00Z","v":361873,"vw":75.295595},{"c":75.08,"h":75.2299,"l":74.955,"n":1967,"o":75.02,"t":"2025-12-29T05:00:00Z","v":238837,"vw":75.09699},{"c":75.33,"h":75.5593,"l":75.315,"n":1575,"o":75.47,"t":"2025-12-30T05:00:00Z","v":250171,"vw":75.428861},{"c":74.88,"h":75.26,"l":74.82,"n":3210,"o":75.26,"t":"2025-12-31T05:00:00Z","v":7928373,"vw":74.829712},{"c":75.84,"h":75.85,"l":75.4,"n":4127,"o":75.81,"t":"2026-01-02T05:00:00Z","v":907061,"vw":75.683536},{"c":76.64,"h":76.64,"l":75.925,"n":2485,"o":75.96,"t":"2026-01-05T05:00:00Z","v":509169,"vw":76.422318},{"c":76.79,"h":76.95,"l":76.66,"n":2117,"o":76.8,"t":"2026-01-06T05:00:00Z","v":443207,"vw":76.812162},{"c":76.46,"h":76.72,"l":76.43,"n":2045,"o":76.72,"t":"2026-01-07T05:00:00Z","v":447976,"vw":76.569986},{"c":76.49,"h":76.51,"l":76.2201,"n":2276,"o":76.25,"t":"2026-01-08T05:00:00Z","v":381977,"vw":76.387676},{"c":77.1,"h":77.16,"l":76.75,"n":2015,"o":76.84,"t":"2026-01-09T05:00:00Z","v":272562,"vw":77.05387},{"c":77.5,"h":77.53,"l":77.3283,"n":1991,"o":77.37,"t":"2026-01-12T05:00:00Z","v":267021,"vw":77.426704},{"c":77.18,"h":77.43,"l":76.955,"n":1769,"o":77.43,"t":"2026-01-13T05:00:00Z","v":220988,"vw":77.158908},{"c":77.52,"h":77.5799,"l":77.26,"n":2083,"o":77.42,"t":"2026-01-14T05:00:00Z","v":254451,"vw":77.418126},{"c":77.56,"h":77.785,"l":77.4801,"n":2024,"o":77.78,"t":"2026-01-15T05:00:00Z","v":303856,"vw":77.658921},{"c":77.8,"h":77.8,"l":77.3695,"n":1599,"o":77.67,"t":"2026-01-16T05:00:00Z","v":361077,"vw":77.692936},{"c":76.5,"h":77.0199,"l":76.3695,"n":2553,"o":76.55,"t":"2026-01-20T05:00:00Z","v":367404,"vw":76.600391},{"c":77.21,"h":77.4499,"l":76.35,"n":3310,"o":76.7,"t":"2026-01-21T05:00:00Z","v":481150,"vw":76.956206},{"c":77.53,"h":77.74,"l":77.355,"n":2213,"o":77.57,"t":"2026-01-22T05:00:00Z","v":327956,"vw":77.558784},{"c":77.94,"h":77.95,"l":77.1762,"n":2132,"o":77.34,"t":"2026-01-23T05:00:00Z","v":371128,"vw":77.707744},{"c":78.32,"h":78.5599,"l":78.2701,"n":1909,"o":78.37,"t":"2026-01-26T05:00:00Z","v":253721,"vw":78.416397},{"c":79.58,"h":79.73,"l":79.0964,"n":3060,"o":79.1,"t":"2026-01-27T05:00:00Z","v":423756,"vw":79.434201},{"c":78.71,"h":78.99,"l":78.375,"n":1993,"o":78.9,"t":"2026-01-28T05:00:00Z","v":332113,"vw":78.655507},{"c":79.37,"h":79.59,"l":78.52,"n":2724,"o":79.49,"t":"2026-01-29T05:00:00Z","v":454762,"vw":79.140476},{"c":78.57,"h":79.2,"l":78.3,"n":2784,"o":79.09,"t":"2026-01-30T05:00:00Z","v":1435802,"vw":78.671557},{"c":79.1,"h":79.19,"l":78.73,"n":2695,"o":78.74,"t":"2026-02-02T05:00:00Z","v":459428,"vw":79.009113},{"c":78.9,"h":79.09,"l":78.2606,"n":2791,"o":78.75,"t":"2026-02-03T05:00:00Z","v":632410,"vw":78.67072},{"c":79.07,"h":79.725,"l":78.705,"n":3395,"o":79.59,"t":"2026-02-04T05:00:00Z","v":1163093,"vw":79.219784},{"c":78.09,"h":78.68,"l":78.055,"n":3681,"o":78.32,"t":"2026-02-05T05:00:00Z","v":500910,"vw":78.331789},{"c":80,"h":80.02,"l":79.34,"n":3493,"o":79.34,"t":"2026-02-06T05:00:00Z","v":1069394,"vw":79.795618},{"c":81.19,"h":81.28,"l":80.41,"n":4108,"o":80.49,"t":"2026-02-09T05:00:00Z","v":910888,"vw":81.015352},{"c":81.3,"h":81.5,"l":81.19,"n":2405,"o":81.48,"t":"2026-02-10T05:00:00Z","v":387801,"vw":81.353532},{"c":81.81,"h":81.94,"l":81.22,"n":2993,"o":81.67,"t":"2026-02-11T05:00:00Z","v":441518,"vw":81.699894},{"c":81.11,"h":81.9599,"l":80.9,"n":2238,"o":81.88,"t":"2026-02-12T05:00:00Z","v":714842,"vw":81.155093},{"c":81.3,"h":81.45,"l":80.7,"n":3749,"o":81.07,"t":"2026-02-13T05:00:00Z","v":674711,"vw":81.20025},{"c":81.4,"h":81.48,"l":80.39,"n":3209,"o":80.68,"t":"2026-02-17T05:00:00Z","v":490598,"vw":81.035345},{"c":81.47,"h":81.8799,"l":81.28,"n":2072,"o":81.44,"t":"2026-02-18T05:00:00Z","v":394102,"vw":81.543806},{"c":81.41,"h":81.41,"l":80.78,"n":2246,"o":80.9,"t":"2026-02-19T05:00:00Z","v":316565,"vw":81.10589},{"c":82.05,"h":82.11,"l":81.25,"n":2565,"o":81.25,"t":"2026-02-20T05:00:00Z","v":395559,"vw":81.830649},{"c":81.73,"h":82.2,"l":81.49,"n":2142,"o":82,"t":"2026-02-23T05:00:00Z","v":477838,"vw":81.724175},{"c":81.87,"h":82.02,"l":81.38,"n":2368,"o":81.47,"t":"2026-02-24T05:00:00Z","v":722958,"vw":81.850796},{"c":82.75,"h":82.78,"l":82.27,"n":2450,"o":82.4,"t":"2026-02-25T05:00:00Z","v":373123,"vw":82.613054},{"c":82.7,"h":82.806,"l":82.15,"n":2385,"o":82.76,"t":"2026-02-26T05:00:00Z","v":585963,"vw":82.628412},{"c":82.51,"h":82.9899,"l":82.39,"n":2521,"o":82.62,"t":"2026-02-27T05:00:00Z","v":1670971,"vw":82.543826},{"c":80.83,"h":81.1586,"l":80.3,"n":2746,"o":80.3,"t":"2026-03-02T05:00:00Z","v":469372,"vw":80.797532},{"c":78.28,"h":78.68,"l":76.5,"n":4164,"o":77.14,"t":"2026-03-03T05:00:00Z","v":562185,"vw":77.703771},{"c":79.35,"h":79.46,"l":78.59,"n":7831,"o":78.89,"t":"2026-03-04T05:00:00Z","v":2092682,"vw":79.192641},{"c":77.48,"h":78.4,"l":76.79,"n":3568,"o":78.01,"t":"2026-03-05T05:00:00Z","v":670757,"vw":77.210635},{"c":76.93,"h":77.16,"l":75.94,"n":2890,"o":76.1,"t":"2026-03-06T05:00:00Z","v":386101,"vw":76.739339},{"c":77.3,"h":77.66,"l":75.07,"n":3284,"o":75.62,"t":"2026-03-09T04:00:00Z","v":488747,"vw":76.335275},{"c":77.66,"h":78.82,"l":77.43,"n":3284,"o":78,"t":"2026-03-10T04:00:00Z","v":431818,"vw":77.965483},{"c":77.39,"h":77.67,"l":76.83,"n":2168,"o":77.17,"t":"2026-03-11T04:00:00Z","v":319821,"vw":77.26129},{"c":76.11,"h":76.65,"l":75.79,"n":2672,"o":76.65,"t":"2026-03-12T04:00:00Z","v":429410,"vw":76.336479},{"c":75.35,"h":76.65,"l":75.18,"n":2789,"o":76.28,"t":"2026-03-13T04:00:00Z","v":557594,"vw":75.50636},{"c":76.63,"h":76.88,"l":76.19,"n":2266,"o":76.31,"t":"2026-03-16T04:00:00Z","v":383993,"vw":76.52983},{"c":76.86,"h":77.37,"l":76.8,"n":2450,"o":77.2,"t":"2026-03-17T04:00:00Z","v":539140,"vw":76.945365},{"c":75.4,"h":76.41,"l":75.36,"n":2491,"o":76.38,"t":"2026-03-18T04:00:00Z","v":1411365,"vw":75.822911},{"c":75.36,"h":75.74,"l":73.91,"n":3506,"o":74.08,"t":"2026-03-19T04:00:00Z","v":588319,"vw":74.857505},{"c":73.01,"h":75.07,"l":72.5936,"n":3180,"o":75.07,"t":"2026-03-20T04:00:00Z","v":650397,"vw":73.321801},{"c":74.73,"h":75.6895,"l":74.13,"n":2300,"o":74.54,"t":"2026-03-23T04:00:00Z","v":597200,"vw":74.872111},{"c":74.3,"h":74.77,"l":73.67,"n":1909,"o":73.73,"t":"2026-03-24T04:00:00Z","v":595687,"vw":74.507749},{"c":75.39,"h":75.755,"l":75.1285,"n":2671,"o":75.64,"t":"2026-03-25T04:00:00Z","v":872188,"vw":75.48619},{"c":73.85,"h":74.94,"l":73.77,"n":4475,"o":74.45,"t":"2026-03-26T04:00:00Z","v":691340,"vw":74.349282},{"c":73.15,"h":73.89,"l":72.885,"n":2111,"o":73.47,"t":"2026-03-27T04:00:00Z","v":328419,"vw":73.310827},{"c":73.4,"h":74.04,"l":73.105,"n":3175,"o":73.81,"t":"2026-03-30T04:00:00Z","v":1077330,"vw":73.348687},{"c":75.74,"h":75.83,"l":74.25,"n":4448,"o":74.54,"t":"2026-03-31T04:00:00Z","v":1773151,"vw":75.568255},{"c":77.05,"h":77.56,"l":76.73,"n":2552,"o":76.95,"t":"2026-04-01T04:00:00Z","v":555877,"vw":77.111037},{"c":76.56,"h":76.86,"l":75.39,"n":2349,"o":75.42,"t":"2026-04-02T04:00:00Z","v":624992,"vw":76.490469},{"c":76.86,"h":76.9999,"l":76.47,"n":2957,"o":76.51,"t":"2026-04-06T04:00:00Z","v":707887,"vw":76.718537},{"c":76.68,"h":76.85,"l":75.47,"n":2087,"o":76.1,"t":"2026-04-07T04:00:00Z","v":305536,"vw":76.183379},{"c":79.77,"h":80.12,"l":79.15,"n":1997,"o":80.12,"t":"2026-04-08T04:00:00Z","v":287966,"vw":79.586146},{"c":79.63,"h":80,"l":78.81,"n":2218,"o":79,"t":"2026-04-09T04:00:00Z","v":304073,"vw":79.577697},{"c":79.72,"h":80.1499,"l":79.45,"n":4134,"o":80.1,"t":"2026-04-10T04:00:00Z","v":476854,"vw":79.725985},{"c":80.15,"h":80.18,"l":78.84,"n":2294,"o":78.99,"t":"2026-04-13T04:00:00Z","v":294212,"vw":79.552872},{"c":80.73,"h":80.98,"l":80.495,"n":2093,"o":80.5,"t":"2026-04-14T04:00:00Z","v":495092,"vw":80.78772},{"c":80.5,"h":80.68,"l":80.3167,"n":2048,"o":80.68,"t":"2026-04-15T04:00:00Z","v":230749,"vw":80.516502},{"c":80.2,"h":80.81,"l":79.96,"n":3057,"o":80.81,"t":"2026-04-16T04:00:00Z","v":668542,"vw":80.233878},{"c":81.4,"h":81.895,"l":81.26,"n":2129,"o":81.43,"t":"2026-04-17T04:00:00Z","v":275539,"vw":81.516172},{"c":80.91,"h":80.98,"l":80.52,"n":1718,"o":80.89,"t":"2026-04-20T04:00:00Z","v":222116,"vw":80.814182},{"c":79.11,"h":80.39,"l":79.0647,"n":2472,"o":80.31,"t":"2026-04-21T04:00:00Z","v":352838,"vw":79.652394},{"c":79.37,"h":79.65,"l":79.08,"n":2652,"o":79.65,"t":"2026-04-22T04:00:00Z","v":312343,"vw":79.312141},{"c":78.73,"h":79.43,"l":77.9,"n":2082,"o":79.07,"t":"2026-04-23T04:00:00Z","v":394065,"vw":78.815389},{"c":79.17,"h":79.26,"l":78.725,"n":1884,"o":78.88,"t":"2026-04-24T04:00:00Z","v":238348,"vw":79.010796},{"c":79,"h":79.513,"l":78.94,"n":1948,"o":79.37,"t":"2026-04-27T04:00:00Z","v":314607,"vw":79.160192},{"c":78.57,"h":78.785,"l":78.36,"n":1435,"o":78.62,"t":"2026-04-28T04:00:00Z","v":222850,"vw":78.625442},{"c":77.9,"h":78.24,"l":77.55,"n":1930,"o":78.24,"t":"2026-04-29T04:00:00Z","v":278293,"vw":77.93546},{"c":79.8,"h":79.965,"l":78.8,"n":2222,"o":78.97,"t":"2026-04-30T04:00:00Z","v":887836,"vw":79.662118},{"c":79.54,"h":80.1,"l":79.53,"n":1879,"o":79.59,"t":"2026-05-01T04:00:00Z","v":239442,"vw":79.766123},{"c":78.26,"h":79.06,"l":78.01,"n":2298,"o":78.85,"t":"2026-05-04T04:00:00Z","v":596328,"vw":78.444721},{"c":79.29,"h":79.429,"l":78.71,"n":1974,"o":79.02,"t":"2026-05-05T04:00:00Z","v":269242,"vw":79.208836},{"c":81.51,"h":81.56,"l":81.11,"n":2166,"o":81.18,"t":"2026-05-06T04:00:00Z","v":352344,"vw":81.321858},{"c":80,"h":81.46,"l":79.96,"n":2447,"o":81.46,"t":"2026-05-07T04:00:00Z","v":266696,"vw":80.475649},{"c":80.84,"h":80.8803,"l":80.41,"n":2175,"o":80.73,"t":"2026-05-08T04:00:00Z","v":308514,"vw":80.683686},{"c":80.62,"h":80.8,"l":80.475,"n":3722,"o":80.64,"t":"2026-05-11T04:00:00Z","v":829930,"vw":80.648935},{"c":80.08,"h":80.19,"l":79.495,"n":2174,"o":79.87,"t":"2026-05-12T04:00:00Z","v":297746,"vw":79.884189},{"c":80.51,"h":80.54,"l":79.78,"n":2321,"o":79.85,"t":"2026-05-13T04:00:00Z","v":265483,"vw":80.286225},{"c":80.14,"h":80.53,"l":80.13,"n":2023,"o":80.46,"t":"2026-05-14T04:00:00Z","v":238679,"vw":80.355581},{"c":78.69,"h":79.055,"l":78.61,"n":9837,"o":78.99,"t":"2026-05-15T04:00:00Z","v":1001656,"vw":78.809487},{"c":79.52,"h":79.595,"l":78.84,"n":5543,"o":79.38,"t":"2026-05-18T04:00:00Z","v":606968,"vw":79.259714},{"c":79.07,"h":79.44,"l":78.87,"n":10608,"o":79.16,"t":"2026-05-19T04:00:00Z","v":2128312,"vw":79.236696},{"c":80.38,"h":80.49,"l":79.02,"n":2359,"o":79.2,"t":"2026-05-20T04:00:00Z","v":561953,"vw":79.891595},{"c":80.81,"h":81.045,"l":79.54,"n":2413,"o":79.76,"t":"2026-05-21T04:00:00Z","v":428225,"vw":80.185109},{"c":80.72,"h":81.03,"l":80.54,"n":1912,"o":80.86,"t":"2026-05-22T04:00:00Z","v":266356,"vw":80.789077},{"c":81.53,"h":81.8,"l":81.24,"n":2864,"o":81.71,"t":"2026-05-26T04:00:00Z","v":336808,"vw":81.459401},{"c":81.36,"h":81.55,"l":81.155,"n":2213,"o":81.48,"t":"2026-05-27T04:00:00Z","v":292882,"vw":81.328026},{"c":81.2,"h":81.42,"l":80.655,"n":2262,"o":80.72,"t":"2026-05-28T04:00:00Z","v":850849,"vw":81.234464},{"c":81.18,"h":81.72,"l":81.12,"n":2893,"o":81.43,"t":"2026-05-29T04:00:00Z","v":1331280,"vw":81.248847},{"c":80.85,"h":81.11,"l":80.31,"n":2785,"o":80.61,"t":"2026-06-01T04:00:00Z","v":383774,"vw":80.778797},{"c":81.33,"h":81.425,"l":80.955,"n":2080,"o":81,"t":"2026-06-02T04:00:00Z","v":374411,"vw":81.273793},{"c":80.66,"h":81.14,"l":80.66,"n":3015,"o":81.03,"t":"2026-06-03T04:00:00Z","v":386015,"vw":80.894644},{"c":81.38,"h":81.47,"l":81.0392,"n":1798,"o":81.23,"t":"2026-06-04T04:00:00Z","v":294768,"vw":81.31524},{"c":79.45,"h":80.9,"l":79.24,"n":2262,"o":80.9,"t":"2026-06-05T04:00:00Z","v":194548,"vw":79.983624},{"c":79.82,"h":80.33,"l":79.67,"n":4676,"o":80.13,"t":"2026-06-08T04:00:00Z","v":624394,"vw":79.949518},{"c":80.04,"h":80.91,"l":78.92,"n":3122,"o":80.68,"t":"2026-06-09T04:00:00Z","v":588223,"vw":79.96815},{"c":78.98,"h":79.98,"l":78.955,"n":2518,"o":79.52,"t":"2026-06-10T04:00:00Z","v":284569,"vw":79.33708},{"c":81.45,"h":81.5299,"l":79.52,"n":3598,"o":79.72,"t":"2026-06-11T04:00:00Z","v":458948,"vw":80.756871},{"c":81.69,"h":81.915,"l":81.0901,"n":2259,"o":81.41,"t":"2026-06-12T04:00:00Z","v":206035,"vw":81.656568},{"c":82.32,"h":82.78,"l":82.29,"n":2837,"o":82.78,"t":"2026-06-15T04:00:00Z","v":448512,"vw":82.494127},{"c":82.46,"h":82.93,"l":82.42,"n":2186,"o":82.85,"t":"2026-06-16T04:00:00Z","v":275053,"vw":82.716964},{"c":82.02,"h":83.385,"l":81.94,"n":3168,"o":83.08,"t":"2026-06-17T04:00:00Z","v":330269,"vw":82.809259},{"c":82.7,"h":82.879,"l":82.51,"n":2400,"o":82.71,"t":"2026-06-18T04:00:00Z","v":310522,"vw":82.724431},{"c":82.78,"h":82.97,"l":82.66,"n":2187,"o":82.8,"t":"2026-06-22T04:00:00Z","v":245994,"vw":82.79005},{"c":81.16,"h":81.59,"l":81.07,"n":2226,"o":81.1,"t":"2026-06-23T04:00:00Z","v":368701,"vw":81.26799},{"c":80.91,"h":81.22,"l":80.67,"n":2566,"o":80.87,"t":"2026-06-24T04:00:00Z","v":337234,"vw":80.926193},{"c":81.77,"h":82.21,"l":81.434,"n":2975,"o":82.04,"t":"2026-06-25T04:00:00Z","v":558563,"vw":81.903841},{"c":81.23,"h":81.725,"l":81.1841,"n":1828,"o":81.29,"t":"2026-06-26T04:00:00Z","v":240681,"vw":81.395725},{"c":82.15,"h":82.19,"l":81.19,"n":2473,"o":81.62,"t":"2026-06-29T04:00:00Z","v":449065,"vw":81.989186},{"c":82.49,"h":82.54,"l":82,"n":2315,"o":82.05,"t":"2026-06-30T04:00:00Z","v":781236,"vw":82.399166},{"c":81.72,"h":82.12,"l":81.7,"n":4051,"o":81.81,"t":"2026-07-01T04:00:00Z","v":508646,"vw":81.914829},{"c":82.79,"h":83.51,"l":82.28,"n":3045,"o":83.07,"t":"2026-07-02T04:00:00Z","v":319012,"vw":82.746493},{"c":83.62,"h":83.6899,"l":83.22,"n":2609,"o":83.32,"t":"2026-07-06T04:00:00Z","v":232215,"vw":83.518981},{"c":82.55,"h":83.365,"l":82.3,"n":4058,"o":83.31,"t":"2026-07-07T04:00:00Z","v":795585,"vw":82.762478},{"c":81.84,"h":81.91,"l":81.01,"n":2873,"o":81.42,"t":"2026-07-08T04:00:00Z","v":311791,"vw":81.578885},{"c":82.34,"h":82.559,"l":82.04,"n":1781,"o":82.04,"t":"2026-07-09T04:00:00Z","v":183349,"vw":82.383537},{"c":82.6,"h":82.85,"l":82.18,"n":2012,"o":82.58,"t":"2026-07-10T04:00:00Z","v":256428,"vw":82.647156},{"c":81.84,"h":82.37,"l":81.65,"n":2177,"o":82.36,"t":"2026-07-13T04:00:00Z","v":239903,"vw":81.960286},{"c":82.37,"h":83.01,"l":82.35,"n":2146,"o":82.7,"t":"2026-07-14T04:00:00Z","v":591285,"vw":82.539153},{"c":82.96,"h":83.04,"l":82.27,"n":2883,"o":82.74,"t":"2026-07-15T04:00:00Z","v":253182,"vw":82.737641},{"c":82.29,"h":82.615,"l":82.035,"n":2247,"o":82.15,"t":"2026-07-16T04:00:00Z","v":223493,"vw":82.288799},{"c":81.85,"h":82.01,"l":81.22,"n":1691,"o":81.26,"t":"2026-07-17T04:00:00Z","v":208409,"vw":81.756425},{"c":81.3,"h":81.92,"l":81.255,"n":1968,"o":81.9,"t":"2026-07-20T04:00:00Z","v":188085,"vw":81.551669},{"c":82.48,"h":82.55,"l":81.7649,"n":1589,"o":82,"t":"2026-07-21T04:00:00Z","v":328320,"vw":82.422688},{"c":82.65,"h":82.8795,"l":82.56,"n":1546,"o":82.75,"t":"2026-07-22T04:00:00Z","v":218198,"vw":82.738492},{"c":81.4,"h":81.7526,"l":81.12,"n":2941,"o":81.32,"t":"2026-07-23T04:00:00Z","v":1404328,"vw":81.348317},{"c":81.77,"h":82.251,"l":81.6001,"n":3729,"o":81.89,"t":"2026-07-24T04:00:00Z","v":780721,"vw":81.883067},{"c":82.21,"h":82.66,"l":81.86,"n":1948,"o":82.66,"t":"2026-07-27T04:00:00Z","v":353714,"vw":82.143177},{"c":82.11,"h":82.3298,"l":81.54,"n":2058,"o":81.54,"t":"2026-07-28T04:00:00Z","v":265125,"vw":82.061544},{"c":81.67,"h":82.82,"l":81.425,"n":2690,"o":81.94,"t":"2026-07-29T04:00:00Z","v":363942,"vw":81.918256},{"c":83.99,"h":84.0795,"l":82.88,"n":2460,"o":83.02,"t":"2026-07-30T04:00:00Z","v":373288,"vw":83.759721},{"c":83.46,"h":83.7,"l":82.75,"n":2158,"o":83.58,"t":"2026-07-31T04:00:00Z","v":1347178,"vw":83.555084},{"c":83.87,"h":83.9,"l":83.49,"n":2330,"o":83.57,"t":"2026-08-03T04:00:00Z","v":258432,"vw":83.728525},{"c":84.86,"h":84.9399,"l":84.31,"n":2579,"o":84.44,"t":"2026-08-04T04:00:00Z","v":350358,"vw":84.727234},{"c":84.84,"h":85.3,"l":84.84,"n":1667,"o":85.22,"t":"2026-08-05T04:00:00Z","v":459991,"vw":84.971941},{"c":84.74,"h":85.195,"l":84.65,"n":1847,"o":85.02,"t":"2026-08-06T04:00:00Z","v":232996,"vw":84.832153},{"c":85.72,"h":85.88,"l":85.4013,"n":1871,"o":85.88,"t":"2026-08-07T04:00:00Z","v":155418,"vw":85.619931},{"c":85.36,"h":85.58,"l":85.29,"n":2021,"o":85.5,"t":"2026-08-10T04:00:00Z","v":206439,"vw":85.42813},{"c":85.41,"h":85.795,"l":85.26,"n":2608,"o":85.71,"t":"2026-08-11T04:00:00Z","v":206565,"vw":85.464246},{"c":85.71,"h":85.935,"l":85.5663,"n":2635,"o":85.84,"t":"2026-08-12T04:00:00Z","v":525999,"vw":85.652603},{"c":85.94,"h":86.07,"l":85.77,"n":1818,"o":85.87,"t":"2026-08-13T04:00:00Z","v":242097,"vw":85.90288},{"c":85.87,"h":86.065,"l":85.71,"n":1888,"o":85.97,"t":"2026-08-14T04:00:00Z","v":263654,"vw":85.854777},{"c":85.75,"h":86.025,"l":85.65,"n":2535,"o":85.91,"t":"2026-08-17T04:00:00Z","v":314842,"vw":85.830861},{"c":84.63,"h":85.21,"l":84.59,"n":1629,"o":85.04,"t":"2026-08-18T04:00:00Z","v":174546,"vw":84.787794},{"c":84.86,"h":85.16,"l":84.665,"n":2016,"o":85.06,"t":"2026-08-19T04:00:00Z","v":310084,"vw":84.864291},{"c":84.61,"h":84.955,"l":84.4537,"n":2123,"o":84.64,"t":"2026-08-20T04:00:00Z","v":388859,"vw":84.604338},{"c":85.32,"h":85.37,"l":85.15,"n":2521,"o":85.26,"t":"2026-08-21T04:00:00Z","v":382901,"vw":85.267492},{"c":85.13,"h":85.275,"l":84.925,"n":2770,"o":85.03,"t":"2026-08-24T04:00:00Z","v":895074,"vw":85.044439},{"c":85.7,"h":85.735,"l":85.3,"n":2178,"o":85.54,"t":"2026-08-25T04:00:00Z","v":243639,"vw":85.570034},{"c":85.3,"h":85.74,"l":85.21,"n":1984,"o":85.65,"t":"2026-08-26T04:00:00Z","v":224821,"vw":85.381171},{"c":85.06,"h":85.13,"l":84.785,"n":1798,"o":85.08,"t":"2026-08-27T04:00:00Z","v":260326,"vw":84.966847},{"c":84.95,"h":85.645,"l":84.79,"n":2189,"o":85.53,"t":"2026-08-28T04:00:00Z","v":248711,"vw":85.042731},{"c":84.71,"h":85.16,"l":84.56,"n":1895,"o":85.16,"t":"2026-08-31T04:00:00Z","v":282821,"vw":84.717869},{"c":83.91,"h":84.485,"l":83.745,"n":2076,"o":84.33,"t":"2026-09-01T04:00:00Z","v":288634,"vw":84.090221},{"c":84.3,"h":84.3,"l":83.955,"n":2960,"o":84.05,"t":"2026-09-02T04:00:00Z","v":554988,"vw":84.154754},{"c":85.2,"h":85.32,"l":84.7001,"n":2192,"o":84.98,"t":"2026-09-03T04:00:00Z","v":431747,"vw":85.007088},{"c":85.25,"h":85.43,"l":84.9,"n":1564,"o":84.9,"t":"2026-09-04T04:00:00Z","v":184320,"vw":85.188548},{"c":84.75,"h":85.245,"l":84.715,"n":2149,"o":85.15,"t":"2026-09-08T04:00:00Z","v":556686,"vw":84.858042},{"c":83.72,"h":84.27,"l":83.68,"n":1941,"o":84.23,"t":"2026-09-09T04:00:00Z","v":194996,"vw":83.854316},{"c":83.13,"h":83.605,"l":83.02,"n":2334,"o":83.33,"t":"2026-09-10T04:00:00Z","v":253454,"vw":83.2547},{"c":83.98,"h":84.28,"l":83.93,"n":1757,"o":84.28,"t":"2026-09-11T04:00:00Z","v":318073,"vw":84.055157},{"c":83.41,"h":83.825,"l":83.06,"n":2119,"o":83.34,"t":"2026-09-14T04:00:00Z","v":414533,"vw":83.491168},{"c":82.97,"h":83.1,"l":82.73,"n":2189,"o":83.1,"t":"2026-09-15T04:00:00Z","v":1095965,"vw":82.846807},{"c":82.67,"h":83.575,"l":82.2001,"n":1901,"o":83.42,"t":"2026-09-16T04:00:00Z","v":233905,"vw":82.85581},{"c":83.5,"h":83.76,"l":83.43,"n":1789,"o":83.74,"t":"2026-09-17T04:00:00Z","v":188110,"vw":83.55418},{"c":82.7,"h":82.75,"l":82.3765,"n":2687,"o":82.7,"t":"2026-09-18T04:00:00Z","v":292779,"vw":82.579398},{"c":83.57,"h":83.72,"l":83.1971,"n":1877,"o":83.6,"t":"2026-09-21T04:00:00Z","v":266828,"vw":83.5871},{"c":83.77,"h":83.97,"l":83.32,"n":2831,"o":83.78,"t":"2026-09-22T04:00:00Z","v":466275,"vw":83.624889},{"c":82.46,"h":83.03,"l":82.24,"n":2994,"o":83.03,"t":"2026-09-23T04:00:00Z","v":683718,"vw":82.551161},{"c":82.24,"h":82.5799,"l":81.7601,"n":3378,"o":82.23,"t":"2026-09-24T04:00:00Z","v":494354,"vw":82.183494},{"c":83.19,"h":83.215,"l":82.54,"n":2648,"o":82.79,"t":"2026-09-25T04:00:00Z","v":342080,"vw":83.002072},{"c":82.84,"h":83.24,"l":82.435,"n":2157,"o":82.76,"t":"2026-09-28T04:00:00Z","v":296820,"vw":82.868121},{"c":82.53,"h":82.64,"l":82.06,"n":3553,"o":82.58,"t":"2026-09-29T04:00:00Z","v":373134,"vw":82.419121},{"c":82.16,"h":82.915,"l":82.05,"n":2261,"o":82.89,"t":"2026-09-30T04:00:00Z","v":744556,"vw":82.267172},{"c":81.31,"h":81.89,"l":80.93,"n":6447,"o":81.81,"t":"2026-10-01T04:00:00Z","v":1900834,"vw":81.295329},{"c":82.23,"h":82.3795,"l":81.77,"n":2068,"o":81.98,"t":"2026-10-02T04:00:00Z","v":347217,"vw":82.124082},{"c":82.31,"h":82.4399,"l":81.705,"n":2932,"o":81.9,"t":"2026-10-05T04:00:00Z","v":532794,"vw":82.190118},{"c":82.55,"h":82.91,"l":82.545,"n":2421,"o":82.75,"t":"2026-10-06T04:00:00Z","v":370675,"vw":82.717003},{"c":81.63,"h":81.7737,"l":81.17,"n":3029,"o":81.35,"t":"2026-10-07T04:00:00Z","v":456029,"vw":81.552894},{"c":81.31,"h":81.435,"l":80.78,"n":2872,"o":81.19,"t":"2026-10-08T04:00:00Z","v":623243,"vw":81.131644},{"c":81.84,"h":81.89,"l":81.54,"n":3269,"o":81.72,"t":"2026-10-09T04:00:00Z","v":437166,"vw":81.68341},{"c":81.61,"h":81.86,"l":81.6,"n":1748,"o":81.86,"t":"2026-10-12T04:00:00Z","v":194181,"vw":81.720076},{"c":81.88,"h":82.16,"l":81.675,"n":3168,"o":82.13,"t":"2026-10-13T04:00:00Z","v":236175,"vw":81.850121},{"c":81.34,"h":81.7,"l":81.13,"n":2795,"o":81.53,"t":"2026-10-14T04:00:00Z","v":488935,"vw":81.350669},{"c":82.11,"h":82.14,"l":81.38,"n":2737,"o":81.58,"t":"2026-10-15T04:00:00Z","v":357973,"vw":81.881922},{"c":82.01,"h":82.85,"l":81.79,"n":2182,"o":82.73,"t":"2026-10-16T04:00:00Z","v":322759,"vw":82.302008},{"c":81.4,"h":81.91,"l":81.365,"n":2346,"o":81.81,"t":"2026-10-19T04:00:00Z","v":474211,"vw":81.521622},{"c":82.03,"h":82.28,"l":81.44,"n":2349,"o":81.44,"t":"2026-10-20T04:00:00Z","v":365463,"vw":81.953756},{"c":82.32,"h":82.58,"l":81.92,"n":2145,"o":82.58,"t":"2026-10-21T04:00:00Z","v":275589,"vw":82.316388},{"c":81.62,"h":81.88,"l":81.38,"n":2391,"o":81.8,"t":"2026-10-22T04:00:00Z","v":292687,"vw":81.592205}],"volatilityBars":[{"c":83.355,"h":83.6,"l":83.355,"n":9,"o":83.6,"t":"2026-09-21T13:30:00Z","v":2984,"vw":83.587174},{"c":83.31,"h":83.4999,"l":83.21,"n":35,"o":83.21,"t":"2026-09-21T13:45:00Z","v":8191,"vw":83.348963},{"c":83.3191,"h":83.3191,"l":83.1971,"n":45,"o":83.3,"t":"2026-09-21T14:00:00Z","v":7764,"vw":83.259084},{"c":83.33,"h":83.38,"l":83.2513,"n":44,"o":83.283,"t":"2026-09-21T14:15:00Z","v":5397,"vw":83.35212},{"c":83.44,"h":83.51,"l":83.39,"n":151,"o":83.39,"t":"2026-09-21T14:30:00Z","v":13711,"vw":83.472923},{"c":83.41,"h":83.46,"l":83.41,"n":78,"o":83.45,"t":"2026-09-21T14:45:00Z","v":8948,"vw":83.434915},{"c":83.47,"h":83.5391,"l":83.45,"n":36,"o":83.45,"t":"2026-09-21T15:00:00Z","v":5494,"vw":83.504151},{"c":83.5383,"h":83.57,"l":83.52,"n":42,"o":83.525,"t":"2026-09-21T15:15:00Z","v":6557,"vw":83.531704},{"c":83.5,"h":83.51,"l":83.49,"n":34,"o":83.49,"t":"2026-09-21T15:30:00Z","v":5081,"vw":83.503939},{"c":83.45,"h":83.515,"l":83.4301,"n":44,"o":83.5,"t":"2026-09-21T15:45:00Z","v":5824,"vw":83.477178},{"c":83.56,"h":83.585,"l":83.475,"n":31,"o":83.475,"t":"2026-09-21T16:00:00Z","v":4526,"vw":83.555588},{"c":83.57,"h":83.6,"l":83.55,"n":33,"o":83.57,"t":"2026-09-21T16:15:00Z","v":4652,"vw":83.583862},{"c":83.565,"h":83.62,"l":83.565,"n":31,"o":83.61,"t":"2026-09-21T16:30:00Z","v":2765,"vw":83.579843},{"c":83.61,"h":83.61,"l":83.5435,"n":43,"o":83.55,"t":"2026-09-21T16:45:00Z","v":5460,"vw":83.568476},{"c":83.64,"h":83.64,"l":83.57,"n":73,"o":83.62,"t":"2026-09-21T17:00:00Z","v":19748,"vw":83.603039},{"c":83.605,"h":83.6599,"l":83.6001,"n":18,"o":83.61,"t":"2026-09-21T17:15:00Z","v":1337,"vw":83.614915},{"c":83.6,"h":83.63,"l":83.54,"n":66,"o":83.63,"t":"2026-09-21T17:30:00Z","v":19938,"vw":83.584654},{"c":83.575,"h":83.63,"l":83.55,"n":118,"o":83.59,"t":"2026-09-21T17:45:00Z","v":10653,"vw":83.582615},{"c":83.6366,"h":83.65,"l":83.59,"n":31,"o":83.595,"t":"2026-09-21T18:00:00Z","v":2913,"vw":83.618772},{"c":83.661,"h":83.7099,"l":83.631,"n":27,"o":83.655,"t":"2026-09-21T18:15:00Z","v":3699,"vw":83.672664},{"c":83.655,"h":83.675,"l":83.635,"n":55,"o":83.675,"t":"2026-09-21T18:30:00Z","v":6564,"vw":83.652331},{"c":83.681,"h":83.7,"l":83.66,"n":30,"o":83.66,"t":"2026-09-21T18:45:00Z","v":9827,"vw":83.692555},{"c":83.66,"h":83.7034,"l":83.65,"n":88,"o":83.68,"t":"2026-09-21T19:00:00Z","v":53907,"vw":83.685739},{"c":83.67,"h":83.68,"l":83.64,"n":50,"o":83.68,"t":"2026-09-21T19:15:00Z","v":4546,"vw":83.666222},{"c":83.7181,"h":83.7181,"l":83.65,"n":53,"o":83.65,"t":"2026-09-21T19:30:00Z","v":18100,"vw":83.692881},{"c":83.59,"h":83.72,"l":83.55,"n":222,"o":83.69,"t":"2026-09-21T19:45:00Z","v":13405,"vw":83.644092},{"c":83.57,"h":83.57,"l":83.57,"n":6,"o":83.57,"t":"2026-09-21T20:00:00Z","v":597,"vw":83.57},{"c":83.42,"h":83.62,"l":82.68,"n":52,"o":82.68,"t":"2026-09-21T21:00:00Z","v":2059,"vw":83.401356},{"c":83,"h":83.5,"l":82.5,"n":30,"o":83.5,"t":"2026-09-21T23:00:00Z","v":2839,"vw":83.252861},{"c":83.6,"h":83.6,"l":83.6,"n":9,"o":83.6,"t":"2026-09-21T23:15:00Z","v":2822,"vw":83.6},{"c":83.5,"h":83.5,"l":83.5,"n":29,"o":83.5,"t":"2026-09-22T08:30:00Z","v":6017,"vw":83.5},{"c":83.7,"h":83.7,"l":83,"n":43,"o":83,"t":"2026-09-22T12:30:00Z","v":6075,"vw":83.475952},{"c":83.7,"h":83.7,"l":83.7,"n":18,"o":83.7,"t":"2026-09-22T12:45:00Z","v":6027,"vw":83.7},{"c":83.74,"h":83.78,"l":83.67,"n":55,"o":83.78,"t":"2026-09-22T13:30:00Z","v":7711,"vw":83.762537},{"c":83.78,"h":83.84,"l":83.78,"n":65,"o":83.84,"t":"2026-09-22T13:45:00Z","v":5072,"vw":83.80096},{"c":83.755,"h":83.8689,"l":83.755,"n":120,"o":83.79,"t":"2026-09-22T14:00:00Z","v":18876,"vw":83.800443},{"c":83.755,"h":83.755,"l":83.6799,"n":22,"o":83.74,"t":"2026-09-22T14:15:00Z","v":4105,"vw":83.718785},{"c":83.52,"h":83.765,"l":83.52,"n":69,"o":83.73,"t":"2026-09-22T14:30:00Z","v":5139,"vw":83.605345},{"c":83.5931,"h":83.5931,"l":83.53,"n":20,"o":83.5786,"t":"2026-09-22T14:45:00Z","v":3170,"vw":83.547175},{"c":83.5641,"h":83.6,"l":83.55,"n":28,"o":83.59,"t":"2026-09-22T15:00:00Z","v":5524,"vw":83.569337},{"c":83.545,"h":83.62,"l":83.5313,"n":31,"o":83.59,"t":"2026-09-22T15:15:00Z","v":19219,"vw":83.570494},{"c":83.32,"h":83.53,"l":83.32,"n":35,"o":83.53,"t":"2026-09-22T15:30:00Z","v":4853,"vw":83.37575},{"c":83.3912,"h":83.3912,"l":83.33,"n":71,"o":83.34,"t":"2026-09-22T15:45:00Z","v":9241,"vw":83.355697},{"c":83.4,"h":83.44,"l":83.38,"n":35,"o":83.395,"t":"2026-09-22T16:00:00Z","v":4634,"vw":83.397502},{"c":83.415,"h":83.44,"l":83.35,"n":66,"o":83.36,"t":"2026-09-22T16:15:00Z","v":14811,"vw":83.365044},{"c":83.48,"h":83.48,"l":83.41,"n":16,"o":83.435,"t":"2026-09-22T16:30:00Z","v":18973,"vw":83.45536},{"c":83.535,"h":83.6,"l":83.4501,"n":134,"o":83.48,"t":"2026-09-22T16:45:00Z","v":49038,"vw":83.554902},{"c":83.5,"h":83.54,"l":83.48,"n":54,"o":83.54,"t":"2026-09-22T17:00:00Z","v":23889,"vw":83.530594},{"c":83.5,"h":83.51,"l":83.43,"n":84,"o":83.5,"t":"2026-09-22T17:15:00Z","v":11877,"vw":83.464351},{"c":83.55,"h":83.55,"l":83.47,"n":71,"o":83.52,"t":"2026-09-22T17:30:00Z","v":9696,"vw":83.526782},{"c":83.74,"h":83.74,"l":83.55,"n":94,"o":83.55,"t":"2026-09-22T17:45:00Z","v":21500,"vw":83.664252},{"c":83.78,"h":83.78,"l":83.71,"n":53,"o":83.77,"t":"2026-09-22T18:00:00Z","v":6967,"vw":83.748023},{"c":83.76,"h":83.8,"l":83.73,"n":82,"o":83.73,"t":"2026-09-22T18:15:00Z","v":9915,"vw":83.77115},{"c":83.69,"h":83.7793,"l":83.69,"n":56,"o":83.75,"t":"2026-09-22T18:30:00Z","v":26930,"vw":83.743754},{"c":83.725,"h":83.76,"l":83.71,"n":51,"o":83.7421,"t":"2026-09-22T18:45:00Z","v":6063,"vw":83.731733},{"c":83.75,"h":83.77,"l":83.7029,"n":52,"o":83.74,"t":"2026-09-22T19:00:00Z","v":7481,"vw":83.743199},{"c":83.81,"h":83.81,"l":83.72,"n":204,"o":83.75,"t":"2026-09-22T19:15:00Z","v":27950,"vw":83.771771},{"c":83.96,"h":83.97,"l":83.8,"n":57,"o":83.8,"t":"2026-09-22T19:30:00Z","v":7146,"vw":83.926335},{"c":83.77,"h":83.955,"l":83.75,"n":155,"o":83.94,"t":"2026-09-22T19:45:00Z","v":14325,"vw":83.855166},{"c":83.77,"h":83.77,"l":83.77,"n":3,"o":83.77,"t":"2026-09-22T20:00:00Z","v":420,"vw":83.77},{"c":83.45,"h":83.8,"l":82.5,"n":401,"o":83.8,"t":"2026-09-22T23:00:00Z","v":9542,"vw":83.514795},{"c":82.8,"h":83.5,"l":82.7,"n":151,"o":83.5,"t":"2026-09-23T13:00:00Z","v":13299,"vw":83.032571},{"c":83.04,"h":83.04,"l":82.55,"n":49,"o":82.55,"t":"2026-09-23T13:15:00Z","v":728,"vw":82.625501},{"c":82.93,"h":83.03,"l":82.92,"n":56,"o":83.03,"t":"2026-09-23T13:30:00Z","v":28094,"vw":83.016821},{"c":82.8,"h":82.935,"l":82.75,"n":49,"o":82.935,"t":"2026-09-23T13:45:00Z","v":7257,"vw":82.821131},{"c":82.85,"h":82.89,"l":82.8,"n":132,"o":82.8,"t":"2026-09-23T14:00:00Z","v":16743,"vw":82.854769},{"c":82.71,"h":82.89,"l":82.71,"n":96,"o":82.88,"t":"2026-09-23T14:15:00Z","v":9260,"vw":82.805604},{"c":82.73,"h":82.84,"l":82.7,"n":50,"o":82.73,"t":"2026-09-23T14:30:00Z","v":6794,"vw":82.779642},{"c":82.76,"h":82.87,"l":82.585,"n":101,"o":82.62,"t":"2026-09-23T14:45:00Z","v":12639,"vw":82.751815},{"c":82.77,"h":82.84,"l":82.75,"n":42,"o":82.79,"t":"2026-09-23T15:00:00Z","v":3953,"vw":82.780485},{"c":82.725,"h":82.8,"l":82.715,"n":55,"o":82.77,"t":"2026-09-23T15:15:00Z","v":8405,"vw":82.759782},{"c":82.695,"h":82.725,"l":82.66,"n":57,"o":82.7109,"t":"2026-09-23T15:30:00Z","v":6586,"vw":82.685399},{"c":82.63,"h":82.705,"l":82.595,"n":59,"o":82.705,"t":"2026-09-23T15:45:00Z","v":10799,"vw":82.628592},{"c":82.62,"h":82.63,"l":82.565,"n":57,"o":82.63,"t":"2026-09-23T16:00:00Z","v":8814,"vw":82.594785},{"c":82.61,"h":82.62,"l":82.59,"n":48,"o":82.59,"t":"2026-09-23T16:15:00Z","v":7264,"vw":82.604169},{"c":82.55,"h":82.6001,"l":82.55,"n":32,"o":82.585,"t":"2026-09-23T16:30:00Z","v":3061,"vw":82.574401},{"c":82.28,"h":82.55,"l":82.28,"n":152,"o":82.55,"t":"2026-09-23T16:45:00Z","v":19603,"vw":82.377506},{"c":82.29,"h":82.355,"l":82.24,"n":93,"o":82.35,"t":"2026-09-23T17:00:00Z","v":10327,"vw":82.283501},{"c":82.34,"h":82.38,"l":82.27,"n":83,"o":82.29,"t":"2026-09-23T17:15:00Z","v":24021,"vw":82.308801},{"c":82.53,"h":82.54,"l":82.27,"n":180,"o":82.33,"t":"2026-09-23T17:30:00Z","v":23640,"vw":82.347008},{"c":82.58,"h":82.59,"l":82.505,"n":298,"o":82.505,"t":"2026-09-23T17:45:00Z","v":154122,"vw":82.541762},{"c":82.55,"h":82.59,"l":82.5099,"n":86,"o":82.585,"t":"2026-09-23T18:00:00Z","v":14902,"vw":82.540531},{"c":82.47,"h":82.57,"l":82.47,"n":66,"o":82.55,"t":"2026-09-23T18:15:00Z","v":10457,"vw":82.538457},{"c":82.455,"h":82.481,"l":82.445,"n":53,"o":82.45,"t":"2026-09-23T18:30:00Z","v":8149,"vw":82.461061},{"c":82.5299,"h":82.5299,"l":82.445,"n":68,"o":82.445,"t":"2026-09-23T18:45:00Z","v":6518,"vw":82.480088},{"c":82.51,"h":82.54,"l":82.45,"n":97,"o":82.525,"t":"2026-09-23T19:00:00Z","v":27349,"vw":82.50851},{"c":82.49,"h":82.5,"l":82.455,"n":47,"o":82.5,"t":"2026-09-23T19:15:00Z","v":3549,"vw":82.482064},{"c":82.48,"h":82.515,"l":82.46,"n":67,"o":82.48,"t":"2026-09-23T19:30:00Z","v":5546,"vw":82.489434},{"c":82.41,"h":82.5,"l":82.41,"n":149,"o":82.45,"t":"2026-09-23T19:45:00Z","v":17059,"vw":82.443215},{"c":82.46,"h":82.46,"l":82.46,"n":8,"o":82.46,"t":"2026-09-23T20:00:00Z","v":187227,"vw":82.46},{"c":82.5,"h":82.5,"l":82.1,"n":45,"o":82.5,"t":"2026-09-23T21:15:00Z","v":10446,"vw":82.409042},{"c":82.5,"h":82.6,"l":82.5,"n":23,"o":82.6,"t":"2026-09-23T23:00:00Z","v":10436,"vw":82.523294},{"c":82,"h":82.7,"l":81.3,"n":277,"o":82.4,"t":"2026-09-24T08:45:00Z","v":35200,"vw":81.994688},{"c":81.6,"h":81.9,"l":81.6,"n":22,"o":81.9,"t":"2026-09-24T09:15:00Z","v":6009,"vw":81.751517},{"c":82.27,"h":82.27,"l":82.27,"n":9,"o":82.27,"t":"2026-09-24T11:45:00Z","v":108,"vw":82.27},{"c":81.89,"h":82.2,"l":81.4,"n":196,"o":82.2,"t":"2026-09-24T12:30:00Z","v":37127,"vw":81.753192},{"c":82.15,"h":82.15,"l":81.4,"n":332,"o":82,"t":"2026-09-24T12:45:00Z","v":73560,"vw":81.881143},{"c":82.2,"h":82.4,"l":82,"n":275,"o":82,"t":"2026-09-24T13:00:00Z","v":53322,"vw":82.215816},{"c":82.23,"h":82.3,"l":82.2,"n":63,"o":82.28,"t":"2026-09-24T13:15:00Z","v":14369,"vw":82.213714},{"c":82.16,"h":82.23,"l":82.16,"n":68,"o":82.23,"t":"2026-09-24T13:30:00Z","v":23561,"vw":82.196702},{"c":82.27,"h":82.29,"l":82.21,"n":89,"o":82.2225,"t":"2026-09-24T13:45:00Z","v":7820,"vw":82.255791},{"c":82.245,"h":82.31,"l":82.24,"n":70,"o":82.31,"t":"2026-09-24T14:00:00Z","v":9099,"vw":82.271982},{"c":82.19,"h":82.23,"l":82.1601,"n":76,"o":82.2297,"t":"2026-09-24T14:15:00Z","v":5312,"vw":82.197091},{"c":82.06,"h":82.21,"l":82.06,"n":46,"o":82.1752,"t":"2026-09-24T14:30:00Z","v":4712,"vw":82.171973},{"c":81.979,"h":82.12,"l":81.9699,"n":67,"o":82.035,"t":"2026-09-24T14:45:00Z","v":33111,"vw":82.014703},{"c":81.86,"h":81.97,"l":81.86,"n":20,"o":81.97,"t":"2026-09-24T15:00:00Z","v":1364,"vw":81.912132},{"c":81.8101,"h":81.885,"l":81.8101,"n":31,"o":81.86,"t":"2026-09-24T15:15:00Z","v":2512,"vw":81.845496},{"c":81.9395,"h":81.9395,"l":81.7601,"n":70,"o":81.81,"t":"2026-09-24T15:30:00Z","v":9332,"vw":81.818752},{"c":81.955,"h":81.99,"l":81.93,"n":73,"o":81.96,"t":"2026-09-24T15:45:00Z","v":12463,"vw":81.970732},{"c":81.97,"h":81.98,"l":81.919,"n":47,"o":81.94,"t":"2026-09-24T16:00:00Z","v":6121,"vw":81.942907},{"c":82.4472,"h":82.4472,"l":81.995,"n":54,"o":81.995,"t":"2026-09-24T16:15:00Z","v":5756,"vw":82.306816},{"c":82.49,"h":82.5799,"l":82.36,"n":17,"o":82.43,"t":"2026-09-24T16:30:00Z","v":1778,"vw":82.48092},{"c":82.41,"h":82.46,"l":82.41,"n":44,"o":82.425,"t":"2026-09-24T16:45:00Z","v":9270,"vw":82.437987},{"c":82.41,"h":82.49,"l":82.33,"n":35,"o":82.38,"t":"2026-09-24T17:00:00Z","v":5663,"vw":82.422525},{"c":82.245,"h":82.415,"l":82.2248,"n":44,"o":82.415,"t":"2026-09-24T17:15:00Z","v":8175,"vw":82.292852},{"c":82.19,"h":82.29,"l":82.19,"n":50,"o":82.27,"t":"2026-09-24T17:30:00Z","v":6344,"vw":82.246927},{"c":82.185,"h":82.21,"l":82.15,"n":26,"o":82.18,"t":"2026-09-24T17:45:00Z","v":7598,"vw":82.160607},{"c":82.2141,"h":82.2141,"l":82.17,"n":5,"o":82.17,"t":"2026-09-24T18:00:00Z","v":631,"vw":82.199521},{"c":82.28,"h":82.28,"l":82.23,"n":60,"o":82.24,"t":"2026-09-24T18:15:00Z","v":6563,"vw":82.264983},{"c":82.27,"h":82.3995,"l":82.225,"n":53,"o":82.285,"t":"2026-09-24T18:30:00Z","v":5998,"vw":82.266632},{"c":82.33,"h":82.33,"l":82.2575,"n":20,"o":82.2575,"t":"2026-09-24T18:45:00Z","v":4776,"vw":82.305035},{"c":82.2065,"h":82.305,"l":82.1801,"n":98,"o":82.3,"t":"2026-09-24T19:00:00Z","v":24581,"vw":82.229832},{"c":82.25,"h":82.2757,"l":82.2,"n":52,"o":82.211,"t":"2026-09-24T19:15:00Z","v":13220,"vw":82.245038},{"c":82.28,"h":82.295,"l":82.24,"n":109,"o":82.265,"t":"2026-09-24T19:30:00Z","v":14470,"vw":82.264995},{"c":82.175,"h":82.34,"l":82.16,"n":274,"o":82.28,"t":"2026-09-24T19:45:00Z","v":26154,"vw":82.256824},{"c":82.24,"h":82.24,"l":82.24,"n":5,"o":82.24,"t":"2026-09-24T20:00:00Z","v":1324,"vw":82.24},{"c":82.3,"h":82.6,"l":82.2,"n":50,"o":82.2,"t":"2026-09-24T23:15:00Z","v":9790,"vw":82.296235},{"c":82.45,"h":82.74,"l":82,"n":253,"o":82.4,"t":"2026-09-25T10:15:00Z","v":48691,"vw":82.402891},{"c":82.9,"h":82.9,"l":82.51,"n":44,"o":82.51,"t":"2026-09-25T10:30:00Z","v":18211,"vw":82.897827},{"c":82.7,"h":82.7,"l":82.65,"n":42,"o":82.65,"t":"2026-09-25T10:45:00Z","v":5138,"vw":82.650981},{"c":82.85,"h":83,"l":82.8,"n":35,"o":82.8,"t":"2026-09-25T11:30:00Z","v":14004,"vw":82.848498},{"c":82.6,"h":82.6,"l":82.5,"n":19,"o":82.5,"t":"2026-09-25T13:15:00Z","v":566,"vw":82.571671},{"c":82.85,"h":82.855,"l":82.79,"n":63,"o":82.79,"t":"2026-09-25T13:30:00Z","v":16208,"vw":82.812363},{"c":82.8,"h":82.8399,"l":82.8,"n":6,"o":82.8399,"t":"2026-09-25T13:45:00Z","v":541,"vw":82.825596},{"c":82.69,"h":82.82,"l":82.58,"n":41,"o":82.82,"t":"2026-09-25T14:00:00Z","v":4580,"vw":82.666592},{"c":82.605,"h":82.66,"l":82.575,"n":34,"o":82.64,"t":"2026-09-25T14:15:00Z","v":5342,"vw":82.613876},{"c":82.58,"h":82.61,"l":82.54,"n":23,"o":82.54,"t":"2026-09-25T14:30:00Z","v":4094,"vw":82.569188},{"c":82.7069,"h":82.7069,"l":82.61,"n":45,"o":82.625,"t":"2026-09-25T14:45:00Z","v":4875,"vw":82.662368},{"c":82.66,"h":82.71,"l":82.5701,"n":23,"o":82.7,"t":"2026-09-25T15:00:00Z","v":3792,"vw":82.628799},{"c":82.7004,"h":82.7056,"l":82.63,"n":47,"o":82.67,"t":"2026-09-25T15:15:00Z","v":3479,"vw":82.668078},{"c":82.66,"h":82.8,"l":82.66,"n":65,"o":82.71,"t":"2026-09-25T15:30:00Z","v":6012,"vw":82.743101},{"c":82.835,"h":82.835,"l":82.58,"n":52,"o":82.6028,"t":"2026-09-25T15:45:00Z","v":6028,"vw":82.740191},{"c":83.18,"h":83.21,"l":82.95,"n":109,"o":82.95,"t":"2026-09-25T16:00:00Z","v":16256,"vw":83.076523},{"c":83.1199,"h":83.215,"l":83.01,"n":90,"o":83.19,"t":"2026-09-25T16:15:00Z","v":8919,"vw":83.102537},{"c":83.09,"h":83.119,"l":83.02,"n":90,"o":83.11,"t":"2026-09-25T16:30:00Z","v":8760,"vw":83.06205},{"c":82.98,"h":83.0399,"l":82.97,"n":46,"o":83.0287,"t":"2026-09-25T16:45:00Z","v":15481,"vw":83.015023},{"c":82.995,"h":83.03,"l":82.97,"n":61,"o":82.97,"t":"2026-09-25T17:00:00Z","v":14538,"vw":82.996833},{"c":83.01,"h":83.02,"l":82.99,"n":38,"o":82.991,"t":"2026-09-25T17:15:00Z","v":2111,"vw":83.00536},{"c":83.0199,"h":83.0199,"l":82.955,"n":29,"o":83.01,"t":"2026-09-25T17:30:00Z","v":2375,"vw":82.982483},{"c":82.9901,"h":83.03,"l":82.9901,"n":15,"o":83.01,"t":"2026-09-25T17:45:00Z","v":1025,"vw":83.007645},{"c":83.03,"h":83.04,"l":83.03,"n":26,"o":83.03,"t":"2026-09-25T18:00:00Z","v":1662,"vw":83.034999},{"c":83.045,"h":83.095,"l":83.045,"n":37,"o":83.08,"t":"2026-09-25T18:15:00Z","v":1783,"vw":83.066777},{"c":83.1,"h":83.14,"l":83.1,"n":13,"o":83.12,"t":"2026-09-25T18:30:00Z","v":982,"vw":83.12},{"c":83.13,"h":83.15,"l":83.125,"n":32,"o":83.13,"t":"2026-09-25T18:45:00Z","v":12017,"vw":83.146907},{"c":83.13,"h":83.16,"l":83.1,"n":56,"o":83.1301,"t":"2026-09-25T19:00:00Z","v":7740,"vw":83.125941},{"c":83.08,"h":83.14,"l":83.08,"n":155,"o":83.12,"t":"2026-09-25T19:15:00Z","v":41242,"vw":83.09984},{"c":83.17,"h":83.175,"l":83.0801,"n":123,"o":83.0899,"t":"2026-09-25T19:30:00Z","v":17783,"vw":83.126101},{"c":83.21,"h":83.21,"l":83.16,"n":185,"o":83.16,"t":"2026-09-25T19:45:00Z","v":20209,"vw":83.179666},{"c":83.19,"h":83.19,"l":83.19,"n":4,"o":83.19,"t":"2026-09-25T20:00:00Z","v":742,"vw":83.19},{"c":83.24,"h":83.25,"l":82.67,"n":142,"o":83.25,"t":"2026-09-25T23:30:00Z","v":18003,"vw":83.154342},{"c":83,"h":83,"l":83,"n":42,"o":83,"t":"2026-09-28T08:00:00Z","v":6032,"vw":83},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-09-28T13:15:00Z","v":198,"vw":82.8},{"c":82.77,"h":82.81,"l":82.715,"n":110,"o":82.76,"t":"2026-09-28T13:30:00Z","v":17856,"vw":82.752538},{"c":82.915,"h":82.94,"l":82.85,"n":41,"o":82.85,"t":"2026-09-28T13:45:00Z","v":4117,"vw":82.889294},{"c":82.845,"h":82.905,"l":82.81,"n":69,"o":82.89,"t":"2026-09-28T14:00:00Z","v":50995,"vw":82.887203},{"c":82.88,"h":82.9487,"l":82.84,"n":67,"o":82.85,"t":"2026-09-28T14:15:00Z","v":7204,"vw":82.88967},{"c":82.67,"h":82.9,"l":82.67,"n":63,"o":82.8999,"t":"2026-09-28T14:30:00Z","v":10222,"vw":82.752985},{"c":82.525,"h":82.62,"l":82.48,"n":66,"o":82.62,"t":"2026-09-28T14:45:00Z","v":5999,"vw":82.568741},{"c":82.4658,"h":82.5599,"l":82.4658,"n":27,"o":82.52,"t":"2026-09-28T15:00:00Z","v":2036,"vw":82.519545},{"c":82.5328,"h":82.575,"l":82.47,"n":38,"o":82.495,"t":"2026-09-28T15:15:00Z","v":3258,"vw":82.502726},{"c":82.5,"h":82.52,"l":82.435,"n":28,"o":82.52,"t":"2026-09-28T15:30:00Z","v":1154,"vw":82.484496},{"c":82.58,"h":82.58,"l":82.46,"n":36,"o":82.46,"t":"2026-09-28T15:45:00Z","v":2720,"vw":82.507592},{"c":82.62,"h":82.625,"l":82.57,"n":37,"o":82.57,"t":"2026-09-28T16:00:00Z","v":2889,"vw":82.597273},{"c":83.15,"h":83.205,"l":82.6,"n":71,"o":82.64,"t":"2026-09-28T16:15:00Z","v":9330,"vw":82.961032},{"c":82.87,"h":83.09,"l":82.87,"n":55,"o":83.09,"t":"2026-09-28T16:30:00Z","v":5384,"vw":82.997226},{"c":82.901,"h":82.95,"l":82.83,"n":39,"o":82.93,"t":"2026-09-28T16:45:00Z","v":3520,"vw":82.909682},{"c":83.16,"h":83.24,"l":82.82,"n":74,"o":82.88,"t":"2026-09-28T17:00:00Z","v":6923,"vw":82.939749},{"c":83,"h":83.14,"l":82.95,"n":38,"o":83.14,"t":"2026-09-28T17:15:00Z","v":5904,"vw":83.013489},{"c":83.02,"h":83.04,"l":82.985,"n":32,"o":83.04,"t":"2026-09-28T17:30:00Z","v":5207,"vw":83.008589},{"c":82.97,"h":83.025,"l":82.97,"n":49,"o":82.985,"t":"2026-09-28T17:45:00Z","v":2499,"vw":82.995477},{"c":82.99,"h":83.035,"l":82.975,"n":34,"o":82.975,"t":"2026-09-28T18:00:00Z","v":7245,"vw":83.006116},{"c":82.995,"h":83.0163,"l":82.97,"n":16,"o":82.975,"t":"2026-09-28T18:15:00Z","v":1724,"vw":82.986845},{"c":82.9429,"h":82.96,"l":82.86,"n":99,"o":82.96,"t":"2026-09-28T18:30:00Z","v":10824,"vw":82.918206},{"c":82.96,"h":82.975,"l":82.9,"n":59,"o":82.94,"t":"2026-09-28T18:45:00Z","v":5269,"vw":82.937298},{"c":82.85,"h":82.96,"l":82.85,"n":100,"o":82.9521,"t":"2026-09-28T19:00:00Z","v":14646,"vw":82.911472},{"c":82.94,"h":82.94,"l":82.85,"n":62,"o":82.89,"t":"2026-09-28T19:15:00Z","v":29217,"vw":82.920287},{"c":82.9,"h":82.94,"l":82.88,"n":141,"o":82.92,"t":"2026-09-28T19:30:00Z","v":12521,"vw":82.903211},{"c":82.8,"h":82.9,"l":82.76,"n":145,"o":82.89,"t":"2026-09-28T19:45:00Z","v":53197,"vw":82.846652},{"c":82.84,"h":82.84,"l":82.84,"n":3,"o":82.84,"t":"2026-09-28T20:00:00Z","v":206,"vw":82.84},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-09-28T21:00:00Z","v":132,"vw":82.85},{"c":82.94,"h":83.15,"l":82.25,"n":181,"o":82.8,"t":"2026-09-29T08:00:00Z","v":7314,"vw":82.741611},{"c":82.8,"h":83.2,"l":82.6,"n":208,"o":82.6,"t":"2026-09-29T09:15:00Z","v":43100,"vw":82.839578},{"c":82.85,"h":82.85,"l":82.8,"n":52,"o":82.8,"t":"2026-09-29T09:30:00Z","v":8004,"vw":82.833015},{"c":82.57,"h":82.9,"l":82.2,"n":190,"o":82.9,"t":"2026-09-29T13:00:00Z","v":10605,"vw":82.570935},{"c":82.5795,"h":82.58,"l":82.4,"n":88,"o":82.58,"t":"2026-09-29T13:30:00Z","v":12514,"vw":82.530027},{"c":82.5733,"h":82.59,"l":82.505,"n":16,"o":82.505,"t":"2026-09-29T13:45:00Z","v":4401,"vw":82.573257},{"c":82.56,"h":82.6299,"l":82.51,"n":144,"o":82.515,"t":"2026-09-29T14:00:00Z","v":17360,"vw":82.543717},{"c":82.6,"h":82.635,"l":82.55,"n":137,"o":82.56,"t":"2026-09-29T14:15:00Z","v":14933,"vw":82.589181},{"c":82.56,"h":82.64,"l":82.52,"n":149,"o":82.595,"t":"2026-09-29T14:30:00Z","v":27510,"vw":82.561037},{"c":82.4985,"h":82.58,"l":82.4985,"n":81,"o":82.55,"t":"2026-09-29T14:45:00Z","v":18766,"vw":82.543809},{"c":82.33,"h":82.495,"l":82.29,"n":75,"o":82.495,"t":"2026-09-29T15:00:00Z","v":8517,"vw":82.368026},{"c":82.14,"h":82.38,"l":82.12,"n":36,"o":82.38,"t":"2026-09-29T15:15:00Z","v":3412,"vw":82.207552},{"c":82.28,"h":82.325,"l":82.26,"n":40,"o":82.29,"t":"2026-09-29T15:30:00Z","v":9831,"vw":82.274024},{"c":82.2326,"h":82.35,"l":82.2,"n":94,"o":82.26,"t":"2026-09-29T15:45:00Z","v":9584,"vw":82.256109},{"c":82.23,"h":82.28,"l":82.185,"n":48,"o":82.235,"t":"2026-09-29T16:00:00Z","v":9555,"vw":82.231555},{"c":82.25,"h":82.25,"l":82.19,"n":41,"o":82.19,"t":"2026-09-29T16:15:00Z","v":6830,"vw":82.201354},{"c":82.13,"h":82.25,"l":82.13,"n":49,"o":82.2226,"t":"2026-09-29T16:30:00Z","v":5303,"vw":82.206397},{"c":82.1,"h":82.16,"l":82.06,"n":59,"o":82.1,"t":"2026-09-29T16:45:00Z","v":7873,"vw":82.116812},{"c":82.1364,"h":82.1364,"l":82.065,"n":26,"o":82.09,"t":"2026-09-29T17:00:00Z","v":6649,"vw":82.089943},{"c":82.15,"h":82.16,"l":82.125,"n":39,"o":82.1534,"t":"2026-09-29T17:15:00Z","v":3434,"vw":82.140097},{"c":82.1563,"h":82.19,"l":82.15,"n":45,"o":82.15,"t":"2026-09-29T17:30:00Z","v":5636,"vw":82.176378},{"c":82.135,"h":82.25,"l":82.11,"n":38,"o":82.24,"t":"2026-09-29T17:45:00Z","v":9323,"vw":82.130749},{"c":82.257,"h":82.3499,"l":82.135,"n":104,"o":82.15,"t":"2026-09-29T18:00:00Z","v":13540,"vw":82.219832},{"c":82.4299,"h":82.43,"l":82.33,"n":64,"o":82.39,"t":"2026-09-29T18:15:00Z","v":8925,"vw":82.361188},{"c":82.5,"h":82.535,"l":82.34,"n":42,"o":82.37,"t":"2026-09-29T18:30:00Z","v":4779,"vw":82.460623},{"c":82.4751,"h":82.4999,"l":82.43,"n":47,"o":82.4999,"t":"2026-09-29T18:45:00Z","v":8001,"vw":82.464385},{"c":82.515,"h":82.55,"l":82.48,"n":284,"o":82.51,"t":"2026-09-29T19:00:00Z","v":16041,"vw":82.516768},{"c":82.505,"h":82.55,"l":82.4701,"n":277,"o":82.515,"t":"2026-09-29T19:15:00Z","v":19764,"vw":82.531386},{"c":82.48,"h":82.56,"l":82.48,"n":128,"o":82.495,"t":"2026-09-29T19:30:00Z","v":19702,"vw":82.535182},{"c":82.48,"h":82.58,"l":82.46,"n":202,"o":82.48,"t":"2026-09-29T19:45:00Z","v":19815,"vw":82.522082},{"c":82.53,"h":82.53,"l":82.53,"n":3,"o":82.53,"t":"2026-09-29T20:00:00Z","v":1968,"vw":82.53},{"c":82.982,"h":82.982,"l":82.54,"n":78,"o":82.54,"t":"2026-09-29T22:45:00Z","v":3621,"vw":82.752048},{"c":82.715,"h":82.89,"l":82.62,"n":95,"o":82.89,"t":"2026-09-30T13:30:00Z","v":12443,"vw":82.77649},{"c":82.76,"h":82.76,"l":82.57,"n":53,"o":82.62,"t":"2026-09-30T13:45:00Z","v":24074,"vw":82.602819},{"c":82.9,"h":82.9,"l":82.7599,"n":39,"o":82.7599,"t":"2026-09-30T14:00:00Z","v":5427,"vw":82.846698},{"c":82.72,"h":82.915,"l":82.68,"n":62,"o":82.88,"t":"2026-09-30T14:15:00Z","v":8780,"vw":82.798458},{"c":82.74,"h":82.7896,"l":82.68,"n":105,"o":82.735,"t":"2026-09-30T14:30:00Z","v":7676,"vw":82.720895},{"c":82.71,"h":82.795,"l":82.71,"n":30,"o":82.76,"t":"2026-09-30T14:45:00Z","v":2849,"vw":82.759273},{"c":82.65,"h":82.68,"l":82.58,"n":55,"o":82.645,"t":"2026-09-30T15:00:00Z","v":6009,"vw":82.632754},{"c":82.63,"h":82.6718,"l":82.5401,"n":59,"o":82.6718,"t":"2026-09-30T15:15:00Z","v":10133,"vw":82.61432},{"c":82.4445,"h":82.69,"l":82.415,"n":61,"o":82.66,"t":"2026-09-30T15:30:00Z","v":7517,"vw":82.555011},{"c":82.5,"h":82.58,"l":82.46,"n":53,"o":82.47,"t":"2026-09-30T15:45:00Z","v":5158,"vw":82.507589},{"c":82.51,"h":82.57,"l":82.48,"n":36,"o":82.5,"t":"2026-09-30T16:00:00Z","v":4438,"vw":82.54101},{"c":82.4883,"h":82.55,"l":82.445,"n":160,"o":82.54,"t":"2026-09-30T16:15:00Z","v":27016,"vw":82.511542},{"c":82.5,"h":82.5,"l":82.43,"n":29,"o":82.45,"t":"2026-09-30T16:30:00Z","v":2832,"vw":82.468622},{"c":82.485,"h":82.5,"l":82.43,"n":86,"o":82.49,"t":"2026-09-30T16:45:00Z","v":10044,"vw":82.467154},{"c":82.455,"h":82.5,"l":82.435,"n":90,"o":82.48,"t":"2026-09-30T17:00:00Z","v":11261,"vw":82.466059},{"c":82.3853,"h":82.44,"l":82.355,"n":13,"o":82.44,"t":"2026-09-30T17:15:00Z","v":2766,"vw":82.385197},{"c":82.39,"h":82.42,"l":82.34,"n":58,"o":82.385,"t":"2026-09-30T17:30:00Z","v":6604,"vw":82.386368},{"c":82.41,"h":82.42,"l":82.3313,"n":66,"o":82.37,"t":"2026-09-30T17:45:00Z","v":11652,"vw":82.368257},{"c":82.33,"h":82.39,"l":82.3101,"n":74,"o":82.3101,"t":"2026-09-30T18:00:00Z","v":36812,"vw":82.361353},{"c":82.3,"h":82.35,"l":82.21,"n":51,"o":82.33,"t":"2026-09-30T18:15:00Z","v":12894,"vw":82.288099},{"c":82.285,"h":82.3,"l":82.18,"n":38,"o":82.2324,"t":"2026-09-30T18:30:00Z","v":3821,"vw":82.265264},{"c":82.27,"h":82.29,"l":82.2067,"n":71,"o":82.285,"t":"2026-09-30T18:45:00Z","v":6165,"vw":82.250543},{"c":82.28,"h":82.28,"l":82.22,"n":86,"o":82.255,"t":"2026-09-30T19:00:00Z","v":10102,"vw":82.251922},{"c":82.225,"h":82.265,"l":82.1701,"n":153,"o":82.265,"t":"2026-09-30T19:15:00Z","v":44225,"vw":82.215247},{"c":82.155,"h":82.24,"l":82.14,"n":137,"o":82.225,"t":"2026-09-30T19:30:00Z","v":19417,"vw":82.192525},{"c":82.15,"h":82.19,"l":82.05,"n":256,"o":82.18,"t":"2026-09-30T19:45:00Z","v":352134,"vw":82.158601},{"c":82.16,"h":82.16,"l":82.16,"n":4,"o":82.16,"t":"2026-09-30T20:00:00Z","v":83781,"vw":82.16},{"c":82.6,"h":82.7,"l":82.05,"n":25,"o":82.7,"t":"2026-09-30T23:30:00Z","v":4171,"vw":82.629119},{"c":82.1,"h":82.4,"l":81.9,"n":720,"o":82.4,"t":"2026-10-01T13:00:00Z","v":110543,"vw":82.142664},{"c":81.64,"h":82.2,"l":81.64,"n":305,"o":82.1,"t":"2026-10-01T13:15:00Z","v":51966,"vw":81.846441},{"c":81.5753,"h":81.89,"l":81.5753,"n":72,"o":81.81,"t":"2026-10-01T13:30:00Z","v":12221,"vw":81.773337},{"c":81.5701,"h":81.65,"l":81.5701,"n":51,"o":81.59,"t":"2026-10-01T13:45:00Z","v":338936,"vw":81.590649},{"c":81.355,"h":81.52,"l":81.3301,"n":59,"o":81.52,"t":"2026-10-01T14:00:00Z","v":7484,"vw":81.385639},{"c":81.27,"h":81.365,"l":81.27,"n":47,"o":81.355,"t":"2026-10-01T14:15:00Z","v":4736,"vw":81.330065},{"c":81.3301,"h":81.48,"l":81.25,"n":77,"o":81.28,"t":"2026-10-01T14:30:00Z","v":8751,"vw":81.388255},{"c":81.145,"h":81.41,"l":81.145,"n":42,"o":81.41,"t":"2026-10-01T14:45:00Z","v":5040,"vw":81.240873},{"c":81.2099,"h":81.2099,"l":80.97,"n":149,"o":81.155,"t":"2026-10-01T15:00:00Z","v":41128,"vw":81.091472},{"c":81.18,"h":81.18,"l":81.13,"n":154,"o":81.1305,"t":"2026-10-01T15:15:00Z","v":36084,"vw":81.162162},{"c":81.05,"h":81.24,"l":80.95,"n":613,"o":81.13,"t":"2026-10-01T15:30:00Z","v":541700,"vw":81.197135},{"c":81.1,"h":81.14,"l":80.93,"n":185,"o":81.02,"t":"2026-10-01T15:45:00Z","v":29563,"vw":81.044428},{"c":81.09,"h":81.17,"l":81.09,"n":179,"o":81.13,"t":"2026-10-01T16:00:00Z","v":33697,"vw":81.129293},{"c":81.15,"h":81.1914,"l":81.09,"n":208,"o":81.1,"t":"2026-10-01T16:15:00Z","v":33403,"vw":81.148819},{"c":81.12,"h":81.23,"l":81.11,"n":184,"o":81.15,"t":"2026-10-01T16:30:00Z","v":32548,"vw":81.149661},{"c":81.035,"h":81.155,"l":81.005,"n":158,"o":81.13,"t":"2026-10-01T16:45:00Z","v":20854,"vw":81.09194},{"c":81.15,"h":81.155,"l":81.01,"n":206,"o":81.05,"t":"2026-10-01T17:00:00Z","v":31882,"vw":81.121022},{"c":81.33,"h":81.39,"l":81.15,"n":179,"o":81.15,"t":"2026-10-01T17:15:00Z","v":37136,"vw":81.29095},{"c":81.39,"h":81.48,"l":81.32,"n":258,"o":81.32,"t":"2026-10-01T17:30:00Z","v":28228,"vw":81.381917},{"c":81.1812,"h":81.4,"l":81.17,"n":209,"o":81.39,"t":"2026-10-01T17:45:00Z","v":24214,"vw":81.29968},{"c":81.12,"h":81.21,"l":81.04,"n":235,"o":81.17,"t":"2026-10-01T18:00:00Z","v":40738,"vw":81.108012},{"c":81.195,"h":81.255,"l":81.11,"n":235,"o":81.125,"t":"2026-10-01T18:15:00Z","v":39146,"vw":81.168097},{"c":81.23,"h":81.31,"l":81.1476,"n":179,"o":81.2,"t":"2026-10-01T18:30:00Z","v":28010,"vw":81.231962},{"c":81.27,"h":81.27,"l":81.2,"n":105,"o":81.24,"t":"2026-10-01T18:45:00Z","v":21131,"vw":81.234486},{"c":81.22,"h":81.28,"l":81.2,"n":167,"o":81.25,"t":"2026-10-01T19:00:00Z","v":27588,"vw":81.232603},{"c":81.25,"h":81.25,"l":81.17,"n":213,"o":81.22,"t":"2026-10-01T19:15:00Z","v":40866,"vw":81.21395},{"c":81.28,"h":81.3149,"l":81.24,"n":180,"o":81.26,"t":"2026-10-01T19:30:00Z","v":43615,"vw":81.283517},{"c":81.3,"h":81.4,"l":81.27,"n":504,"o":81.28,"t":"2026-10-01T19:45:00Z","v":151081,"vw":81.337034},{"c":81.31,"h":81.31,"l":81.31,"n":5,"o":81.31,"t":"2026-10-01T20:00:00Z","v":1227,"vw":81.31},{"c":81.36,"h":81.8,"l":81.36,"n":166,"o":81.45,"t":"2026-10-01T23:00:00Z","v":44329,"vw":81.606688},{"c":81.99,"h":82.02,"l":81.45,"n":156,"o":81.45,"t":"2026-10-01T23:15:00Z","v":29731,"vw":81.807255},{"c":82.2,"h":82.2,"l":82.2,"n":5,"o":82.2,"t":"2026-10-01T23:30:00Z","v":104,"vw":82.2},{"c":81.95,"h":81.95,"l":81.95,"n":1,"o":81.95,"t":"2026-10-01T23:45:00Z","v":101,"vw":81.95},{"c":82,"h":82,"l":81.99,"n":8,"o":81.99,"t":"2026-10-02T12:30:00Z","v":894,"vw":81.99867},{"c":82.04,"h":82.06,"l":81.87,"n":67,"o":81.98,"t":"2026-10-02T13:30:00Z","v":12724,"vw":81.952217},{"c":82.11,"h":82.2,"l":81.96,"n":78,"o":82.135,"t":"2026-10-02T13:45:00Z","v":6269,"vw":82.093877},{"c":82.2251,"h":82.3337,"l":82.19,"n":45,"o":82.3337,"t":"2026-10-02T14:00:00Z","v":7699,"vw":82.266194},{"c":82.25,"h":82.3795,"l":82.23,"n":34,"o":82.23,"t":"2026-10-02T14:15:00Z","v":5747,"vw":82.306489},{"c":82.31,"h":82.375,"l":82.24,"n":107,"o":82.27,"t":"2026-10-02T14:30:00Z","v":26591,"vw":82.274917},{"c":82.2455,"h":82.3788,"l":82.225,"n":66,"o":82.3389,"t":"2026-10-02T14:45:00Z","v":6640,"vw":82.314976},{"c":81.96,"h":82.22,"l":81.955,"n":112,"o":82.22,"t":"2026-10-02T15:00:00Z","v":53979,"vw":82.063214},{"c":81.86,"h":81.98,"l":81.77,"n":35,"o":81.98,"t":"2026-10-02T15:15:00Z","v":2079,"vw":81.848651},{"c":81.985,"h":81.99,"l":81.91,"n":34,"o":81.94,"t":"2026-10-02T15:30:00Z","v":2921,"vw":81.965053},{"c":81.96,"h":81.983,"l":81.95,"n":32,"o":81.975,"t":"2026-10-02T15:45:00Z","v":6437,"vw":81.970484},{"c":82.04,"h":82.04,"l":81.9813,"n":19,"o":81.99,"t":"2026-10-02T16:00:00Z","v":2362,"vw":81.996181},{"c":81.955,"h":82.035,"l":81.94,"n":37,"o":82.01,"t":"2026-10-02T16:15:00Z","v":3818,"vw":81.994081},{"c":81.897,"h":81.95,"l":81.8701,"n":29,"o":81.91,"t":"2026-10-02T16:30:00Z","v":5927,"vw":81.903063},{"c":81.9999,"h":82,"l":81.89,"n":23,"o":81.89,"t":"2026-10-02T16:45:00Z","v":4469,"vw":81.971006},{"c":81.97,"h":82.0299,"l":81.97,"n":27,"o":82.02,"t":"2026-10-02T17:00:00Z","v":3332,"vw":82.007774},{"c":81.88,"h":82.06,"l":81.88,"n":53,"o":82.005,"t":"2026-10-02T17:15:00Z","v":9074,"vw":81.969596},{"c":81.99,"h":81.99,"l":81.875,"n":44,"o":81.875,"t":"2026-10-02T17:30:00Z","v":3937,"vw":81.958973},{"c":82.0248,"h":82.079,"l":81.99,"n":74,"o":82.0141,"t":"2026-10-02T17:45:00Z","v":21770,"vw":82.032712},{"c":82.0694,"h":82.07,"l":82,"n":18,"o":82.01,"t":"2026-10-02T18:00:00Z","v":2271,"vw":82.022409},{"c":82.0241,"h":82.04,"l":81.99,"n":48,"o":82.04,"t":"2026-10-02T18:15:00Z","v":10169,"vw":82.014775},{"c":82.06,"h":82.1088,"l":82.0247,"n":33,"o":82.0322,"t":"2026-10-02T18:30:00Z","v":3874,"vw":82.051472},{"c":82.095,"h":82.12,"l":82.0455,"n":53,"o":82.098,"t":"2026-10-02T18:45:00Z","v":16444,"vw":82.085809},{"c":82.14,"h":82.14,"l":82.085,"n":72,"o":82.0883,"t":"2026-10-02T19:00:00Z","v":8161,"vw":82.113421},{"c":82.19,"h":82.23,"l":82.13,"n":136,"o":82.1422,"t":"2026-10-02T19:15:00Z","v":19868,"vw":82.183974},{"c":82.26,"h":82.26,"l":82.18,"n":75,"o":82.21,"t":"2026-10-02T19:30:00Z","v":31415,"vw":82.230569},{"c":82.22,"h":82.27,"l":82.18,"n":155,"o":82.25,"t":"2026-10-02T19:45:00Z","v":53254,"vw":82.211636},{"c":82.23,"h":82.23,"l":82.23,"n":4,"o":82.23,"t":"2026-10-02T20:00:00Z","v":941,"vw":82.23},{"c":82.4,"h":82.5,"l":82.25,"n":48,"o":82.25,"t":"2026-10-02T23:00:00Z","v":8318,"vw":82.447521},{"c":82,"h":82.1,"l":82,"n":70,"o":82.1,"t":"2026-10-05T10:00:00Z","v":12292,"vw":82.075646},{"c":82.06,"h":82.3,"l":82.05,"n":96,"o":82.3,"t":"2026-10-05T10:15:00Z","v":4332,"vw":82.159639},{"c":82.04,"h":82.2,"l":82.04,"n":59,"o":82.1,"t":"2026-10-05T10:30:00Z","v":9640,"vw":82.1},{"c":82.05,"h":82.08,"l":81.5,"n":158,"o":81.5,"t":"2026-10-05T11:30:00Z","v":7734,"vw":81.987413},{"c":82,"h":82.14,"l":81.65,"n":251,"o":81.9,"t":"2026-10-05T12:15:00Z","v":22479,"vw":81.952851},{"c":82.07,"h":82.11,"l":82.07,"n":49,"o":82.11,"t":"2026-10-05T12:30:00Z","v":1243,"vw":82.093009},{"c":82.05,"h":82.06,"l":82,"n":40,"o":82,"t":"2026-10-05T12:45:00Z","v":12441,"vw":82.025616},{"c":81.81,"h":81.9375,"l":81.81,"n":41,"o":81.9,"t":"2026-10-05T13:30:00Z","v":10428,"vw":81.901438},{"c":81.78,"h":81.87,"l":81.705,"n":35,"o":81.7461,"t":"2026-10-05T13:45:00Z","v":4154,"vw":81.753694},{"c":82,"h":82,"l":81.75,"n":26,"o":81.77,"t":"2026-10-05T14:00:00Z","v":4124,"vw":81.845197},{"c":82.0191,"h":82.1,"l":82.005,"n":51,"o":82.04,"t":"2026-10-05T14:15:00Z","v":11780,"vw":82.047084},{"c":82.1,"h":82.1,"l":82,"n":83,"o":82.03,"t":"2026-10-05T14:30:00Z","v":10423,"vw":82.03959},{"c":82.14,"h":82.14,"l":82.08,"n":19,"o":82.08,"t":"2026-10-05T14:45:00Z","v":2501,"vw":82.114488},{"c":82.04,"h":82.1301,"l":82.02,"n":24,"o":82.1301,"t":"2026-10-05T15:00:00Z","v":2727,"vw":82.059648},{"c":82,"h":82.025,"l":81.95,"n":36,"o":82.0199,"t":"2026-10-05T15:15:00Z","v":4782,"vw":81.984508},{"c":82.12,"h":82.15,"l":82.02,"n":108,"o":82.055,"t":"2026-10-05T15:30:00Z","v":118845,"vw":82.14053},{"c":82.11,"h":82.1399,"l":82.075,"n":72,"o":82.11,"t":"2026-10-05T15:45:00Z","v":11769,"vw":82.088909},{"c":82.105,"h":82.112,"l":82.07,"n":26,"o":82.105,"t":"2026-10-05T16:00:00Z","v":4769,"vw":82.08775},{"c":82.15,"h":82.1688,"l":82.105,"n":38,"o":82.13,"t":"2026-10-05T16:15:00Z","v":5446,"vw":82.123775},{"c":82.1697,"h":82.1699,"l":82.14,"n":14,"o":82.14,"t":"2026-10-05T16:30:00Z","v":2222,"vw":82.153261},{"c":82.145,"h":82.1698,"l":82.145,"n":24,"o":82.15,"t":"2026-10-05T16:45:00Z","v":4369,"vw":82.149544},{"c":82.095,"h":82.1117,"l":82.09,"n":17,"o":82.11,"t":"2026-10-05T17:00:00Z","v":3334,"vw":82.105615},{"c":82.11,"h":82.14,"l":82.1,"n":43,"o":82.1,"t":"2026-10-05T17:15:00Z","v":5231,"vw":82.119702},{"c":82.165,"h":82.18,"l":82.1029,"n":119,"o":82.13,"t":"2026-10-05T17:30:00Z","v":31480,"vw":82.129192},{"c":82.24,"h":82.26,"l":82.18,"n":94,"o":82.19,"t":"2026-10-05T17:45:00Z","v":7455,"vw":82.216534},{"c":82.28,"h":82.28,"l":82.25,"n":42,"o":82.26,"t":"2026-10-05T18:00:00Z","v":4065,"vw":82.269858},{"c":82.29,"h":82.29,"l":82.2675,"n":25,"o":82.2675,"t":"2026-10-05T18:15:00Z","v":3051,"vw":82.274753},{"c":82.28,"h":82.31,"l":82.264,"n":25,"o":82.31,"t":"2026-10-05T18:30:00Z","v":3039,"vw":82.289589},{"c":82.32,"h":82.32,"l":82.27,"n":41,"o":82.3,"t":"2026-10-05T18:45:00Z","v":3842,"vw":82.295579},{"c":82.385,"h":82.39,"l":82.315,"n":110,"o":82.32,"t":"2026-10-05T19:00:00Z","v":21796,"vw":82.35682},{"c":82.42,"h":82.4399,"l":82.385,"n":140,"o":82.385,"t":"2026-10-05T19:15:00Z","v":11046,"vw":82.403964},{"c":82.395,"h":82.42,"l":82.38,"n":104,"o":82.4164,"t":"2026-10-05T19:30:00Z","v":17644,"vw":82.396831},{"c":82.32,"h":82.4,"l":82.27,"n":243,"o":82.4,"t":"2026-10-05T19:45:00Z","v":28205,"vw":82.339754},{"c":82.31,"h":82.31,"l":82.31,"n":6,"o":82.31,"t":"2026-10-05T20:00:00Z","v":108363,"vw":82.31},{"c":82.4,"h":82.4,"l":82.4,"n":9,"o":82.4,"t":"2026-10-05T23:00:00Z","v":3996,"vw":82.4},{"c":82.4,"h":82.4,"l":82.4,"n":4,"o":82.4,"t":"2026-10-05T23:15:00Z","v":3984,"vw":82.4},{"c":82.65,"h":82.65,"l":82.65,"n":1,"o":82.65,"t":"2026-10-06T09:30:00Z","v":100,"vw":82.65},{"c":82.4,"h":82.5,"l":82.4,"n":67,"o":82.5,"t":"2026-10-06T11:30:00Z","v":5474,"vw":82.493193},{"c":82.84,"h":82.85,"l":82.55,"n":105,"o":82.82,"t":"2026-10-06T11:45:00Z","v":8343,"vw":82.667924},{"c":82.81,"h":82.95,"l":82.81,"n":25,"o":82.95,"t":"2026-10-06T12:00:00Z","v":879,"vw":82.830479},{"c":82.82,"h":82.93,"l":82.81,"n":11,"o":82.92,"t":"2026-10-06T13:15:00Z","v":2036,"vw":82.880708},{"c":82.78,"h":82.85,"l":82.73,"n":112,"o":82.75,"t":"2026-10-06T13:30:00Z","v":24093,"vw":82.781121},{"c":82.76,"h":82.795,"l":82.72,"n":51,"o":82.72,"t":"2026-10-06T13:45:00Z","v":61133,"vw":82.720728},{"c":82.79,"h":82.83,"l":82.745,"n":107,"o":82.745,"t":"2026-10-06T14:00:00Z","v":11446,"vw":82.776857},{"c":82.59,"h":82.79,"l":82.57,"n":111,"o":82.755,"t":"2026-10-06T14:15:00Z","v":11856,"vw":82.662972},{"c":82.655,"h":82.68,"l":82.59,"n":33,"o":82.59,"t":"2026-10-06T14:30:00Z","v":3502,"vw":82.646607},{"c":82.77,"h":82.77,"l":82.655,"n":61,"o":82.655,"t":"2026-10-06T14:45:00Z","v":6073,"vw":82.709584},{"c":82.88,"h":82.88,"l":82.77,"n":54,"o":82.775,"t":"2026-10-06T15:00:00Z","v":7163,"vw":82.811512},{"c":82.86,"h":82.88,"l":82.83,"n":96,"o":82.865,"t":"2026-10-06T15:15:00Z","v":15571,"vw":82.859532},{"c":82.875,"h":82.89,"l":82.835,"n":75,"o":82.8495,"t":"2026-10-06T15:30:00Z","v":11151,"vw":82.862699},{"c":82.8764,"h":82.91,"l":82.86,"n":78,"o":82.87,"t":"2026-10-06T15:45:00Z","v":9714,"vw":82.884812},{"c":82.81,"h":82.87,"l":82.795,"n":59,"o":82.87,"t":"2026-10-06T16:00:00Z","v":14138,"vw":82.819996},{"c":82.73,"h":82.8,"l":82.73,"n":43,"o":82.8,"t":"2026-10-06T16:15:00Z","v":5467,"vw":82.761063},{"c":82.73,"h":82.78,"l":82.68,"n":97,"o":82.74,"t":"2026-10-06T16:30:00Z","v":17118,"vw":82.724388},{"c":82.6701,"h":82.72,"l":82.66,"n":44,"o":82.7118,"t":"2026-10-06T16:45:00Z","v":14441,"vw":82.680436},{"c":82.71,"h":82.75,"l":82.65,"n":47,"o":82.65,"t":"2026-10-06T17:00:00Z","v":6436,"vw":82.700253},{"c":82.6999,"h":82.7,"l":82.645,"n":63,"o":82.69,"t":"2026-10-06T17:15:00Z","v":10180,"vw":82.676359},{"c":82.7217,"h":82.7217,"l":82.67,"n":22,"o":82.705,"t":"2026-10-06T17:30:00Z","v":7491,"vw":82.692609},{"c":82.73,"h":82.752,"l":82.72,"n":31,"o":82.72,"t":"2026-10-06T17:45:00Z","v":3357,"vw":82.734873},{"c":82.75,"h":82.75,"l":82.7101,"n":59,"o":82.74,"t":"2026-10-06T18:00:00Z","v":16250,"vw":82.724707},{"c":82.65,"h":82.735,"l":82.64,"n":22,"o":82.735,"t":"2026-10-06T18:15:00Z","v":3265,"vw":82.687267},{"c":82.62,"h":82.645,"l":82.62,"n":7,"o":82.645,"t":"2026-10-06T18:30:00Z","v":998,"vw":82.632162},{"c":82.675,"h":82.675,"l":82.6355,"n":40,"o":82.65,"t":"2026-10-06T18:45:00Z","v":6610,"vw":82.652395},{"c":82.67,"h":82.6999,"l":82.64,"n":86,"o":82.67,"t":"2026-10-06T19:00:00Z","v":18622,"vw":82.667427},{"c":82.65,"h":82.693,"l":82.62,"n":76,"o":82.67,"t":"2026-10-06T19:15:00Z","v":18877,"vw":82.658591},{"c":82.5601,"h":82.625,"l":82.55,"n":130,"o":82.625,"t":"2026-10-06T19:30:00Z","v":19132,"vw":82.583893},{"c":82.59,"h":82.601,"l":82.545,"n":177,"o":82.56,"t":"2026-10-06T19:45:00Z","v":23394,"vw":82.580656},{"c":82.55,"h":82.55,"l":82.55,"n":4,"o":82.55,"t":"2026-10-06T20:00:00Z","v":553,"vw":82.55},{"c":82.71,"h":82.71,"l":82.71,"n":15,"o":82.71,"t":"2026-10-06T23:00:00Z","v":301,"vw":82.71},{"c":82,"h":82.3,"l":82,"n":3,"o":82.3,"t":"2026-10-07T10:00:00Z","v":300,"vw":82.1},{"c":81.8,"h":82.5,"l":81.8,"n":123,"o":81.9,"t":"2026-10-07T10:15:00Z","v":8983,"vw":82.27164},{"c":81.92,"h":81.92,"l":81.92,"n":1,"o":81.92,"t":"2026-10-07T10:30:00Z","v":100,"vw":81.92},{"c":81.79,"h":82,"l":81.5,"n":62,"o":81.8,"t":"2026-10-07T11:45:00Z","v":4012,"vw":81.929526},{"c":81.75,"h":81.75,"l":81.75,"n":3,"o":81.75,"t":"2026-10-07T12:45:00Z","v":2985,"vw":81.75},{"c":81.84,"h":81.84,"l":81.45,"n":38,"o":81.45,"t":"2026-10-07T13:00:00Z","v":2025,"vw":81.473494},{"c":81.24,"h":81.35,"l":81.24,"n":27,"o":81.35,"t":"2026-10-07T13:15:00Z","v":2700,"vw":81.267137},{"c":81.2,"h":81.41,"l":81.2,"n":91,"o":81.35,"t":"2026-10-07T13:30:00Z","v":16312,"vw":81.305562},{"c":81.255,"h":81.255,"l":81.17,"n":30,"o":81.22,"t":"2026-10-07T13:45:00Z","v":2742,"vw":81.218858},{"c":81.24,"h":81.3,"l":81.2251,"n":83,"o":81.26,"t":"2026-10-07T14:00:00Z","v":20089,"vw":81.283133},{"c":81.365,"h":81.413,"l":81.24,"n":123,"o":81.26,"t":"2026-10-07T14:15:00Z","v":17510,"vw":81.297451},{"c":81.36,"h":81.4279,"l":81.34,"n":74,"o":81.34,"t":"2026-10-07T14:30:00Z","v":10830,"vw":81.377856},{"c":81.51,"h":81.51,"l":81.36,"n":89,"o":81.38,"t":"2026-10-07T14:45:00Z","v":13115,"vw":81.412779},{"c":81.51,"h":81.51,"l":81.42,"n":62,"o":81.51,"t":"2026-10-07T15:00:00Z","v":5101,"vw":81.479863},{"c":81.415,"h":81.52,"l":81.39,"n":60,"o":81.52,"t":"2026-10-07T15:15:00Z","v":5547,"vw":81.419581},{"c":81.59,"h":81.61,"l":81.43,"n":99,"o":81.455,"t":"2026-10-07T15:30:00Z","v":13642,"vw":81.546979},{"c":81.59,"h":81.5988,"l":81.5401,"n":46,"o":81.565,"t":"2026-10-07T15:45:00Z","v":6573,"vw":81.564339},{"c":81.625,"h":81.6675,"l":81.52,"n":97,"o":81.58,"t":"2026-10-07T16:00:00Z","v":28729,"vw":81.542695},{"c":81.64,"h":81.68,"l":81.58,"n":51,"o":81.5901,"t":"2026-10-07T16:15:00Z","v":127481,"vw":81.581743},{"c":81.565921,"h":81.66,"l":81.55,"n":27,"o":81.64,"t":"2026-10-07T16:30:00Z","v":5756,"vw":81.580303},{"c":81.575,"h":81.59,"l":81.5101,"n":61,"o":81.5794,"t":"2026-10-07T16:45:00Z","v":9167,"vw":81.557607},{"c":81.7,"h":81.7499,"l":81.57,"n":39,"o":81.58,"t":"2026-10-07T17:00:00Z","v":3634,"vw":81.674608},{"c":81.6993,"h":81.768,"l":81.6993,"n":45,"o":81.71,"t":"2026-10-07T17:15:00Z","v":7553,"vw":81.717025},{"c":81.7,"h":81.72,"l":81.6777,"n":36,"o":81.69,"t":"2026-10-07T17:30:00Z","v":3350,"vw":81.691307},{"c":81.685,"h":81.72,"l":81.64,"n":53,"o":81.7,"t":"2026-10-07T17:45:00Z","v":9504,"vw":81.667134},{"c":81.73,"h":81.7737,"l":81.67,"n":18,"o":81.67,"t":"2026-10-07T18:00:00Z","v":4420,"vw":81.728213},{"c":81.72,"h":81.72,"l":81.67,"n":31,"o":81.7012,"t":"2026-10-07T18:15:00Z","v":3274,"vw":81.686932},{"c":81.6401,"h":81.695,"l":81.64,"n":229,"o":81.695,"t":"2026-10-07T18:30:00Z","v":33194,"vw":81.660856},{"c":81.6916,"h":81.7399,"l":81.6701,"n":71,"o":81.705,"t":"2026-10-07T18:45:00Z","v":11833,"vw":81.713787},{"c":81.63,"h":81.71,"l":81.59,"n":121,"o":81.705,"t":"2026-10-07T19:00:00Z","v":15214,"vw":81.663354},{"c":81.645,"h":81.68,"l":81.6101,"n":88,"o":81.635,"t":"2026-10-07T19:15:00Z","v":24006,"vw":81.641444},{"c":81.63,"h":81.68,"l":81.62,"n":64,"o":81.67,"t":"2026-10-07T19:30:00Z","v":8217,"vw":81.648942},{"c":81.63,"h":81.675,"l":81.5701,"n":178,"o":81.63,"t":"2026-10-07T19:45:00Z","v":18664,"vw":81.628842},{"c":81.63,"h":81.63,"l":81.63,"n":12,"o":81.63,"t":"2026-10-07T20:00:00Z","v":790,"vw":81.63},{"c":81,"h":81,"l":81,"n":68,"o":81,"t":"2026-10-08T11:30:00Z","v":5620,"vw":81},{"c":80.85,"h":80.85,"l":80.7,"n":48,"o":80.7,"t":"2026-10-08T11:45:00Z","v":6294,"vw":80.802049},{"c":80.99,"h":80.99,"l":80.99,"n":2,"o":80.99,"t":"2026-10-08T13:15:00Z","v":302,"vw":80.99},{"c":81.19,"h":81.24,"l":81.0933,"n":49,"o":81.19,"t":"2026-10-08T13:30:00Z","v":9734,"vw":81.182579},{"c":81.208,"h":81.26,"l":81.1501,"n":38,"o":81.17,"t":"2026-10-08T13:45:00Z","v":9295,"vw":81.196415},{"c":81.2,"h":81.27,"l":81.19,"n":107,"o":81.215,"t":"2026-10-08T14:00:00Z","v":14897,"vw":81.232858},{"c":81.3799,"h":81.3799,"l":81.215,"n":64,"o":81.215,"t":"2026-10-08T14:15:00Z","v":8179,"vw":81.301293},{"c":81.25,"h":81.435,"l":81.24,"n":131,"o":81.36,"t":"2026-10-08T14:30:00Z","v":14714,"vw":81.330149},{"c":81.0859,"h":81.26,"l":81.0859,"n":58,"o":81.26,"t":"2026-10-08T14:45:00Z","v":8868,"vw":81.191803},{"c":80.97,"h":81.06,"l":80.97,"n":130,"o":81.06,"t":"2026-10-08T15:00:00Z","v":14779,"vw":81.036904},{"c":80.93,"h":80.95,"l":80.8643,"n":55,"o":80.93,"t":"2026-10-08T15:15:00Z","v":8699,"vw":80.90098},{"c":80.83,"h":80.88,"l":80.8,"n":44,"o":80.88,"t":"2026-10-08T15:30:00Z","v":5916,"vw":80.831352},{"c":80.8,"h":80.85,"l":80.8,"n":22,"o":80.84,"t":"2026-10-08T15:45:00Z","v":3969,"vw":80.823918},{"c":80.84,"h":80.85,"l":80.78,"n":92,"o":80.81,"t":"2026-10-08T16:00:00Z","v":16402,"vw":80.814643},{"c":81.06,"h":81.24,"l":80.8605,"n":107,"o":80.865,"t":"2026-10-08T16:15:00Z","v":13663,"vw":81.019601},{"c":81.03,"h":81.11,"l":80.96,"n":164,"o":81.05,"t":"2026-10-08T16:30:00Z","v":30905,"vw":81.034475},{"c":80.985,"h":81.055,"l":80.93,"n":269,"o":81.01,"t":"2026-10-08T16:45:00Z","v":49804,"vw":80.967544},{"c":81.12,"h":81.12,"l":80.92,"n":89,"o":80.975,"t":"2026-10-08T17:00:00Z","v":11899,"vw":80.979202},{"c":81.15,"h":81.203,"l":81.105,"n":136,"o":81.16,"t":"2026-10-08T17:15:00Z","v":19020,"vw":81.160489},{"c":81.28,"h":81.28,"l":81.14,"n":46,"o":81.14,"t":"2026-10-08T17:30:00Z","v":6570,"vw":81.224032},{"c":81.23,"h":81.26,"l":81.175,"n":32,"o":81.26,"t":"2026-10-08T17:45:00Z","v":10906,"vw":81.204022},{"c":81.165,"h":81.24,"l":81.15,"n":43,"o":81.24,"t":"2026-10-08T18:00:00Z","v":4456,"vw":81.190828},{"c":81.2376,"h":81.242,"l":81.17,"n":58,"o":81.2335,"t":"2026-10-08T18:15:00Z","v":6687,"vw":81.210041},{"c":81.18,"h":81.1898,"l":81.14,"n":59,"o":81.18,"t":"2026-10-08T18:30:00Z","v":5070,"vw":81.16567},{"c":81.1956,"h":81.23,"l":81.175,"n":59,"o":81.18,"t":"2026-10-08T18:45:00Z","v":8592,"vw":81.196147},{"c":81.28,"h":81.29,"l":81.2,"n":77,"o":81.205,"t":"2026-10-08T19:00:00Z","v":8694,"vw":81.246205},{"c":81.24,"h":81.335,"l":81.235,"n":135,"o":81.26,"t":"2026-10-08T19:15:00Z","v":36514,"vw":81.263823},{"c":81.25,"h":81.2699,"l":81.21,"n":194,"o":81.2699,"t":"2026-10-08T19:30:00Z","v":54448,"vw":81.224712},{"c":81.31,"h":81.3228,"l":81.24,"n":167,"o":81.26,"t":"2026-10-08T19:45:00Z","v":29225,"vw":81.260901},{"c":81.31,"h":81.31,"l":81.31,"n":6,"o":81.31,"t":"2026-10-08T20:00:00Z","v":7806,"vw":81.31},{"c":81.6,"h":81.6,"l":81.5,"n":51,"o":81.5,"t":"2026-10-08T23:45:00Z","v":8196,"vw":81.549975},{"c":81.5,"h":81.5,"l":81.5,"n":12,"o":81.5,"t":"2026-10-09T11:00:00Z","v":4003,"vw":81.5},{"c":81.5,"h":81.8,"l":81.2,"n":177,"o":81.2,"t":"2026-10-09T11:15:00Z","v":7023,"vw":81.535706},{"c":81.4,"h":81.4,"l":81.4,"n":25,"o":81.4,"t":"2026-10-09T12:00:00Z","v":1452,"vw":81.4},{"c":81.645,"h":81.75,"l":81.61,"n":130,"o":81.72,"t":"2026-10-09T13:30:00Z","v":21474,"vw":81.708927},{"c":81.682,"h":81.71,"l":81.605,"n":43,"o":81.605,"t":"2026-10-09T13:45:00Z","v":4128,"vw":81.647992},{"c":81.6,"h":81.68,"l":81.58,"n":45,"o":81.68,"t":"2026-10-09T14:00:00Z","v":3407,"vw":81.611357},{"c":81.5817,"h":81.64,"l":81.555,"n":90,"o":81.64,"t":"2026-10-09T14:15:00Z","v":5316,"vw":81.58662},{"c":81.5792,"h":81.61,"l":81.545,"n":94,"o":81.575,"t":"2026-10-09T14:30:00Z","v":10614,"vw":81.590677},{"c":81.57,"h":81.59,"l":81.545,"n":321,"o":81.58,"t":"2026-10-09T14:45:00Z","v":91304,"vw":81.578297},{"c":81.6125,"h":81.64,"l":81.54,"n":229,"o":81.58,"t":"2026-10-09T15:00:00Z","v":24408,"vw":81.586991},{"c":81.63,"h":81.67,"l":81.6175,"n":115,"o":81.62,"t":"2026-10-09T15:15:00Z","v":17107,"vw":81.640856},{"c":81.61,"h":81.6299,"l":81.58,"n":51,"o":81.59,"t":"2026-10-09T15:30:00Z","v":4698,"vw":81.592428},{"c":81.6499,"h":81.65,"l":81.59,"n":44,"o":81.59,"t":"2026-10-09T15:45:00Z","v":12237,"vw":81.628837},{"c":81.64,"h":81.65,"l":81.61,"n":22,"o":81.615,"t":"2026-10-09T16:00:00Z","v":2194,"vw":81.630894},{"c":81.64,"h":81.64,"l":81.62,"n":36,"o":81.64,"t":"2026-10-09T16:15:00Z","v":5125,"vw":81.628452},{"c":81.65,"h":81.67,"l":81.6201,"n":53,"o":81.635,"t":"2026-10-09T16:30:00Z","v":12011,"vw":81.638952},{"c":81.63,"h":81.69,"l":81.6101,"n":41,"o":81.67,"t":"2026-10-09T16:45:00Z","v":6492,"vw":81.647391},{"c":81.67,"h":81.67,"l":81.63,"n":42,"o":81.63,"t":"2026-10-09T17:00:00Z","v":10459,"vw":81.65972},{"c":81.6464,"h":81.679,"l":81.6301,"n":32,"o":81.65,"t":"2026-10-09T17:15:00Z","v":4397,"vw":81.660568},{"c":81.69,"h":81.71,"l":81.66,"n":46,"o":81.66,"t":"2026-10-09T17:30:00Z","v":5751,"vw":81.686195},{"c":81.73,"h":81.73,"l":81.685,"n":52,"o":81.695,"t":"2026-10-09T17:45:00Z","v":5200,"vw":81.707108},{"c":81.76,"h":81.7799,"l":81.73,"n":30,"o":81.73,"t":"2026-10-09T18:00:00Z","v":4248,"vw":81.737198},{"c":81.77,"h":81.77,"l":81.745,"n":57,"o":81.76,"t":"2026-10-09T18:15:00Z","v":7254,"vw":81.761962},{"c":81.76,"h":81.77,"l":81.745,"n":59,"o":81.76,"t":"2026-10-09T18:30:00Z","v":7683,"vw":81.759292},{"c":81.84,"h":81.86,"l":81.79,"n":58,"o":81.79,"t":"2026-10-09T18:45:00Z","v":4873,"vw":81.842688},{"c":81.855,"h":81.89,"l":81.84,"n":264,"o":81.84,"t":"2026-10-09T19:00:00Z","v":51657,"vw":81.864704},{"c":81.84,"h":81.87,"l":81.83,"n":88,"o":81.86,"t":"2026-10-09T19:15:00Z","v":13059,"vw":81.853364},{"c":81.845,"h":81.861,"l":81.8364,"n":114,"o":81.8364,"t":"2026-10-09T19:30:00Z","v":12193,"vw":81.850923},{"c":81.85,"h":81.85,"l":81.815,"n":80,"o":81.845,"t":"2026-10-09T19:45:00Z","v":8891,"vw":81.828054},{"c":81.84,"h":81.84,"l":81.84,"n":3,"o":81.84,"t":"2026-10-09T20:00:00Z","v":399,"vw":81.84},{"c":82.2,"h":82.2,"l":82,"n":56,"o":82,"t":"2026-10-12T11:30:00Z","v":5019,"vw":82.089954},{"c":82,"h":82,"l":81.4,"n":38,"o":81.4,"t":"2026-10-12T12:15:00Z","v":4829,"vw":81.930533},{"c":81.77,"h":81.86,"l":81.77,"n":43,"o":81.86,"t":"2026-10-12T13:30:00Z","v":9079,"vw":81.842772},{"c":81.84,"h":81.8599,"l":81.77,"n":31,"o":81.8275,"t":"2026-10-12T13:45:00Z","v":3983,"vw":81.830809},{"c":81.81,"h":81.85,"l":81.76,"n":89,"o":81.85,"t":"2026-10-12T14:00:00Z","v":11567,"vw":81.813331},{"c":81.75,"h":81.8,"l":81.75,"n":42,"o":81.785,"t":"2026-10-12T14:15:00Z","v":6333,"vw":81.78555},{"c":81.77,"h":81.8181,"l":81.73,"n":66,"o":81.75,"t":"2026-10-12T14:30:00Z","v":8865,"vw":81.773618},{"c":81.75,"h":81.78,"l":81.69,"n":25,"o":81.78,"t":"2026-10-12T14:45:00Z","v":4434,"vw":81.75761},{"c":81.75,"h":81.7575,"l":81.71,"n":44,"o":81.72,"t":"2026-10-12T15:00:00Z","v":4620,"vw":81.737193},{"c":81.72,"h":81.745,"l":81.69,"n":31,"o":81.745,"t":"2026-10-12T15:15:00Z","v":3125,"vw":81.721262},{"c":81.81,"h":81.83,"l":81.7158,"n":56,"o":81.7158,"t":"2026-10-12T15:30:00Z","v":9208,"vw":81.777691},{"c":81.8,"h":81.8168,"l":81.75,"n":61,"o":81.8,"t":"2026-10-12T15:45:00Z","v":8176,"vw":81.783064},{"c":81.76,"h":81.805,"l":81.7414,"n":18,"o":81.772,"t":"2026-10-12T16:00:00Z","v":4285,"vw":81.770502},{"c":81.7298,"h":81.75,"l":81.71,"n":24,"o":81.75,"t":"2026-10-12T16:15:00Z","v":4720,"vw":81.726145},{"c":81.68,"h":81.72,"l":81.655,"n":54,"o":81.71,"t":"2026-10-12T16:30:00Z","v":6389,"vw":81.696023},{"c":81.69,"h":81.69,"l":81.67,"n":20,"o":81.67,"t":"2026-10-12T16:45:00Z","v":2470,"vw":81.681991},{"c":81.72,"h":81.725,"l":81.69,"n":17,"o":81.69,"t":"2026-10-12T17:00:00Z","v":1935,"vw":81.70629},{"c":81.7399,"h":81.7399,"l":81.7101,"n":24,"o":81.722,"t":"2026-10-12T17:15:00Z","v":2524,"vw":81.725427},{"c":81.72,"h":81.73,"l":81.7,"n":70,"o":81.72,"t":"2026-10-12T17:30:00Z","v":9273,"vw":81.714661},{"c":81.71,"h":81.73,"l":81.7,"n":89,"o":81.72,"t":"2026-10-12T17:45:00Z","v":14019,"vw":81.713677},{"c":81.71,"h":81.725,"l":81.69,"n":40,"o":81.71,"t":"2026-10-12T18:00:00Z","v":6092,"vw":81.708868},{"c":81.68,"h":81.7099,"l":81.68,"n":13,"o":81.6896,"t":"2026-10-12T18:15:00Z","v":2464,"vw":81.687572},{"c":81.65,"h":81.684,"l":81.65,"n":32,"o":81.67,"t":"2026-10-12T18:30:00Z","v":3186,"vw":81.672046},{"c":81.615,"h":81.68,"l":81.61,"n":38,"o":81.68,"t":"2026-10-12T18:45:00Z","v":2564,"vw":81.625228},{"c":81.62,"h":81.64,"l":81.6,"n":71,"o":81.63,"t":"2026-10-12T19:00:00Z","v":9743,"vw":81.619736},{"c":81.64,"h":81.65,"l":81.6066,"n":111,"o":81.6066,"t":"2026-10-12T19:15:00Z","v":14972,"vw":81.628182},{"c":81.641,"h":81.6799,"l":81.62,"n":90,"o":81.64,"t":"2026-10-12T19:30:00Z","v":9074,"vw":81.646882},{"c":81.61,"h":81.6599,"l":81.61,"n":144,"o":81.63,"t":"2026-10-12T19:45:00Z","v":14123,"vw":81.627415},{"c":81.61,"h":81.61,"l":81.61,"n":4,"o":81.61,"t":"2026-10-12T20:00:00Z","v":304,"vw":81.61},{"c":80.758,"h":80.758,"l":80.758,"n":1,"o":80.758,"t":"2026-10-12T22:15:00Z","v":555,"vw":80.758},{"c":81.95,"h":81.98,"l":81.6,"n":665,"o":81.8,"t":"2026-10-13T11:15:00Z","v":14892,"vw":81.836267},{"c":82.01,"h":82.01,"l":81.5,"n":83,"o":81.99,"t":"2026-10-13T11:30:00Z","v":4871,"vw":81.795548},{"c":82.1,"h":82.5,"l":81.92,"n":44,"o":81.92,"t":"2026-10-13T12:00:00Z","v":5265,"vw":82.162862},{"c":82,"h":82,"l":81.97,"n":13,"o":81.97,"t":"2026-10-13T13:00:00Z","v":737,"vw":81.990509},{"c":82.14,"h":82.14,"l":82.14,"n":1,"o":82.14,"t":"2026-10-13T13:15:00Z","v":100,"vw":82.14},{"c":82.1,"h":82.16,"l":82.055,"n":29,"o":82.13,"t":"2026-10-13T13:30:00Z","v":10853,"vw":82.128114},{"c":81.8799,"h":82.1,"l":81.87,"n":31,"o":82.08,"t":"2026-10-13T13:45:00Z","v":2642,"vw":81.948652},{"c":81.81,"h":81.84,"l":81.725,"n":90,"o":81.83,"t":"2026-10-13T14:00:00Z","v":13892,"vw":81.762645},{"c":81.75,"h":81.78,"l":81.725,"n":43,"o":81.7612,"t":"2026-10-13T14:15:00Z","v":6936,"vw":81.745748},{"c":81.77,"h":81.8077,"l":81.76,"n":51,"o":81.775,"t":"2026-10-13T14:30:00Z","v":2067,"vw":81.782026},{"c":81.765,"h":81.8199,"l":81.765,"n":30,"o":81.79,"t":"2026-10-13T14:45:00Z","v":3443,"vw":81.785419},{"c":81.78,"h":81.7901,"l":81.72,"n":25,"o":81.725,"t":"2026-10-13T15:00:00Z","v":3867,"vw":81.754718},{"c":81.72,"h":81.79,"l":81.72,"n":34,"o":81.7701,"t":"2026-10-13T15:15:00Z","v":3462,"vw":81.769426},{"c":81.685,"h":81.73,"l":81.685,"n":40,"o":81.73,"t":"2026-10-13T15:30:00Z","v":3243,"vw":81.720269},{"c":81.77,"h":81.77,"l":81.69,"n":39,"o":81.7,"t":"2026-10-13T15:45:00Z","v":4420,"vw":81.738108},{"c":81.755,"h":81.8,"l":81.7251,"n":60,"o":81.785,"t":"2026-10-13T16:00:00Z","v":4440,"vw":81.762537},{"c":81.7699,"h":81.775,"l":81.73,"n":67,"o":81.755,"t":"2026-10-13T16:15:00Z","v":8850,"vw":81.742539},{"c":81.77,"h":81.8099,"l":81.7401,"n":19,"o":81.7551,"t":"2026-10-13T16:30:00Z","v":1346,"vw":81.771048},{"c":81.76,"h":81.77,"l":81.7101,"n":30,"o":81.77,"t":"2026-10-13T16:45:00Z","v":2649,"vw":81.758998},{"c":81.705,"h":81.74,"l":81.675,"n":49,"o":81.7,"t":"2026-10-13T17:00:00Z","v":10877,"vw":81.701296},{"c":81.72,"h":81.76,"l":81.7,"n":71,"o":81.72,"t":"2026-10-13T17:15:00Z","v":6332,"vw":81.723826},{"c":81.78,"h":81.79,"l":81.725,"n":63,"o":81.73,"t":"2026-10-13T17:30:00Z","v":10644,"vw":81.772275},{"c":81.725,"h":81.7804,"l":81.7,"n":76,"o":81.75,"t":"2026-10-13T17:45:00Z","v":6479,"vw":81.746876},{"c":81.88,"h":81.89,"l":81.74,"n":82,"o":81.76,"t":"2026-10-13T18:00:00Z","v":7871,"vw":81.818417},{"c":81.9,"h":81.9,"l":81.83,"n":35,"o":81.8651,"t":"2026-10-13T18:15:00Z","v":3298,"vw":81.858809},{"c":81.9,"h":81.92,"l":81.86,"n":37,"o":81.92,"t":"2026-10-13T18:30:00Z","v":2962,"vw":81.897688},{"c":81.94,"h":81.95,"l":81.9,"n":52,"o":81.915,"t":"2026-10-13T18:45:00Z","v":4742,"vw":81.929262},{"c":81.95,"h":81.96,"l":81.912,"n":86,"o":81.94,"t":"2026-10-13T19:00:00Z","v":8294,"vw":81.943225},{"c":81.945,"h":81.96,"l":81.92,"n":170,"o":81.955,"t":"2026-10-13T19:15:00Z","v":32614,"vw":81.94606},{"c":81.94,"h":81.985,"l":81.93,"n":117,"o":81.94,"t":"2026-10-13T19:30:00Z","v":10714,"vw":81.957774},{"c":81.87,"h":81.96,"l":81.82,"n":160,"o":81.925,"t":"2026-10-13T19:45:00Z","v":15376,"vw":81.899707},{"c":81.88,"h":81.88,"l":81.88,"n":7,"o":81.88,"t":"2026-10-13T20:00:00Z","v":1000,"vw":81.88},{"c":81.95,"h":82,"l":81.95,"n":177,"o":82,"t":"2026-10-13T23:00:00Z","v":8612,"vw":81.974691},{"c":81.65,"h":81.65,"l":81.53,"n":16,"o":81.53,"t":"2026-10-14T13:30:00Z","v":4892,"vw":81.54048},{"c":81.4299,"h":81.7,"l":81.4299,"n":22,"o":81.62,"t":"2026-10-14T13:45:00Z","v":2644,"vw":81.542495},{"c":81.41,"h":81.47,"l":81.36,"n":42,"o":81.38,"t":"2026-10-14T14:00:00Z","v":4775,"vw":81.415841},{"c":81.39,"h":81.449,"l":81.35,"n":249,"o":81.449,"t":"2026-10-14T14:15:00Z","v":41354,"vw":81.403192},{"c":81.54,"h":81.56,"l":81.37,"n":205,"o":81.39,"t":"2026-10-14T14:30:00Z","v":32632,"vw":81.468579},{"c":81.42,"h":81.51,"l":81.36,"n":40,"o":81.51,"t":"2026-10-14T14:45:00Z","v":3938,"vw":81.468285},{"c":81.33,"h":81.3964,"l":81.23,"n":70,"o":81.3964,"t":"2026-10-14T15:00:00Z","v":8197,"vw":81.313935},{"c":81.445,"h":81.46,"l":81.345,"n":51,"o":81.345,"t":"2026-10-14T15:15:00Z","v":10607,"vw":81.409574},{"c":81.3,"h":81.41,"l":81.2812,"n":619,"o":81.41,"t":"2026-10-14T15:30:00Z","v":177870,"vw":81.377632},{"c":81.295,"h":81.38,"l":81.295,"n":24,"o":81.33,"t":"2026-10-14T15:45:00Z","v":5637,"vw":81.365641},{"c":81.23,"h":81.34,"l":81.23,"n":46,"o":81.325,"t":"2026-10-14T16:00:00Z","v":5427,"vw":81.297016},{"c":81.2066,"h":81.2206,"l":81.18,"n":30,"o":81.2206,"t":"2026-10-14T16:15:00Z","v":3328,"vw":81.19419},{"c":81.27,"h":81.29,"l":81.1701,"n":82,"o":81.2,"t":"2026-10-14T16:30:00Z","v":36386,"vw":81.262035},{"c":81.28,"h":81.31,"l":81.245,"n":43,"o":81.31,"t":"2026-10-14T16:45:00Z","v":5468,"vw":81.282677},{"c":81.23,"h":81.31,"l":81.215,"n":33,"o":81.298,"t":"2026-10-14T17:00:00Z","v":12731,"vw":81.240123},{"c":81.27,"h":81.3,"l":81.24,"n":30,"o":81.24,"t":"2026-10-14T17:15:00Z","v":2544,"vw":81.259117},{"c":81.24,"h":81.2999,"l":81.23,"n":41,"o":81.2501,"t":"2026-10-14T17:30:00Z","v":6952,"vw":81.263099},{"c":81.17,"h":81.25,"l":81.14,"n":128,"o":81.24,"t":"2026-10-14T17:45:00Z","v":15664,"vw":81.233155},{"c":81.28,"h":81.28,"l":81.13,"n":35,"o":81.13,"t":"2026-10-14T18:00:00Z","v":7798,"vw":81.23548},{"c":81.32,"h":81.345,"l":81.3,"n":20,"o":81.33,"t":"2026-10-14T18:15:00Z","v":4661,"vw":81.328078},{"c":81.29,"h":81.36,"l":81.29,"n":84,"o":81.335,"t":"2026-10-14T18:30:00Z","v":13348,"vw":81.31036},{"c":81.29,"h":81.33,"l":81.27,"n":83,"o":81.3,"t":"2026-10-14T18:45:00Z","v":13421,"vw":81.307024},{"c":81.32,"h":81.3399,"l":81.266,"n":88,"o":81.285,"t":"2026-10-14T19:00:00Z","v":20747,"vw":81.291948},{"c":81.33,"h":81.385,"l":81.3,"n":47,"o":81.3,"t":"2026-10-14T19:15:00Z","v":4441,"vw":81.342048},{"c":81.325,"h":81.35,"l":81.26,"n":89,"o":81.3113,"t":"2026-10-14T19:30:00Z","v":19491,"vw":81.291814},{"c":81.34,"h":81.37,"l":81.3,"n":187,"o":81.3099,"t":"2026-10-14T19:45:00Z","v":16981,"vw":81.336219},{"c":81.34,"h":81.34,"l":81.34,"n":3,"o":81.34,"t":"2026-10-14T20:00:00Z","v":223,"vw":81.34},{"c":81.45,"h":81.58,"l":81.44,"n":113,"o":81.58,"t":"2026-10-15T13:30:00Z","v":20604,"vw":81.520244},{"c":81.38,"h":81.44,"l":81.38,"n":78,"o":81.43,"t":"2026-10-15T13:45:00Z","v":9674,"vw":81.41461},{"c":81.475,"h":81.6,"l":81.43,"n":47,"o":81.43,"t":"2026-10-15T14:00:00Z","v":3928,"vw":81.510172},{"c":81.525,"h":81.56,"l":81.48,"n":57,"o":81.48,"t":"2026-10-15T14:15:00Z","v":5264,"vw":81.52496},{"c":81.71,"h":81.81,"l":81.51,"n":62,"o":81.51,"t":"2026-10-15T14:30:00Z","v":12452,"vw":81.764121},{"c":81.82,"h":81.82,"l":81.675,"n":43,"o":81.705,"t":"2026-10-15T14:45:00Z","v":5018,"vw":81.735823},{"c":81.8525,"h":81.88,"l":81.81,"n":165,"o":81.85,"t":"2026-10-15T15:00:00Z","v":19029,"vw":81.857262},{"c":81.8,"h":81.87,"l":81.8,"n":36,"o":81.87,"t":"2026-10-15T15:15:00Z","v":2049,"vw":81.83489},{"c":81.855,"h":81.875,"l":81.7864,"n":35,"o":81.81,"t":"2026-10-15T15:30:00Z","v":4279,"vw":81.825922},{"c":81.8051,"h":81.8399,"l":81.775,"n":32,"o":81.835,"t":"2026-10-15T15:45:00Z","v":5255,"vw":81.822899},{"c":81.685,"h":81.8,"l":81.68,"n":70,"o":81.8,"t":"2026-10-15T16:00:00Z","v":5709,"vw":81.719041},{"c":81.76,"h":81.77,"l":81.705,"n":67,"o":81.71,"t":"2026-10-15T16:15:00Z","v":6252,"vw":81.741073},{"c":81.78,"h":81.82,"l":81.742,"n":100,"o":81.75,"t":"2026-10-15T16:30:00Z","v":9850,"vw":81.775972},{"c":81.79,"h":81.8,"l":81.765,"n":148,"o":81.8,"t":"2026-10-15T16:45:00Z","v":19398,"vw":81.785521},{"c":81.8201,"h":81.85,"l":81.78,"n":74,"o":81.8,"t":"2026-10-15T17:00:00Z","v":7133,"vw":81.808296},{"c":81.83,"h":81.84,"l":81.805,"n":44,"o":81.835,"t":"2026-10-15T17:15:00Z","v":4428,"vw":81.828733},{"c":81.915,"h":81.95,"l":81.81,"n":51,"o":81.81,"t":"2026-10-15T17:30:00Z","v":3317,"vw":81.884353},{"c":81.95,"h":81.96,"l":81.91,"n":82,"o":81.93,"t":"2026-10-15T17:45:00Z","v":48317,"vw":81.946107},{"c":81.885,"h":81.97,"l":81.885,"n":70,"o":81.94,"t":"2026-10-15T18:00:00Z","v":5444,"vw":81.944007},{"c":81.905,"h":81.91,"l":81.875,"n":75,"o":81.885,"t":"2026-10-15T18:15:00Z","v":11400,"vw":81.894931},{"c":81.9301,"h":81.96,"l":81.93,"n":67,"o":81.93,"t":"2026-10-15T18:30:00Z","v":9390,"vw":81.953838},{"c":81.96,"h":81.9631,"l":81.94,"n":123,"o":81.94,"t":"2026-10-15T18:45:00Z","v":16716,"vw":81.951211},{"c":82.03,"h":82.03,"l":81.96,"n":187,"o":81.96,"t":"2026-10-15T19:00:00Z","v":33843,"vw":82.000396},{"c":82.01,"h":82.07,"l":82,"n":165,"o":82.03238,"t":"2026-10-15T19:15:00Z","v":25822,"vw":82.033504},{"c":82.07,"h":82.08,"l":81.98,"n":182,"o":81.99,"t":"2026-10-15T19:30:00Z","v":39822,"vw":82.03418},{"c":82.14,"h":82.14,"l":82.05,"n":243,"o":82.1,"t":"2026-10-15T19:45:00Z","v":17596,"vw":82.100597},{"c":82.11,"h":82.11,"l":82.11,"n":6,"o":82.11,"t":"2026-10-15T20:00:00Z","v":292,"vw":82.11},{"c":82.805,"h":82.85,"l":82.71,"n":152,"o":82.73,"t":"2026-10-16T13:30:00Z","v":20963,"vw":82.750837},{"c":82.8,"h":82.82,"l":82.77,"n":25,"o":82.808,"t":"2026-10-16T13:45:00Z","v":2765,"vw":82.790112},{"c":82.75,"h":82.82,"l":82.71,"n":75,"o":82.798,"t":"2026-10-16T14:00:00Z","v":60828,"vw":82.760592},{"c":82.735,"h":82.78,"l":82.665,"n":106,"o":82.73,"t":"2026-10-16T14:15:00Z","v":13352,"vw":82.740803},{"c":82.74,"h":82.8,"l":82.72,"n":62,"o":82.735,"t":"2026-10-16T14:30:00Z","v":5895,"vw":82.749715},{"c":82.78,"h":82.78,"l":82.71,"n":36,"o":82.71,"t":"2026-10-16T14:45:00Z","v":3456,"vw":82.762175},{"c":82.6901,"h":82.78,"l":82.6901,"n":90,"o":82.7601,"t":"2026-10-16T15:00:00Z","v":6703,"vw":82.743012},{"c":82.59,"h":82.68,"l":82.565,"n":28,"o":82.68,"t":"2026-10-16T15:15:00Z","v":2862,"vw":82.62586},{"c":82.545,"h":82.61,"l":82.545,"n":23,"o":82.58,"t":"2026-10-16T15:30:00Z","v":4634,"vw":82.590479},{"c":82.345,"h":82.5461,"l":82.345,"n":55,"o":82.52,"t":"2026-10-16T15:45:00Z","v":9078,"vw":82.461016},{"c":82.29,"h":82.32,"l":82.27,"n":56,"o":82.32,"t":"2026-10-16T16:00:00Z","v":6644,"vw":82.288536},{"c":82.27,"h":82.34,"l":82.27,"n":79,"o":82.34,"t":"2026-10-16T16:15:00Z","v":10072,"vw":82.299836},{"c":82.14,"h":82.26,"l":82.11,"n":66,"o":82.25,"t":"2026-10-16T16:30:00Z","v":19237,"vw":82.154448},{"c":82.1,"h":82.16,"l":82.04,"n":72,"o":82.16,"t":"2026-10-16T16:45:00Z","v":7675,"vw":82.083723},{"c":81.95,"h":82.125,"l":81.95,"n":88,"o":82.125,"t":"2026-10-16T17:00:00Z","v":9222,"vw":82.000891},{"c":81.9801,"h":81.995,"l":81.855,"n":102,"o":81.95,"t":"2026-10-16T17:15:00Z","v":23250,"vw":81.906646},{"c":82.13,"h":82.15,"l":81.97,"n":83,"o":82,"t":"2026-10-16T17:30:00Z","v":9841,"vw":82.038215},{"c":82.02,"h":82.122,"l":82.02,"n":31,"o":82.122,"t":"2026-10-16T17:45:00Z","v":5221,"vw":82.074023},{"c":81.96,"h":81.98,"l":81.89,"n":36,"o":81.95,"t":"2026-10-16T18:00:00Z","v":2435,"vw":81.946881},{"c":81.92,"h":81.95,"l":81.85,"n":68,"o":81.95,"t":"2026-10-16T18:15:00Z","v":8448,"vw":81.905513},{"c":81.9334,"h":81.95,"l":81.885,"n":34,"o":81.895,"t":"2026-10-16T18:30:00Z","v":3324,"vw":81.916453},{"c":81.85,"h":81.915,"l":81.83,"n":68,"o":81.89,"t":"2026-10-16T18:45:00Z","v":11109,"vw":81.878203},{"c":81.93,"h":81.935,"l":81.79,"n":181,"o":81.88,"t":"2026-10-16T19:00:00Z","v":21370,"vw":81.850108},{"c":81.975,"h":81.975,"l":81.9028,"n":79,"o":81.95,"t":"2026-10-16T19:15:00Z","v":8947,"vw":81.953513},{"c":81.87,"h":82.02,"l":81.87,"n":52,"o":82.02,"t":"2026-10-16T19:30:00Z","v":6604,"vw":81.944664},{"c":81.97,"h":82,"l":81.88,"n":172,"o":81.88,"t":"2026-10-16T19:45:00Z","v":33918,"vw":81.971566},{"c":82.01,"h":82.01,"l":82.01,"n":7,"o":82.01,"t":"2026-10-16T20:00:00Z","v":423,"vw":82.01},{"c":81.9,"h":81.98,"l":81.9,"n":7,"o":81.95,"t":"2026-10-19T13:15:00Z","v":850,"vw":81.95875},{"c":81.79,"h":81.88,"l":81.75,"n":50,"o":81.81,"t":"2026-10-19T13:30:00Z","v":8671,"vw":81.820575},{"c":81.8199,"h":81.8199,"l":81.72,"n":31,"o":81.72,"t":"2026-10-19T13:45:00Z","v":8965,"vw":81.786912},{"c":81.71,"h":81.75,"l":81.63,"n":30,"o":81.75,"t":"2026-10-19T14:00:00Z","v":3356,"vw":81.676939},{"c":81.74,"h":81.84,"l":81.74,"n":91,"o":81.84,"t":"2026-10-19T14:15:00Z","v":7626,"vw":81.785655},{"c":81.65,"h":81.73,"l":81.625,"n":98,"o":81.71,"t":"2026-10-19T14:30:00Z","v":16767,"vw":81.699354},{"c":81.6,"h":81.68,"l":81.5999,"n":42,"o":81.64,"t":"2026-10-19T14:45:00Z","v":7900,"vw":81.660221},{"c":81.68,"h":81.69,"l":81.64,"n":29,"o":81.67,"t":"2026-10-19T15:00:00Z","v":4058,"vw":81.658179},{"c":81.82,"h":81.82,"l":81.73,"n":19,"o":81.735,"t":"2026-10-19T15:15:00Z","v":2001,"vw":81.777543},{"c":81.88,"h":81.91,"l":81.84,"n":65,"o":81.91,"t":"2026-10-19T15:30:00Z","v":8289,"vw":81.874305},{"c":81.81,"h":81.84,"l":81.81,"n":69,"o":81.83,"t":"2026-10-19T15:45:00Z","v":9246,"vw":81.818322},{"c":81.68,"h":81.74,"l":81.6265,"n":40,"o":81.74,"t":"2026-10-19T16:00:00Z","v":9140,"vw":81.668854},{"c":81.66,"h":81.68,"l":81.65,"n":41,"o":81.68,"t":"2026-10-19T16:15:00Z","v":2846,"vw":81.669509},{"c":81.62,"h":81.64,"l":81.59,"n":12,"o":81.63,"t":"2026-10-19T16:30:00Z","v":1855,"vw":81.617691},{"c":81.5516,"h":81.58,"l":81.5516,"n":13,"o":81.5682,"t":"2026-10-19T16:45:00Z","v":3933,"vw":81.557585},{"c":81.47,"h":81.54,"l":81.47,"n":30,"o":81.51,"t":"2026-10-19T17:00:00Z","v":12284,"vw":81.523021},{"c":81.505,"h":81.52,"l":81.46,"n":59,"o":81.4615,"t":"2026-10-19T17:15:00Z","v":7761,"vw":81.489655},{"c":81.545,"h":81.57,"l":81.485,"n":40,"o":81.5,"t":"2026-10-19T17:30:00Z","v":9206,"vw":81.522209},{"c":81.535,"h":81.54,"l":81.5,"n":89,"o":81.53,"t":"2026-10-19T17:45:00Z","v":13632,"vw":81.519262},{"c":81.562,"h":81.562,"l":81.49,"n":54,"o":81.54,"t":"2026-10-19T18:00:00Z","v":7476,"vw":81.527614},{"c":81.4765,"h":81.55,"l":81.4765,"n":41,"o":81.55,"t":"2026-10-19T18:15:00Z","v":4077,"vw":81.52778},{"c":81.49,"h":81.5051,"l":81.4723,"n":40,"o":81.49,"t":"2026-10-19T18:30:00Z","v":5963,"vw":81.489407},{"c":81.51,"h":81.53,"l":81.485,"n":48,"o":81.5235,"t":"2026-10-19T18:45:00Z","v":10168,"vw":81.510573},{"c":81.455,"h":81.5293,"l":81.45,"n":105,"o":81.5,"t":"2026-10-19T19:00:00Z","v":12878,"vw":81.470348},{"c":81.475,"h":81.525,"l":81.455,"n":95,"o":81.455,"t":"2026-10-19T19:15:00Z","v":12727,"vw":81.485272},{"c":81.48,"h":81.495,"l":81.47,"n":183,"o":81.47,"t":"2026-10-19T19:30:00Z","v":22683,"vw":81.480894},{"c":81.41,"h":81.5,"l":81.365,"n":534,"o":81.48,"t":"2026-10-19T19:45:00Z","v":62137,"vw":81.441146},{"c":81.4,"h":81.4,"l":81.4,"n":5,"o":81.4,"t":"2026-10-19T20:00:00Z","v":189283,"vw":81.4},{"c":80.6207,"h":80.6221,"l":80.6207,"n":12,"o":80.6221,"t":"2026-10-19T21:15:00Z","v":1280,"vw":80.6217},{"c":81.5649,"h":81.6,"l":81.44,"n":62,"o":81.44,"t":"2026-10-20T13:30:00Z","v":14886,"vw":81.487233},{"c":81.72,"h":81.7232,"l":81.55,"n":64,"o":81.55,"t":"2026-10-20T13:45:00Z","v":11593,"vw":81.675563},{"c":81.81,"h":81.83,"l":81.6905,"n":194,"o":81.73,"t":"2026-10-20T14:00:00Z","v":28780,"vw":81.736307},{"c":82.21,"h":82.21,"l":81.81,"n":133,"o":81.825,"t":"2026-10-20T14:15:00Z","v":9967,"vw":81.993481},{"c":82.24,"h":82.28,"l":82.19,"n":101,"o":82.26,"t":"2026-10-20T14:30:00Z","v":12234,"vw":82.220154},{"c":82.19,"h":82.25,"l":82.15,"n":31,"o":82.24,"t":"2026-10-20T14:45:00Z","v":5931,"vw":82.193542},{"c":81.87,"h":82.14,"l":81.83,"n":168,"o":82.14,"t":"2026-10-20T15:00:00Z","v":62580,"vw":81.922759},{"c":81.905,"h":82.02,"l":81.89,"n":92,"o":81.91,"t":"2026-10-20T15:15:00Z","v":15627,"vw":81.941717},{"c":81.95,"h":81.95,"l":81.7865,"n":66,"o":81.88,"t":"2026-10-20T15:30:00Z","v":5216,"vw":81.857024},{"c":81.97,"h":81.9875,"l":81.91,"n":42,"o":81.92,"t":"2026-10-20T15:45:00Z","v":5804,"vw":81.9422},{"c":81.945,"h":82.02,"l":81.945,"n":48,"o":82,"t":"2026-10-20T16:00:00Z","v":5568,"vw":82.005891},{"c":81.99,"h":82,"l":81.9,"n":27,"o":81.95,"t":"2026-10-20T16:15:00Z","v":7984,"vw":81.948119},{"c":82.02,"h":82.077,"l":81.99,"n":72,"o":81.99,"t":"2026-10-20T16:30:00Z","v":16826,"vw":82.035218},{"c":81.99,"h":82.03,"l":81.97,"n":25,"o":82.02,"t":"2026-10-20T16:45:00Z","v":1573,"vw":81.994989},{"c":81.9699,"h":82,"l":81.93,"n":74,"o":82,"t":"2026-10-20T17:00:00Z","v":20099,"vw":81.97009},{"c":82.04,"h":82.04,"l":81.98,"n":61,"o":81.98,"t":"2026-10-20T17:15:00Z","v":9745,"vw":82.015824},{"c":82.09,"h":82.09,"l":82.06,"n":49,"o":82.09,"t":"2026-10-20T17:30:00Z","v":5236,"vw":82.082618},{"c":82.09,"h":82.11,"l":82.09,"n":29,"o":82.1,"t":"2026-10-20T17:45:00Z","v":1945,"vw":82.097278},{"c":82.105,"h":82.11,"l":82.08,"n":66,"o":82.11,"t":"2026-10-20T18:00:00Z","v":10500,"vw":82.093781},{"c":82.07,"h":82.119,"l":82.07,"n":45,"o":82.1125,"t":"2026-10-20T18:15:00Z","v":5400,"vw":82.097782},{"c":82.03,"h":82.07,"l":82.015,"n":37,"o":82.07,"t":"2026-10-20T18:30:00Z","v":5515,"vw":82.051927},{"c":82.05,"h":82.07,"l":82.03,"n":66,"o":82.03,"t":"2026-10-20T18:45:00Z","v":8194,"vw":82.051072},{"c":82.035,"h":82.0999,"l":82.03,"n":101,"o":82.07,"t":"2026-10-20T19:00:00Z","v":15448,"vw":82.074673},{"c":82.03,"h":82.05,"l":81.99,"n":136,"o":82.03,"t":"2026-10-20T19:15:00Z","v":33843,"vw":82.023701},{"c":82.05,"h":82.06,"l":82.009,"n":175,"o":82.0223,"t":"2026-10-20T19:30:00Z","v":23092,"vw":82.027109},{"c":82.01,"h":82.06,"l":81.98,"n":115,"o":82.055,"t":"2026-10-20T19:45:00Z","v":17663,"vw":82.0334},{"c":82.03,"h":82.03,"l":82.03,"n":4,"o":82.03,"t":"2026-10-20T20:00:00Z","v":135,"vw":82.03},{"c":82.4,"h":82.58,"l":82.4,"n":29,"o":82.58,"t":"2026-10-21T13:30:00Z","v":6920,"vw":82.530447},{"c":82.415,"h":82.45,"l":82.38,"n":34,"o":82.38,"t":"2026-10-21T13:45:00Z","v":4429,"vw":82.408074},{"c":82.33,"h":82.42,"l":82.26,"n":44,"o":82.38,"t":"2026-10-21T14:00:00Z","v":3313,"vw":82.337628},{"c":82.3174,"h":82.3301,"l":82.25,"n":59,"o":82.33,"t":"2026-10-21T14:15:00Z","v":6340,"vw":82.298936},{"c":82.33,"h":82.37,"l":82.28,"n":61,"o":82.365,"t":"2026-10-21T14:30:00Z","v":7508,"vw":82.336735},{"c":82.25,"h":82.32,"l":82.24,"n":32,"o":82.32,"t":"2026-10-21T14:45:00Z","v":6159,"vw":82.255759},{"c":82.26,"h":82.2907,"l":82.23,"n":28,"o":82.23,"t":"2026-10-21T15:00:00Z","v":4583,"vw":82.271538},{"c":82.375,"h":82.4,"l":82.3,"n":73,"o":82.3117,"t":"2026-10-21T15:15:00Z","v":12610,"vw":82.360855},{"c":82.425,"h":82.48,"l":82.42,"n":84,"o":82.43,"t":"2026-10-21T15:30:00Z","v":9896,"vw":82.455319},{"c":82.405,"h":82.44,"l":82.3941,"n":51,"o":82.44,"t":"2026-10-21T15:45:00Z","v":4331,"vw":82.411173},{"c":82.3401,"h":82.41,"l":82.3401,"n":29,"o":82.4,"t":"2026-10-21T16:00:00Z","v":6358,"vw":82.375919},{"c":82.4,"h":82.41,"l":82.3744,"n":35,"o":82.39,"t":"2026-10-21T16:15:00Z","v":5781,"vw":82.399169},{"c":82.435,"h":82.55,"l":82.365,"n":86,"o":82.405,"t":"2026-10-21T16:30:00Z","v":6887,"vw":82.4305},{"c":82.43,"h":82.47,"l":82.42,"n":21,"o":82.465,"t":"2026-10-21T16:45:00Z","v":4879,"vw":82.450105},{"c":82.45,"h":82.47,"l":82.41,"n":47,"o":82.43,"t":"2026-10-21T17:00:00Z","v":8060,"vw":82.445164},{"c":82.43,"h":82.455,"l":82.42,"n":26,"o":82.45,"t":"2026-10-21T17:15:00Z","v":3828,"vw":82.44047},{"c":82.4,"h":82.42,"l":82.385,"n":31,"o":82.42,"t":"2026-10-21T17:30:00Z","v":4325,"vw":82.397464},{"c":82.4,"h":82.43,"l":82.3701,"n":133,"o":82.39,"t":"2026-10-21T17:45:00Z","v":14706,"vw":82.414606},{"c":82.39,"h":82.41,"l":82.38,"n":47,"o":82.4,"t":"2026-10-21T18:00:00Z","v":7866,"vw":82.395829},{"c":82.39,"h":82.42,"l":82.3701,"n":50,"o":82.42,"t":"2026-10-21T18:15:00Z","v":7309,"vw":82.397017},{"c":82.41,"h":82.42,"l":82.38,"n":73,"o":82.4,"t":"2026-10-21T18:30:00Z","v":17296,"vw":82.405904},{"c":82.085,"h":82.4158,"l":82.085,"n":145,"o":82.4158,"t":"2026-10-21T18:45:00Z","v":18422,"vw":82.314817},{"c":82.07,"h":82.11,"l":81.92,"n":152,"o":82.08,"t":"2026-10-21T19:00:00Z","v":29800,"vw":82.031838},{"c":82.22,"h":82.2209,"l":82.08,"n":106,"o":82.08,"t":"2026-10-21T19:15:00Z","v":19752,"vw":82.115723},{"c":82.295,"h":82.315,"l":82.25,"n":54,"o":82.26,"t":"2026-10-21T19:30:00Z","v":10003,"vw":82.293814},{"c":82.31,"h":82.37,"l":82.29,"n":241,"o":82.326,"t":"2026-10-21T19:45:00Z","v":36595,"vw":82.340359},{"c":82.32,"h":82.32,"l":82.32,"n":5,"o":82.32,"t":"2026-10-21T20:00:00Z","v":708,"vw":82.32},{"c":81.86,"h":81.86,"l":81.75,"n":27,"o":81.8,"t":"2026-10-22T13:30:00Z","v":6438,"vw":81.799103},{"c":81.82,"h":81.88,"l":81.8165,"n":43,"o":81.82,"t":"2026-10-22T13:45:00Z","v":3575,"vw":81.828928},{"c":81.7,"h":81.8599,"l":81.7,"n":95,"o":81.8599,"t":"2026-10-22T14:00:00Z","v":9403,"vw":81.760762},{"c":81.58,"h":81.73,"l":81.58,"n":77,"o":81.69,"t":"2026-10-22T14:15:00Z","v":8259,"vw":81.659055},{"c":81.42,"h":81.6099,"l":81.42,"n":127,"o":81.575,"t":"2026-10-22T14:30:00Z","v":7310,"vw":81.517722},{"c":81.46,"h":81.4801,"l":81.4,"n":68,"o":81.4,"t":"2026-10-22T14:45:00Z","v":10689,"vw":81.448993},{"c":81.41,"h":81.5,"l":81.41,"n":106,"o":81.5,"t":"2026-10-22T15:00:00Z","v":15756,"vw":81.442969},{"c":81.418,"h":81.5,"l":81.4,"n":62,"o":81.41,"t":"2026-10-22T15:15:00Z","v":7140,"vw":81.456718},{"c":81.4696,"h":81.4696,"l":81.38,"n":65,"o":81.418,"t":"2026-10-22T15:30:00Z","v":7315,"vw":81.411051},{"c":81.54,"h":81.545,"l":81.435,"n":29,"o":81.435,"t":"2026-10-22T15:45:00Z","v":3351,"vw":81.475317},{"c":81.655,"h":81.655,"l":81.575,"n":45,"o":81.5869,"t":"2026-10-22T16:00:00Z","v":4901,"vw":81.616156},{"c":81.71,"h":81.7194,"l":81.665,"n":82,"o":81.665,"t":"2026-10-22T16:15:00Z","v":16115,"vw":81.693309},{"c":81.56,"h":81.695,"l":81.5541,"n":125,"o":81.695,"t":"2026-10-22T16:30:00Z","v":48183,"vw":81.610615},{"c":81.6,"h":81.6,"l":81.505,"n":148,"o":81.55,"t":"2026-10-22T16:45:00Z","v":19487,"vw":81.529977},{"c":81.565,"h":81.64,"l":81.54,"n":57,"o":81.62,"t":"2026-10-22T17:00:00Z","v":6425,"vw":81.611548},{"c":81.625,"h":81.64,"l":81.565,"n":71,"o":81.585,"t":"2026-10-22T17:15:00Z","v":9815,"vw":81.617142},{"c":81.658,"h":81.6801,"l":81.625,"n":62,"o":81.625,"t":"2026-10-22T17:30:00Z","v":8048,"vw":81.651479},{"c":81.65,"h":81.67,"l":81.62,"n":41,"o":81.66,"t":"2026-10-22T17:45:00Z","v":5987,"vw":81.650231},{"c":81.62,"h":81.63,"l":81.5501,"n":38,"o":81.62,"t":"2026-10-22T18:00:00Z","v":3355,"vw":81.611837},{"c":81.62,"h":81.71,"l":81.62,"n":72,"o":81.62,"t":"2026-10-22T18:15:00Z","v":6130,"vw":81.664649},{"c":81.58,"h":81.61,"l":81.58,"n":18,"o":81.61,"t":"2026-10-22T18:30:00Z","v":1160,"vw":81.5966},{"c":81.569,"h":81.61,"l":81.5301,"n":100,"o":81.59,"t":"2026-10-22T18:45:00Z","v":18826,"vw":81.58023},{"c":81.6,"h":81.62,"l":81.52,"n":118,"o":81.54,"t":"2026-10-22T19:00:00Z","v":15043,"vw":81.575348},{"c":81.625,"h":81.63,"l":81.58,"n":88,"o":81.59,"t":"2026-10-22T19:15:00Z","v":7037,"vw":81.602379},{"c":81.515,"h":81.63,"l":81.5001,"n":151,"o":81.625,"t":"2026-10-22T19:30:00Z","v":10947,"vw":81.562217},{"c":81.625,"h":81.65,"l":81.5,"n":236,"o":81.5,"t":"2026-10-22T19:45:00Z","v":27022,"vw":81.604156},{"c":81.62,"h":81.62,"l":81.62,"n":5,"o":81.62,"t":"2026-10-22T20:00:00Z","v":430,"vw":81.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7224718728742444,"strike":88.10112508503022,"iv":0.2931276569395855,"gamma":0.041628815766898,"theta":-0.03452513333671809,"vega":0.06426677901693181,"rho":0.011607307981608693,"breakevenPct":8.82577426844457},{"delta":0.25,"premium":0.7816698573513539,"strike":85.86660285297292,"iv":0.23626335894390757,"gamma":0.05868418647113029,"theta":-0.03221669164783103,"vega":0.07291148867754935,"rho":0.01448455831878547,"breakevenPct":6.160588961436261},{"delta":0.3,"premium":0.8734080132320889,"strike":84.61273589414328,"iv":0.20650345689178948,"gamma":0.07342949805924454,"theta":-0.03132171355603428,"vega":0.0796092253471509,"rho":0.017376132671848604,"breakevenPct":4.736760484409918},{"delta":0.35,"premium":0.9880806965900568,"strike":83.74612868939963,"iv":0.18864342401252682,"gamma":0.08561915133402297,"theta":-0.031042315001157054,"vega":0.0847625651633376,"rho":0.020294138688288214,"breakevenPct":3.815497900011852},{"delta":0.4,"premium":1.0964626784112428,"strike":83.02358214392505,"iv":0.17231547991928878,"gamma":0.09766780820759166,"theta":-0.03033630788796033,"vega":0.08866797777205024,"rho":0.023218178448328866,"breakevenPct":3.0630296769618734},{"delta":0.45,"premium":1.2424601178426204,"strike":82.48196320784501,"iv":0.16381383564609453,"gamma":0.10471209691301579,"theta":-0.029581141998239895,"vega":0.09035191303095574,"rho":0.02632558254188205,"breakevenPct":2.5783182132904066},{"delta":0.5,"premium":1.4065227934044617,"strike":81.95150339476237,"iv":0.1570498545101843,"gamma":0.11032289039767217,"theta":-0.02900669253152279,"vega":0.09166420950533463,"rho":0.02943607789301346,"breakevenPct":2.1294121393859644},{"delta":0.55,"premium":1.7217507274490789,"strike":81.46653734238603,"iv":0.16354839961202716,"gamma":0.10455179437439378,"theta":-0.03007361784675073,"vega":0.0903063045586809,"rho":0.03251871630914143,"breakevenPct":1.9214507104081227},{"delta":0.6,"premium":2.0382085561497325,"strike":80.97967914438503,"iv":0.16985893048128342,"gamma":0.09878866310160428,"theta":-0.03107561497326203,"vega":0.0888374331550802,"rho":0.03560022109358828,"breakevenPct":1.7126778982293067},{"delta":0.65,"premium":2.385802139037433,"strike":80.44491978609625,"iv":0.17140973262032086,"gamma":0.09322716577540106,"theta":-0.030433903743315508,"vega":0.08455935828877005,"rho":0.03865302709705527,"breakevenPct":1.483364279752127},{"delta":0.7,"premium":2.7624999999999993,"strike":79.88709677419355,"iv":0.1736483870967742,"gamma":0.08690645161290324,"theta":-0.02973064516129032,"vega":0.07981451612903226,"rho":0.041696244744499816,"breakevenPct":1.2614515733809626},{"delta":0.75,"premium":3.283333333333333,"strike":79.21505376344086,"iv":0.17929354838709677,"gamma":0.07682580645161291,"theta":-0.02872258064516129,"vega":0.07275806451612903,"rho":0.04469197720021414,"breakevenPct":1.0761910031538722},{"delta":0.8,"premium":4.10948275862069,"strike":78.26724137931035,"iv":0.19524224137931034,"gamma":0.06246206896551723,"theta":-0.028180172413793104,"vega":0.06427155172413793,"rho":0.047513360057887595,"breakevenPct":0.9271307742355139},{"delta":0.85,"premium":4.996963562753036,"strike":77.23886639676114,"iv":0.2042817813765182,"gamma":0.04949473684210527,"theta":-0.025740485829959518,"vega":0.053399190283400816,"rho":0.05026867375796405,"breakevenPct":0.7545086492454869},{"delta":0.9,"premium":5.857287449392713,"strike":76.22672064777328,"iv":0.2013242914979757,"gamma":0.037575303643724696,"theta":-0.02121093117408907,"vega":0.04010607287449392,"rho":0.05301775296261281,"breakevenPct":0.5684980362239472}],"put":[{"delta":0.2,"premium":0.8406077882659344,"strike":76.31215576531869,"iv":0.3149156101185642,"gamma":0.03880958377699951,"theta":-0.03285355902961591,"vega":0.06422713348937258,"rho":-0.014357255232418015,"breakevenPct":7.533021346419077},{"delta":0.25,"premium":0.9316590383195007,"strike":78.13318076639001,"iv":0.2625603026296005,"gamma":0.05282974223654049,"theta":-0.030476590714263063,"vega":0.07290650410872905,"rho":-0.017935612362744477,"breakevenPct":5.413474971734243},{"delta":0.3,"premium":1.0121392738018102,"strike":79.3713927380181,"iv":0.22489313183012197,"gamma":0.06757617109416651,"theta":-0.027791531732765204,"vega":0.07962807558711689,"rho":-0.02151801007760147,"breakevenPct":3.995033736564211},{"delta":0.35,"premium":1.113052221279864,"strike":80.25368147519909,"iv":0.20029501960611445,"gamma":0.08071752603141437,"theta":-0.025679664516479215,"vega":0.08475085976595759,"rho":-0.025083588564392474,"breakevenPct":3.0377000074501055},{"delta":0.4,"premium":1.2191872383293583,"strike":80.96124825552906,"iv":0.1810290655369647,"gamma":0.09299197923378441,"theta":-0.02359659482173275,"vega":0.08864508890318122,"rho":-0.0286348629188431,"breakevenPct":2.3008318828722163},{"delta":0.45,"premium":1.3762384932056142,"strike":81.46534920986343,"iv":0.17156323304073812,"gamma":0.09991655054345902,"theta":-0.022327275967381422,"vega":0.09022725334755559,"rho":-0.03199835878185307,"breakevenPct":1.8756300947588658},{"delta":0.5,"premium":1.5362398806774245,"strike":81.95766117131515,"iv":0.16266522839917447,"gamma":0.1065311448864986,"theta":-0.02110510656831934,"vega":0.0916754546849814,"rho":-0.035350974590248094,"breakevenPct":1.468486534381615},{"delta":0.55,"premium":1.8017001915708817,"strike":82.43773946360153,"iv":0.1619875478927203,"gamma":0.1053052681992337,"theta":-0.02016829501915709,"vega":0.09031168582375479,"rho":-0.03876863000481667,"breakevenPct":1.2055387502687471},{"delta":0.6,"premium":2.0770833333333334,"strike":82.91666666666667,"iv":0.16208333333333333,"gamma":0.10334166666666667,"theta":-0.019258333333333332,"vega":0.08868333333333334,"rho":-0.04219240511974731,"breakevenPct":0.9561586212529662},{"delta":0.65,"premium":2.416605648535565,"strike":83.43200836820084,"iv":0.16222960251046023,"gamma":0.09842071129707113,"theta":-0.01767437238493724,"vega":0.08455512552301256,"rho":-0.045619590002651554,"breakevenPct":0.7407464841150837},{"delta":0.7,"premium":2.7696391213389115,"strike":83.9550209205021,"iv":0.16238650627615062,"gamma":0.09287677824267783,"theta":-0.0159484309623431,"vega":0.07990031380753139,"rho":-0.04904749316597638,"breakevenPct":0.5324898319490593},{"delta":0.75,"premium":3.206101895734597,"strike":84.5414691943128,"iv":0.16169609004739335,"gamma":0.08460284360189574,"theta":-0.013309241706161138,"vega":0.07246090047393365,"rho":-0.05249583333083645,"breakevenPct":0.34872911225410763},{"delta":0.8,"premium":3.706178861788619,"strike":85.18373983739838,"iv":0.16172471544715447,"gamma":0.07498666666666665,"theta":-0.010483414634146336,"vega":0.06412975609756096,"rho":-0.055970235640287386,"breakevenPct":0.174514854680528},{"delta":0.85,"premium":4.397235772357725,"strike":85.99674796747968,"iv":0.1644889430894309,"gamma":0.061653333333333324,"theta":-0.007312682926829267,"vega":0.05364195121951219,"rho":-0.05952730932882952,"breakevenPct":0.02510145170063577}]},"raw":{"call":[{"delta":0.2,"premium":0.7224718728742444,"strike":88.10112508503022,"iv":0.2931276569395855,"gamma":0.041628815766898,"theta":-0.03452513333671809,"vega":0.06426677901693181,"rho":0.011607307981608693,"breakevenPct":8.82577426844457},{"delta":0.25,"premium":0.7816698573513539,"strike":85.86660285297292,"iv":0.23626335894390757,"gamma":0.05868418647113029,"theta":-0.03221669164783103,"vega":0.07291148867754935,"rho":0.01448455831878547,"breakevenPct":6.160588961436261},{"delta":0.3,"premium":0.8734080132320889,"strike":84.61273589414328,"iv":0.20650345689178948,"gamma":0.07342949805924454,"theta":-0.03132171355603428,"vega":0.0796092253471509,"rho":0.017376132671848604,"breakevenPct":4.736760484409918},{"delta":0.35,"premium":0.9880806965900568,"strike":83.74612868939963,"iv":0.18864342401252682,"gamma":0.08561915133402297,"theta":-0.031042315001157054,"vega":0.0847625651633376,"rho":0.020294138688288214,"breakevenPct":3.815497900011852},{"delta":0.4,"premium":1.0964626784112428,"strike":83.02358214392505,"iv":0.17231547991928878,"gamma":0.09766780820759166,"theta":-0.03033630788796033,"vega":0.08866797777205024,"rho":0.023218178448328866,"breakevenPct":3.0630296769618734},{"delta":0.45,"premium":1.2424601178426204,"strike":82.48196320784501,"iv":0.16381383564609453,"gamma":0.10471209691301579,"theta":-0.029581141998239895,"vega":0.09035191303095574,"rho":0.02632558254188205,"breakevenPct":2.5783182132904066},{"delta":0.5,"premium":1.4065227934044617,"strike":81.95150339476237,"iv":0.1570498545101843,"gamma":0.11032289039767217,"theta":-0.02900669253152279,"vega":0.09166420950533463,"rho":0.02943607789301346,"breakevenPct":2.1294121393859644},{"delta":0.55,"premium":1.7217507274490789,"strike":81.46653734238603,"iv":0.16354839961202716,"gamma":0.10455179437439378,"theta":-0.03007361784675073,"vega":0.0903063045586809,"rho":0.03251871630914143,"breakevenPct":1.9214507104081227},{"delta":0.6,"premium":2.0382085561497325,"strike":80.97967914438503,"iv":0.16985893048128342,"gamma":0.09878866310160428,"theta":-0.03107561497326203,"vega":0.0888374331550802,"rho":0.03560022109358828,"breakevenPct":1.7126778982293067},{"delta":0.65,"premium":2.385802139037433,"strike":80.44491978609625,"iv":0.17140973262032086,"gamma":0.09322716577540106,"theta":-0.030433903743315508,"vega":0.08455935828877005,"rho":0.03865302709705527,"breakevenPct":1.483364279752127},{"delta":0.7,"premium":2.7624999999999993,"strike":79.88709677419355,"iv":0.1736483870967742,"gamma":0.08690645161290324,"theta":-0.02973064516129032,"vega":0.07981451612903226,"rho":0.041696244744499816,"breakevenPct":1.2614515733809626},{"delta":0.75,"premium":3.283333333333333,"strike":79.21505376344086,"iv":0.17929354838709677,"gamma":0.07682580645161291,"theta":-0.02872258064516129,"vega":0.07275806451612903,"rho":0.04469197720021414,"breakevenPct":1.0761910031538722},{"delta":0.8,"premium":4.10948275862069,"strike":78.26724137931035,"iv":0.19524224137931034,"gamma":0.06246206896551723,"theta":-0.028180172413793104,"vega":0.06427155172413793,"rho":0.047513360057887595,"breakevenPct":0.9271307742355139},{"delta":0.85,"premium":4.996963562753036,"strike":77.23886639676114,"iv":0.2042817813765182,"gamma":0.04949473684210527,"theta":-0.025740485829959518,"vega":0.053399190283400816,"rho":0.05026867375796405,"breakevenPct":0.7545086492454869},{"delta":0.9,"premium":5.857287449392713,"strike":76.22672064777328,"iv":0.2013242914979757,"gamma":0.037575303643724696,"theta":-0.02121093117408907,"vega":0.04010607287449392,"rho":0.05301775296261281,"breakevenPct":0.5684980362239472}],"put":[{"delta":0.2,"premium":0.8406077882659344,"strike":76.31215576531869,"iv":0.3149156101185642,"gamma":0.03880958377699951,"theta":-0.03285355902961591,"vega":0.06422713348937258,"rho":-0.014357255232418015,"breakevenPct":7.533021346419077},{"delta":0.25,"premium":0.9316590383195007,"strike":78.13318076639001,"iv":0.2625603026296005,"gamma":0.05282974223654049,"theta":-0.030476590714263063,"vega":0.07290650410872905,"rho":-0.017935612362744477,"breakevenPct":5.413474971734243},{"delta":0.3,"premium":1.0121392738018102,"strike":79.3713927380181,"iv":0.22489313183012197,"gamma":0.06757617109416651,"theta":-0.027791531732765204,"vega":0.07962807558711689,"rho":-0.02151801007760147,"breakevenPct":3.995033736564211},{"delta":0.35,"premium":1.113052221279864,"strike":80.25368147519909,"iv":0.20029501960611445,"gamma":0.08071752603141437,"theta":-0.025679664516479215,"vega":0.08475085976595759,"rho":-0.025083588564392474,"breakevenPct":3.0377000074501055},{"delta":0.4,"premium":1.2191872383293583,"strike":80.96124825552906,"iv":0.1810290655369647,"gamma":0.09299197923378441,"theta":-0.02359659482173275,"vega":0.08864508890318122,"rho":-0.0286348629188431,"breakevenPct":2.3008318828722163},{"delta":0.45,"premium":1.3762384932056142,"strike":81.46534920986343,"iv":0.17156323304073812,"gamma":0.09991655054345902,"theta":-0.022327275967381422,"vega":0.09022725334755559,"rho":-0.03199835878185307,"breakevenPct":1.8756300947588658},{"delta":0.5,"premium":1.5362398806774245,"strike":81.95766117131515,"iv":0.16266522839917447,"gamma":0.1065311448864986,"theta":-0.02110510656831934,"vega":0.0916754546849814,"rho":-0.035350974590248094,"breakevenPct":1.468486534381615},{"delta":0.55,"premium":1.8017001915708817,"strike":82.43773946360153,"iv":0.1619875478927203,"gamma":0.1053052681992337,"theta":-0.02016829501915709,"vega":0.09031168582375479,"rho":-0.03876863000481667,"breakevenPct":1.2055387502687471},{"delta":0.6,"premium":2.0770833333333334,"strike":82.91666666666667,"iv":0.16208333333333333,"gamma":0.10334166666666667,"theta":-0.019258333333333332,"vega":0.08868333333333334,"rho":-0.04219240511974731,"breakevenPct":0.9561586212529662},{"delta":0.65,"premium":2.416605648535565,"strike":83.43200836820084,"iv":0.16222960251046023,"gamma":0.09842071129707113,"theta":-0.01767437238493724,"vega":0.08455512552301256,"rho":-0.045619590002651554,"breakevenPct":0.7407464841150837},{"delta":0.7,"premium":2.7696391213389115,"strike":83.9550209205021,"iv":0.16238650627615062,"gamma":0.09287677824267783,"theta":-0.0159484309623431,"vega":0.07990031380753139,"rho":-0.04904749316597638,"breakevenPct":0.5324898319490593},{"delta":0.75,"premium":3.206101895734597,"strike":84.5414691943128,"iv":0.16169609004739335,"gamma":0.08460284360189574,"theta":-0.013309241706161138,"vega":0.07246090047393365,"rho":-0.05249583333083645,"breakevenPct":0.34872911225410763},{"delta":0.8,"premium":3.706178861788619,"strike":85.18373983739838,"iv":0.16172471544715447,"gamma":0.07498666666666665,"theta":-0.010483414634146336,"vega":0.06412975609756096,"rho":-0.055970235640287386,"breakevenPct":0.174514854680528},{"delta":0.85,"premium":4.397235772357725,"strike":85.99674796747968,"iv":0.1644889430894309,"gamma":0.061653333333333324,"theta":-0.007312682926829267,"vega":0.05364195121951219,"rho":-0.05952730932882952,"breakevenPct":0.02510145170063577}]}},"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"}}