{"symbol":"JXI","url":"https://intraalpha.com/companies/JXI","capturedAt":"2026-10-22T23:24:05.398Z","state":"partial","quote":{"symbol":"JXI","last_price":82.21,"prev_close":80.86,"regular_close":82.21,"change":1.35,"change_pct":1.6696,"regular_change":1.35,"regular_change_pct":1.6696,"extended_change":0,"extended_change_pct":0,"bid":77.43,"ask":84.24,"bid_size":100,"ask_size":300,"volume":32999,"vwap":81.851352,"open":80.92,"high":82.21,"low":80.92,"close":82.21,"trade_count":482,"last_trade_at":"2026-10-22T22:30:00.004287789Z","last_quote_at":"2026-10-22T20:00:33.499893853Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:02.520994574-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:47.165Z","bars":[{"c":80.82,"h":80.82,"l":80.82,"n":3,"o":80.82,"t":"2026-10-15T13:25:00Z","v":700,"vw":80.82},{"c":80.52,"h":80.86,"l":80.52,"n":58,"o":80.86,"t":"2026-10-15T13:30:00Z","v":9143,"vw":80.807162},{"c":80.54,"h":80.54,"l":80.54,"n":4,"o":80.54,"t":"2026-10-15T13:45:00Z","v":229,"vw":80.54},{"c":80.43,"h":80.43,"l":80.43,"n":1,"o":80.43,"t":"2026-10-15T13:50:00Z","v":100,"vw":80.43},{"c":80.462,"h":80.462,"l":80.462,"n":5,"o":80.462,"t":"2026-10-15T13:55:00Z","v":136,"vw":80.462},{"c":80.35,"h":80.35,"l":80.35,"n":4,"o":80.35,"t":"2026-10-15T14:00:00Z","v":179,"vw":80.35},{"c":80,"h":80,"l":80,"n":5,"o":80,"t":"2026-10-15T14:10:00Z","v":543,"vw":80},{"c":80.424,"h":80.424,"l":80.424,"n":5,"o":80.424,"t":"2026-10-15T14:40:00Z","v":234,"vw":80.424},{"c":80.18,"h":80.225,"l":80.18,"n":7,"o":80.225,"t":"2026-10-15T14:50:00Z","v":2032,"vw":80.182452},{"c":80.1078,"h":80.1078,"l":80.1078,"n":1,"o":80.1078,"t":"2026-10-15T14:55:00Z","v":238,"vw":80.1078},{"c":80.15,"h":80.15,"l":80.15,"n":2,"o":80.15,"t":"2026-10-15T15:00:00Z","v":178,"vw":80.15},{"c":80.16,"h":80.16,"l":80.16,"n":3,"o":80.16,"t":"2026-10-15T15:20:00Z","v":108,"vw":80.16},{"c":80.1155,"h":80.1155,"l":80.1155,"n":4,"o":80.1155,"t":"2026-10-15T15:25:00Z","v":415,"vw":80.1155},{"c":80.06,"h":80.0635,"l":80.06,"n":24,"o":80.0635,"t":"2026-10-15T15:50:00Z","v":1991,"vw":80.063287},{"c":80.31,"h":80.31,"l":80.31,"n":2,"o":80.31,"t":"2026-10-15T17:15:00Z","v":106,"vw":80.31},{"c":80.2958,"h":80.2958,"l":80.2948,"n":7,"o":80.2948,"t":"2026-10-15T18:00:00Z","v":520,"vw":80.295509},{"c":80.27,"h":80.27,"l":80.27,"n":2,"o":80.27,"t":"2026-10-15T18:05:00Z","v":105,"vw":80.27},{"c":80.31,"h":80.31,"l":80.31,"n":5,"o":80.31,"t":"2026-10-15T18:20:00Z","v":2234,"vw":80.31},{"c":80.24,"h":80.24,"l":80.24,"n":2,"o":80.24,"t":"2026-10-15T19:10:00Z","v":203,"vw":80.24},{"c":80.265,"h":80.265,"l":80.265,"n":1,"o":80.265,"t":"2026-10-15T19:15:00Z","v":100,"vw":80.265},{"c":80.275,"h":80.275,"l":80.275,"n":1,"o":80.275,"t":"2026-10-15T19:20:00Z","v":124,"vw":80.275},{"c":80.21,"h":80.24,"l":80.21,"n":16,"o":80.24,"t":"2026-10-15T19:40:00Z","v":1237,"vw":80.237143},{"c":80.2045,"h":80.2045,"l":80.2045,"n":3,"o":80.2045,"t":"2026-10-15T19:55:00Z","v":120,"vw":80.2045},{"c":80.21,"h":80.21,"l":80.21,"n":1,"o":80.21,"t":"2026-10-15T20:00:00Z","v":179,"vw":80.21},{"c":80.7,"h":80.7,"l":80.7,"n":5,"o":80.7,"t":"2026-10-16T13:30:00Z","v":1794,"vw":80.7},{"c":81.075,"h":81.075,"l":81.075,"n":3,"o":81.075,"t":"2026-10-16T13:55:00Z","v":112,"vw":81.075},{"c":81.1235,"h":81.1235,"l":81.1235,"n":3,"o":81.1235,"t":"2026-10-16T14:00:00Z","v":609,"vw":81.1235},{"c":81.225,"h":81.225,"l":81.225,"n":2,"o":81.225,"t":"2026-10-16T15:15:00Z","v":255,"vw":81.225},{"c":81.2,"h":81.2,"l":81.14,"n":9,"o":81.15,"t":"2026-10-16T15:25:00Z","v":2394,"vw":81.148255},{"c":81.1,"h":81.21,"l":81.09,"n":313,"o":81.21,"t":"2026-10-16T15:35:00Z","v":40395,"vw":81.141444},{"c":81.09,"h":81.11,"l":81.07,"n":99,"o":81.11,"t":"2026-10-16T15:40:00Z","v":19992,"vw":81.083122},{"c":81.01,"h":81.08,"l":81.01,"n":58,"o":81.07,"t":"2026-10-16T15:45:00Z","v":12593,"vw":81.040537},{"c":80.98,"h":81.03,"l":80.97,"n":78,"o":81.03,"t":"2026-10-16T15:50:00Z","v":19510,"vw":80.994009},{"c":80.98,"h":81.01,"l":80.98,"n":34,"o":81,"t":"2026-10-16T15:55:00Z","v":11602,"vw":80.987558},{"c":80.97,"h":81.01,"l":80.88,"n":145,"o":80.99,"t":"2026-10-16T16:00:00Z","v":35912,"vw":80.924282},{"c":80.98,"h":80.98,"l":80.95,"n":30,"o":80.96,"t":"2026-10-16T16:05:00Z","v":10853,"vw":80.960463},{"c":81,"h":81.03,"l":80.9,"n":144,"o":80.99,"t":"2026-10-16T16:10:00Z","v":27700,"vw":80.956073},{"c":80.94,"h":81.01,"l":80.89,"n":145,"o":80.94,"t":"2026-10-16T16:25:00Z","v":33522,"vw":80.923735},{"c":80.9,"h":80.94,"l":80.89,"n":23,"o":80.94,"t":"2026-10-16T16:30:00Z","v":2852,"vw":80.905357},{"c":80.87,"h":80.89,"l":80.81,"n":219,"o":80.89,"t":"2026-10-16T16:35:00Z","v":95338,"vw":80.85402},{"c":80.84,"h":80.864,"l":80.81,"n":131,"o":80.82,"t":"2026-10-16T16:45:00Z","v":53143,"vw":80.83307},{"c":80.9,"h":80.9,"l":80.84,"n":83,"o":80.88,"t":"2026-10-16T16:55:00Z","v":28394,"vw":80.884316},{"c":80.84,"h":80.9799,"l":80.84,"n":20,"o":80.9799,"t":"2026-10-16T17:00:00Z","v":6258,"vw":80.8582},{"c":80.8205,"h":80.9,"l":80.76,"n":160,"o":80.8,"t":"2026-10-16T17:05:00Z","v":45419,"vw":80.784701},{"c":80.8,"h":80.83,"l":80.77,"n":94,"o":80.83,"t":"2026-10-16T17:10:00Z","v":9612,"vw":80.809903},{"c":80.79,"h":80.82,"l":80.77,"n":58,"o":80.82,"t":"2026-10-16T17:15:00Z","v":15177,"vw":80.779331},{"c":80.81,"h":80.82,"l":80.81,"n":39,"o":80.81,"t":"2026-10-16T17:20:00Z","v":15425,"vw":80.814351},{"c":80.86,"h":80.88,"l":80.83,"n":87,"o":80.88,"t":"2026-10-16T17:25:00Z","v":32589,"vw":80.848597},{"c":80.88,"h":80.9,"l":80.86,"n":65,"o":80.86,"t":"2026-10-16T17:30:00Z","v":15410,"vw":80.874348},{"c":80.91,"h":80.915,"l":80.9,"n":21,"o":80.9,"t":"2026-10-16T17:35:00Z","v":4599,"vw":80.908863},{"c":80.995,"h":81.04,"l":80.88,"n":244,"o":80.89,"t":"2026-10-16T17:40:00Z","v":128654,"vw":80.940029},{"c":80.99,"h":81.04,"l":80.97,"n":25,"o":81.01,"t":"2026-10-16T17:45:00Z","v":3132,"vw":81.016333},{"c":80.945,"h":80.95,"l":80.9392,"n":7,"o":80.9392,"t":"2026-10-16T17:50:00Z","v":1266,"vw":80.946069},{"c":80.94,"h":80.96,"l":80.93,"n":35,"o":80.945,"t":"2026-10-16T17:55:00Z","v":12817,"vw":80.942559},{"c":80.985,"h":81.01,"l":80.965,"n":66,"o":81,"t":"2026-10-16T18:00:00Z","v":9200,"vw":80.980937},{"c":80.94,"h":81.015,"l":80.92,"n":173,"o":80.995,"t":"2026-10-16T18:05:00Z","v":19282,"vw":80.969791},{"c":80.935,"h":80.94,"l":80.88,"n":76,"o":80.94,"t":"2026-10-16T18:10:00Z","v":8874,"vw":80.92289},{"c":80.91,"h":80.96,"l":80.9,"n":110,"o":80.9275,"t":"2026-10-16T18:15:00Z","v":13598,"vw":80.935558},{"c":80.9,"h":80.925,"l":80.88,"n":70,"o":80.89,"t":"2026-10-16T18:20:00Z","v":8801,"vw":80.898176},{"c":80.87,"h":80.92,"l":80.87,"n":157,"o":80.92,"t":"2026-10-16T18:25:00Z","v":17177,"vw":80.886407},{"c":80.865,"h":80.89,"l":80.83,"n":146,"o":80.87,"t":"2026-10-16T18:30:00Z","v":14131,"vw":80.857189},{"c":80.9,"h":80.93,"l":80.87,"n":100,"o":80.88,"t":"2026-10-16T18:35:00Z","v":12940,"vw":80.899117},{"c":80.99,"h":80.99,"l":80.93,"n":80,"o":80.95,"t":"2026-10-16T18:40:00Z","v":10975,"vw":80.959224},{"c":80.94,"h":80.98,"l":80.91,"n":73,"o":80.98,"t":"2026-10-16T18:45:00Z","v":8435,"vw":80.955432},{"c":80.96,"h":80.96,"l":80.92,"n":65,"o":80.94,"t":"2026-10-16T18:50:00Z","v":6635,"vw":80.939385},{"c":80.995,"h":80.995,"l":80.94,"n":132,"o":80.97,"t":"2026-10-16T18:55:00Z","v":13436,"vw":80.962471},{"c":80.945,"h":80.99,"l":80.94,"n":76,"o":80.96,"t":"2026-10-16T19:00:00Z","v":8162,"vw":80.957895},{"c":81,"h":81.02,"l":80.97,"n":64,"o":80.99,"t":"2026-10-16T19:05:00Z","v":5980,"vw":80.993294},{"c":81.015,"h":81.02,"l":80.96,"n":45,"o":80.975,"t":"2026-10-16T19:10:00Z","v":5189,"vw":80.987104},{"c":81.01,"h":81.02,"l":81.01,"n":2,"o":81.02,"t":"2026-10-16T19:15:00Z","v":200,"vw":81.015},{"c":80.982,"h":80.982,"l":80.982,"n":3,"o":80.982,"t":"2026-10-16T19:30:00Z","v":107,"vw":80.982},{"c":81.02,"h":81.03,"l":81.02,"n":17,"o":81.03,"t":"2026-10-16T19:35:00Z","v":249434,"vw":81.029},{"c":81.04,"h":81.04,"l":81.025,"n":32,"o":81.03,"t":"2026-10-16T19:40:00Z","v":6898,"vw":81.037431},{"c":81.105,"h":81.11,"l":81.09,"n":21,"o":81.09,"t":"2026-10-16T19:45:00Z","v":4133,"vw":81.108469},{"c":81.17,"h":81.17,"l":81.17,"n":7,"o":81.17,"t":"2026-10-16T19:50:00Z","v":2524,"vw":81.17},{"c":81.05,"h":81.2,"l":81.05,"n":49,"o":81.13,"t":"2026-10-16T19:55:00Z","v":3107,"vw":81.143119},{"c":80.74,"h":80.74,"l":80.69,"n":36,"o":80.69,"t":"2026-10-19T13:30:00Z","v":8324,"vw":80.708309},{"c":80.525,"h":80.5427,"l":80.525,"n":11,"o":80.5427,"t":"2026-10-19T13:40:00Z","v":703,"vw":80.528519},{"c":80.08,"h":80.08,"l":80.08,"n":2,"o":80.08,"t":"2026-10-19T14:00:00Z","v":102,"vw":80.08},{"c":80.035,"h":80.035,"l":80.035,"n":3,"o":80.035,"t":"2026-10-19T14:15:00Z","v":146,"vw":80.035},{"c":79.8051,"h":79.8051,"l":79.8051,"n":1,"o":79.8051,"t":"2026-10-19T14:30:00Z","v":600,"vw":79.8051},{"c":79.7001,"h":79.745,"l":79.7001,"n":5,"o":79.745,"t":"2026-10-19T14:35:00Z","v":733,"vw":79.738313},{"c":79.58,"h":79.58,"l":79.58,"n":3,"o":79.58,"t":"2026-10-19T14:55:00Z","v":774,"vw":79.58},{"c":79.72,"h":79.72,"l":79.72,"n":2,"o":79.72,"t":"2026-10-19T15:00:00Z","v":200,"vw":79.72},{"c":79.82,"h":79.82,"l":79.82,"n":2,"o":79.82,"t":"2026-10-19T15:15:00Z","v":121,"vw":79.82},{"c":79.91,"h":79.91,"l":79.86,"n":4,"o":79.86,"t":"2026-10-19T15:25:00Z","v":318,"vw":79.877799},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-19T15:50:00Z","v":114,"vw":79.72},{"c":79.82,"h":79.82,"l":79.82,"n":2,"o":79.82,"t":"2026-10-19T16:15:00Z","v":108,"vw":79.82},{"c":79.71,"h":79.71,"l":79.71,"n":1,"o":79.71,"t":"2026-10-19T16:40:00Z","v":100,"vw":79.71},{"c":79.675,"h":79.675,"l":79.675,"n":1,"o":79.675,"t":"2026-10-19T16:55:00Z","v":100,"vw":79.675},{"c":79.6101,"h":79.6101,"l":79.6101,"n":3,"o":79.6101,"t":"2026-10-19T17:00:00Z","v":369,"vw":79.6101},{"c":79.625,"h":79.625,"l":79.625,"n":1,"o":79.625,"t":"2026-10-19T17:10:00Z","v":100,"vw":79.625},{"c":79.6755,"h":79.6755,"l":79.63,"n":19,"o":79.63,"t":"2026-10-19T17:25:00Z","v":2977,"vw":79.643222},{"c":79.66,"h":79.66,"l":79.63,"n":4,"o":79.63,"t":"2026-10-19T17:30:00Z","v":212,"vw":79.645},{"c":79.64,"h":79.64,"l":79.64,"n":3,"o":79.64,"t":"2026-10-19T17:35:00Z","v":605,"vw":79.64},{"c":79.62,"h":79.621,"l":79.62,"n":12,"o":79.621,"t":"2026-10-19T18:00:00Z","v":5280,"vw":79.620333},{"c":79.6214,"h":79.66,"l":79.6214,"n":3,"o":79.63,"t":"2026-10-19T18:05:00Z","v":700,"vw":79.629371},{"c":79.655,"h":79.655,"l":79.655,"n":1,"o":79.655,"t":"2026-10-19T18:15:00Z","v":100,"vw":79.655},{"c":79.605,"h":79.605,"l":79.605,"n":1,"o":79.605,"t":"2026-10-19T18:30:00Z","v":100,"vw":79.605},{"c":79.58,"h":79.59,"l":79.58,"n":4,"o":79.59,"t":"2026-10-19T18:40:00Z","v":1299,"vw":79.589102},{"c":79.53,"h":79.531,"l":79.53,"n":3,"o":79.531,"t":"2026-10-19T18:55:00Z","v":1106,"vw":79.5309},{"c":79.555,"h":79.555,"l":79.555,"n":2,"o":79.555,"t":"2026-10-19T19:05:00Z","v":101,"vw":79.555},{"c":79.5185,"h":79.5185,"l":79.5185,"n":4,"o":79.5185,"t":"2026-10-19T19:10:00Z","v":389,"vw":79.5185},{"c":79.54,"h":79.54,"l":79.54,"n":2,"o":79.54,"t":"2026-10-19T19:15:00Z","v":140,"vw":79.54},{"c":79.525,"h":79.525,"l":79.52,"n":6,"o":79.52,"t":"2026-10-19T19:20:00Z","v":1008,"vw":79.523191},{"c":79.49,"h":79.49,"l":79.49,"n":6,"o":79.49,"t":"2026-10-19T19:25:00Z","v":173,"vw":79.49},{"c":79.4,"h":79.4,"l":79.4,"n":9,"o":79.4,"t":"2026-10-19T19:30:00Z","v":558,"vw":79.4},{"c":79.46,"h":79.46,"l":79.46,"n":13,"o":79.46,"t":"2026-10-19T19:45:00Z","v":507,"vw":79.46},{"c":79.5,"h":79.52,"l":79.5,"n":11,"o":79.515,"t":"2026-10-19T19:55:00Z","v":461,"vw":79.511667},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-19T20:00:00Z","v":352,"vw":79.5},{"c":80.14,"h":80.29,"l":80.14,"n":23,"o":80.29,"t":"2026-10-20T13:30:00Z","v":3789,"vw":80.274112},{"c":80.51,"h":80.51,"l":80.31,"n":16,"o":80.31,"t":"2026-10-20T13:35:00Z","v":582,"vw":80.41},{"c":80.73,"h":80.73,"l":80.71,"n":4,"o":80.71,"t":"2026-10-20T13:45:00Z","v":338,"vw":80.721597},{"c":80.42,"h":80.42,"l":80.42,"n":7,"o":80.42,"t":"2026-10-20T14:05:00Z","v":216,"vw":80.42},{"c":80.46,"h":80.46,"l":80.46,"n":1,"o":80.46,"t":"2026-10-20T14:10:00Z","v":100,"vw":80.46},{"c":80.4687,"h":80.51,"l":80.46,"n":18,"o":80.46,"t":"2026-10-20T14:15:00Z","v":816,"vw":80.486822},{"c":80.64,"h":80.64,"l":80.5299,"n":9,"o":80.5299,"t":"2026-10-20T14:20:00Z","v":400,"vw":80.565448},{"c":80.5822,"h":80.5822,"l":80.5822,"n":1,"o":80.5822,"t":"2026-10-20T14:25:00Z","v":150,"vw":80.5822},{"c":80.72,"h":80.765,"l":80.72,"n":11,"o":80.765,"t":"2026-10-20T14:50:00Z","v":414,"vw":80.740642},{"c":80.585,"h":80.585,"l":80.585,"n":8,"o":80.585,"t":"2026-10-20T15:10:00Z","v":250,"vw":80.585},{"c":80.645,"h":80.645,"l":80.6133,"n":5,"o":80.6133,"t":"2026-10-20T15:15:00Z","v":1396,"vw":80.618694},{"c":80.72,"h":80.72,"l":80.71,"n":3,"o":80.71,"t":"2026-10-20T15:35:00Z","v":300,"vw":80.713333},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-20T15:40:00Z","v":100,"vw":80.75},{"c":80.65,"h":80.65,"l":80.65,"n":3,"o":80.65,"t":"2026-10-20T15:45:00Z","v":251,"vw":80.65},{"c":80.73,"h":80.73,"l":80.73,"n":2,"o":80.73,"t":"2026-10-20T15:50:00Z","v":200,"vw":80.73},{"c":80.7799,"h":80.7799,"l":80.7799,"n":1,"o":80.7799,"t":"2026-10-20T15:55:00Z","v":200,"vw":80.7799},{"c":80.77,"h":80.77,"l":80.73,"n":2,"o":80.73,"t":"2026-10-20T16:00:00Z","v":200,"vw":80.75},{"c":80.74,"h":80.74,"l":80.74,"n":1,"o":80.74,"t":"2026-10-20T16:10:00Z","v":100,"vw":80.74},{"c":80.62,"h":80.62,"l":80.62,"n":1,"o":80.62,"t":"2026-10-20T16:20:00Z","v":278,"vw":80.62},{"c":80.69,"h":80.73,"l":80.69,"n":5,"o":80.73,"t":"2026-10-20T16:25:00Z","v":307,"vw":80.703333},{"c":80.62,"h":80.71,"l":80.62,"n":2,"o":80.71,"t":"2026-10-20T16:35:00Z","v":209,"vw":80.663062},{"c":80.719,"h":80.76,"l":80.719,"n":5,"o":80.75,"t":"2026-10-20T16:45:00Z","v":806,"vw":80.733125},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-20T17:05:00Z","v":100,"vw":80.68},{"c":80.655,"h":80.655,"l":80.655,"n":3,"o":80.655,"t":"2026-10-20T17:10:00Z","v":141,"vw":80.655},{"c":80.63,"h":80.63,"l":80.63,"n":3,"o":80.63,"t":"2026-10-20T17:20:00Z","v":200,"vw":80.63},{"c":80.66,"h":80.66,"l":80.66,"n":9,"o":80.66,"t":"2026-10-20T17:30:00Z","v":255,"vw":80.66},{"c":80.62,"h":80.62,"l":80.62,"n":1,"o":80.62,"t":"2026-10-20T17:35:00Z","v":100,"vw":80.62},{"c":80.66,"h":80.66,"l":80.66,"n":2,"o":80.66,"t":"2026-10-20T17:40:00Z","v":101,"vw":80.66},{"c":80.72,"h":80.72,"l":80.72,"n":1,"o":80.72,"t":"2026-10-20T17:50:00Z","v":100,"vw":80.72},{"c":80.68,"h":80.68,"l":80.68,"n":3,"o":80.68,"t":"2026-10-20T17:55:00Z","v":173,"vw":80.68},{"c":80.67,"h":80.67,"l":80.67,"n":6,"o":80.67,"t":"2026-10-20T18:00:00Z","v":219,"vw":80.67},{"c":80.72,"h":80.72,"l":80.72,"n":3,"o":80.72,"t":"2026-10-20T18:05:00Z","v":219,"vw":80.72},{"c":80.69,"h":80.69,"l":80.69,"n":2,"o":80.69,"t":"2026-10-20T18:10:00Z","v":115,"vw":80.69},{"c":80.706,"h":80.706,"l":80.706,"n":2,"o":80.706,"t":"2026-10-20T18:20:00Z","v":103,"vw":80.706},{"c":80.66,"h":80.66,"l":80.66,"n":4,"o":80.66,"t":"2026-10-20T18:25:00Z","v":162,"vw":80.66},{"c":80.6725,"h":80.72,"l":80.6725,"n":2,"o":80.72,"t":"2026-10-20T18:30:00Z","v":200,"vw":80.69625},{"c":80.66,"h":80.66,"l":80.66,"n":6,"o":80.66,"t":"2026-10-20T18:40:00Z","v":246,"vw":80.66},{"c":80.6613,"h":80.6613,"l":80.6613,"n":2,"o":80.6613,"t":"2026-10-20T18:45:00Z","v":1247,"vw":80.6613},{"c":80.69,"h":80.69,"l":80.69,"n":3,"o":80.69,"t":"2026-10-20T18:50:00Z","v":667,"vw":80.69},{"c":80.66,"h":80.685,"l":80.66,"n":10,"o":80.685,"t":"2026-10-20T18:55:00Z","v":424,"vw":80.6725},{"c":80.675,"h":80.675,"l":80.675,"n":1,"o":80.675,"t":"2026-10-20T19:00:00Z","v":101,"vw":80.675},{"c":80.68,"h":80.68,"l":80.68,"n":6,"o":80.68,"t":"2026-10-20T19:05:00Z","v":284,"vw":80.68},{"c":80.6625,"h":80.675,"l":80.6401,"n":9,"o":80.675,"t":"2026-10-20T19:15:00Z","v":2734,"vw":80.64329},{"c":80.66,"h":80.685,"l":80.66,"n":12,"o":80.685,"t":"2026-10-20T19:20:00Z","v":678,"vw":80.671364},{"c":80.64,"h":80.64,"l":80.64,"n":12,"o":80.64,"t":"2026-10-20T19:25:00Z","v":345,"vw":80.64},{"c":80.72,"h":80.72,"l":80.72,"n":3,"o":80.72,"t":"2026-10-20T19:30:00Z","v":224,"vw":80.72},{"c":80.651,"h":80.651,"l":80.651,"n":8,"o":80.651,"t":"2026-10-20T19:35:00Z","v":320,"vw":80.651},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-20T19:40:00Z","v":100,"vw":80.68},{"c":80.665,"h":80.675,"l":80.665,"n":8,"o":80.675,"t":"2026-10-20T19:45:00Z","v":298,"vw":80.67},{"c":80.64,"h":80.65,"l":80.62,"n":19,"o":80.63,"t":"2026-10-20T19:50:00Z","v":662,"vw":80.635517},{"c":80.65,"h":80.66,"l":80.57,"n":21,"o":80.65,"t":"2026-10-20T19:55:00Z","v":1266,"vw":80.627799},{"c":80.6,"h":80.6,"l":80.6,"n":4,"o":80.6,"t":"2026-10-20T20:00:00Z","v":491,"vw":80.6},{"c":81.07,"h":81.07,"l":81.01,"n":2,"o":81.01,"t":"2026-10-21T13:25:00Z","v":400,"vw":81.04},{"c":81.16,"h":81.26,"l":81.13,"n":31,"o":81.13,"t":"2026-10-21T13:30:00Z","v":2906,"vw":81.141588},{"c":81.09,"h":81.115,"l":81.08,"n":38,"o":81.08,"t":"2026-10-21T13:35:00Z","v":1484,"vw":81.090348},{"c":81.04,"h":81.07,"l":81.04,"n":5,"o":81.07,"t":"2026-10-21T13:40:00Z","v":338,"vw":81.055},{"c":81.04,"h":81.05,"l":81.04,"n":6,"o":81.05,"t":"2026-10-21T13:50:00Z","v":243,"vw":81.045},{"c":80.86,"h":80.86,"l":80.86,"n":1,"o":80.86,"t":"2026-10-21T13:55:00Z","v":200,"vw":80.86},{"c":80.76,"h":80.82,"l":80.76,"n":10,"o":80.82,"t":"2026-10-21T14:00:00Z","v":742,"vw":80.808},{"c":80.89,"h":80.89,"l":80.89,"n":5,"o":80.89,"t":"2026-10-21T14:05:00Z","v":265,"vw":80.89},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-21T14:15:00Z","v":100,"vw":80.92},{"c":80.88,"h":80.88,"l":80.87,"n":8,"o":80.88,"t":"2026-10-21T14:20:00Z","v":754,"vw":80.876667},{"c":81.02,"h":81.025,"l":81.02,"n":4,"o":81.025,"t":"2026-10-21T14:50:00Z","v":418,"vw":81.02125},{"c":80.9199,"h":80.9199,"l":80.9199,"n":1,"o":80.9199,"t":"2026-10-21T15:05:00Z","v":183,"vw":80.9199},{"c":80.85,"h":80.85,"l":80.84,"n":9,"o":80.84,"t":"2026-10-21T15:20:00Z","v":665,"vw":80.848},{"c":80.93,"h":80.93,"l":80.925,"n":3,"o":80.925,"t":"2026-10-21T15:45:00Z","v":209,"vw":80.9275},{"c":80.9384,"h":80.9384,"l":80.93,"n":3,"o":80.93,"t":"2026-10-21T15:50:00Z","v":734,"vw":80.937225},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-10-21T16:10:00Z","v":100,"vw":81.05},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-10-21T16:15:00Z","v":100,"vw":81.05},{"c":80.97,"h":81,"l":80.97,"n":13,"o":81,"t":"2026-10-21T16:20:00Z","v":1698,"vw":80.972921},{"c":81.1,"h":81.1,"l":81.1,"n":2,"o":81.1,"t":"2026-10-21T16:35:00Z","v":130,"vw":81.1},{"c":81.1,"h":81.1,"l":81.1,"n":11,"o":81.1,"t":"2026-10-21T16:40:00Z","v":233,"vw":81.1},{"c":81.12,"h":81.12,"l":81.04,"n":21,"o":81.04,"t":"2026-10-21T16:45:00Z","v":12140,"vw":81.089717},{"c":81.09,"h":81.09,"l":81.09,"n":1,"o":81.09,"t":"2026-10-21T16:50:00Z","v":172,"vw":81.09},{"c":81.085,"h":81.085,"l":81.085,"n":6,"o":81.085,"t":"2026-10-21T16:55:00Z","v":300,"vw":81.085},{"c":81.12,"h":81.12,"l":81.12,"n":1,"o":81.12,"t":"2026-10-21T17:00:00Z","v":100,"vw":81.12},{"c":81.09,"h":81.09,"l":81.09,"n":1,"o":81.09,"t":"2026-10-21T17:25:00Z","v":100,"vw":81.09},{"c":81.05,"h":81.075,"l":81.05,"n":11,"o":81.075,"t":"2026-10-21T17:30:00Z","v":570,"vw":81.057235},{"c":81.135,"h":81.16,"l":81.125,"n":12,"o":81.16,"t":"2026-10-21T17:45:00Z","v":1436,"vw":81.136123},{"c":81.125,"h":81.125,"l":81.125,"n":1,"o":81.125,"t":"2026-10-21T17:50:00Z","v":656,"vw":81.125},{"c":81.0501,"h":81.075,"l":81.0501,"n":6,"o":81.075,"t":"2026-10-21T18:00:00Z","v":665,"vw":81.061344},{"c":81.14,"h":81.14,"l":81.1176,"n":4,"o":81.13,"t":"2026-10-21T18:15:00Z","v":1702,"vw":81.121526},{"c":81.1,"h":81.1,"l":81.1,"n":4,"o":81.1,"t":"2026-10-21T18:20:00Z","v":301,"vw":81.1},{"c":81.16,"h":81.16,"l":81.16,"n":1,"o":81.16,"t":"2026-10-21T18:35:00Z","v":100,"vw":81.16},{"c":81.16,"h":81.16,"l":81.16,"n":2,"o":81.16,"t":"2026-10-21T18:40:00Z","v":200,"vw":81.16},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-21T18:50:00Z","v":182,"vw":81.05},{"c":80.9285,"h":80.9285,"l":80.9285,"n":4,"o":80.9285,"t":"2026-10-21T19:00:00Z","v":155,"vw":80.9285},{"c":80.93,"h":80.93,"l":80.93,"n":11,"o":80.93,"t":"2026-10-21T19:05:00Z","v":264,"vw":80.93},{"c":80.9699,"h":80.9699,"l":80.91,"n":4,"o":80.91,"t":"2026-10-21T19:10:00Z","v":276,"vw":80.93995},{"c":81.01,"h":81.01,"l":80.98,"n":5,"o":80.98,"t":"2026-10-21T19:25:00Z","v":299,"vw":80.995},{"c":80.95,"h":80.95,"l":80.95,"n":3,"o":80.95,"t":"2026-10-21T19:30:00Z","v":186,"vw":80.95},{"c":80.985,"h":80.985,"l":80.985,"n":1,"o":80.985,"t":"2026-10-21T19:35:00Z","v":100,"vw":80.985},{"c":80.97,"h":81,"l":80.97,"n":13,"o":80.97,"t":"2026-10-21T19:40:00Z","v":596,"vw":80.9775},{"c":80.98,"h":81.01,"l":80.95,"n":11,"o":80.96,"t":"2026-10-21T19:45:00Z","v":555,"vw":80.975},{"c":81.04,"h":81.06,"l":80.99,"n":16,"o":81,"t":"2026-10-21T19:50:00Z","v":768,"vw":81.017308},{"c":80.9,"h":80.92,"l":80.9,"n":19,"o":80.92,"t":"2026-10-21T19:55:00Z","v":693,"vw":80.91},{"c":80.86,"h":80.86,"l":80.86,"n":1,"o":80.86,"t":"2026-10-21T20:00:00Z","v":382,"vw":80.86},{"c":80.92,"h":80.92,"l":80.91,"n":12,"o":80.91,"t":"2026-10-22T13:25:00Z","v":2201,"vw":80.912727},{"c":81.07,"h":81.07,"l":80.92,"n":73,"o":80.92,"t":"2026-10-22T13:30:00Z","v":5626,"vw":80.970693},{"c":81.4284,"h":81.4284,"l":81.4284,"n":1,"o":81.4284,"t":"2026-10-22T14:20:00Z","v":174,"vw":81.4284},{"c":81.4184,"h":81.4184,"l":81.4184,"n":3,"o":81.4184,"t":"2026-10-22T14:30:00Z","v":338,"vw":81.4184},{"c":81.365,"h":81.365,"l":81.365,"n":1,"o":81.365,"t":"2026-10-22T15:00:00Z","v":250,"vw":81.365},{"c":81.42,"h":81.42,"l":81.42,"n":1,"o":81.42,"t":"2026-10-22T15:20:00Z","v":250,"vw":81.42},{"c":81.455,"h":81.455,"l":81.455,"n":5,"o":81.455,"t":"2026-10-22T15:40:00Z","v":285,"vw":81.455},{"c":81.68,"h":81.68,"l":81.68,"n":2,"o":81.68,"t":"2026-10-22T16:25:00Z","v":105,"vw":81.68},{"c":81.725,"h":81.725,"l":81.725,"n":1,"o":81.725,"t":"2026-10-22T16:40:00Z","v":200,"vw":81.725},{"c":81.7538,"h":81.7538,"l":81.7538,"n":3,"o":81.7538,"t":"2026-10-22T17:10:00Z","v":181,"vw":81.7538},{"c":81.72,"h":81.72,"l":81.72,"n":2,"o":81.72,"t":"2026-10-22T17:45:00Z","v":501,"vw":81.72},{"c":81.7799,"h":81.7799,"l":81.7799,"n":2,"o":81.7799,"t":"2026-10-22T17:50:00Z","v":142,"vw":81.7799},{"c":81.82,"h":81.82,"l":81.785,"n":2,"o":81.785,"t":"2026-10-22T17:55:00Z","v":400,"vw":81.81125},{"c":81.93,"h":81.93,"l":81.93,"n":2,"o":81.93,"t":"2026-10-22T18:20:00Z","v":109,"vw":81.93},{"c":81.8328,"h":81.8328,"l":81.8328,"n":1,"o":81.8328,"t":"2026-10-22T18:30:00Z","v":119,"vw":81.8328},{"c":81.91,"h":81.91,"l":81.91,"n":2,"o":81.91,"t":"2026-10-22T18:35:00Z","v":251,"vw":81.91},{"c":81.99,"h":82,"l":81.985,"n":19,"o":81.99,"t":"2026-10-22T18:50:00Z","v":3777,"vw":81.99},{"c":81.98,"h":81.98,"l":81.97,"n":12,"o":81.97,"t":"2026-10-22T18:55:00Z","v":2636,"vw":81.971154},{"c":82.08,"h":82.08,"l":81.99,"n":12,"o":81.99,"t":"2026-10-22T19:00:00Z","v":395,"vw":82.021021},{"c":82.11,"h":82.11,"l":82.06,"n":67,"o":82.06,"t":"2026-10-22T19:05:00Z","v":9043,"vw":82.093333},{"c":82.11,"h":82.11,"l":82.06,"n":4,"o":82.07,"t":"2026-10-22T19:10:00Z","v":600,"vw":82.091667},{"c":82.04,"h":82.04,"l":82.04,"n":6,"o":82.04,"t":"2026-10-22T19:15:00Z","v":193,"vw":82.04},{"c":82.06,"h":82.07,"l":82.06,"n":3,"o":82.07,"t":"2026-10-22T19:20:00Z","v":330,"vw":82.063333},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-22T19:30:00Z","v":100,"vw":82},{"c":82.02,"h":82.02,"l":82.02,"n":4,"o":82.02,"t":"2026-10-22T19:35:00Z","v":118,"vw":82.02},{"c":82.01,"h":82.06,"l":82.01,"n":13,"o":82.06,"t":"2026-10-22T19:40:00Z","v":333,"vw":82.030747},{"c":82.035,"h":82.035,"l":82.035,"n":5,"o":82.035,"t":"2026-10-22T19:50:00Z","v":264,"vw":82.035},{"c":82.21,"h":82.21,"l":82.15,"n":26,"o":82.15,"t":"2026-10-22T19:55:00Z","v":1046,"vw":82.187285},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-10-22T20:00:00Z","v":233,"vw":82.21}],"history":[{"c":70.61,"h":71.1277,"l":70.51,"n":182,"o":70.93,"t":"2024-10-21T04:00:00Z","v":9362,"vw":70.716257},{"c":70.18,"h":70.24,"l":69.8989,"n":277,"o":69.99,"t":"2024-10-22T04:00:00Z","v":136788,"vw":70.173269},{"c":70.63,"h":70.63,"l":70.03,"n":201,"o":70.2,"t":"2024-10-23T04:00:00Z","v":20227,"vw":70.267527},{"c":70.3,"h":70.73,"l":70.18,"n":138,"o":70.73,"t":"2024-10-24T04:00:00Z","v":8117,"vw":70.417208},{"c":69.3,"h":70.1,"l":69.3,"n":108,"o":70.1,"t":"2024-10-25T04:00:00Z","v":31417,"vw":69.451606},{"c":69.71,"h":69.98,"l":69.41,"n":538,"o":69.41,"t":"2024-10-28T04:00:00Z","v":72874,"vw":69.80817},{"c":68.4898,"h":69.22,"l":68.45,"n":165,"o":69.22,"t":"2024-10-29T04:00:00Z","v":16694,"vw":68.598588},{"c":68.3756,"h":68.67,"l":68.3756,"n":120,"o":68.67,"t":"2024-10-30T04:00:00Z","v":3767,"vw":68.499378},{"c":68.7221,"h":68.85,"l":68.21,"n":86,"o":68.23,"t":"2024-10-31T04:00:00Z","v":3317,"vw":68.54969},{"c":67.5399,"h":68.89,"l":67.5,"n":294,"o":68.89,"t":"2024-11-01T04:00:00Z","v":29743,"vw":68.281983},{"c":67.08,"h":67.43,"l":66.91,"n":295,"o":67.41,"t":"2024-11-04T05:00:00Z","v":29925,"vw":67.127851},{"c":67.88,"h":67.88,"l":67.1338,"n":83,"o":67.16,"t":"2024-11-05T05:00:00Z","v":6832,"vw":67.615108},{"c":66.8112,"h":66.9855,"l":66.39,"n":89,"o":66.61,"t":"2024-11-06T05:00:00Z","v":5461,"vw":66.696259},{"c":66.9248,"h":67.3052,"l":66.75,"n":117,"o":67.11,"t":"2024-11-07T05:00:00Z","v":9499,"vw":67.035426},{"c":67.7,"h":67.7,"l":67.03,"n":112,"o":67.03,"t":"2024-11-08T05:00:00Z","v":6295,"vw":67.45814},{"c":67.8125,"h":68.1075,"l":67.733,"n":62,"o":67.82,"t":"2024-11-11T05:00:00Z","v":4468,"vw":67.905681},{"c":66.9355,"h":67.58,"l":66.8599,"n":110,"o":67.58,"t":"2024-11-12T05:00:00Z","v":11720,"vw":67.020121},{"c":66.7568,"h":67.27,"l":66.6301,"n":64,"o":67.27,"t":"2024-11-13T05:00:00Z","v":2280,"vw":66.84503},{"c":66.57,"h":67.08,"l":66.57,"n":115,"o":66.93,"t":"2024-11-14T05:00:00Z","v":11109,"vw":66.947926},{"c":67.4894,"h":67.4894,"l":66.9528,"n":68,"o":66.9528,"t":"2024-11-15T05:00:00Z","v":1821,"vw":67.042447},{"c":67.8995,"h":67.9699,"l":67.29,"n":57,"o":67.29,"t":"2024-11-18T05:00:00Z","v":2873,"vw":67.464037},{"c":68.17,"h":68.2,"l":67.42,"n":103,"o":67.5,"t":"2024-11-19T05:00:00Z","v":3504,"vw":67.818342},{"c":68.1674,"h":68.21,"l":67.925,"n":87,"o":68.21,"t":"2024-11-20T05:00:00Z","v":1983,"vw":68.060706},{"c":69.04,"h":69.04,"l":68.27,"n":119,"o":68.31,"t":"2024-11-21T05:00:00Z","v":8381,"vw":68.642124},{"c":69.01,"h":69.4,"l":68.92,"n":61,"o":69.26,"t":"2024-11-22T05:00:00Z","v":6396,"vw":69.247996},{"c":69.15,"h":69.6352,"l":68.97,"n":59,"o":69.45,"t":"2024-11-25T05:00:00Z","v":2801,"vw":69.380155},{"c":69.7697,"h":69.7697,"l":69.18,"n":108,"o":69.18,"t":"2024-11-26T05:00:00Z","v":42003,"vw":69.515602},{"c":69.9804,"h":70.2291,"l":69.97,"n":60,"o":69.98,"t":"2024-11-27T05:00:00Z","v":2139,"vw":70.104231},{"c":70.3,"h":70.38,"l":70.14,"n":99,"o":70.25,"t":"2024-11-29T05:00:00Z","v":23973,"vw":70.242105},{"c":69.17,"h":70.21,"l":69.08,"n":118,"o":70.21,"t":"2024-12-02T05:00:00Z","v":8076,"vw":69.323135},{"c":68.67,"h":69.49,"l":68.67,"n":130,"o":69.25,"t":"2024-12-03T05:00:00Z","v":6741,"vw":69.149718},{"c":68.4655,"h":68.66,"l":68.271,"n":116,"o":68.52,"t":"2024-12-04T05:00:00Z","v":14132,"vw":68.433618},{"c":68.88,"h":69.0299,"l":68.61,"n":78,"o":68.63,"t":"2024-12-05T05:00:00Z","v":6472,"vw":68.892791},{"c":68.1247,"h":68.93,"l":68,"n":110,"o":68.93,"t":"2024-12-06T05:00:00Z","v":5965,"vw":68.221604},{"c":67.396,"h":68.21,"l":67.396,"n":101,"o":68.21,"t":"2024-12-09T05:00:00Z","v":35478,"vw":67.743243},{"c":66.8809,"h":67.25,"l":66.54,"n":103,"o":67.25,"t":"2024-12-10T05:00:00Z","v":2582,"vw":66.874826},{"c":66.4586,"h":67.01,"l":66.4586,"n":105,"o":67.01,"t":"2024-12-11T05:00:00Z","v":58294,"vw":66.527397},{"c":66.3,"h":66.7545,"l":66.24,"n":93,"o":66.58,"t":"2024-12-12T05:00:00Z","v":4547,"vw":66.523561},{"c":66.2402,"h":66.58,"l":66.235,"n":107,"o":66.56,"t":"2024-12-13T05:00:00Z","v":7352,"vw":66.379522},{"c":65.7869,"h":66.2773,"l":65.75,"n":87,"o":66.125,"t":"2024-12-16T05:00:00Z","v":6757,"vw":65.996824},{"c":64.5603,"h":64.7,"l":64.3249,"n":221,"o":64.47,"t":"2024-12-17T05:00:00Z","v":44210,"vw":64.591738},{"c":63.1229,"h":64.47,"l":63.1229,"n":109,"o":64.47,"t":"2024-12-18T05:00:00Z","v":9865,"vw":64.096598},{"c":63.2307,"h":63.72,"l":63.03,"n":147,"o":63.03,"t":"2024-12-19T05:00:00Z","v":9644,"vw":63.243178},{"c":64.08,"h":64.2,"l":62.96,"n":242,"o":63.1,"t":"2024-12-20T05:00:00Z","v":22985,"vw":63.738027},{"c":64.3091,"h":64.33,"l":63.55,"n":119,"o":63.89,"t":"2024-12-23T05:00:00Z","v":8407,"vw":63.885775},{"c":64.61,"h":64.67,"l":64.37,"n":55,"o":64.37,"t":"2024-12-24T05:00:00Z","v":1288,"vw":64.527632},{"c":64.63,"h":64.73,"l":64.47,"n":87,"o":64.59,"t":"2024-12-26T05:00:00Z","v":12168,"vw":64.591287},{"c":64.4466,"h":64.4466,"l":64.18,"n":95,"o":64.18,"t":"2024-12-27T05:00:00Z","v":14618,"vw":64.415315},{"c":64.2993,"h":64.2993,"l":63.77,"n":104,"o":64.21,"t":"2024-12-30T05:00:00Z","v":4008,"vw":64.09985},{"c":64.1507,"h":64.53,"l":64.05,"n":54,"o":64.53,"t":"2024-12-31T05:00:00Z","v":1600,"vw":64.348836},{"c":64.5955,"h":64.89,"l":64.34,"n":111,"o":64.67,"t":"2025-01-02T05:00:00Z","v":6677,"vw":64.647076},{"c":65.03,"h":65.325,"l":64.78,"n":350,"o":65,"t":"2025-01-03T05:00:00Z","v":66819,"vw":65.056663},{"c":64.6308,"h":65.22,"l":64.465,"n":137,"o":65.22,"t":"2025-01-06T05:00:00Z","v":6085,"vw":64.906856},{"c":64.4416,"h":64.93,"l":64.39,"n":185,"o":64.91,"t":"2025-01-07T05:00:00Z","v":8022,"vw":64.730594},{"c":64.24,"h":64.24,"l":63.45,"n":399,"o":63.99,"t":"2025-01-08T05:00:00Z","v":5948,"vw":63.720425},{"c":63.4,"h":64.08,"l":63.32,"n":352,"o":64.08,"t":"2025-01-10T05:00:00Z","v":11236,"vw":63.720669},{"c":62.9047,"h":63.33,"l":62.459,"n":222,"o":63.33,"t":"2025-01-13T05:00:00Z","v":8918,"vw":62.896558},{"c":63.5654,"h":63.6915,"l":63.14,"n":74,"o":63.14,"t":"2025-01-14T05:00:00Z","v":3010,"vw":63.383263},{"c":64.45,"h":64.53,"l":64.45,"n":78,"o":64.53,"t":"2025-01-15T05:00:00Z","v":2925,"vw":64.496123},{"c":65.6904,"h":65.6904,"l":64.37,"n":92,"o":64.37,"t":"2025-01-16T05:00:00Z","v":7664,"vw":65.426814},{"c":65.8914,"h":66.1457,"l":65.65,"n":137,"o":65.76,"t":"2025-01-17T05:00:00Z","v":14827,"vw":65.856151},{"c":66.8243,"h":67.0393,"l":66.32,"n":148,"o":66.32,"t":"2025-01-21T05:00:00Z","v":16131,"vw":66.866519},{"c":65.4631,"h":66.81,"l":65.4631,"n":104,"o":66.81,"t":"2025-01-22T05:00:00Z","v":6559,"vw":65.929474},{"c":65.8121,"h":65.9777,"l":65.65,"n":63,"o":65.73,"t":"2025-01-23T05:00:00Z","v":2606,"vw":65.756503},{"c":66.2982,"h":66.43,"l":65.75,"n":104,"o":65.75,"t":"2025-01-24T05:00:00Z","v":4645,"vw":66.094347},{"c":65.46,"h":65.57,"l":64.38,"n":166,"o":65.44,"t":"2025-01-27T05:00:00Z","v":22148,"vw":64.857961},{"c":64.7019,"h":65.45,"l":64.39,"n":184,"o":65.45,"t":"2025-01-28T05:00:00Z","v":23475,"vw":65.101559},{"c":64.854,"h":65.31,"l":64.64,"n":124,"o":64.64,"t":"2025-01-29T05:00:00Z","v":4926,"vw":64.92021},{"c":66.0494,"h":66.1083,"l":65.49,"n":105,"o":65.53,"t":"2025-01-30T05:00:00Z","v":8648,"vw":65.773775},{"c":65.6426,"h":66.12,"l":65.52,"n":104,"o":65.72,"t":"2025-01-31T05:00:00Z","v":6540,"vw":65.762641},{"c":65.7781,"h":65.97,"l":64.81,"n":195,"o":65.19,"t":"2025-02-03T05:00:00Z","v":40543,"vw":65.087104},{"c":65.6209,"h":65.72,"l":65.04,"n":157,"o":65.67,"t":"2025-02-04T05:00:00Z","v":12039,"vw":65.38931},{"c":66.3122,"h":66.6171,"l":65.87,"n":100,"o":66.21,"t":"2025-02-05T05:00:00Z","v":7233,"vw":66.12837},{"c":65.9144,"h":66.1824,"l":65.76,"n":135,"o":66.1824,"t":"2025-02-06T05:00:00Z","v":6182,"vw":65.938984},{"c":65.76,"h":66.1,"l":65.75,"n":79,"o":65.94,"t":"2025-02-07T05:00:00Z","v":2814,"vw":65.853458},{"c":66.2581,"h":66.2581,"l":65.95,"n":168,"o":65.95,"t":"2025-02-10T05:00:00Z","v":3750,"vw":65.957513},{"c":66.5315,"h":66.5315,"l":65.83,"n":102,"o":66.13,"t":"2025-02-11T05:00:00Z","v":5861,"vw":66.148686},{"c":66.3457,"h":66.4351,"l":65.55,"n":77,"o":65.71,"t":"2025-02-12T05:00:00Z","v":7227,"vw":65.861218},{"c":66.6256,"h":66.66,"l":66.3,"n":46,"o":66.41,"t":"2025-02-13T05:00:00Z","v":4674,"vw":66.392103},{"c":66.4872,"h":66.9057,"l":66.4872,"n":63,"o":66.75,"t":"2025-02-14T05:00:00Z","v":3359,"vw":66.719041},{"c":66.7978,"h":66.86,"l":66.53,"n":342,"o":66.54,"t":"2025-02-18T05:00:00Z","v":4619,"vw":66.633322},{"c":67.1095,"h":67.14,"l":66.7,"n":55,"o":66.75,"t":"2025-02-19T05:00:00Z","v":4075,"vw":66.930718},{"c":67.3668,"h":67.46,"l":66.67,"n":579,"o":67.1,"t":"2025-02-20T05:00:00Z","v":48980,"vw":67.05092},{"c":67.3684,"h":67.4799,"l":67.17,"n":867,"o":67.29,"t":"2025-02-21T05:00:00Z","v":4693,"vw":67.333353},{"c":67.4722,"h":67.94,"l":67.22,"n":84,"o":67.94,"t":"2025-02-24T05:00:00Z","v":4762,"vw":67.585288},{"c":67.5173,"h":67.5215,"l":66.9,"n":106,"o":67.35,"t":"2025-02-25T05:00:00Z","v":4750,"vw":67.315063},{"c":67.567,"h":68.135,"l":67.45,"n":149,"o":67.6,"t":"2025-02-26T05:00:00Z","v":8740,"vw":67.659681},{"c":66.5,"h":67.53,"l":66.37,"n":974,"o":67.46,"t":"2025-02-27T05:00:00Z","v":86762,"vw":66.507701},{"c":67.16,"h":67.16,"l":66.6917,"n":94,"o":66.85,"t":"2025-02-28T05:00:00Z","v":5386,"vw":66.921332},{"c":67.47,"h":67.68,"l":67.1,"n":828,"o":67.31,"t":"2025-03-03T05:00:00Z","v":123346,"vw":67.511818},{"c":66.87,"h":67.67,"l":66.86,"n":400,"o":67.46,"t":"2025-03-04T05:00:00Z","v":26497,"vw":67.256977},{"c":66.507,"h":66.655,"l":66.12,"n":92,"o":66.52,"t":"2025-03-05T05:00:00Z","v":4913,"vw":66.476874},{"c":65.3093,"h":65.87,"l":65.21,"n":1136,"o":65.87,"t":"2025-03-06T05:00:00Z","v":21140,"vw":65.582311},{"c":66.7103,"h":66.7801,"l":65.55,"n":310,"o":65.57,"t":"2025-03-07T05:00:00Z","v":7626,"vw":66.052717},{"c":67.2106,"h":67.46,"l":66.49,"n":483,"o":66.52,"t":"2025-03-10T04:00:00Z","v":29038,"vw":66.979237},{"c":67.02,"h":67.5,"l":66.7049,"n":247,"o":67.5,"t":"2025-03-11T04:00:00Z","v":9135,"vw":67.173243},{"c":66.7977,"h":67.1,"l":66.6204,"n":289,"o":66.88,"t":"2025-03-12T04:00:00Z","v":7097,"vw":66.822368},{"c":67.07,"h":67.08,"l":66.67,"n":285,"o":66.87,"t":"2025-03-13T04:00:00Z","v":44500,"vw":67.010855},{"c":68.088,"h":68.13,"l":67.08,"n":257,"o":67.18,"t":"2025-03-14T04:00:00Z","v":15989,"vw":67.639793},{"c":68.53,"h":68.7,"l":68.13,"n":147,"o":68.13,"t":"2025-03-17T04:00:00Z","v":8313,"vw":68.526618},{"c":68.1987,"h":68.28,"l":68.011,"n":81,"o":68.28,"t":"2025-03-18T04:00:00Z","v":5206,"vw":68.143689},{"c":68.33,"h":68.43,"l":68.0355,"n":106,"o":68.17,"t":"2025-03-19T04:00:00Z","v":23415,"vw":68.248695},{"c":68.65,"h":68.7,"l":68.31,"n":73,"o":68.36,"t":"2025-03-20T04:00:00Z","v":5028,"vw":68.508929},{"c":68.28,"h":68.55,"l":68.08,"n":114,"o":68.36,"t":"2025-03-21T04:00:00Z","v":5167,"vw":68.270411},{"c":68.08,"h":68.68,"l":68.08,"n":112,"o":68.68,"t":"2025-03-24T04:00:00Z","v":2963,"vw":68.326042},{"c":67.4356,"h":68.24,"l":67.3,"n":90,"o":68.24,"t":"2025-03-25T04:00:00Z","v":4232,"vw":67.570761},{"c":67.79,"h":67.79,"l":67.62,"n":68,"o":67.67,"t":"2025-03-26T04:00:00Z","v":3128,"vw":67.701654},{"c":67.9,"h":68.14,"l":67.84,"n":109,"o":67.84,"t":"2025-03-27T04:00:00Z","v":4627,"vw":67.915198},{"c":68.68,"h":68.876,"l":68.26,"n":219,"o":68.36,"t":"2025-03-28T04:00:00Z","v":19628,"vw":68.594742},{"c":69.09,"h":69.2,"l":68.51,"n":180,"o":68.51,"t":"2025-03-31T04:00:00Z","v":19606,"vw":68.78075},{"c":69.36,"h":69.48,"l":68.73,"n":313,"o":69.04,"t":"2025-04-01T04:00:00Z","v":34844,"vw":69.014696},{"c":69.68,"h":69.68,"l":69.22,"n":240,"o":69.23,"t":"2025-04-02T04:00:00Z","v":7517,"vw":69.355862},{"c":70.3,"h":71,"l":70.3,"n":334,"o":70.45,"t":"2025-04-03T04:00:00Z","v":45472,"vw":70.547606},{"c":66.47,"h":70.14,"l":66.3,"n":502,"o":70.14,"t":"2025-04-04T04:00:00Z","v":55410,"vw":68.178295},{"c":64.8032,"h":66.47,"l":63.9637,"n":433,"o":64.92,"t":"2025-04-07T04:00:00Z","v":53200,"vw":64.766661},{"c":64.5598,"h":66.14,"l":64.08,"n":233,"o":66.14,"t":"2025-04-08T04:00:00Z","v":21605,"vw":65.164518},{"c":66.79,"h":67.33,"l":63.4576,"n":172,"o":64.28,"t":"2025-04-09T04:00:00Z","v":16909,"vw":65.625598},{"c":66.9463,"h":67.38,"l":65.8,"n":150,"o":66.59,"t":"2025-04-10T04:00:00Z","v":6887,"vw":66.560077},{"c":68.07,"h":68.07,"l":66.955,"n":110,"o":67.39,"t":"2025-04-11T04:00:00Z","v":4777,"vw":67.43392},{"c":69.05,"h":69.3,"l":68.1916,"n":134,"o":68.55,"t":"2025-04-14T04:00:00Z","v":8512,"vw":68.858497},{"c":69.3133,"h":69.51,"l":69.255,"n":145,"o":69.32,"t":"2025-04-15T04:00:00Z","v":3925,"vw":69.419235},{"c":69.355,"h":69.88,"l":69.14,"n":297,"o":69.74,"t":"2025-04-16T04:00:00Z","v":27568,"vw":69.546785},{"c":69.8183,"h":70.5,"l":69.47,"n":104,"o":69.47,"t":"2025-04-17T04:00:00Z","v":7415,"vw":70.031977},{"c":68.9,"h":70.17,"l":68.26,"n":283,"o":70.17,"t":"2025-04-21T04:00:00Z","v":11524,"vw":69.078214},{"c":70.6889,"h":70.72,"l":69.8,"n":235,"o":69.83,"t":"2025-04-22T04:00:00Z","v":36672,"vw":70.069311},{"c":70.1075,"h":70.62,"l":69.8312,"n":266,"o":70.56,"t":"2025-04-23T04:00:00Z","v":20294,"vw":70.276144},{"c":70.5939,"h":70.7,"l":69.8567,"n":114,"o":70.3,"t":"2025-04-24T04:00:00Z","v":8341,"vw":70.391398},{"c":70.4812,"h":70.56,"l":70.14,"n":141,"o":70.43,"t":"2025-04-25T04:00:00Z","v":10164,"vw":70.375359},{"c":70.98,"h":70.98,"l":69.99,"n":189,"o":70.35,"t":"2025-04-28T04:00:00Z","v":15502,"vw":70.491907},{"c":71.4986,"h":71.5466,"l":70.99,"n":112,"o":71,"t":"2025-04-29T04:00:00Z","v":8460,"vw":71.200293},{"c":71.36,"h":71.5,"l":70.48,"n":276,"o":71.5,"t":"2025-04-30T04:00:00Z","v":44240,"vw":71.117294},{"c":71.38,"h":71.999,"l":71.36,"n":381,"o":71.73,"t":"2025-05-01T04:00:00Z","v":36874,"vw":71.709754},{"c":71.69,"h":71.79,"l":71.27,"n":125,"o":71.79,"t":"2025-05-02T04:00:00Z","v":9708,"vw":71.518914},{"c":71.65,"h":71.82,"l":71.1725,"n":251,"o":71.82,"t":"2025-05-05T04:00:00Z","v":28631,"vw":71.687595},{"c":72.415,"h":72.75,"l":71.64,"n":212,"o":71.64,"t":"2025-05-06T04:00:00Z","v":13645,"vw":72.26465},{"c":72.4606,"h":72.7746,"l":72.3052,"n":100,"o":72.36,"t":"2025-05-07T04:00:00Z","v":4531,"vw":72.502146},{"c":71.501,"h":72.61,"l":71.5,"n":265,"o":72.61,"t":"2025-05-08T04:00:00Z","v":27759,"vw":71.85481},{"c":71.83,"h":71.87,"l":71.43,"n":124,"o":71.85,"t":"2025-05-09T04:00:00Z","v":15480,"vw":71.587823},{"c":70.8,"h":71.7,"l":70.58,"n":180,"o":71.7,"t":"2025-05-12T04:00:00Z","v":15189,"vw":71.060859},{"c":70.799,"h":71.16,"l":70.667,"n":129,"o":70.8,"t":"2025-05-13T04:00:00Z","v":7222,"vw":70.919224},{"c":70.5896,"h":70.8,"l":70.1101,"n":101,"o":70.8,"t":"2025-05-14T04:00:00Z","v":5888,"vw":70.382494},{"c":72.2,"h":72.2174,"l":71.04,"n":294,"o":71.15,"t":"2025-05-15T04:00:00Z","v":28376,"vw":71.366574},{"c":72.93,"h":72.93,"l":72.06,"n":102,"o":72.06,"t":"2025-05-16T04:00:00Z","v":4756,"vw":72.509651},{"c":73.3907,"h":73.3907,"l":72.62,"n":132,"o":72.62,"t":"2025-05-19T04:00:00Z","v":7225,"vw":73.019723},{"c":73.97,"h":74.03,"l":73.63,"n":134,"o":73.63,"t":"2025-05-20T04:00:00Z","v":6303,"vw":73.856213},{"c":73.0378,"h":73.9,"l":73.01,"n":139,"o":73.9,"t":"2025-05-21T04:00:00Z","v":6201,"vw":73.382445},{"c":72.3653,"h":72.66,"l":71.95,"n":144,"o":72.66,"t":"2025-05-22T04:00:00Z","v":9842,"vw":72.21035},{"c":73.1784,"h":73.23,"l":72.12,"n":217,"o":72.65,"t":"2025-05-23T04:00:00Z","v":21683,"vw":72.542358},{"c":73.5349,"h":73.65,"l":73.1,"n":147,"o":73.54,"t":"2025-05-27T04:00:00Z","v":10849,"vw":73.48819},{"c":72.4804,"h":73.23,"l":72.38,"n":163,"o":73.23,"t":"2025-05-28T04:00:00Z","v":27209,"vw":72.486228},{"c":72.8798,"h":72.9919,"l":72.58,"n":96,"o":72.71,"t":"2025-05-29T04:00:00Z","v":3622,"vw":72.738795},{"c":73.5655,"h":73.6599,"l":72.97,"n":139,"o":72.97,"t":"2025-05-30T04:00:00Z","v":8986,"vw":73.337947},{"c":73.9643,"h":74,"l":73.28,"n":241,"o":73.51,"t":"2025-06-02T04:00:00Z","v":37863,"vw":73.64027},{"c":73.78,"h":74.31,"l":73.435,"n":129,"o":74.31,"t":"2025-06-03T04:00:00Z","v":6118,"vw":73.671685},{"c":73.0458,"h":73.7699,"l":73.0458,"n":118,"o":73.7,"t":"2025-06-04T04:00:00Z","v":9172,"vw":73.382676},{"c":72.91,"h":73.2,"l":72.91,"n":105,"o":73.2,"t":"2025-06-05T04:00:00Z","v":4559,"vw":73.028297},{"c":73.1423,"h":73.1423,"l":72.79,"n":112,"o":73.07,"t":"2025-06-06T04:00:00Z","v":6092,"vw":73.050578},{"c":72.7525,"h":73.15,"l":72.62,"n":100,"o":73.11,"t":"2025-06-09T04:00:00Z","v":8611,"vw":72.923325},{"c":72.9058,"h":72.9058,"l":72.681,"n":144,"o":72.8149,"t":"2025-06-10T04:00:00Z","v":19161,"vw":72.78233},{"c":73.04,"h":73.22,"l":72.94,"n":71,"o":73.22,"t":"2025-06-11T04:00:00Z","v":4419,"vw":73.077459},{"c":74.0216,"h":74.0385,"l":73.38,"n":124,"o":73.38,"t":"2025-06-12T04:00:00Z","v":13483,"vw":73.851209},{"c":73.57,"h":74,"l":73.51,"n":83,"o":73.82,"t":"2025-06-13T04:00:00Z","v":4892,"vw":73.671228},{"c":72.2916,"h":72.99,"l":72.2101,"n":97,"o":72.99,"t":"2025-06-16T04:00:00Z","v":2111,"vw":72.433282},{"c":71.765,"h":72.36,"l":71.5,"n":144,"o":72.3,"t":"2025-06-17T04:00:00Z","v":21443,"vw":72.116839},{"c":71.86,"h":72.15,"l":71.8164,"n":147,"o":71.98,"t":"2025-06-18T04:00:00Z","v":6729,"vw":71.966529},{"c":72.09,"h":72.46,"l":72.066,"n":86,"o":72.27,"t":"2025-06-20T04:00:00Z","v":7030,"vw":72.226561},{"c":73.18,"h":73.25,"l":72.28,"n":236,"o":72.28,"t":"2025-06-23T04:00:00Z","v":31051,"vw":72.728933},{"c":73.47,"h":73.59,"l":73.2999,"n":113,"o":73.34,"t":"2025-06-24T04:00:00Z","v":10035,"vw":73.499068},{"c":72.5293,"h":73.14,"l":72.5293,"n":69,"o":73.14,"t":"2025-06-25T04:00:00Z","v":5565,"vw":72.772768},{"c":73.2773,"h":73.2773,"l":72.8883,"n":75,"o":72.94,"t":"2025-06-26T04:00:00Z","v":21112,"vw":73.061908},{"c":73.37,"h":73.685,"l":73.17,"n":86,"o":73.42,"t":"2025-06-27T04:00:00Z","v":4518,"vw":73.516371},{"c":73.77,"h":73.77,"l":73.0249,"n":198,"o":73.15,"t":"2025-06-30T04:00:00Z","v":30101,"vw":73.2096},{"c":74.18,"h":74.18,"l":73.385,"n":186,"o":73.77,"t":"2025-07-01T04:00:00Z","v":9524,"vw":73.920875},{"c":73.48,"h":73.815,"l":73.1301,"n":104,"o":73.74,"t":"2025-07-02T04:00:00Z","v":7918,"vw":73.637587},{"c":73.8287,"h":73.89,"l":73.46,"n":101,"o":73.47,"t":"2025-07-03T04:00:00Z","v":5702,"vw":73.761372},{"c":73.56,"h":73.6,"l":73.3301,"n":152,"o":73.49,"t":"2025-07-07T04:00:00Z","v":9620,"vw":73.488932},{"c":73.0571,"h":73.17,"l":72.4461,"n":182,"o":73.03,"t":"2025-07-08T04:00:00Z","v":11417,"vw":72.792043},{"c":73.72,"h":73.7427,"l":72.97,"n":227,"o":73.38,"t":"2025-07-09T04:00:00Z","v":11565,"vw":73.520211},{"c":73.7666,"h":73.8,"l":73.14,"n":83,"o":73.14,"t":"2025-07-10T04:00:00Z","v":4209,"vw":73.336502},{"c":73.5912,"h":73.81,"l":73.29,"n":89,"o":73.43,"t":"2025-07-11T04:00:00Z","v":23441,"vw":73.416029},{"c":73.9089,"h":74,"l":73.5051,"n":129,"o":73.68,"t":"2025-07-14T04:00:00Z","v":6130,"vw":73.771788},{"c":73.2574,"h":73.91,"l":73.069,"n":142,"o":73.91,"t":"2025-07-15T04:00:00Z","v":7534,"vw":73.353074},{"c":73.31,"h":73.404,"l":73.045,"n":193,"o":73.3812,"t":"2025-07-16T04:00:00Z","v":13380,"vw":73.259275},{"c":73.44,"h":73.44,"l":73.145,"n":81,"o":73.2,"t":"2025-07-17T04:00:00Z","v":5580,"vw":73.297826},{"c":74.1765,"h":74.5,"l":73.83,"n":128,"o":73.83,"t":"2025-07-18T04:00:00Z","v":10037,"vw":74.198579},{"c":74.87,"h":75.0964,"l":74.61,"n":150,"o":74.61,"t":"2025-07-21T04:00:00Z","v":7102,"vw":74.869253},{"c":75.99,"h":75.99,"l":75.19,"n":123,"o":75.19,"t":"2025-07-22T04:00:00Z","v":6717,"vw":75.65062},{"c":75.2178,"h":76.12,"l":75.075,"n":107,"o":76.12,"t":"2025-07-23T04:00:00Z","v":5797,"vw":75.532237},{"c":74.9481,"h":75.17,"l":74.9399,"n":141,"o":75.08,"t":"2025-07-24T04:00:00Z","v":7200,"vw":75.056118},{"c":75.23,"h":75.23,"l":74.86,"n":170,"o":74.995,"t":"2025-07-25T04:00:00Z","v":26693,"vw":75.171631},{"c":74.2,"h":74.95,"l":74.05,"n":143,"o":74.95,"t":"2025-07-28T04:00:00Z","v":29588,"vw":74.742002},{"c":74.73,"h":74.73,"l":74.0993,"n":97,"o":74.34,"t":"2025-07-29T04:00:00Z","v":4178,"vw":74.41274},{"c":74.9011,"h":75.45,"l":74.67,"n":210,"o":74.67,"t":"2025-07-30T04:00:00Z","v":15422,"vw":75.078652},{"c":75.0548,"h":75.16,"l":74.68,"n":148,"o":74.68,"t":"2025-07-31T04:00:00Z","v":7238,"vw":74.892973},{"c":75.6131,"h":75.7,"l":75.16,"n":214,"o":75.2,"t":"2025-08-01T04:00:00Z","v":53278,"vw":75.615426},{"c":76.72,"h":76.85,"l":76.0386,"n":176,"o":76.0386,"t":"2025-08-04T04:00:00Z","v":8163,"vw":76.535652},{"c":76.17,"h":76.79,"l":76.01,"n":202,"o":76.73,"t":"2025-08-05T04:00:00Z","v":17418,"vw":76.286505},{"c":75.95,"h":76.47,"l":75.8701,"n":164,"o":76.47,"t":"2025-08-06T04:00:00Z","v":11925,"vw":76.232163},{"c":76.46,"h":76.56,"l":75.8,"n":211,"o":75.8,"t":"2025-08-07T04:00:00Z","v":24751,"vw":76.344687},{"c":76.08,"h":76.62,"l":75.99,"n":117,"o":76.62,"t":"2025-08-08T04:00:00Z","v":6952,"vw":76.186619},{"c":75.8,"h":76.07,"l":75.58,"n":138,"o":76.07,"t":"2025-08-11T04:00:00Z","v":3926,"vw":75.735218},{"c":76.0465,"h":76.079,"l":75.62,"n":120,"o":76.03,"t":"2025-08-12T04:00:00Z","v":5064,"vw":75.878192},{"c":76.42,"h":76.42,"l":75.9624,"n":94,"o":76.35,"t":"2025-08-13T04:00:00Z","v":4214,"vw":76.242378},{"c":76.251,"h":76.41,"l":76.13,"n":124,"o":76.13,"t":"2025-08-14T04:00:00Z","v":7047,"vw":76.258195},{"c":76.166,"h":76.4287,"l":75.92,"n":88,"o":76.3,"t":"2025-08-15T04:00:00Z","v":3411,"vw":76.171608},{"c":75.8181,"h":76.17,"l":75.8181,"n":105,"o":76.13,"t":"2025-08-18T04:00:00Z","v":2509,"vw":76.019984},{"c":76.2416,"h":76.2416,"l":75.81,"n":71,"o":75.81,"t":"2025-08-19T04:00:00Z","v":3777,"vw":76.015973},{"c":76.64,"h":76.719,"l":76.46,"n":94,"o":76.62,"t":"2025-08-20T04:00:00Z","v":3546,"vw":76.604077},{"c":76.24,"h":76.6801,"l":76.18,"n":143,"o":76.57,"t":"2025-08-21T04:00:00Z","v":35096,"vw":76.252397},{"c":76.6496,"h":76.81,"l":76.42,"n":120,"o":76.42,"t":"2025-08-22T04:00:00Z","v":5293,"vw":76.672608},{"c":75.6101,"h":76.25,"l":75.5802,"n":123,"o":76.25,"t":"2025-08-25T04:00:00Z","v":3127,"vw":75.97705},{"c":75.7,"h":75.705,"l":75.47,"n":115,"o":75.7,"t":"2025-08-26T04:00:00Z","v":6524,"vw":75.617471},{"c":75.8,"h":75.8,"l":75.5,"n":87,"o":75.64,"t":"2025-08-27T04:00:00Z","v":6154,"vw":75.656531},{"c":75.3354,"h":75.74,"l":75.28,"n":293,"o":75.74,"t":"2025-08-28T04:00:00Z","v":110681,"vw":75.598556},{"c":74.9762,"h":75.19,"l":74.86,"n":115,"o":75.12,"t":"2025-08-29T04:00:00Z","v":8838,"vw":75.063543},{"c":74.0979,"h":74.3437,"l":73.8262,"n":278,"o":74.19,"t":"2025-09-02T04:00:00Z","v":78140,"vw":74.081442},{"c":74.08,"h":74.145,"l":73.81,"n":228,"o":74.11,"t":"2025-09-03T04:00:00Z","v":25849,"vw":73.948658},{"c":74.1568,"h":74.52,"l":73.8818,"n":106,"o":74.52,"t":"2025-09-04T04:00:00Z","v":6151,"vw":74.054154},{"c":74.17,"h":74.17,"l":73.9024,"n":112,"o":73.91,"t":"2025-09-05T04:00:00Z","v":3272,"vw":74.028608},{"c":73.8758,"h":74.42,"l":73.7089,"n":134,"o":74.42,"t":"2025-09-08T04:00:00Z","v":7225,"vw":73.825964},{"c":74.1569,"h":74.19,"l":73.65,"n":117,"o":73.67,"t":"2025-09-09T04:00:00Z","v":8597,"vw":74.022384},{"c":75.07,"h":75.1,"l":74.76,"n":126,"o":74.76,"t":"2025-09-10T04:00:00Z","v":3518,"vw":74.966463},{"c":75.4687,"h":75.4687,"l":75.12,"n":149,"o":75.12,"t":"2025-09-11T04:00:00Z","v":4677,"vw":75.223443},{"c":75.88,"h":75.9188,"l":75.27,"n":119,"o":75.27,"t":"2025-09-12T04:00:00Z","v":5623,"vw":75.676357},{"c":76.16,"h":76.2302,"l":76.045,"n":125,"o":76.13,"t":"2025-09-15T04:00:00Z","v":8623,"vw":76.144539},{"c":75.138,"h":76.08,"l":75.07,"n":176,"o":76.08,"t":"2025-09-16T04:00:00Z","v":9959,"vw":75.262574},{"c":75.0599,"h":75.605,"l":75.0599,"n":119,"o":75.28,"t":"2025-09-17T04:00:00Z","v":10434,"vw":75.264408},{"c":74.9291,"h":75.14,"l":74.525,"n":162,"o":74.75,"t":"2025-09-18T04:00:00Z","v":10764,"vw":74.928757},{"c":75.21,"h":75.2461,"l":74.7378,"n":135,"o":74.96,"t":"2025-09-19T04:00:00Z","v":25535,"vw":74.973036},{"c":75.95,"h":75.98,"l":75.25,"n":152,"o":75.27,"t":"2025-09-22T04:00:00Z","v":11190,"vw":75.499739},{"c":76.25,"h":76.29,"l":75.86,"n":163,"o":75.98,"t":"2025-09-23T04:00:00Z","v":19567,"vw":76.007461},{"c":76.6386,"h":76.685,"l":76.31,"n":222,"o":76.34,"t":"2025-09-24T04:00:00Z","v":35104,"vw":76.572311},{"c":76.12,"h":76.55,"l":76.07,"n":161,"o":76.55,"t":"2025-09-25T04:00:00Z","v":6160,"vw":76.235306},{"c":77.1143,"h":77.1143,"l":76.32,"n":143,"o":76.32,"t":"2025-09-26T04:00:00Z","v":8283,"vw":76.649483},{"c":77.43,"h":77.48,"l":76.9401,"n":182,"o":77.11,"t":"2025-09-29T04:00:00Z","v":7107,"vw":77.212778},{"c":77.66,"h":77.66,"l":77.25,"n":131,"o":77.25,"t":"2025-09-30T04:00:00Z","v":6849,"vw":77.520018},{"c":78.28,"h":78.405,"l":77.87,"n":150,"o":77.87,"t":"2025-10-01T04:00:00Z","v":19202,"vw":78.148445},{"c":78.02,"h":78.02,"l":77.62,"n":135,"o":77.96,"t":"2025-10-02T04:00:00Z","v":6372,"vw":77.824611},{"c":78.82,"h":79.16,"l":78.28,"n":119,"o":78.28,"t":"2025-10-03T04:00:00Z","v":9340,"vw":78.550696},{"c":79.305,"h":79.3416,"l":78.7031,"n":198,"o":78.91,"t":"2025-10-06T04:00:00Z","v":13505,"vw":78.980757},{"c":79.5091,"h":79.73,"l":79.3818,"n":154,"o":79.45,"t":"2025-10-07T04:00:00Z","v":11331,"vw":79.529761},{"c":80.01,"h":80.01,"l":79.665,"n":180,"o":80.01,"t":"2025-10-08T04:00:00Z","v":17674,"vw":79.847171},{"c":79.754,"h":80.27,"l":79.6295,"n":118,"o":80.27,"t":"2025-10-09T04:00:00Z","v":5902,"vw":79.849931},{"c":79.66,"h":80.165,"l":79.66,"n":157,"o":80.02,"t":"2025-10-10T04:00:00Z","v":6822,"vw":79.926007},{"c":80.0396,"h":80.24,"l":79.69,"n":129,"o":79.69,"t":"2025-10-13T04:00:00Z","v":75453,"vw":80.178842},{"c":80.7811,"h":80.9299,"l":79.96,"n":220,"o":80.09,"t":"2025-10-14T04:00:00Z","v":27876,"vw":80.494536},{"c":81.5702,"h":81.63,"l":81.01,"n":141,"o":81.01,"t":"2025-10-15T04:00:00Z","v":9860,"vw":81.449984},{"c":81.41,"h":82.11,"l":81.4,"n":317,"o":81.87,"t":"2025-10-16T04:00:00Z","v":60517,"vw":81.510624},{"c":81.3342,"h":81.58,"l":81.08,"n":202,"o":81.58,"t":"2025-10-17T04:00:00Z","v":11156,"vw":81.341509},{"c":81.3602,"h":81.67,"l":81.1418,"n":195,"o":81.67,"t":"2025-10-20T04:00:00Z","v":17710,"vw":81.441369},{"c":80.42,"h":81.42,"l":80.23,"n":552,"o":81.42,"t":"2025-10-21T04:00:00Z","v":65606,"vw":80.394431},{"c":80.417,"h":80.604,"l":80.18,"n":242,"o":80.54,"t":"2025-10-22T04:00:00Z","v":15080,"vw":80.445904},{"c":80.412,"h":80.66,"l":80.1,"n":183,"o":80.66,"t":"2025-10-23T04:00:00Z","v":9290,"vw":80.359153},{"c":81.0022,"h":81.17,"l":80.6744,"n":227,"o":80.84,"t":"2025-10-24T04:00:00Z","v":6381,"vw":80.919203},{"c":81.2,"h":81.21,"l":80.53,"n":280,"o":81.21,"t":"2025-10-27T04:00:00Z","v":13661,"vw":80.992909},{"c":80.58,"h":81.4,"l":80.5,"n":337,"o":81.4,"t":"2025-10-28T04:00:00Z","v":29518,"vw":80.841285},{"c":80.4,"h":80.83,"l":80.1977,"n":263,"o":80.48,"t":"2025-10-29T04:00:00Z","v":13172,"vw":80.663181},{"c":80.32,"h":80.8699,"l":80.19,"n":264,"o":80.19,"t":"2025-10-30T04:00:00Z","v":8149,"vw":80.362669},{"c":79.9915,"h":80.25,"l":79.67,"n":407,"o":80.25,"t":"2025-10-31T04:00:00Z","v":40353,"vw":80.051957},{"c":79.98,"h":80.07,"l":79.2001,"n":331,"o":79.79,"t":"2025-11-03T05:00:00Z","v":73842,"vw":79.400505},{"c":79.8092,"h":79.99,"l":79.68,"n":171,"o":79.83,"t":"2025-11-04T05:00:00Z","v":11292,"vw":79.790442},{"c":80.02,"h":80.19,"l":79.7267,"n":184,"o":79.88,"t":"2025-11-05T05:00:00Z","v":19898,"vw":80.018693},{"c":80.03,"h":80.46,"l":80.03,"n":193,"o":80.11,"t":"2025-11-06T05:00:00Z","v":10887,"vw":80.260871},{"c":80.76,"h":80.78,"l":79.6,"n":232,"o":79.6,"t":"2025-11-07T05:00:00Z","v":23632,"vw":79.979292},{"c":80.845,"h":81,"l":80.3676,"n":197,"o":81,"t":"2025-11-10T05:00:00Z","v":8635,"vw":80.848873},{"c":80.98,"h":81.08,"l":80.82,"n":230,"o":81,"t":"2025-11-11T05:00:00Z","v":11609,"vw":80.905776},{"c":81.5215,"h":81.534,"l":81.16,"n":246,"o":81.24,"t":"2025-11-12T05:00:00Z","v":7130,"vw":81.361983},{"c":80.78,"h":81.33,"l":80.78,"n":188,"o":81.33,"t":"2025-11-13T05:00:00Z","v":14489,"vw":81.127929},{"c":80.76,"h":81.17,"l":80.38,"n":238,"o":80.41,"t":"2025-11-14T05:00:00Z","v":17141,"vw":80.710648},{"c":81.36,"h":81.5,"l":80.84,"n":900,"o":80.89,"t":"2025-11-17T05:00:00Z","v":130165,"vw":81.208414},{"c":80.91,"h":81.47,"l":80.91,"n":856,"o":81.16,"t":"2025-11-18T05:00:00Z","v":106817,"vw":81.188989},{"c":79.97,"h":80.8587,"l":79.81,"n":372,"o":80.79,"t":"2025-11-19T05:00:00Z","v":39295,"vw":80.191857},{"c":79.63,"h":80.9,"l":79.63,"n":241,"o":80.64,"t":"2025-11-20T05:00:00Z","v":20704,"vw":80.49668},{"c":79.73,"h":80.065,"l":79.5,"n":974,"o":79.96,"t":"2025-11-21T05:00:00Z","v":131348,"vw":79.858464},{"c":80.3,"h":80.4375,"l":79.52,"n":696,"o":79.91,"t":"2025-11-24T05:00:00Z","v":83584,"vw":80.108268},{"c":80.23,"h":80.56,"l":80.06,"n":601,"o":80.48,"t":"2025-11-25T05:00:00Z","v":63195,"vw":80.221527},{"c":81.49,"h":81.4919,"l":80.53,"n":204,"o":80.53,"t":"2025-11-26T05:00:00Z","v":11953,"vw":81.105948},{"c":81.855,"h":81.885,"l":81.42,"n":159,"o":81.53,"t":"2025-11-28T05:00:00Z","v":10341,"vw":81.600159},{"c":80.41,"h":81.61,"l":80.375,"n":321,"o":81.61,"t":"2025-12-01T05:00:00Z","v":22576,"vw":80.854546},{"c":80.15,"h":80.85,"l":80.07,"n":199,"o":80.85,"t":"2025-12-02T05:00:00Z","v":41987,"vw":80.486383},{"c":80.1,"h":80.52,"l":79.9358,"n":411,"o":80.38,"t":"2025-12-03T05:00:00Z","v":57420,"vw":80.342873},{"c":79.74,"h":80.38,"l":79.63,"n":353,"o":79.95,"t":"2025-12-04T05:00:00Z","v":23472,"vw":80.024289},{"c":79.1678,"h":79.92,"l":79.14,"n":237,"o":79.92,"t":"2025-12-05T05:00:00Z","v":23530,"vw":79.657229},{"c":78.52,"h":79.34,"l":78.405,"n":305,"o":79.34,"t":"2025-12-08T05:00:00Z","v":13119,"vw":78.699774},{"c":78.3,"h":78.83,"l":78.3,"n":210,"o":78.8,"t":"2025-12-09T05:00:00Z","v":20958,"vw":78.579086},{"c":78.41,"h":78.44,"l":77.93,"n":179,"o":78.22,"t":"2025-12-10T05:00:00Z","v":9226,"vw":78.194545},{"c":78.75,"h":78.7893,"l":78.41,"n":455,"o":78.41,"t":"2025-12-11T05:00:00Z","v":15700,"vw":78.595784},{"c":78.55,"h":78.8,"l":78.55,"n":184,"o":78.77,"t":"2025-12-12T05:00:00Z","v":15598,"vw":78.672015},{"c":79.4,"h":79.4,"l":78.94,"n":360,"o":79.23,"t":"2025-12-15T05:00:00Z","v":16398,"vw":79.137587},{"c":78.14,"h":78.55,"l":77.67,"n":244,"o":78.55,"t":"2025-12-16T05:00:00Z","v":18052,"vw":78.053103},{"c":77.6171,"h":78.22,"l":77.48,"n":175,"o":78.15,"t":"2025-12-17T05:00:00Z","v":12793,"vw":77.822725},{"c":78.25,"h":78.465,"l":78.01,"n":702,"o":78.06,"t":"2025-12-18T05:00:00Z","v":74748,"vw":78.198716},{"c":77.84,"h":78.58,"l":77.72,"n":262,"o":78.39,"t":"2025-12-19T05:00:00Z","v":10207,"vw":78.216088},{"c":77.84,"h":77.9278,"l":77.29,"n":243,"o":77.45,"t":"2025-12-22T05:00:00Z","v":12538,"vw":77.644849},{"c":78.33,"h":78.499,"l":77.98,"n":259,"o":77.98,"t":"2025-12-23T05:00:00Z","v":57191,"vw":78.350175},{"c":78.7,"h":78.7,"l":78.4,"n":145,"o":78.45,"t":"2025-12-24T05:00:00Z","v":6570,"vw":78.535047},{"c":78.68,"h":78.73,"l":78.39,"n":221,"o":78.66,"t":"2025-12-26T05:00:00Z","v":10837,"vw":78.587961},{"c":78.78,"h":79.06,"l":78.65,"n":237,"o":78.65,"t":"2025-12-29T05:00:00Z","v":18508,"vw":78.832391},{"c":79.04,"h":79.109,"l":78.8101,"n":147,"o":78.95,"t":"2025-12-30T05:00:00Z","v":12883,"vw":78.960972},{"c":78.6497,"h":78.99,"l":78.6497,"n":161,"o":78.96,"t":"2025-12-31T05:00:00Z","v":9933,"vw":78.803258},{"c":79.4766,"h":79.69,"l":78.995,"n":281,"o":79.08,"t":"2026-01-02T05:00:00Z","v":19694,"vw":79.315556},{"c":79.05,"h":79.6895,"l":78.1592,"n":355,"o":79.58,"t":"2026-01-05T05:00:00Z","v":76332,"vw":79.155444},{"c":79.36,"h":79.57,"l":78.97,"n":462,"o":79.38,"t":"2026-01-06T05:00:00Z","v":62566,"vw":79.311509},{"c":78.25,"h":79.65,"l":78.04,"n":320,"o":79.65,"t":"2026-01-07T05:00:00Z","v":33284,"vw":78.655866},{"c":78.45,"h":78.7,"l":78.31,"n":271,"o":78.31,"t":"2026-01-08T05:00:00Z","v":19953,"vw":78.469181},{"c":79.09,"h":79.38,"l":79.085,"n":203,"o":79.14,"t":"2026-01-09T05:00:00Z","v":11969,"vw":79.17449},{"c":79.03,"h":79.21,"l":78.77,"n":294,"o":78.86,"t":"2026-01-12T05:00:00Z","v":19545,"vw":78.91733},{"c":78.98,"h":79.02,"l":78.47,"n":248,"o":78.8,"t":"2026-01-13T05:00:00Z","v":21732,"vw":78.766402},{"c":79.75,"h":79.8376,"l":79.07,"n":173,"o":79.07,"t":"2026-01-14T05:00:00Z","v":12532,"vw":79.415362},{"c":80.24,"h":80.42,"l":79.84,"n":251,"o":79.84,"t":"2026-01-15T05:00:00Z","v":17485,"vw":80.111801},{"c":80.32,"h":80.33,"l":79.54,"n":499,"o":79.71,"t":"2026-01-16T05:00:00Z","v":208997,"vw":80.148988},{"c":79.62,"h":80.179,"l":79.54,"n":365,"o":79.97,"t":"2026-01-20T05:00:00Z","v":23377,"vw":79.759642},{"c":79.89,"h":80.18,"l":79.38,"n":483,"o":80.18,"t":"2026-01-21T05:00:00Z","v":58887,"vw":79.94247},{"c":79.74,"h":80.32,"l":79.48,"n":277,"o":80.32,"t":"2026-01-22T05:00:00Z","v":16595,"vw":80.067655},{"c":79.79,"h":79.88,"l":79.37,"n":207,"o":79.8,"t":"2026-01-23T05:00:00Z","v":13255,"vw":79.553523},{"c":80.585,"h":80.91,"l":80.36,"n":956,"o":80.36,"t":"2026-01-26T05:00:00Z","v":98740,"vw":80.66063},{"c":81.87,"h":81.945,"l":80.695,"n":333,"o":80.83,"t":"2026-01-27T05:00:00Z","v":15871,"vw":81.451325},{"c":81.76,"h":81.99,"l":81.37,"n":199,"o":81.73,"t":"2026-01-28T05:00:00Z","v":9422,"vw":81.746277},{"c":81.98,"h":82.23,"l":81.545,"n":225,"o":82.15,"t":"2026-01-29T05:00:00Z","v":9002,"vw":81.92726},{"c":81.5601,"h":81.8742,"l":81.05,"n":219,"o":81.77,"t":"2026-01-30T05:00:00Z","v":15926,"vw":81.462014},{"c":80.81,"h":81.76,"l":80.67,"n":299,"o":81.76,"t":"2026-02-02T05:00:00Z","v":13635,"vw":81.16355},{"c":81.92,"h":81.93,"l":80.82,"n":275,"o":80.82,"t":"2026-02-03T05:00:00Z","v":12542,"vw":81.608488},{"c":81.94,"h":82.56,"l":81.81,"n":261,"o":82.56,"t":"2026-02-04T05:00:00Z","v":12356,"vw":82.129783},{"c":81.57,"h":81.89,"l":81.335,"n":385,"o":81.49,"t":"2026-02-05T05:00:00Z","v":45236,"vw":81.51894},{"c":82.3367,"h":82.764,"l":81.7671,"n":241,"o":82.48,"t":"2026-02-06T05:00:00Z","v":11587,"vw":82.286256},{"c":82.91,"h":82.96,"l":82.2403,"n":407,"o":82.41,"t":"2026-02-09T05:00:00Z","v":31771,"vw":82.65227},{"c":83.9,"h":84.31,"l":83.07,"n":353,"o":83.22,"t":"2026-02-10T05:00:00Z","v":37544,"vw":83.593188},{"c":84.9,"h":84.9399,"l":84.282,"n":342,"o":84.44,"t":"2026-02-11T05:00:00Z","v":20178,"vw":84.745445},{"c":85.68,"h":86.15,"l":84.87,"n":482,"o":84.87,"t":"2026-02-12T05:00:00Z","v":31622,"vw":85.676293},{"c":87.07,"h":87.1899,"l":85.37,"n":483,"o":85.37,"t":"2026-02-13T05:00:00Z","v":44642,"vw":86.615149},{"c":87.05,"h":87.7638,"l":86.8696,"n":556,"o":87.48,"t":"2026-02-17T05:00:00Z","v":31925,"vw":87.246379},{"c":85.85,"h":87.27,"l":85.76,"n":447,"o":87.27,"t":"2026-02-18T05:00:00Z","v":20794,"vw":86.215523},{"c":85.96,"h":86.05,"l":85.25,"n":371,"o":85.31,"t":"2026-02-19T05:00:00Z","v":30141,"vw":85.777602},{"c":86.46,"h":86.58,"l":85.84,"n":379,"o":86.35,"t":"2026-02-20T05:00:00Z","v":21018,"vw":86.419604},{"c":87.24,"h":87.56,"l":86.77,"n":466,"o":86.9,"t":"2026-02-23T05:00:00Z","v":63895,"vw":87.117828},{"c":88.2,"h":88.2,"l":87.16,"n":492,"o":87.59,"t":"2026-02-24T05:00:00Z","v":35752,"vw":87.890392},{"c":89.01,"h":89.0899,"l":87.76,"n":667,"o":88.43,"t":"2026-02-25T05:00:00Z","v":74784,"vw":88.832005},{"c":88.83,"h":88.97,"l":88.43,"n":594,"o":88.91,"t":"2026-02-26T05:00:00Z","v":33261,"vw":88.794457},{"c":89.32,"h":89.5592,"l":88.59,"n":753,"o":88.73,"t":"2026-02-27T05:00:00Z","v":78966,"vw":89.071379},{"c":88.62,"h":88.975,"l":88.2,"n":895,"o":88.36,"t":"2026-03-02T05:00:00Z","v":84363,"vw":88.538493},{"c":87.04,"h":87.505,"l":85.39,"n":879,"o":86.43,"t":"2026-03-03T05:00:00Z","v":50887,"vw":86.347234},{"c":87.51,"h":87.7215,"l":87,"n":552,"o":87.51,"t":"2026-03-04T05:00:00Z","v":26859,"vw":87.464547},{"c":86.66,"h":86.94,"l":86.175,"n":394,"o":86.94,"t":"2026-03-05T05:00:00Z","v":25325,"vw":86.520149},{"c":86.37,"h":86.62,"l":85.78,"n":295,"o":85.99,"t":"2026-03-06T05:00:00Z","v":8553,"vw":86.293949},{"c":86.72,"h":86.83,"l":85.2317,"n":438,"o":85.76,"t":"2026-03-09T04:00:00Z","v":30502,"vw":86.102074},{"c":86.58,"h":87.47,"l":86.52,"n":413,"o":86.88,"t":"2026-03-10T04:00:00Z","v":17170,"vw":86.97151},{"c":86.05,"h":86.39,"l":85.7243,"n":402,"o":86.29,"t":"2026-03-11T04:00:00Z","v":14915,"vw":86.107304},{"c":86.57,"h":87.12,"l":85.61,"n":330,"o":85.82,"t":"2026-03-12T04:00:00Z","v":24556,"vw":86.319594},{"c":87.1123,"h":87.829,"l":86.95,"n":483,"o":87.29,"t":"2026-03-13T04:00:00Z","v":27676,"vw":87.416883},{"c":87.81,"h":88,"l":87.39,"n":468,"o":87.99,"t":"2026-03-16T04:00:00Z","v":21033,"vw":87.777438},{"c":87.945,"h":88.56,"l":87.89,"n":526,"o":88.52,"t":"2026-03-17T04:00:00Z","v":22578,"vw":88.248586},{"c":86.74,"h":87.52,"l":86.685,"n":598,"o":87.52,"t":"2026-03-18T04:00:00Z","v":63402,"vw":87.1783},{"c":86.56,"h":86.86,"l":85.73,"n":624,"o":86.26,"t":"2026-03-19T04:00:00Z","v":38745,"vw":86.323786},{"c":83.18,"h":86.31,"l":82.94,"n":589,"o":86.31,"t":"2026-03-20T04:00:00Z","v":38875,"vw":84.287198},{"c":83.94,"h":84.5,"l":83.62,"n":347,"o":84.12,"t":"2026-03-23T04:00:00Z","v":88066,"vw":84.100585},{"c":84.27,"h":84.8764,"l":83.37,"n":447,"o":83.37,"t":"2026-03-24T04:00:00Z","v":26028,"vw":84.467656},{"c":84.93,"h":85.47,"l":84.77,"n":361,"o":85.09,"t":"2026-03-25T04:00:00Z","v":17076,"vw":85.122736},{"c":84.52,"h":84.7,"l":84.235,"n":345,"o":84.37,"t":"2026-03-26T04:00:00Z","v":16194,"vw":84.559559},{"c":84.62,"h":85.375,"l":84.42,"n":362,"o":84.44,"t":"2026-03-27T04:00:00Z","v":15029,"vw":84.841542},{"c":85.79,"h":86.24,"l":85.431,"n":462,"o":85.835,"t":"2026-03-30T04:00:00Z","v":26627,"vw":85.917795},{"c":86.34,"h":86.43,"l":85.28,"n":868,"o":86.12,"t":"2026-03-31T04:00:00Z","v":45275,"vw":85.69873},{"c":87.11,"h":87.3899,"l":86.67,"n":852,"o":86.8,"t":"2026-04-01T04:00:00Z","v":85497,"vw":87.187224},{"c":87.55,"h":87.74,"l":86.56,"n":668,"o":86.74,"t":"2026-04-02T04:00:00Z","v":37822,"vw":87.065457},{"c":87.44,"h":87.7806,"l":87.3601,"n":374,"o":87.63,"t":"2026-04-06T04:00:00Z","v":12109,"vw":87.503977},{"c":87.89,"h":87.91,"l":87.16,"n":389,"o":87.16,"t":"2026-04-07T04:00:00Z","v":22600,"vw":87.498707},{"c":88.58,"h":88.69,"l":87.5982,"n":678,"o":88.69,"t":"2026-04-08T04:00:00Z","v":51830,"vw":88.215097},{"c":89.4,"h":90.09,"l":88.47,"n":1482,"o":88.47,"t":"2026-04-09T04:00:00Z","v":48708,"vw":89.642186},{"c":89.19,"h":89.75,"l":89.12,"n":958,"o":89.51,"t":"2026-04-10T04:00:00Z","v":29558,"vw":89.491186},{"c":88.29,"h":88.77,"l":87.78,"n":553,"o":88.77,"t":"2026-04-13T04:00:00Z","v":42537,"vw":88.182551},{"c":88.42,"h":88.5999,"l":87.85,"n":395,"o":88.32,"t":"2026-04-14T04:00:00Z","v":13308,"vw":88.217538},{"c":87.77,"h":88.31,"l":87.56,"n":454,"o":88.31,"t":"2026-04-15T04:00:00Z","v":18838,"vw":87.855343},{"c":87.87,"h":87.87,"l":87.325,"n":219,"o":87.79,"t":"2026-04-16T04:00:00Z","v":8524,"vw":87.61459},{"c":87.2,"h":87.61,"l":86.49,"n":475,"o":87.61,"t":"2026-04-17T04:00:00Z","v":29337,"vw":87.034187},{"c":86.91,"h":87.5,"l":86.91,"n":286,"o":87.25,"t":"2026-04-20T04:00:00Z","v":11085,"vw":87.314325},{"c":85.54,"h":87.18,"l":85.54,"n":406,"o":87.18,"t":"2026-04-21T04:00:00Z","v":16104,"vw":86.1583},{"c":85.69,"h":86.62,"l":85.6325,"n":417,"o":86.43,"t":"2026-04-22T04:00:00Z","v":21983,"vw":86.051287},{"c":87.38,"h":87.41,"l":86.13,"n":476,"o":86.25,"t":"2026-04-23T04:00:00Z","v":32939,"vw":86.820912},{"c":87.605,"h":87.7099,"l":87.1829,"n":235,"o":87.24,"t":"2026-04-24T04:00:00Z","v":9659,"vw":87.451394},{"c":87.59,"h":88.08,"l":87.5618,"n":614,"o":87.83,"t":"2026-04-27T04:00:00Z","v":49824,"vw":87.774976},{"c":87.81,"h":87.955,"l":87.52,"n":664,"o":87.84,"t":"2026-04-28T04:00:00Z","v":53137,"vw":87.768311},{"c":86.29,"h":87.23,"l":86.16,"n":544,"o":87.11,"t":"2026-04-29T04:00:00Z","v":40010,"vw":86.530501},{"c":88.7392,"h":88.7392,"l":87.1,"n":396,"o":87.1,"t":"2026-04-30T04:00:00Z","v":12872,"vw":88.336241},{"c":88.25,"h":89.29,"l":88.19,"n":692,"o":88.7,"t":"2026-05-01T04:00:00Z","v":28169,"vw":88.653547},{"c":87.35,"h":88.1,"l":87.105,"n":933,"o":87.47,"t":"2026-05-04T04:00:00Z","v":34249,"vw":87.539483},{"c":87.68,"h":88.115,"l":87.438,"n":220,"o":87.63,"t":"2026-05-05T04:00:00Z","v":9492,"vw":87.689682},{"c":86.98,"h":87.88,"l":86.92,"n":575,"o":87.88,"t":"2026-05-06T04:00:00Z","v":24464,"vw":87.18091},{"c":85.54,"h":86.64,"l":85.49,"n":505,"o":86.64,"t":"2026-05-07T04:00:00Z","v":26194,"vw":85.935795},{"c":85.33,"h":86.15,"l":85.19,"n":468,"o":86.04,"t":"2026-05-08T04:00:00Z","v":26025,"vw":85.645926},{"c":86,"h":86.13,"l":85.72,"n":415,"o":85.76,"t":"2026-05-11T04:00:00Z","v":14432,"vw":85.967072},{"c":85.83,"h":86.12,"l":85.31,"n":346,"o":85.64,"t":"2026-05-12T04:00:00Z","v":15117,"vw":85.687653},{"c":85.1,"h":85.32,"l":84.79,"n":467,"o":85.29,"t":"2026-05-13T04:00:00Z","v":25901,"vw":85.091419},{"c":85.26,"h":85.28,"l":85,"n":414,"o":85.28,"t":"2026-05-14T04:00:00Z","v":20933,"vw":85.139893},{"c":83.04,"h":84.51,"l":83,"n":708,"o":84.51,"t":"2026-05-15T04:00:00Z","v":29292,"vw":83.60816},{"c":83.6539,"h":83.72,"l":83.125,"n":429,"o":83.59,"t":"2026-05-18T04:00:00Z","v":27277,"vw":83.287771},{"c":84.24,"h":84.28,"l":83.475,"n":293,"o":83.52,"t":"2026-05-19T04:00:00Z","v":85722,"vw":84.147422},{"c":84.67,"h":84.87,"l":84.45,"n":236,"o":84.57,"t":"2026-05-20T04:00:00Z","v":11989,"vw":84.682165},{"c":85.4922,"h":85.4922,"l":84.55,"n":350,"o":84.55,"t":"2026-05-21T04:00:00Z","v":14584,"vw":85.0627},{"c":85.72,"h":85.76,"l":85.195,"n":458,"o":85.53,"t":"2026-05-22T04:00:00Z","v":34286,"vw":85.480573},{"c":86.12,"h":86.56,"l":86.015,"n":435,"o":86.29,"t":"2026-05-26T04:00:00Z","v":29194,"vw":86.167897},{"c":85.36,"h":85.45,"l":85.125,"n":400,"o":85.45,"t":"2026-05-27T04:00:00Z","v":18877,"vw":85.309221},{"c":84.36,"h":85.2214,"l":84.34,"n":365,"o":85.2,"t":"2026-05-28T04:00:00Z","v":15926,"vw":84.950065},{"c":84.05,"h":84.44,"l":83.805,"n":360,"o":84.34,"t":"2026-05-29T04:00:00Z","v":35323,"vw":84.098203},{"c":82.17,"h":83.29,"l":82.17,"n":544,"o":83.29,"t":"2026-06-01T04:00:00Z","v":38665,"vw":82.662444},{"c":83.21,"h":83.21,"l":82.42,"n":270,"o":82.42,"t":"2026-06-02T04:00:00Z","v":64966,"vw":82.84521},{"c":82.91,"h":83.98,"l":82.91,"n":302,"o":83.22,"t":"2026-06-03T04:00:00Z","v":16819,"vw":83.677462},{"c":83.45,"h":83.69,"l":82.665,"n":297,"o":83.45,"t":"2026-06-04T04:00:00Z","v":14602,"vw":83.183476},{"c":83.85,"h":84.14,"l":83.47,"n":401,"o":83.54,"t":"2026-06-05T04:00:00Z","v":16359,"vw":83.812707},{"c":82.63,"h":83.89,"l":82.63,"n":329,"o":83.89,"t":"2026-06-08T04:00:00Z","v":12733,"vw":83.054004},{"c":83.54,"h":83.54,"l":82.875,"n":559,"o":82.96,"t":"2026-06-09T04:00:00Z","v":42387,"vw":83.282154},{"c":83.3947,"h":83.7,"l":83.33,"n":295,"o":83.58,"t":"2026-06-10T04:00:00Z","v":12792,"vw":83.553302},{"c":84.27,"h":84.535,"l":84,"n":273,"o":84.07,"t":"2026-06-11T04:00:00Z","v":15383,"vw":84.273084},{"c":84.59,"h":84.82,"l":84.14,"n":316,"o":84.14,"t":"2026-06-12T04:00:00Z","v":12865,"vw":84.470782},{"c":83.81,"h":84.03,"l":83.34,"n":318,"o":83.57,"t":"2026-06-15T04:00:00Z","v":23181,"vw":83.69947},{"c":84,"h":84.57,"l":83.85,"n":221,"o":83.85,"t":"2026-06-16T04:00:00Z","v":13856,"vw":84.226742},{"c":82.93,"h":83.885,"l":82.74,"n":620,"o":83.78,"t":"2026-06-17T04:00:00Z","v":66812,"vw":83.724776},{"c":83.24,"h":83.93,"l":82.93,"n":518,"o":83.11,"t":"2026-06-18T04:00:00Z","v":33532,"vw":83.314354},{"c":83.61,"h":83.935,"l":83.17,"n":320,"o":83.32,"t":"2026-06-22T04:00:00Z","v":90284,"vw":83.769482},{"c":83.91,"h":84.1244,"l":83.24,"n":384,"o":83.46,"t":"2026-06-23T04:00:00Z","v":55938,"vw":83.626588},{"c":84.39,"h":84.46,"l":83.76,"n":213,"o":83.76,"t":"2026-06-24T04:00:00Z","v":9249,"vw":84.062876},{"c":85.3,"h":85.56,"l":84.91,"n":320,"o":85.01,"t":"2026-06-25T04:00:00Z","v":48102,"vw":85.245714},{"c":85.52,"h":85.84,"l":85.43,"n":208,"o":85.55,"t":"2026-06-26T04:00:00Z","v":12508,"vw":85.612846},{"c":85.8761,"h":86,"l":85.4501,"n":468,"o":85.93,"t":"2026-06-29T04:00:00Z","v":62900,"vw":85.769162},{"c":84.97,"h":85.6409,"l":84.86,"n":222,"o":85.63,"t":"2026-06-30T04:00:00Z","v":14747,"vw":85.335665},{"c":83.695,"h":84.475,"l":83.5301,"n":460,"o":84.47,"t":"2026-07-01T04:00:00Z","v":56914,"vw":83.831611},{"c":85.51,"h":85.51,"l":84.41,"n":286,"o":84.41,"t":"2026-07-02T04:00:00Z","v":15583,"vw":84.928478},{"c":84.98,"h":85.66,"l":84.77,"n":363,"o":85.54,"t":"2026-07-06T04:00:00Z","v":20695,"vw":85.33612},{"c":85.39,"h":86.225,"l":85.17,"n":388,"o":85.17,"t":"2026-07-07T04:00:00Z","v":22842,"vw":85.503873},{"c":84.965,"h":85.3199,"l":84.93,"n":306,"o":85.19,"t":"2026-07-08T04:00:00Z","v":10062,"vw":85.063323},{"c":84.72,"h":85.1496,"l":84.595,"n":262,"o":85.09,"t":"2026-07-09T04:00:00Z","v":22594,"vw":84.986877},{"c":84.83,"h":85.1092,"l":84.68,"n":595,"o":84.72,"t":"2026-07-10T04:00:00Z","v":90252,"vw":84.771188},{"c":85.33,"h":85.585,"l":85.0901,"n":369,"o":85.18,"t":"2026-07-13T04:00:00Z","v":15220,"vw":85.333588},{"c":85.655,"h":86.3601,"l":85.58,"n":445,"o":85.87,"t":"2026-07-14T04:00:00Z","v":24620,"vw":86.073254},{"c":85.085,"h":85.84,"l":85.085,"n":258,"o":85.84,"t":"2026-07-15T04:00:00Z","v":6534,"vw":85.553321},{"c":84.94,"h":85.08,"l":84.55,"n":304,"o":84.75,"t":"2026-07-16T04:00:00Z","v":13652,"vw":84.804262},{"c":84.96,"h":86.235,"l":84.93,"n":319,"o":85.68,"t":"2026-07-17T04:00:00Z","v":20210,"vw":85.637466},{"c":84.54,"h":85.46,"l":84.53,"n":293,"o":85.21,"t":"2026-07-20T04:00:00Z","v":9976,"vw":84.862313},{"c":84.58,"h":84.76,"l":84.22,"n":372,"o":84.59,"t":"2026-07-21T04:00:00Z","v":12219,"vw":84.540195},{"c":86.3,"h":86.3,"l":85.19,"n":309,"o":85.19,"t":"2026-07-22T04:00:00Z","v":7020,"vw":85.816792},{"c":86.19,"h":86.39,"l":85.44,"n":216,"o":85.57,"t":"2026-07-23T04:00:00Z","v":14253,"vw":85.782022},{"c":86.33,"h":86.8799,"l":86.29,"n":249,"o":86.4967,"t":"2026-07-24T04:00:00Z","v":21223,"vw":86.577602},{"c":85.47,"h":86.46,"l":85.41,"n":305,"o":86.46,"t":"2026-07-27T04:00:00Z","v":19525,"vw":86.217218},{"c":84.95,"h":86.16,"l":84.95,"n":205,"o":85.38,"t":"2026-07-28T04:00:00Z","v":6515,"vw":85.639164},{"c":83.94,"h":85.2,"l":83.861,"n":221,"o":85.08,"t":"2026-07-29T04:00:00Z","v":10941,"vw":84.582159},{"c":84.04,"h":84.7253,"l":83.8425,"n":167,"o":84.49,"t":"2026-07-30T04:00:00Z","v":9226,"vw":84.065145},{"c":83.71,"h":84.14,"l":83.71,"n":228,"o":84.01,"t":"2026-07-31T04:00:00Z","v":10989,"vw":83.936029},{"c":83.77,"h":83.9424,"l":83.3,"n":327,"o":83.76,"t":"2026-08-03T04:00:00Z","v":42074,"vw":83.649606},{"c":83.59,"h":83.97,"l":82.855,"n":302,"o":83.97,"t":"2026-08-04T04:00:00Z","v":27231,"vw":83.486494},{"c":82.71,"h":83.69,"l":82.5,"n":266,"o":83.69,"t":"2026-08-05T04:00:00Z","v":11166,"vw":82.787971},{"c":82.4376,"h":83.56,"l":82.3,"n":247,"o":83.56,"t":"2026-08-06T04:00:00Z","v":18608,"vw":82.605744},{"c":83.04,"h":83.29,"l":82.555,"n":262,"o":82.67,"t":"2026-08-07T04:00:00Z","v":11886,"vw":82.847738},{"c":82.1,"h":82.68,"l":81.955,"n":337,"o":82.68,"t":"2026-08-10T04:00:00Z","v":16717,"vw":82.188611},{"c":82.6298,"h":82.82,"l":82.11,"n":205,"o":82.11,"t":"2026-08-11T04:00:00Z","v":20404,"vw":82.429978},{"c":83.06,"h":83.15,"l":82.809,"n":229,"o":82.88,"t":"2026-08-12T04:00:00Z","v":7300,"vw":82.972324},{"c":83.1392,"h":83.36,"l":82.97,"n":225,"o":82.97,"t":"2026-08-13T04:00:00Z","v":9365,"vw":83.091225},{"c":83.22,"h":83.36,"l":82.96,"n":246,"o":82.96,"t":"2026-08-14T04:00:00Z","v":9645,"vw":83.159888},{"c":83.12,"h":83.26,"l":82.5818,"n":277,"o":83.26,"t":"2026-08-17T04:00:00Z","v":10691,"vw":82.929878},{"c":83.05,"h":83.83,"l":83.0239,"n":465,"o":83.41,"t":"2026-08-18T04:00:00Z","v":71590,"vw":83.504139},{"c":83.0379,"h":83.5,"l":82.741,"n":235,"o":83.48,"t":"2026-08-19T04:00:00Z","v":38083,"vw":82.853782},{"c":82.91,"h":83.5,"l":82.78,"n":217,"o":82.98,"t":"2026-08-20T04:00:00Z","v":17398,"vw":82.920383},{"c":81.51,"h":83.16,"l":81.51,"n":279,"o":83.16,"t":"2026-08-21T04:00:00Z","v":8988,"vw":82.21438},{"c":82.105,"h":82.15,"l":81.5,"n":223,"o":81.55,"t":"2026-08-24T04:00:00Z","v":31713,"vw":81.886576},{"c":82.5619,"h":82.6406,"l":82.105,"n":215,"o":82.31,"t":"2026-08-25T04:00:00Z","v":12527,"vw":82.485164},{"c":82.53,"h":82.72,"l":82.46,"n":245,"o":82.51,"t":"2026-08-26T04:00:00Z","v":37589,"vw":82.580811},{"c":81.96,"h":82,"l":81.48,"n":364,"o":81.99,"t":"2026-08-27T04:00:00Z","v":51897,"vw":81.726365},{"c":81.54,"h":82.32,"l":81.24,"n":353,"o":82.26,"t":"2026-08-28T04:00:00Z","v":10063,"vw":81.734773},{"c":80.91,"h":80.96,"l":80.61,"n":337,"o":80.83,"t":"2026-08-31T04:00:00Z","v":15748,"vw":80.803335},{"c":81.1,"h":81.1,"l":80.5738,"n":229,"o":80.78,"t":"2026-09-01T04:00:00Z","v":9579,"vw":80.840413},{"c":80.8819,"h":80.91,"l":80.06,"n":428,"o":80.71,"t":"2026-09-02T04:00:00Z","v":19404,"vw":80.514921},{"c":81.42,"h":81.6699,"l":81.01,"n":172,"o":81.01,"t":"2026-09-03T04:00:00Z","v":5505,"vw":81.2495},{"c":81.65,"h":81.71,"l":81.17,"n":226,"o":81.17,"t":"2026-09-04T04:00:00Z","v":7646,"vw":81.57074},{"c":82.1,"h":82.39,"l":81.42,"n":237,"o":81.42,"t":"2026-09-08T04:00:00Z","v":18313,"vw":81.962398},{"c":81.51,"h":82.38,"l":81.51,"n":315,"o":82.38,"t":"2026-09-09T04:00:00Z","v":3700,"vw":81.668377},{"c":81.04,"h":81.68,"l":81.01,"n":271,"o":81.63,"t":"2026-09-10T04:00:00Z","v":5558,"vw":81.246818},{"c":80.9319,"h":81.66,"l":80.93,"n":265,"o":81.66,"t":"2026-09-11T04:00:00Z","v":18727,"vw":81.124202},{"c":79.57,"h":80.3962,"l":79.57,"n":389,"o":80.35,"t":"2026-09-14T04:00:00Z","v":51819,"vw":79.649011},{"c":79.23,"h":79.78,"l":79.1,"n":1155,"o":79.78,"t":"2026-09-15T04:00:00Z","v":1148353,"vw":79.406365},{"c":79.5,"h":80.12,"l":79.32,"n":909,"o":79.86,"t":"2026-09-16T04:00:00Z","v":276328,"vw":79.959298},{"c":80.38,"h":80.44,"l":79.91,"n":663,"o":80.12,"t":"2026-09-17T04:00:00Z","v":141716,"vw":80.240434},{"c":79.23,"h":79.75,"l":79.2255,"n":375,"o":79.75,"t":"2026-09-18T04:00:00Z","v":20147,"vw":79.444254},{"c":79.15,"h":79.4786,"l":78.985,"n":290,"o":79.35,"t":"2026-09-21T04:00:00Z","v":21696,"vw":79.228718},{"c":79,"h":79.35,"l":78.9,"n":326,"o":79.09,"t":"2026-09-22T04:00:00Z","v":22987,"vw":79.132819},{"c":77.61,"h":78.62,"l":77.52,"n":747,"o":78.62,"t":"2026-09-23T04:00:00Z","v":48347,"vw":77.721989},{"c":77.05,"h":77.57,"l":76.95,"n":594,"o":77.57,"t":"2026-09-24T04:00:00Z","v":47633,"vw":77.193098},{"c":77.34,"h":77.4,"l":76.6312,"n":380,"o":77.19,"t":"2026-09-25T04:00:00Z","v":20121,"vw":77.010815},{"c":76.85,"h":77.21,"l":76.5107,"n":504,"o":77.21,"t":"2026-09-28T04:00:00Z","v":30468,"vw":76.856658},{"c":77.2,"h":77.26,"l":76.2806,"n":518,"o":76.43,"t":"2026-09-29T04:00:00Z","v":24006,"vw":76.694081},{"c":76.89,"h":77.57,"l":76.89,"n":1061,"o":77.46,"t":"2026-09-30T04:00:00Z","v":85766,"vw":77.346302},{"c":76.94,"h":76.94,"l":76.183,"n":491,"o":76.74,"t":"2026-10-01T04:00:00Z","v":32537,"vw":76.577319},{"c":77.46,"h":77.92,"l":77.26,"n":396,"o":77.34,"t":"2026-10-02T04:00:00Z","v":20408,"vw":77.588917},{"c":77.63,"h":77.805,"l":77,"n":901,"o":77.19,"t":"2026-10-05T04:00:00Z","v":58538,"vw":77.656256},{"c":79.18,"h":79.18,"l":78.23,"n":392,"o":78.23,"t":"2026-10-06T04:00:00Z","v":25562,"vw":78.865559},{"c":78.91,"h":79.06,"l":78.33,"n":546,"o":78.46,"t":"2026-10-07T04:00:00Z","v":55537,"vw":78.733663},{"c":79.02,"h":79.25,"l":78.41,"n":841,"o":79.05,"t":"2026-10-08T04:00:00Z","v":48952,"vw":78.852073},{"c":79.57,"h":79.61,"l":79.03,"n":450,"o":79.03,"t":"2026-10-09T04:00:00Z","v":32849,"vw":79.248349},{"c":79.82,"h":79.92,"l":79.512,"n":315,"o":79.58,"t":"2026-10-12T04:00:00Z","v":17326,"vw":79.783032},{"c":80.33,"h":80.54,"l":79.59,"n":350,"o":80.27,"t":"2026-10-13T04:00:00Z","v":14613,"vw":80.171801},{"c":80.25,"h":80.2555,"l":79.55,"n":366,"o":80.17,"t":"2026-10-14T04:00:00Z","v":12652,"vw":80.01337},{"c":80.21,"h":80.86,"l":80,"n":848,"o":80.86,"t":"2026-10-15T04:00:00Z","v":26651,"vw":80.478796},{"c":81.05,"h":81.225,"l":80.7,"n":4364,"o":80.7,"t":"2026-10-16T04:00:00Z","v":1799737,"vw":80.919871},{"c":79.5,"h":80.74,"l":79.4,"n":467,"o":80.69,"t":"2026-10-19T04:00:00Z","v":33103,"vw":79.969656},{"c":80.6,"h":80.7799,"l":80.14,"n":527,"o":80.29,"t":"2026-10-20T04:00:00Z","v":27971,"vw":80.582011},{"c":80.86,"h":81.26,"l":80.76,"n":680,"o":81.13,"t":"2026-10-21T04:00:00Z","v":42114,"vw":81.054527},{"c":82.21,"h":82.21,"l":80.92,"n":482,"o":80.92,"t":"2026-10-22T04:00:00Z","v":32999,"vw":81.851352}],"volatilityBars":[{"c":78.985,"h":79.35,"l":78.985,"n":17,"o":79.35,"t":"2026-09-21T13:30:00Z","v":9850,"vw":79.176932},{"c":79.1,"h":79.11,"l":79.06,"n":9,"o":79.06,"t":"2026-09-21T14:00:00Z","v":2223,"vw":79.105},{"c":79.25,"h":79.27,"l":79.25,"n":3,"o":79.27,"t":"2026-09-21T14:30:00Z","v":501,"vw":79.253992},{"c":79.385,"h":79.47,"l":79.385,"n":20,"o":79.385,"t":"2026-09-21T15:15:00Z","v":1868,"vw":79.429836},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-09-21T15:30:00Z","v":100,"vw":79.4},{"c":79.4,"h":79.4,"l":79.355,"n":4,"o":79.355,"t":"2026-09-21T16:00:00Z","v":237,"vw":79.375548},{"c":79.38,"h":79.4,"l":79.369,"n":6,"o":79.369,"t":"2026-09-21T16:30:00Z","v":625,"vw":79.37936},{"c":79.4786,"h":79.4786,"l":79.4786,"n":1,"o":79.4786,"t":"2026-09-21T17:00:00Z","v":139,"vw":79.4786},{"c":79.43,"h":79.435,"l":79.43,"n":2,"o":79.435,"t":"2026-09-21T17:15:00Z","v":1450,"vw":79.434655},{"c":79.2,"h":79.2,"l":79.2,"n":3,"o":79.2,"t":"2026-09-21T19:00:00Z","v":270,"vw":79.2},{"c":79.22,"h":79.24,"l":79.22,"n":8,"o":79.22,"t":"2026-09-21T19:15:00Z","v":1343,"vw":79.228885},{"c":79.1968,"h":79.222,"l":79.1968,"n":3,"o":79.222,"t":"2026-09-21T19:45:00Z","v":253,"vw":79.212},{"c":79.15,"h":79.15,"l":79.15,"n":4,"o":79.15,"t":"2026-09-21T20:00:00Z","v":482,"vw":79.15},{"c":79.49,"h":79.49,"l":79.49,"n":1,"o":79.49,"t":"2026-09-21T21:00:00Z","v":217,"vw":79.49},{"c":79.54,"h":79.54,"l":79.54,"n":1,"o":79.54,"t":"2026-09-22T11:00:00Z","v":217,"vw":79.54},{"c":79.09,"h":79.09,"l":79.09,"n":9,"o":79.09,"t":"2026-09-22T13:30:00Z","v":778,"vw":79.09},{"c":78.955,"h":78.955,"l":78.9,"n":3,"o":78.9,"t":"2026-09-22T13:45:00Z","v":571,"vw":78.934853},{"c":79.165,"h":79.17,"l":79.165,"n":2,"o":79.17,"t":"2026-09-22T14:15:00Z","v":789,"vw":79.168169},{"c":79.18,"h":79.18,"l":79.18,"n":1,"o":79.18,"t":"2026-09-22T14:30:00Z","v":651,"vw":79.18},{"c":79.24,"h":79.24,"l":79.24,"n":2,"o":79.24,"t":"2026-09-22T15:00:00Z","v":106,"vw":79.24},{"c":79.35,"h":79.35,"l":79.35,"n":2,"o":79.35,"t":"2026-09-22T15:15:00Z","v":500,"vw":79.35},{"c":79.33,"h":79.33,"l":79.2942,"n":23,"o":79.2942,"t":"2026-09-22T15:30:00Z","v":824,"vw":79.302029},{"c":79.23,"h":79.23,"l":79.23,"n":3,"o":79.23,"t":"2026-09-22T16:00:00Z","v":151,"vw":79.23},{"c":79.19,"h":79.19,"l":79.19,"n":1,"o":79.19,"t":"2026-09-22T16:15:00Z","v":100,"vw":79.19},{"c":79.205,"h":79.205,"l":79.205,"n":5,"o":79.205,"t":"2026-09-22T16:45:00Z","v":225,"vw":79.205},{"c":79.0967,"h":79.0967,"l":79.0967,"n":1,"o":79.0967,"t":"2026-09-22T17:15:00Z","v":479,"vw":79.0967},{"c":79.18,"h":79.18,"l":79.15,"n":3,"o":79.15,"t":"2026-09-22T17:45:00Z","v":324,"vw":79.163746},{"c":79.1999,"h":79.1999,"l":79.1999,"n":1,"o":79.1999,"t":"2026-09-22T18:00:00Z","v":138,"vw":79.1999},{"c":79.11,"h":79.12,"l":79.08,"n":15,"o":79.12,"t":"2026-09-22T18:15:00Z","v":1294,"vw":79.108974},{"c":79.09,"h":79.11,"l":79.09,"n":6,"o":79.11,"t":"2026-09-22T18:30:00Z","v":636,"vw":79.105748},{"c":79.1,"h":79.11,"l":79.07,"n":14,"o":79.095,"t":"2026-09-22T18:45:00Z","v":1477,"vw":79.083574},{"c":79.08,"h":79.13,"l":79.08,"n":9,"o":79.13,"t":"2026-09-22T19:00:00Z","v":518,"vw":79.103187},{"c":79.195,"h":79.195,"l":79.12,"n":8,"o":79.12,"t":"2026-09-22T19:15:00Z","v":1112,"vw":79.166396},{"c":79.11,"h":79.24,"l":79.11,"n":37,"o":79.195,"t":"2026-09-22T19:30:00Z","v":6823,"vw":79.161992},{"c":79,"h":79.1,"l":79,"n":22,"o":79.1,"t":"2026-09-22T19:45:00Z","v":2722,"vw":79.046539},{"c":79,"h":79,"l":79,"n":5,"o":79,"t":"2026-09-22T20:00:00Z","v":110,"vw":79},{"c":78.06,"h":78.62,"l":78.06,"n":25,"o":78.62,"t":"2026-09-23T13:30:00Z","v":3262,"vw":78.543814},{"c":78,"h":78.08,"l":78,"n":22,"o":78.08,"t":"2026-09-23T13:45:00Z","v":1697,"vw":78.062},{"c":77.8523,"h":77.8523,"l":77.8523,"n":1,"o":77.8523,"t":"2026-09-23T14:00:00Z","v":590,"vw":77.8523},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-09-23T14:45:00Z","v":300,"vw":77.79},{"c":77.77,"h":77.805,"l":77.77,"n":4,"o":77.805,"t":"2026-09-23T15:00:00Z","v":519,"vw":77.79362},{"c":77.8,"h":77.8,"l":77.8,"n":3,"o":77.8,"t":"2026-09-23T15:15:00Z","v":325,"vw":77.8},{"c":77.65,"h":77.77,"l":77.57,"n":28,"o":77.73,"t":"2026-09-23T15:30:00Z","v":3318,"vw":77.720516},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-09-23T16:15:00Z","v":176,"vw":77.7},{"c":77.7876,"h":77.7876,"l":77.7876,"n":1,"o":77.7876,"t":"2026-09-23T16:30:00Z","v":299,"vw":77.7876},{"c":77.7593,"h":77.7593,"l":77.7593,"n":2,"o":77.7593,"t":"2026-09-23T16:45:00Z","v":207,"vw":77.7593},{"c":77.6397,"h":77.6397,"l":77.6397,"n":1,"o":77.6397,"t":"2026-09-23T17:00:00Z","v":300,"vw":77.6397},{"c":77.5651,"h":77.5651,"l":77.5651,"n":1,"o":77.5651,"t":"2026-09-23T17:15:00Z","v":450,"vw":77.5651},{"c":77.63,"h":77.7166,"l":77.63,"n":7,"o":77.7166,"t":"2026-09-23T17:30:00Z","v":754,"vw":77.671423},{"c":77.724,"h":77.724,"l":77.724,"n":3,"o":77.724,"t":"2026-09-23T18:00:00Z","v":148,"vw":77.724},{"c":77.66,"h":77.66,"l":77.6292,"n":44,"o":77.645,"t":"2026-09-23T18:15:00Z","v":1951,"vw":77.650515},{"c":77.605,"h":77.69,"l":77.59,"n":53,"o":77.6125,"t":"2026-09-23T18:30:00Z","v":4419,"vw":77.619144},{"c":77.65,"h":77.65,"l":77.605,"n":34,"o":77.605,"t":"2026-09-23T18:45:00Z","v":2365,"vw":77.622143},{"c":77.68,"h":77.69,"l":77.615,"n":35,"o":77.64,"t":"2026-09-23T19:00:00Z","v":2597,"vw":77.654002},{"c":77.6,"h":77.68,"l":77.5999,"n":60,"o":77.6641,"t":"2026-09-23T19:15:00Z","v":7013,"vw":77.643661},{"c":77.63,"h":77.66,"l":77.615,"n":48,"o":77.63,"t":"2026-09-23T19:30:00Z","v":3633,"vw":77.636507},{"c":77.61,"h":77.61,"l":77.52,"n":109,"o":77.59,"t":"2026-09-23T19:45:00Z","v":10897,"vw":77.582867},{"c":77.52,"h":77.57,"l":77.47,"n":56,"o":77.57,"t":"2026-09-24T13:30:00Z","v":4802,"vw":77.508006},{"c":77.54,"h":77.54,"l":77.395,"n":2,"o":77.395,"t":"2026-09-24T13:45:00Z","v":630,"vw":77.449087},{"c":77.41,"h":77.41,"l":77.41,"n":3,"o":77.41,"t":"2026-09-24T14:00:00Z","v":356,"vw":77.41},{"c":77.2284,"h":77.45,"l":77.2284,"n":14,"o":77.4176,"t":"2026-09-24T14:15:00Z","v":1770,"vw":77.368055},{"c":77.2,"h":77.2065,"l":77.2,"n":13,"o":77.2065,"t":"2026-09-24T14:30:00Z","v":572,"vw":77.203423},{"c":77.055,"h":77.055,"l":77.055,"n":2,"o":77.055,"t":"2026-09-24T14:45:00Z","v":150,"vw":77.055},{"c":77.07,"h":77.09,"l":77.06,"n":3,"o":77.09,"t":"2026-09-24T15:00:00Z","v":610,"vw":77.071967},{"c":77.01,"h":77.07,"l":77.01,"n":10,"o":77.05,"t":"2026-09-24T15:15:00Z","v":1635,"vw":77.060625},{"c":76.95,"h":77.13,"l":76.95,"n":79,"o":77.1,"t":"2026-09-24T15:30:00Z","v":15015,"vw":77.023046},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-09-24T15:45:00Z","v":1398,"vw":77},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-09-24T16:15:00Z","v":251,"vw":77.39},{"c":77.325,"h":77.4,"l":77.25,"n":11,"o":77.4,"t":"2026-09-24T16:30:00Z","v":9258,"vw":77.330185},{"c":77.27,"h":77.27,"l":77.27,"n":4,"o":77.27,"t":"2026-09-24T17:15:00Z","v":276,"vw":77.27},{"c":77.27,"h":77.27,"l":77.27,"n":5,"o":77.27,"t":"2026-09-24T17:30:00Z","v":2013,"vw":77.27},{"c":77.165,"h":77.165,"l":77.165,"n":1,"o":77.165,"t":"2026-09-24T18:00:00Z","v":100,"vw":77.165},{"c":77.14,"h":77.14,"l":77.11,"n":4,"o":77.11,"t":"2026-09-24T18:30:00Z","v":480,"vw":77.133258},{"c":77.125,"h":77.17,"l":77.125,"n":10,"o":77.17,"t":"2026-09-24T18:45:00Z","v":878,"vw":77.163571},{"c":77.11,"h":77.11,"l":77.11,"n":3,"o":77.11,"t":"2026-09-24T19:00:00Z","v":205,"vw":77.11},{"c":77.1325,"h":77.1325,"l":77.1325,"n":2,"o":77.1325,"t":"2026-09-24T19:15:00Z","v":118,"vw":77.1325},{"c":77.16,"h":77.16,"l":77.1,"n":26,"o":77.105,"t":"2026-09-24T19:30:00Z","v":1822,"vw":77.130017},{"c":77.14,"h":77.14,"l":77.14,"n":7,"o":77.14,"t":"2026-09-24T19:45:00Z","v":207,"vw":77.14},{"c":77.05,"h":77.05,"l":77.05,"n":4,"o":77.05,"t":"2026-09-24T20:00:00Z","v":384,"vw":77.05},{"c":77.19,"h":77.19,"l":77.19,"n":11,"o":77.19,"t":"2026-09-25T13:30:00Z","v":441,"vw":77.19},{"c":76.96,"h":76.97,"l":76.83,"n":6,"o":76.9,"t":"2026-09-25T13:45:00Z","v":539,"vw":76.910488},{"c":76.84,"h":76.9899,"l":76.84,"n":6,"o":76.9899,"t":"2026-09-25T14:00:00Z","v":501,"vw":76.86998},{"c":76.9466,"h":76.9466,"l":76.9466,"n":2,"o":76.9466,"t":"2026-09-25T14:45:00Z","v":101,"vw":76.9466},{"c":76.705,"h":76.87,"l":76.705,"n":7,"o":76.87,"t":"2026-09-25T15:00:00Z","v":977,"vw":76.845669},{"c":76.85,"h":76.85,"l":76.84,"n":3,"o":76.84,"t":"2026-09-25T15:15:00Z","v":250,"vw":76.845},{"c":76.75,"h":76.86,"l":76.705,"n":37,"o":76.81,"t":"2026-09-25T15:30:00Z","v":4295,"vw":76.763228},{"c":76.6312,"h":76.6312,"l":76.6312,"n":3,"o":76.6312,"t":"2026-09-25T15:45:00Z","v":122,"vw":76.6312},{"c":76.9201,"h":76.9201,"l":76.9201,"n":1,"o":76.9201,"t":"2026-09-25T16:00:00Z","v":103,"vw":76.9201},{"c":77.08,"h":77.08,"l":77.08,"n":1,"o":77.08,"t":"2026-09-25T16:15:00Z","v":500,"vw":77.08},{"c":77.05,"h":77.05,"l":77.0001,"n":7,"o":77.0001,"t":"2026-09-25T16:30:00Z","v":4180,"vw":77.004744},{"c":76.98,"h":76.98,"l":76.98,"n":4,"o":76.98,"t":"2026-09-25T16:45:00Z","v":571,"vw":76.98},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-09-25T17:00:00Z","v":200,"vw":77},{"c":76.8601,"h":76.8601,"l":76.8601,"n":1,"o":76.8601,"t":"2026-09-25T17:15:00Z","v":100,"vw":76.8601},{"c":77.045,"h":77.045,"l":77.045,"n":1,"o":77.045,"t":"2026-09-25T18:15:00Z","v":318,"vw":77.045},{"c":77.1699,"h":77.17,"l":77.1699,"n":3,"o":77.17,"t":"2026-09-25T19:00:00Z","v":307,"vw":77.169933},{"c":77.35,"h":77.4,"l":77.33,"n":59,"o":77.4,"t":"2026-09-25T19:45:00Z","v":3721,"vw":77.371929},{"c":77.34,"h":77.34,"l":77.34,"n":3,"o":77.34,"t":"2026-09-25T20:00:00Z","v":170,"vw":77.34},{"c":77.22,"h":77.22,"l":77.22,"n":2,"o":77.22,"t":"2026-09-28T13:15:00Z","v":200,"vw":77.22},{"c":76.84,"h":77.21,"l":76.84,"n":24,"o":77.21,"t":"2026-09-28T13:30:00Z","v":2492,"vw":77.182862},{"c":77.13,"h":77.13,"l":77.01,"n":8,"o":77.01,"t":"2026-09-28T13:45:00Z","v":775,"vw":77.063277},{"c":77.04,"h":77.04,"l":76.995,"n":4,"o":77.04,"t":"2026-09-28T14:15:00Z","v":1135,"vw":77.031818},{"c":76.94,"h":76.94,"l":76.94,"n":1,"o":76.94,"t":"2026-09-28T14:30:00Z","v":387,"vw":76.94},{"c":76.815,"h":76.815,"l":76.815,"n":9,"o":76.815,"t":"2026-09-28T14:45:00Z","v":172,"vw":76.815},{"c":76.705,"h":76.705,"l":76.705,"n":1,"o":76.705,"t":"2026-09-28T15:00:00Z","v":170,"vw":76.705},{"c":76.59,"h":76.7,"l":76.5107,"n":36,"o":76.7,"t":"2026-09-28T15:15:00Z","v":2953,"vw":76.573782},{"c":76.57,"h":76.61,"l":76.5506,"n":10,"o":76.575,"t":"2026-09-28T15:30:00Z","v":741,"vw":76.573932},{"c":76.56,"h":76.56,"l":76.5394,"n":3,"o":76.5394,"t":"2026-09-28T15:45:00Z","v":489,"vw":76.547843},{"c":76.61,"h":76.61,"l":76.61,"n":5,"o":76.61,"t":"2026-09-28T16:00:00Z","v":212,"vw":76.61},{"c":76.62,"h":76.62,"l":76.62,"n":2,"o":76.62,"t":"2026-09-28T16:15:00Z","v":200,"vw":76.62},{"c":76.77,"h":76.77,"l":76.77,"n":1,"o":76.77,"t":"2026-09-28T16:30:00Z","v":158,"vw":76.77},{"c":76.83,"h":76.83,"l":76.83,"n":1,"o":76.83,"t":"2026-09-28T16:45:00Z","v":100,"vw":76.83},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-09-28T17:00:00Z","v":388,"vw":76.8},{"c":76.93,"h":76.93,"l":76.8978,"n":21,"o":76.8978,"t":"2026-09-28T17:30:00Z","v":1732,"vw":76.917216},{"c":76.99,"h":76.99,"l":76.99,"n":4,"o":76.99,"t":"2026-09-28T18:00:00Z","v":204,"vw":76.99},{"c":76.9,"h":76.9,"l":76.8806,"n":3,"o":76.8806,"t":"2026-09-28T18:15:00Z","v":878,"vw":76.891383},{"c":76.9664,"h":76.97,"l":76.96,"n":6,"o":76.97,"t":"2026-09-28T18:30:00Z","v":455,"vw":76.965639},{"c":76.9,"h":76.9,"l":76.9,"n":5,"o":76.9,"t":"2026-09-28T18:45:00Z","v":766,"vw":76.9},{"c":76.7301,"h":76.85,"l":76.7301,"n":2,"o":76.85,"t":"2026-09-28T19:15:00Z","v":10915,"vw":76.848792},{"c":76.86,"h":76.86,"l":76.8,"n":8,"o":76.8,"t":"2026-09-28T19:30:00Z","v":492,"vw":76.83625},{"c":76.85,"h":76.85,"l":76.845,"n":21,"o":76.8484,"t":"2026-09-28T19:45:00Z","v":866,"vw":76.84829},{"c":76.85,"h":76.85,"l":76.85,"n":3,"o":76.85,"t":"2026-09-28T20:00:00Z","v":202,"vw":76.85},{"c":76.58,"h":76.58,"l":76.2806,"n":48,"o":76.43,"t":"2026-09-29T13:30:00Z","v":6123,"vw":76.431947},{"c":76.925,"h":77.005,"l":76.925,"n":5,"o":76.9471,"t":"2026-09-29T13:45:00Z","v":658,"vw":76.9531},{"c":76.845,"h":76.845,"l":76.7774,"n":7,"o":76.785,"t":"2026-09-29T14:00:00Z","v":2094,"vw":76.814024},{"c":76.85,"h":76.85,"l":76.85,"n":5,"o":76.85,"t":"2026-09-29T14:15:00Z","v":401,"vw":76.85},{"c":76.725,"h":76.725,"l":76.7144,"n":4,"o":76.7144,"t":"2026-09-29T14:30:00Z","v":393,"vw":76.717778},{"c":76.69,"h":76.69,"l":76.68,"n":2,"o":76.68,"t":"2026-09-29T15:15:00Z","v":500,"vw":76.688},{"c":76.721,"h":76.721,"l":76.67,"n":22,"o":76.67,"t":"2026-09-29T15:30:00Z","v":1004,"vw":76.686393},{"c":76.62,"h":76.62,"l":76.62,"n":2,"o":76.62,"t":"2026-09-29T16:45:00Z","v":3026,"vw":76.62},{"c":76.725,"h":76.725,"l":76.725,"n":1,"o":76.725,"t":"2026-09-29T17:00:00Z","v":100,"vw":76.725},{"c":76.85,"h":76.85,"l":76.85,"n":1,"o":76.85,"t":"2026-09-29T17:30:00Z","v":100,"vw":76.85},{"c":76.865,"h":76.875,"l":76.8375,"n":3,"o":76.8375,"t":"2026-09-29T17:45:00Z","v":1614,"vw":76.842689},{"c":76.92,"h":76.92,"l":76.92,"n":1,"o":76.92,"t":"2026-09-29T18:00:00Z","v":100,"vw":76.92},{"c":76.96,"h":76.96,"l":76.96,"n":2,"o":76.96,"t":"2026-09-29T18:15:00Z","v":200,"vw":76.96},{"c":77.1,"h":77.1,"l":77.065,"n":5,"o":77.065,"t":"2026-09-29T18:45:00Z","v":362,"vw":77.0825},{"c":77.17,"h":77.17,"l":77.0901,"n":8,"o":77.0901,"t":"2026-09-29T19:00:00Z","v":403,"vw":77.112929},{"c":77.14,"h":77.17,"l":77.14,"n":3,"o":77.17,"t":"2026-09-29T19:15:00Z","v":400,"vw":77.155},{"c":77.21,"h":77.26,"l":77.155,"n":59,"o":77.26,"t":"2026-09-29T19:45:00Z","v":1598,"vw":77.217887},{"c":77.2,"h":77.2,"l":77.2,"n":3,"o":77.2,"t":"2026-09-29T20:00:00Z","v":159,"vw":77.2},{"c":77.105,"h":77.57,"l":77.05,"n":78,"o":77.46,"t":"2026-09-30T13:30:00Z","v":10252,"vw":77.489657},{"c":77.305,"h":77.305,"l":77.305,"n":2,"o":77.305,"t":"2026-09-30T14:15:00Z","v":226,"vw":77.305},{"c":77.23,"h":77.285,"l":77.23,"n":5,"o":77.235,"t":"2026-09-30T14:30:00Z","v":303,"vw":77.25},{"c":77.1129,"h":77.1129,"l":77.1129,"n":2,"o":77.1129,"t":"2026-09-30T14:45:00Z","v":119,"vw":77.1129},{"c":77.18,"h":77.18,"l":77.135,"n":7,"o":77.135,"t":"2026-09-30T15:15:00Z","v":379,"vw":77.165},{"c":77.165,"h":77.2899,"l":77.165,"n":19,"o":77.22,"t":"2026-09-30T15:30:00Z","v":1120,"vw":77.196176},{"c":77.025,"h":77.18,"l":77.025,"n":4,"o":77.18,"t":"2026-09-30T15:45:00Z","v":272,"vw":77.122593},{"c":77.2,"h":77.2,"l":77.2,"n":1,"o":77.2,"t":"2026-09-30T16:15:00Z","v":100,"vw":77.2},{"c":77.18,"h":77.18,"l":77.12,"n":3,"o":77.12,"t":"2026-09-30T16:30:00Z","v":428,"vw":77.141085},{"c":77.205,"h":77.225,"l":77.205,"n":2,"o":77.225,"t":"2026-09-30T16:45:00Z","v":399,"vw":77.219987},{"c":77.2303,"h":77.24,"l":77.2303,"n":4,"o":77.24,"t":"2026-09-30T17:00:00Z","v":1389,"vw":77.236294},{"c":77.185,"h":77.185,"l":77.185,"n":1,"o":77.185,"t":"2026-09-30T17:30:00Z","v":425,"vw":77.185},{"c":77.195,"h":77.195,"l":77.195,"n":1,"o":77.195,"t":"2026-09-30T17:45:00Z","v":100,"vw":77.195},{"c":77.25,"h":77.25,"l":77.25,"n":4,"o":77.25,"t":"2026-09-30T18:00:00Z","v":1151,"vw":77.25},{"c":76.95,"h":76.95,"l":76.95,"n":4,"o":76.95,"t":"2026-09-30T18:30:00Z","v":207,"vw":76.95},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-09-30T18:45:00Z","v":575,"vw":76.95},{"c":77.1147,"h":77.1147,"l":77.1147,"n":4,"o":77.1147,"t":"2026-09-30T19:00:00Z","v":417,"vw":77.1147},{"c":76.89,"h":76.89,"l":76.89,"n":3,"o":76.89,"t":"2026-09-30T20:00:00Z","v":422,"vw":76.89},{"c":77.8,"h":78,"l":76.9,"n":137,"o":76.9,"t":"2026-09-30T21:00:00Z","v":14324,"vw":77.246796},{"c":77.2,"h":77.65,"l":77,"n":105,"o":77,"t":"2026-09-30T21:15:00Z","v":12008,"vw":77.087172},{"c":77.2,"h":77.31,"l":76.95,"n":295,"o":77.05,"t":"2026-09-30T22:15:00Z","v":36899,"vw":77.09444},{"c":77.01,"h":77.01,"l":77.01,"n":2,"o":77.01,"t":"2026-09-30T23:45:00Z","v":546,"vw":77.01},{"c":76.91,"h":76.91,"l":76.91,"n":6,"o":76.91,"t":"2026-10-01T12:15:00Z","v":1482,"vw":76.91},{"c":77.01,"h":77.01,"l":77.01,"n":2,"o":77.01,"t":"2026-10-01T12:30:00Z","v":1481,"vw":77.01},{"c":76.69,"h":76.77,"l":76.69,"n":59,"o":76.74,"t":"2026-10-01T13:30:00Z","v":5088,"vw":76.735643},{"c":76.29,"h":76.4099,"l":76.22,"n":10,"o":76.4099,"t":"2026-10-01T13:45:00Z","v":889,"vw":76.314437},{"c":76.183,"h":76.19,"l":76.183,"n":8,"o":76.19,"t":"2026-10-01T14:00:00Z","v":762,"vw":76.184215},{"c":76.2868,"h":76.434,"l":76.2868,"n":11,"o":76.41,"t":"2026-10-01T14:15:00Z","v":5150,"vw":76.384905},{"c":76.49,"h":76.49,"l":76.37,"n":3,"o":76.37,"t":"2026-10-01T14:30:00Z","v":5794,"vw":76.487929},{"c":76.45,"h":76.45,"l":76.44,"n":3,"o":76.44,"t":"2026-10-01T15:00:00Z","v":326,"vw":76.443466},{"c":76.69,"h":76.69,"l":76.69,"n":3,"o":76.69,"t":"2026-10-01T15:15:00Z","v":165,"vw":76.69},{"c":76.65,"h":76.7493,"l":76.635,"n":24,"o":76.635,"t":"2026-10-01T15:30:00Z","v":2003,"vw":76.673644},{"c":76.69,"h":76.69,"l":76.69,"n":5,"o":76.69,"t":"2026-10-01T16:00:00Z","v":244,"vw":76.69},{"c":76.6326,"h":76.6326,"l":76.6326,"n":1,"o":76.6326,"t":"2026-10-01T16:45:00Z","v":728,"vw":76.6326},{"c":76.71,"h":76.7585,"l":76.71,"n":4,"o":76.7585,"t":"2026-10-01T17:15:00Z","v":1001,"vw":76.736615},{"c":76.735,"h":76.7435,"l":76.735,"n":4,"o":76.7435,"t":"2026-10-01T17:30:00Z","v":1191,"vw":76.739089},{"c":76.8,"h":76.8,"l":76.8,"n":3,"o":76.8,"t":"2026-10-01T17:45:00Z","v":147,"vw":76.8},{"c":76.8,"h":76.8,"l":76.73,"n":7,"o":76.73,"t":"2026-10-01T18:00:00Z","v":342,"vw":76.753333},{"c":76.755,"h":76.755,"l":76.75,"n":2,"o":76.75,"t":"2026-10-01T18:30:00Z","v":690,"vw":76.753116},{"c":76.77,"h":76.77,"l":76.77,"n":2,"o":76.77,"t":"2026-10-01T18:45:00Z","v":136,"vw":76.77},{"c":76.8297,"h":76.8297,"l":76.8297,"n":1,"o":76.8297,"t":"2026-10-01T19:00:00Z","v":1302,"vw":76.8297},{"c":76.78,"h":76.78,"l":76.78,"n":3,"o":76.78,"t":"2026-10-01T19:30:00Z","v":507,"vw":76.78},{"c":76.94,"h":76.94,"l":76.94,"n":9,"o":76.94,"t":"2026-10-01T19:45:00Z","v":194,"vw":76.94},{"c":77.6103,"h":77.73,"l":77.34,"n":58,"o":77.34,"t":"2026-10-02T13:30:00Z","v":6937,"vw":77.63941},{"c":77.92,"h":77.92,"l":77.92,"n":6,"o":77.92,"t":"2026-10-02T13:45:00Z","v":895,"vw":77.92},{"c":77.78,"h":77.78,"l":77.6359,"n":4,"o":77.6359,"t":"2026-10-02T14:15:00Z","v":1796,"vw":77.739814},{"c":77.68,"h":77.79,"l":77.68,"n":5,"o":77.79,"t":"2026-10-02T14:45:00Z","v":1239,"vw":77.717545},{"c":77.375,"h":77.4,"l":77.375,"n":5,"o":77.4,"t":"2026-10-02T15:15:00Z","v":407,"vw":77.382508},{"c":77.4366,"h":77.514,"l":77.4366,"n":20,"o":77.5103,"t":"2026-10-02T15:30:00Z","v":2103,"vw":77.469565},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-02T16:30:00Z","v":129,"vw":77.26},{"c":77.3531,"h":77.3531,"l":77.3,"n":3,"o":77.3,"t":"2026-10-02T18:30:00Z","v":402,"vw":77.334286},{"c":77.348,"h":77.348,"l":77.348,"n":1,"o":77.348,"t":"2026-10-02T18:45:00Z","v":120,"vw":77.348},{"c":77.42,"h":77.43,"l":77.31,"n":8,"o":77.31,"t":"2026-10-02T19:00:00Z","v":1329,"vw":77.404208},{"c":77.45,"h":77.45,"l":77.45,"n":3,"o":77.45,"t":"2026-10-02T19:15:00Z","v":285,"vw":77.45},{"c":77.37,"h":77.42,"l":77.37,"n":17,"o":77.42,"t":"2026-10-02T19:30:00Z","v":461,"vw":77.395},{"c":77.34,"h":77.34,"l":77.33,"n":9,"o":77.33,"t":"2026-10-02T19:45:00Z","v":834,"vw":77.33625},{"c":77.46,"h":77.46,"l":77.46,"n":4,"o":77.46,"t":"2026-10-02T20:00:00Z","v":235,"vw":77.46},{"c":77.2,"h":77.2,"l":77.19,"n":4,"o":77.19,"t":"2026-10-05T13:30:00Z","v":854,"vw":77.19625},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-05T13:45:00Z","v":377,"vw":77},{"c":77.59,"h":77.59,"l":77.455,"n":6,"o":77.455,"t":"2026-10-05T14:00:00Z","v":363,"vw":77.497592},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-05T14:30:00Z","v":100,"vw":77.65},{"c":77.7408,"h":77.76,"l":77.685,"n":27,"o":77.76,"t":"2026-10-05T15:00:00Z","v":3786,"vw":77.738364},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-10-05T15:15:00Z","v":130,"vw":77.58},{"c":77.6998,"h":77.76,"l":77.6998,"n":4,"o":77.76,"t":"2026-10-05T16:00:00Z","v":3031,"vw":77.758},{"c":77.78,"h":77.78,"l":77.78,"n":1,"o":77.78,"t":"2026-10-05T16:15:00Z","v":100,"vw":77.78},{"c":77.805,"h":77.805,"l":77.7997,"n":4,"o":77.7997,"t":"2026-10-05T16:45:00Z","v":334,"vw":77.802432},{"c":77.7666,"h":77.7666,"l":77.754,"n":6,"o":77.754,"t":"2026-10-05T17:15:00Z","v":552,"vw":77.761},{"c":77.6336,"h":77.665,"l":77.6336,"n":4,"o":77.665,"t":"2026-10-05T18:00:00Z","v":303,"vw":77.646118},{"c":77.67,"h":77.69,"l":77.645,"n":4,"o":77.69,"t":"2026-10-05T18:45:00Z","v":652,"vw":77.68},{"c":77.655,"h":77.655,"l":77.655,"n":2,"o":77.655,"t":"2026-10-05T19:00:00Z","v":137,"vw":77.655},{"c":77.6301,"h":77.6301,"l":77.6301,"n":1,"o":77.6301,"t":"2026-10-05T19:15:00Z","v":150,"vw":77.6301},{"c":77.63,"h":77.63,"l":77.525,"n":17,"o":77.525,"t":"2026-10-05T19:45:00Z","v":470,"vw":77.5775},{"c":78,"h":78,"l":77.7,"n":98,"o":77.7,"t":"2026-10-05T22:30:00Z","v":5960,"vw":77.768344},{"c":77.7,"h":78,"l":77.7,"n":92,"o":77.7,"t":"2026-10-05T22:45:00Z","v":19982,"vw":77.724123},{"c":77.7,"h":78,"l":77.7,"n":89,"o":78,"t":"2026-10-05T23:00:00Z","v":7370,"vw":77.786964},{"c":78,"h":78,"l":77.7,"n":18,"o":78,"t":"2026-10-05T23:15:00Z","v":3254,"vw":77.853343},{"c":77.75,"h":78,"l":77.7,"n":69,"o":77.7,"t":"2026-10-05T23:30:00Z","v":4343,"vw":77.77986},{"c":77.72,"h":78,"l":77.72,"n":9,"o":78,"t":"2026-10-05T23:45:00Z","v":3241,"vw":77.79454},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-06T13:00:00Z","v":123,"vw":77.8},{"c":78.56,"h":78.81,"l":78.23,"n":28,"o":78.23,"t":"2026-10-06T13:30:00Z","v":2740,"vw":78.349123},{"c":78.605,"h":78.605,"l":78.605,"n":4,"o":78.605,"t":"2026-10-06T14:00:00Z","v":167,"vw":78.605},{"c":78.62,"h":78.62,"l":78.62,"n":8,"o":78.62,"t":"2026-10-06T14:30:00Z","v":272,"vw":78.62},{"c":78.89,"h":78.89,"l":78.791,"n":10,"o":78.86,"t":"2026-10-06T15:15:00Z","v":3646,"vw":78.81745},{"c":78.965,"h":78.965,"l":78.885,"n":16,"o":78.895,"t":"2026-10-06T15:30:00Z","v":1925,"vw":78.900517},{"c":78.91,"h":79,"l":78.91,"n":4,"o":79,"t":"2026-10-06T15:45:00Z","v":412,"vw":78.935281},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-10-06T16:00:00Z","v":214,"vw":79},{"c":78.92,"h":78.92,"l":78.92,"n":2,"o":78.92,"t":"2026-10-06T16:15:00Z","v":476,"vw":78.92},{"c":79.05,"h":79.05,"l":78.925,"n":4,"o":78.925,"t":"2026-10-06T16:30:00Z","v":988,"vw":78.977822},{"c":78.94,"h":78.94,"l":78.89,"n":5,"o":78.89,"t":"2026-10-06T16:45:00Z","v":1490,"vw":78.924868},{"c":78.9413,"h":78.9413,"l":78.9413,"n":1,"o":78.9413,"t":"2026-10-06T17:00:00Z","v":141,"vw":78.9413},{"c":78.89,"h":78.89,"l":78.89,"n":5,"o":78.89,"t":"2026-10-06T17:15:00Z","v":152,"vw":78.89},{"c":78.97,"h":78.97,"l":78.97,"n":2,"o":78.97,"t":"2026-10-06T17:30:00Z","v":103,"vw":78.97},{"c":79.0399,"h":79.0399,"l":79.0399,"n":1,"o":79.0399,"t":"2026-10-06T17:45:00Z","v":325,"vw":79.0399},{"c":78.96,"h":78.96,"l":78.96,"n":4,"o":78.96,"t":"2026-10-06T18:00:00Z","v":1738,"vw":78.96},{"c":78.84,"h":78.84,"l":78.84,"n":2,"o":78.84,"t":"2026-10-06T18:30:00Z","v":212,"vw":78.84},{"c":78.85,"h":78.85,"l":78.85,"n":1,"o":78.85,"t":"2026-10-06T18:45:00Z","v":100,"vw":78.85},{"c":79.03,"h":79.03,"l":78.81,"n":22,"o":78.81,"t":"2026-10-06T19:30:00Z","v":6410,"vw":79.011419},{"c":79.09,"h":79.179,"l":79.09,"n":13,"o":79.0916,"t":"2026-10-06T19:45:00Z","v":654,"vw":79.135376},{"c":79.18,"h":79.18,"l":79.18,"n":3,"o":79.18,"t":"2026-10-06T20:00:00Z","v":168,"vw":79.18},{"c":78.485,"h":78.485,"l":78.33,"n":39,"o":78.46,"t":"2026-10-07T13:30:00Z","v":3792,"vw":78.435565},{"c":78.51,"h":78.51,"l":78.51,"n":1,"o":78.51,"t":"2026-10-07T13:45:00Z","v":110,"vw":78.51},{"c":78.45,"h":78.45,"l":78.44,"n":16,"o":78.44,"t":"2026-10-07T14:00:00Z","v":5723,"vw":78.444035},{"c":78.61,"h":78.62,"l":78.43,"n":19,"o":78.44,"t":"2026-10-07T14:15:00Z","v":5865,"vw":78.482884},{"c":78.54,"h":78.54,"l":78.54,"n":2,"o":78.54,"t":"2026-10-07T15:00:00Z","v":103,"vw":78.54},{"c":78.67,"h":78.78,"l":78.67,"n":8,"o":78.78,"t":"2026-10-07T15:15:00Z","v":768,"vw":78.711455},{"c":78.8199,"h":78.8199,"l":78.75,"n":14,"o":78.75,"t":"2026-10-07T15:30:00Z","v":510,"vw":78.774721},{"c":78.79,"h":78.8,"l":78.735,"n":8,"o":78.79,"t":"2026-10-07T15:45:00Z","v":3323,"vw":78.776393},{"c":78.85,"h":78.8598,"l":78.85,"n":6,"o":78.85,"t":"2026-10-07T16:15:00Z","v":696,"vw":78.853007},{"c":78.82,"h":78.8941,"l":78.82,"n":7,"o":78.8941,"t":"2026-10-07T16:30:00Z","v":382,"vw":78.845669},{"c":78.86,"h":78.86,"l":78.78,"n":16,"o":78.78,"t":"2026-10-07T16:45:00Z","v":3383,"vw":78.857394},{"c":78.91,"h":78.97,"l":78.91,"n":5,"o":78.97,"t":"2026-10-07T17:00:00Z","v":630,"vw":78.94},{"c":78.91,"h":78.91,"l":78.91,"n":3,"o":78.91,"t":"2026-10-07T17:30:00Z","v":1368,"vw":78.91},{"c":78.9527,"h":78.9527,"l":78.9527,"n":19,"o":78.9527,"t":"2026-10-07T17:45:00Z","v":147,"vw":78.9527},{"c":78.951,"h":78.951,"l":78.951,"n":2,"o":78.951,"t":"2026-10-07T18:15:00Z","v":6231,"vw":78.951},{"c":79.06,"h":79.06,"l":79.06,"n":2,"o":79.06,"t":"2026-10-07T18:30:00Z","v":136,"vw":79.06},{"c":79.0051,"h":79.0051,"l":78.931,"n":35,"o":79.0051,"t":"2026-10-07T18:45:00Z","v":3592,"vw":78.998139},{"c":78.94,"h":78.94,"l":78.94,"n":2,"o":78.94,"t":"2026-10-07T19:00:00Z","v":2001,"vw":78.94},{"c":78.8125,"h":78.925,"l":78.8125,"n":8,"o":78.888,"t":"2026-10-07T19:30:00Z","v":3290,"vw":78.889448},{"c":78.93,"h":78.93,"l":78.9,"n":15,"o":78.9,"t":"2026-10-07T19:45:00Z","v":851,"vw":78.924},{"c":78.91,"h":78.91,"l":78.91,"n":4,"o":78.91,"t":"2026-10-07T20:00:00Z","v":132,"vw":78.91},{"c":78.85,"h":79.5,"l":78.85,"n":39,"o":78.9,"t":"2026-10-07T22:45:00Z","v":8761,"vw":78.933368},{"c":79.5,"h":79.5,"l":79.05,"n":16,"o":79.05,"t":"2026-10-07T23:15:00Z","v":1607,"vw":79.275142},{"c":78.85,"h":78.85,"l":78.85,"n":1,"o":78.85,"t":"2026-10-08T10:30:00Z","v":795,"vw":78.85},{"c":79.0082,"h":79.05,"l":78.97,"n":38,"o":79.05,"t":"2026-10-08T13:30:00Z","v":4847,"vw":78.993303},{"c":79.25,"h":79.25,"l":79.25,"n":3,"o":79.25,"t":"2026-10-08T13:45:00Z","v":292,"vw":79.25},{"c":79.0831,"h":79.0831,"l":79.05,"n":3,"o":79.05,"t":"2026-10-08T14:00:00Z","v":437,"vw":79.073914},{"c":78.98,"h":78.98,"l":78.98,"n":4,"o":78.98,"t":"2026-10-08T14:15:00Z","v":244,"vw":78.98},{"c":78.89,"h":78.89,"l":78.89,"n":1,"o":78.89,"t":"2026-10-08T14:30:00Z","v":253,"vw":78.89},{"c":78.8201,"h":78.845,"l":78.8201,"n":6,"o":78.845,"t":"2026-10-08T14:45:00Z","v":779,"vw":78.823657},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-08T15:00:00Z","v":100,"vw":78.75},{"c":78.47,"h":78.641,"l":78.47,"n":23,"o":78.641,"t":"2026-10-08T15:15:00Z","v":2320,"vw":78.510045},{"c":78.5086,"h":78.5086,"l":78.5086,"n":1,"o":78.5086,"t":"2026-10-08T15:30:00Z","v":475,"vw":78.5086},{"c":78.575,"h":78.575,"l":78.575,"n":2,"o":78.575,"t":"2026-10-08T15:45:00Z","v":499,"vw":78.575},{"c":78.5304,"h":78.5304,"l":78.47,"n":3,"o":78.47,"t":"2026-10-08T16:00:00Z","v":409,"vw":78.494871},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-08T16:30:00Z","v":120,"vw":78.41},{"c":78.7896,"h":78.7896,"l":78.755,"n":3,"o":78.755,"t":"2026-10-08T17:15:00Z","v":676,"vw":78.7639},{"c":78.83,"h":78.83,"l":78.8299,"n":5,"o":78.8299,"t":"2026-10-08T17:30:00Z","v":590,"vw":78.829935},{"c":78.81,"h":78.81,"l":78.81,"n":2,"o":78.81,"t":"2026-10-08T18:30:00Z","v":200,"vw":78.81},{"c":78.825,"h":78.825,"l":78.825,"n":4,"o":78.825,"t":"2026-10-08T18:45:00Z","v":1323,"vw":78.825},{"c":78.89,"h":78.89,"l":78.89,"n":5,"o":78.89,"t":"2026-10-08T19:00:00Z","v":352,"vw":78.89},{"c":79.02,"h":79.02,"l":78.97,"n":4,"o":78.97,"t":"2026-10-08T19:15:00Z","v":2121,"vw":79.015279},{"c":78.92,"h":78.92,"l":78.92,"n":2,"o":78.92,"t":"2026-10-08T19:30:00Z","v":454,"vw":78.92},{"c":79.02,"h":79.02,"l":79,"n":6,"o":79,"t":"2026-10-08T19:45:00Z","v":347,"vw":79.013333},{"c":79.6,"h":80,"l":79.02,"n":112,"o":79.02,"t":"2026-10-08T20:00:00Z","v":5131,"vw":79.175773},{"c":79.15,"h":79.15,"l":78.7,"n":29,"o":78.7,"t":"2026-10-08T22:00:00Z","v":3611,"vw":78.971869},{"c":79.3,"h":79.4,"l":78.6,"n":110,"o":79.4,"t":"2026-10-08T22:15:00Z","v":6727,"vw":79.113794},{"c":79.2,"h":79.2,"l":78.6,"n":76,"o":78.6,"t":"2026-10-08T22:30:00Z","v":7817,"vw":79.032621},{"c":78.9,"h":78.9,"l":78.84,"n":19,"o":78.84,"t":"2026-10-08T22:45:00Z","v":4305,"vw":78.898529},{"c":79,"h":79.15,"l":79,"n":6,"o":79.15,"t":"2026-10-09T11:00:00Z","v":4256,"vw":79.106033},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-09T12:30:00Z","v":2990,"vw":79.2},{"c":79.225,"h":79.225,"l":79.03,"n":19,"o":79.03,"t":"2026-10-09T13:30:00Z","v":2119,"vw":79.053264},{"c":79.15,"h":79.15,"l":79.14,"n":5,"o":79.14,"t":"2026-10-09T13:45:00Z","v":4119,"vw":79.149514},{"c":79.1001,"h":79.1001,"l":79.1001,"n":2,"o":79.1001,"t":"2026-10-09T14:00:00Z","v":421,"vw":79.1001},{"c":79.18,"h":79.18,"l":79.18,"n":2,"o":79.18,"t":"2026-10-09T14:30:00Z","v":520,"vw":79.18},{"c":79.275,"h":79.275,"l":79.275,"n":4,"o":79.275,"t":"2026-10-09T15:15:00Z","v":255,"vw":79.275},{"c":79.2368,"h":79.2368,"l":79.1863,"n":14,"o":79.2101,"t":"2026-10-09T15:30:00Z","v":1327,"vw":79.204435},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-09T15:45:00Z","v":310,"vw":79.2},{"c":79.3255,"h":79.3255,"l":79.3255,"n":1,"o":79.3255,"t":"2026-10-09T16:30:00Z","v":339,"vw":79.3255},{"c":79.28,"h":79.3772,"l":79.28,"n":3,"o":79.3772,"t":"2026-10-09T16:45:00Z","v":1287,"vw":79.369187},{"c":79.3444,"h":79.395,"l":79.3444,"n":3,"o":79.395,"t":"2026-10-09T17:00:00Z","v":324,"vw":79.373745},{"c":79.55,"h":79.55,"l":79.5049,"n":3,"o":79.55,"t":"2026-10-09T19:15:00Z","v":327,"vw":79.532622},{"c":79.59,"h":79.61,"l":79.51,"n":29,"o":79.58,"t":"2026-10-09T19:30:00Z","v":1703,"vw":79.574798},{"c":79.495,"h":79.56,"l":79.495,"n":4,"o":79.56,"t":"2026-10-09T19:45:00Z","v":219,"vw":79.5275},{"c":79.57,"h":79.57,"l":79.57,"n":2,"o":79.57,"t":"2026-10-09T20:00:00Z","v":233,"vw":79.57},{"c":79.6,"h":79.6,"l":79.6,"n":26,"o":79.6,"t":"2026-10-09T20:30:00Z","v":4018,"vw":79.6},{"c":79.89,"h":79.89,"l":79.89,"n":41,"o":79.89,"t":"2026-10-09T20:45:00Z","v":342,"vw":79.89},{"c":79.55,"h":79.55,"l":79.55,"n":1,"o":79.55,"t":"2026-10-09T21:00:00Z","v":3994,"vw":79.55},{"c":79.58,"h":79.58,"l":79.58,"n":9,"o":79.58,"t":"2026-10-12T13:30:00Z","v":749,"vw":79.58},{"c":79.512,"h":79.512,"l":79.512,"n":3,"o":79.512,"t":"2026-10-12T13:45:00Z","v":405,"vw":79.512},{"c":79.82,"h":79.82,"l":79.78,"n":4,"o":79.78,"t":"2026-10-12T14:00:00Z","v":229,"vw":79.8},{"c":79.785,"h":79.785,"l":79.785,"n":1,"o":79.785,"t":"2026-10-12T14:15:00Z","v":393,"vw":79.785},{"c":79.92,"h":79.92,"l":79.7606,"n":18,"o":79.7606,"t":"2026-10-12T15:30:00Z","v":3732,"vw":79.8094},{"c":79.825,"h":79.9,"l":79.825,"n":4,"o":79.9,"t":"2026-10-12T15:45:00Z","v":656,"vw":79.88855},{"c":79.85,"h":79.85,"l":79.85,"n":3,"o":79.85,"t":"2026-10-12T16:00:00Z","v":171,"vw":79.85},{"c":79.84,"h":79.84,"l":79.8318,"n":2,"o":79.8318,"t":"2026-10-12T16:15:00Z","v":289,"vw":79.834637},{"c":79.77,"h":79.77,"l":79.77,"n":3,"o":79.77,"t":"2026-10-12T17:45:00Z","v":1369,"vw":79.77},{"c":79.7925,"h":79.7925,"l":79.7925,"n":1,"o":79.7925,"t":"2026-10-12T18:00:00Z","v":122,"vw":79.7925},{"c":79.74,"h":79.74,"l":79.74,"n":4,"o":79.74,"t":"2026-10-12T18:30:00Z","v":110,"vw":79.74},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-12T18:45:00Z","v":120,"vw":79.72},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-12T19:00:00Z","v":121,"vw":79.72},{"c":79.72,"h":79.74,"l":79.72,"n":5,"o":79.74,"t":"2026-10-12T19:15:00Z","v":324,"vw":79.733333},{"c":79.7201,"h":79.7201,"l":79.7201,"n":4,"o":79.7201,"t":"2026-10-12T19:30:00Z","v":117,"vw":79.7201},{"c":79.82,"h":79.88,"l":79.79,"n":28,"o":79.793,"t":"2026-10-12T19:45:00Z","v":5985,"vw":79.802549},{"c":79.82,"h":79.82,"l":79.82,"n":1,"o":79.82,"t":"2026-10-12T20:00:00Z","v":120,"vw":79.82},{"c":80.065,"h":80.27,"l":80.065,"n":9,"o":80.27,"t":"2026-10-13T13:30:00Z","v":2206,"vw":80.108462},{"c":79.59,"h":79.59,"l":79.59,"n":3,"o":79.59,"t":"2026-10-13T13:45:00Z","v":150,"vw":79.59},{"c":79.89,"h":79.89,"l":79.7723,"n":8,"o":79.7723,"t":"2026-10-13T14:15:00Z","v":527,"vw":79.823294},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-13T14:30:00Z","v":107,"vw":79.89},{"c":80.0858,"h":80.11,"l":80.0163,"n":22,"o":80.035,"t":"2026-10-13T15:30:00Z","v":2224,"vw":80.045482},{"c":80.035,"h":80.035,"l":80.035,"n":4,"o":80.035,"t":"2026-10-13T16:00:00Z","v":285,"vw":80.035},{"c":80.133,"h":80.133,"l":80.133,"n":2,"o":80.133,"t":"2026-10-13T17:15:00Z","v":162,"vw":80.133},{"c":80.36,"h":80.36,"l":80.36,"n":1,"o":80.36,"t":"2026-10-13T17:45:00Z","v":267,"vw":80.36},{"c":80.43,"h":80.43,"l":80.43,"n":1,"o":80.43,"t":"2026-10-13T18:00:00Z","v":100,"vw":80.43},{"c":80.3711,"h":80.3711,"l":80.3711,"n":1,"o":80.3711,"t":"2026-10-13T18:15:00Z","v":100,"vw":80.3711},{"c":80.5,"h":80.5,"l":80.5,"n":3,"o":80.5,"t":"2026-10-13T18:45:00Z","v":102,"vw":80.5},{"c":80.45,"h":80.54,"l":80.45,"n":14,"o":80.45,"t":"2026-10-13T19:00:00Z","v":1180,"vw":80.479973},{"c":80.4642,"h":80.4642,"l":80.425,"n":4,"o":80.425,"t":"2026-10-13T19:45:00Z","v":591,"vw":80.438425},{"c":80.33,"h":80.33,"l":80.33,"n":1,"o":80.33,"t":"2026-10-13T20:00:00Z","v":224,"vw":80.33},{"c":80.2,"h":80.2,"l":80.2,"n":17,"o":80.2,"t":"2026-10-13T21:00:00Z","v":2009,"vw":80.2},{"c":80.15,"h":80.15,"l":80.15,"n":1,"o":80.15,"t":"2026-10-13T22:15:00Z","v":1996,"vw":80.15},{"c":80.2555,"h":80.2555,"l":80.17,"n":9,"o":80.17,"t":"2026-10-14T13:30:00Z","v":1358,"vw":80.176429},{"c":79.78,"h":79.78,"l":79.78,"n":3,"o":79.78,"t":"2026-10-14T13:45:00Z","v":157,"vw":79.78},{"c":79.55,"h":79.55,"l":79.55,"n":16,"o":79.55,"t":"2026-10-14T15:00:00Z","v":463,"vw":79.55},{"c":79.705,"h":79.71,"l":79.705,"n":4,"o":79.705,"t":"2026-10-14T15:15:00Z","v":1298,"vw":79.706926},{"c":79.7462,"h":79.7462,"l":79.7462,"n":1,"o":79.7462,"t":"2026-10-14T15:30:00Z","v":127,"vw":79.7462},{"c":79.95,"h":79.9789,"l":79.95,"n":3,"o":79.9789,"t":"2026-10-14T16:45:00Z","v":226,"vw":79.966056},{"c":80.1199,"h":80.1199,"l":80.055,"n":15,"o":80.07,"t":"2026-10-14T17:15:00Z","v":1001,"vw":80.07979},{"c":80.12,"h":80.13,"l":80.1073,"n":10,"o":80.13,"t":"2026-10-14T17:30:00Z","v":1247,"vw":80.120282},{"c":80.05,"h":80.05,"l":80.05,"n":20,"o":80.05,"t":"2026-10-14T17:45:00Z","v":2069,"vw":80.05},{"c":80.015,"h":80.015,"l":80.015,"n":1,"o":80.015,"t":"2026-10-14T18:00:00Z","v":140,"vw":80.015},{"c":80.12,"h":80.12,"l":80.12,"n":2,"o":80.12,"t":"2026-10-14T18:15:00Z","v":104,"vw":80.12},{"c":80.0114,"h":80.0114,"l":80.0114,"n":3,"o":80.0114,"t":"2026-10-14T19:30:00Z","v":358,"vw":80.0114},{"c":80.13,"h":80.13,"l":80.13,"n":6,"o":80.13,"t":"2026-10-14T19:45:00Z","v":191,"vw":80.13},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-14T20:00:00Z","v":173,"vw":80.25},{"c":80.82,"h":80.82,"l":80.82,"n":3,"o":80.82,"t":"2026-10-15T13:15:00Z","v":700,"vw":80.82},{"c":80.52,"h":80.86,"l":80.52,"n":58,"o":80.86,"t":"2026-10-15T13:30:00Z","v":9143,"vw":80.807162},{"c":80.462,"h":80.54,"l":80.43,"n":10,"o":80.54,"t":"2026-10-15T13:45:00Z","v":465,"vw":80.476887},{"c":80,"h":80.35,"l":80,"n":9,"o":80.35,"t":"2026-10-15T14:00:00Z","v":722,"vw":80.058333},{"c":80.424,"h":80.424,"l":80.424,"n":5,"o":80.424,"t":"2026-10-15T14:30:00Z","v":234,"vw":80.424},{"c":80.1078,"h":80.225,"l":80.1078,"n":8,"o":80.225,"t":"2026-10-15T14:45:00Z","v":2270,"vw":80.174449},{"c":80.15,"h":80.15,"l":80.15,"n":2,"o":80.15,"t":"2026-10-15T15:00:00Z","v":178,"vw":80.15},{"c":80.1155,"h":80.16,"l":80.1155,"n":7,"o":80.16,"t":"2026-10-15T15:15:00Z","v":523,"vw":80.124365},{"c":80.06,"h":80.0635,"l":80.06,"n":24,"o":80.0635,"t":"2026-10-15T15:45:00Z","v":1991,"vw":80.063287},{"c":80.31,"h":80.31,"l":80.31,"n":2,"o":80.31,"t":"2026-10-15T17:15:00Z","v":106,"vw":80.31},{"c":80.27,"h":80.2958,"l":80.27,"n":9,"o":80.2948,"t":"2026-10-15T18:00:00Z","v":625,"vw":80.291034},{"c":80.31,"h":80.31,"l":80.31,"n":5,"o":80.31,"t":"2026-10-15T18:15:00Z","v":2234,"vw":80.31},{"c":80.24,"h":80.24,"l":80.24,"n":2,"o":80.24,"t":"2026-10-15T19:00:00Z","v":203,"vw":80.24},{"c":80.275,"h":80.275,"l":80.265,"n":2,"o":80.265,"t":"2026-10-15T19:15:00Z","v":224,"vw":80.270536},{"c":80.21,"h":80.24,"l":80.21,"n":16,"o":80.24,"t":"2026-10-15T19:30:00Z","v":1237,"vw":80.237143},{"c":80.2045,"h":80.2045,"l":80.2045,"n":3,"o":80.2045,"t":"2026-10-15T19:45:00Z","v":120,"vw":80.2045},{"c":80.21,"h":80.21,"l":80.21,"n":1,"o":80.21,"t":"2026-10-15T20:00:00Z","v":179,"vw":80.21},{"c":80.7,"h":80.7,"l":80.7,"n":5,"o":80.7,"t":"2026-10-16T13:30:00Z","v":1794,"vw":80.7},{"c":81.075,"h":81.075,"l":81.075,"n":3,"o":81.075,"t":"2026-10-16T13:45:00Z","v":112,"vw":81.075},{"c":81.1235,"h":81.1235,"l":81.1235,"n":3,"o":81.1235,"t":"2026-10-16T14:00:00Z","v":609,"vw":81.1235},{"c":81.2,"h":81.225,"l":81.14,"n":11,"o":81.225,"t":"2026-10-16T15:15:00Z","v":2649,"vw":81.155634},{"c":81.09,"h":81.21,"l":81.07,"n":412,"o":81.21,"t":"2026-10-16T15:30:00Z","v":60387,"vw":81.121805},{"c":80.98,"h":81.08,"l":80.97,"n":170,"o":81.07,"t":"2026-10-16T15:45:00Z","v":43705,"vw":81.00561},{"c":81,"h":81.03,"l":80.88,"n":319,"o":80.99,"t":"2026-10-16T16:00:00Z","v":74465,"vw":80.941397},{"c":80.94,"h":81.01,"l":80.89,"n":145,"o":80.94,"t":"2026-10-16T16:15:00Z","v":33522,"vw":80.923735},{"c":80.87,"h":80.94,"l":80.81,"n":242,"o":80.94,"t":"2026-10-16T16:30:00Z","v":98190,"vw":80.855486},{"c":80.9,"h":80.9,"l":80.81,"n":214,"o":80.82,"t":"2026-10-16T16:45:00Z","v":81537,"vw":80.85089},{"c":80.8,"h":80.9799,"l":80.76,"n":274,"o":80.9799,"t":"2026-10-16T17:00:00Z","v":61289,"vw":80.795969},{"c":80.86,"h":80.88,"l":80.77,"n":184,"o":80.82,"t":"2026-10-16T17:15:00Z","v":63191,"vw":80.823649},{"c":80.995,"h":81.04,"l":80.86,"n":330,"o":80.86,"t":"2026-10-16T17:30:00Z","v":148663,"vw":80.93234},{"c":80.94,"h":81.04,"l":80.93,"n":67,"o":81.01,"t":"2026-10-16T17:45:00Z","v":17215,"vw":80.955893},{"c":80.935,"h":81.015,"l":80.88,"n":315,"o":81,"t":"2026-10-16T18:00:00Z","v":37356,"vw":80.961206},{"c":80.87,"h":80.96,"l":80.87,"n":337,"o":80.9275,"t":"2026-10-16T18:15:00Z","v":39576,"vw":80.905908},{"c":80.99,"h":80.99,"l":80.83,"n":326,"o":80.87,"t":"2026-10-16T18:30:00Z","v":38046,"vw":80.901611},{"c":80.995,"h":80.995,"l":80.91,"n":270,"o":80.98,"t":"2026-10-16T18:45:00Z","v":28506,"vw":80.954872},{"c":81.015,"h":81.02,"l":80.94,"n":185,"o":80.96,"t":"2026-10-16T19:00:00Z","v":19331,"vw":80.976804},{"c":81.01,"h":81.02,"l":81.01,"n":2,"o":81.02,"t":"2026-10-16T19:15:00Z","v":200,"vw":81.015},{"c":81.04,"h":81.04,"l":80.982,"n":52,"o":80.982,"t":"2026-10-16T19:30:00Z","v":256439,"vw":81.033782},{"c":81.05,"h":81.2,"l":81.05,"n":77,"o":81.09,"t":"2026-10-16T19:45:00Z","v":9764,"vw":81.135163},{"c":80.525,"h":80.74,"l":80.525,"n":47,"o":80.69,"t":"2026-10-19T13:30:00Z","v":9027,"vw":80.698016},{"c":80.08,"h":80.08,"l":80.08,"n":2,"o":80.08,"t":"2026-10-19T14:00:00Z","v":102,"vw":80.08},{"c":80.035,"h":80.035,"l":80.035,"n":3,"o":80.035,"t":"2026-10-19T14:15:00Z","v":146,"vw":80.035},{"c":79.7001,"h":79.8051,"l":79.7001,"n":6,"o":79.8051,"t":"2026-10-19T14:30:00Z","v":1333,"vw":79.76902},{"c":79.58,"h":79.58,"l":79.58,"n":3,"o":79.58,"t":"2026-10-19T14:45:00Z","v":774,"vw":79.58},{"c":79.72,"h":79.72,"l":79.72,"n":2,"o":79.72,"t":"2026-10-19T15:00:00Z","v":200,"vw":79.72},{"c":79.91,"h":79.91,"l":79.82,"n":6,"o":79.82,"t":"2026-10-19T15:15:00Z","v":439,"vw":79.863667},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-19T15:45:00Z","v":114,"vw":79.72},{"c":79.82,"h":79.82,"l":79.82,"n":2,"o":79.82,"t":"2026-10-19T16:15:00Z","v":108,"vw":79.82},{"c":79.71,"h":79.71,"l":79.71,"n":1,"o":79.71,"t":"2026-10-19T16:30:00Z","v":100,"vw":79.71},{"c":79.675,"h":79.675,"l":79.675,"n":1,"o":79.675,"t":"2026-10-19T16:45:00Z","v":100,"vw":79.675},{"c":79.625,"h":79.625,"l":79.6101,"n":4,"o":79.6101,"t":"2026-10-19T17:00:00Z","v":469,"vw":79.613606},{"c":79.6755,"h":79.6755,"l":79.63,"n":19,"o":79.63,"t":"2026-10-19T17:15:00Z","v":2977,"vw":79.643222},{"c":79.64,"h":79.66,"l":79.63,"n":7,"o":79.63,"t":"2026-10-19T17:30:00Z","v":817,"vw":79.641429},{"c":79.6214,"h":79.66,"l":79.62,"n":15,"o":79.621,"t":"2026-10-19T18:00:00Z","v":5980,"vw":79.621418},{"c":79.655,"h":79.655,"l":79.655,"n":1,"o":79.655,"t":"2026-10-19T18:15:00Z","v":100,"vw":79.655},{"c":79.58,"h":79.605,"l":79.58,"n":5,"o":79.605,"t":"2026-10-19T18:30:00Z","v":1399,"vw":79.590262},{"c":79.53,"h":79.531,"l":79.53,"n":3,"o":79.531,"t":"2026-10-19T18:45:00Z","v":1106,"vw":79.5309},{"c":79.5185,"h":79.555,"l":79.5185,"n":6,"o":79.555,"t":"2026-10-19T19:00:00Z","v":490,"vw":79.526969},{"c":79.49,"h":79.54,"l":79.49,"n":14,"o":79.54,"t":"2026-10-19T19:15:00Z","v":1321,"vw":79.521599},{"c":79.4,"h":79.4,"l":79.4,"n":9,"o":79.4,"t":"2026-10-19T19:30:00Z","v":558,"vw":79.4},{"c":79.5,"h":79.52,"l":79.46,"n":24,"o":79.46,"t":"2026-10-19T19:45:00Z","v":968,"vw":79.485834},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-19T20:00:00Z","v":352,"vw":79.5},{"c":80.51,"h":80.51,"l":80.14,"n":39,"o":80.29,"t":"2026-10-20T13:30:00Z","v":4371,"vw":80.281275},{"c":80.73,"h":80.73,"l":80.71,"n":4,"o":80.71,"t":"2026-10-20T13:45:00Z","v":338,"vw":80.721597},{"c":80.46,"h":80.46,"l":80.42,"n":8,"o":80.42,"t":"2026-10-20T14:00:00Z","v":316,"vw":80.438779},{"c":80.5822,"h":80.64,"l":80.46,"n":28,"o":80.46,"t":"2026-10-20T14:15:00Z","v":1366,"vw":80.523142},{"c":80.72,"h":80.765,"l":80.72,"n":11,"o":80.765,"t":"2026-10-20T14:45:00Z","v":414,"vw":80.740642},{"c":80.585,"h":80.585,"l":80.585,"n":8,"o":80.585,"t":"2026-10-20T15:00:00Z","v":250,"vw":80.585},{"c":80.645,"h":80.645,"l":80.6133,"n":5,"o":80.6133,"t":"2026-10-20T15:15:00Z","v":1396,"vw":80.618694},{"c":80.75,"h":80.75,"l":80.71,"n":4,"o":80.71,"t":"2026-10-20T15:30:00Z","v":400,"vw":80.7225},{"c":80.7799,"h":80.7799,"l":80.65,"n":6,"o":80.65,"t":"2026-10-20T15:45:00Z","v":651,"vw":80.714784},{"c":80.74,"h":80.77,"l":80.73,"n":3,"o":80.73,"t":"2026-10-20T16:00:00Z","v":300,"vw":80.746667},{"c":80.69,"h":80.73,"l":80.62,"n":6,"o":80.62,"t":"2026-10-20T16:15:00Z","v":585,"vw":80.663253},{"c":80.62,"h":80.71,"l":80.62,"n":2,"o":80.71,"t":"2026-10-20T16:30:00Z","v":209,"vw":80.663062},{"c":80.719,"h":80.76,"l":80.719,"n":5,"o":80.75,"t":"2026-10-20T16:45:00Z","v":806,"vw":80.733125},{"c":80.655,"h":80.68,"l":80.655,"n":4,"o":80.68,"t":"2026-10-20T17:00:00Z","v":241,"vw":80.6675},{"c":80.63,"h":80.63,"l":80.63,"n":3,"o":80.63,"t":"2026-10-20T17:15:00Z","v":200,"vw":80.63},{"c":80.66,"h":80.66,"l":80.62,"n":12,"o":80.66,"t":"2026-10-20T17:30:00Z","v":456,"vw":80.65},{"c":80.68,"h":80.72,"l":80.68,"n":4,"o":80.72,"t":"2026-10-20T17:45:00Z","v":273,"vw":80.7},{"c":80.69,"h":80.72,"l":80.67,"n":11,"o":80.67,"t":"2026-10-20T18:00:00Z","v":553,"vw":80.7},{"c":80.66,"h":80.706,"l":80.66,"n":6,"o":80.706,"t":"2026-10-20T18:15:00Z","v":265,"vw":80.683},{"c":80.66,"h":80.72,"l":80.66,"n":8,"o":80.72,"t":"2026-10-20T18:30:00Z","v":446,"vw":80.678125},{"c":80.66,"h":80.69,"l":80.66,"n":15,"o":80.6613,"t":"2026-10-20T18:45:00Z","v":2338,"vw":80.671297},{"c":80.68,"h":80.68,"l":80.675,"n":7,"o":80.675,"t":"2026-10-20T19:00:00Z","v":385,"vw":80.67764},{"c":80.64,"h":80.685,"l":80.64,"n":33,"o":80.675,"t":"2026-10-20T19:15:00Z","v":3757,"vw":80.648091},{"c":80.68,"h":80.72,"l":80.651,"n":12,"o":80.72,"t":"2026-10-20T19:30:00Z","v":644,"vw":80.684737},{"c":80.65,"h":80.675,"l":80.57,"n":48,"o":80.675,"t":"2026-10-20T19:45:00Z","v":2226,"vw":80.634816},{"c":80.6,"h":80.6,"l":80.6,"n":4,"o":80.6,"t":"2026-10-20T20:00:00Z","v":491,"vw":80.6},{"c":81.07,"h":81.07,"l":81.01,"n":2,"o":81.01,"t":"2026-10-21T13:15:00Z","v":400,"vw":81.04},{"c":81.04,"h":81.26,"l":81.04,"n":74,"o":81.13,"t":"2026-10-21T13:30:00Z","v":4728,"vw":81.125933},{"c":80.86,"h":81.05,"l":80.86,"n":7,"o":81.05,"t":"2026-10-21T13:45:00Z","v":443,"vw":80.9525},{"c":80.89,"h":80.89,"l":80.76,"n":15,"o":80.82,"t":"2026-10-21T14:00:00Z","v":1007,"vw":80.821667},{"c":80.88,"h":80.92,"l":80.87,"n":9,"o":80.92,"t":"2026-10-21T14:15:00Z","v":854,"vw":80.882857},{"c":81.02,"h":81.025,"l":81.02,"n":4,"o":81.025,"t":"2026-10-21T14:45:00Z","v":418,"vw":81.02125},{"c":80.9199,"h":80.9199,"l":80.9199,"n":1,"o":80.9199,"t":"2026-10-21T15:00:00Z","v":183,"vw":80.9199},{"c":80.85,"h":80.85,"l":80.84,"n":9,"o":80.84,"t":"2026-10-21T15:15:00Z","v":665,"vw":80.848},{"c":80.9384,"h":80.9384,"l":80.925,"n":6,"o":80.925,"t":"2026-10-21T15:45:00Z","v":943,"vw":80.935099},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-10-21T16:00:00Z","v":100,"vw":81.05},{"c":80.97,"h":81.05,"l":80.97,"n":14,"o":81.05,"t":"2026-10-21T16:15:00Z","v":1798,"vw":80.97759},{"c":81.1,"h":81.1,"l":81.1,"n":13,"o":81.1,"t":"2026-10-21T16:30:00Z","v":363,"vw":81.1},{"c":81.085,"h":81.12,"l":81.04,"n":28,"o":81.04,"t":"2026-10-21T16:45:00Z","v":12612,"vw":81.089681},{"c":81.12,"h":81.12,"l":81.12,"n":1,"o":81.12,"t":"2026-10-21T17:00:00Z","v":100,"vw":81.12},{"c":81.09,"h":81.09,"l":81.09,"n":1,"o":81.09,"t":"2026-10-21T17:15:00Z","v":100,"vw":81.09},{"c":81.05,"h":81.075,"l":81.05,"n":11,"o":81.075,"t":"2026-10-21T17:30:00Z","v":570,"vw":81.057235},{"c":81.125,"h":81.16,"l":81.125,"n":13,"o":81.16,"t":"2026-10-21T17:45:00Z","v":2092,"vw":81.13246},{"c":81.0501,"h":81.075,"l":81.0501,"n":6,"o":81.075,"t":"2026-10-21T18:00:00Z","v":665,"vw":81.061344},{"c":81.1,"h":81.14,"l":81.1,"n":8,"o":81.13,"t":"2026-10-21T18:15:00Z","v":2003,"vw":81.118411},{"c":81.16,"h":81.16,"l":81.16,"n":3,"o":81.16,"t":"2026-10-21T18:30:00Z","v":300,"vw":81.16},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-21T18:45:00Z","v":182,"vw":81.05},{"c":80.9699,"h":80.9699,"l":80.91,"n":19,"o":80.9285,"t":"2026-10-21T19:00:00Z","v":695,"vw":80.93438},{"c":81.01,"h":81.01,"l":80.98,"n":5,"o":80.98,"t":"2026-10-21T19:15:00Z","v":299,"vw":80.995},{"c":80.97,"h":81,"l":80.95,"n":17,"o":80.95,"t":"2026-10-21T19:30:00Z","v":882,"vw":80.971324},{"c":80.9,"h":81.06,"l":80.9,"n":46,"o":80.96,"t":"2026-10-21T19:45:00Z","v":2016,"vw":80.971411},{"c":80.86,"h":80.86,"l":80.86,"n":1,"o":80.86,"t":"2026-10-21T20:00:00Z","v":382,"vw":80.86},{"c":80.92,"h":80.92,"l":80.91,"n":12,"o":80.91,"t":"2026-10-22T13:15:00Z","v":2201,"vw":80.912727},{"c":81.07,"h":81.07,"l":80.92,"n":73,"o":80.92,"t":"2026-10-22T13:30:00Z","v":5626,"vw":80.970693},{"c":81.4284,"h":81.4284,"l":81.4284,"n":1,"o":81.4284,"t":"2026-10-22T14:15:00Z","v":174,"vw":81.4284},{"c":81.4184,"h":81.4184,"l":81.4184,"n":3,"o":81.4184,"t":"2026-10-22T14:30:00Z","v":338,"vw":81.4184},{"c":81.365,"h":81.365,"l":81.365,"n":1,"o":81.365,"t":"2026-10-22T15:00:00Z","v":250,"vw":81.365},{"c":81.42,"h":81.42,"l":81.42,"n":1,"o":81.42,"t":"2026-10-22T15:15:00Z","v":250,"vw":81.42},{"c":81.455,"h":81.455,"l":81.455,"n":5,"o":81.455,"t":"2026-10-22T15:30:00Z","v":285,"vw":81.455},{"c":81.68,"h":81.68,"l":81.68,"n":2,"o":81.68,"t":"2026-10-22T16:15:00Z","v":105,"vw":81.68},{"c":81.725,"h":81.725,"l":81.725,"n":1,"o":81.725,"t":"2026-10-22T16:30:00Z","v":200,"vw":81.725},{"c":81.7538,"h":81.7538,"l":81.7538,"n":3,"o":81.7538,"t":"2026-10-22T17:00:00Z","v":181,"vw":81.7538},{"c":81.82,"h":81.82,"l":81.72,"n":6,"o":81.72,"t":"2026-10-22T17:45:00Z","v":1043,"vw":81.763079},{"c":81.93,"h":81.93,"l":81.93,"n":2,"o":81.93,"t":"2026-10-22T18:15:00Z","v":109,"vw":81.93},{"c":81.91,"h":81.91,"l":81.8328,"n":3,"o":81.8328,"t":"2026-10-22T18:30:00Z","v":370,"vw":81.885171},{"c":81.98,"h":82,"l":81.97,"n":31,"o":81.99,"t":"2026-10-22T18:45:00Z","v":6413,"vw":81.982222},{"c":82.11,"h":82.11,"l":81.99,"n":83,"o":81.99,"t":"2026-10-22T19:00:00Z","v":10038,"vw":82.09073},{"c":82.06,"h":82.07,"l":82.04,"n":9,"o":82.04,"t":"2026-10-22T19:15:00Z","v":523,"vw":82.0575},{"c":82.01,"h":82.06,"l":82,"n":18,"o":82,"t":"2026-10-22T19:30:00Z","v":551,"vw":82.021338},{"c":82.21,"h":82.21,"l":82.035,"n":31,"o":82.035,"t":"2026-10-22T19:45:00Z","v":1310,"vw":82.149403},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-10-22T20:00:00Z","v":233,"vw":82.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.428447216326642,"strike":88.86211134693433,"iv":0.2460713031262265,"gamma":0.041017272251021634,"theta":-0.02440396809073528,"vega":0.05391751024027881,"rho":0.008684366083622393,"breakevenPct":8.612770421190811},{"delta":0.2,"premium":0.4773416066984655,"strike":86.4531678660307,"iv":0.19028104602813567,"gamma":0.06384551239342195,"theta":-0.02319563922047905,"vega":0.0646526351260275,"rho":0.011487301086325135,"breakevenPct":5.742013712114297},{"delta":0.25,"premium":0.5235430365059481,"strike":85.05827853976207,"iv":0.1552905626215089,"gamma":0.08861897738388738,"theta":-0.022195368846813297,"vega":0.07348181238248433,"rho":0.01425516057421249,"breakevenPct":4.1014737577764695},{"delta":0.3,"premium":0.580628276855132,"strike":84.25828964193157,"iv":0.13538443134436257,"gamma":0.11167909703752926,"theta":-0.021675490965488584,"vega":0.08016111503199586,"rho":0.017040679549062635,"breakevenPct":3.1978079537607464},{"delta":0.35,"premium":0.6611595177376713,"strike":83.69420241131164,"iv":0.12398864647285807,"gamma":0.12875144916377074,"theta":-0.021451018337739932,"vega":0.0849405889857727,"rho":0.020011707536278962,"breakevenPct":2.609611883042594},{"delta":0.4,"premium":0.7528639313851804,"strike":83.2356803430741,"iv":0.11646642291086462,"gamma":0.14291825949153114,"theta":-0.02135127042641897,"vega":0.08881074157112759,"rho":0.0230743707064873,"breakevenPct":2.1634159767172867},{"delta":0.45,"premium":0.9634529147982062,"strike":82.81838565022422,"iv":0.12082713004484305,"gamma":0.14249955156950672,"theta":-0.022807399103139014,"vega":0.09090896860986547,"rho":0.026230025335083947,"breakevenPct":1.911979765262652},{"delta":0.5,"premium":1.299775784753363,"strike":82.44469357249626,"iv":0.1377553811659193,"gamma":0.12665500747384156,"theta":-0.025909043348281015,"vega":0.09113318385650224,"rho":0.029484028954650958,"breakevenPct":1.8665239718399622},{"delta":0.55,"premium":1.6360986547085203,"strike":82.07100149476831,"iv":0.15468363228699555,"gamma":0.11081046337817638,"theta":-0.029010687593423023,"vega":0.091357399103139,"rho":0.032738032574217965,"breakevenPct":1.8210681784172724},{"delta":0.6,"premium":1.7743987975951903,"strike":81.72945891783567,"iv":0.1474300601202405,"gamma":0.11220981963927856,"theta":-0.027652104208416836,"vega":0.08815350701402805,"rho":0.03585819275986791,"breakevenPct":1.5738446848690777},{"delta":0.65,"premium":1.86624916499666,"strike":81.39545758183033,"iv":0.13450420841683366,"gamma":0.11765404141616567,"theta":-0.02524729458917836,"vega":0.08414549098196393,"rho":0.03894695757212991,"breakevenPct":1.2792929653655167},{"delta":0.7,"premium":1.9580995323981294,"strike":81.06145624582498,"iv":0.12157835671342687,"gamma":0.12309826319305277,"theta":-0.022842484969939885,"vega":0.08013747494989981,"rho":0.0420357223843919,"breakevenPct":0.9847412458619565},{"delta":0.75,"premium":2.216864268192968,"strike":80.66639411283728,"iv":0.11749860997547015,"gamma":0.11442542927228129,"theta":-0.021098937040065414,"vega":0.07236091578086673,"rho":0.045233490435209224,"breakevenPct":0.8189494964484334},{"delta":0.8,"premium":2.513266557645135,"strike":80.25756336876533,"iv":0.11541357318070318,"gamma":0.1025693376941946,"theta":-0.01950449713818479,"vega":0.06373458708094848,"rho":0.04845583764766158,"breakevenPct":0.682191857937566},{"delta":0.85,"premium":3.430419111320228,"strike":79.16523530134832,"iv":0.1354359582508636,"gamma":0.07779145844226142,"theta":-0.016435496532149926,"vega":0.0537437234460295,"rho":0.05172278181862593,"breakevenPct":0.4691088829443475},{"delta":0.9,"premium":4.927312672156135,"strike":77.46965258649318,"iv":0.16633261165162813,"gamma":0.04529285436451256,"theta":-0.01157654919760307,"vega":0.040242883899547395,"rho":0.05464423680973234,"breakevenPct":0.22742398570651126}],"put":[{"delta":0.1,"premium":0.425,"strike":72.54188395993343,"iv":0.37180421199741254,"gamma":0.02045211152948695,"theta":-0.02501869294352143,"vega":0.040590022165886586,"rho":-0.007259346912750674,"breakevenPct":12.277236394680159},{"delta":0.15,"premium":0.489600055502118,"strike":76.58400222008471,"iv":0.2641710230383705,"gamma":0.038290035945481686,"theta":-0.0230034152734546,"vega":0.053895690423008624,"rho":-0.010924433092583837,"breakevenPct":7.438995055853777},{"delta":0.2,"premium":0.5747052846683618,"strike":78.49410569336723,"iv":0.217095117461065,"gamma":0.056011135192508145,"theta":-0.022115608633059912,"vega":0.06465383022725907,"rho":-0.014602351839989869,"breakevenPct":5.219072608321514},{"delta":0.25,"premium":0.6550811186517652,"strike":79.73441491535687,"iv":0.18570489477717644,"gamma":0.07425523040639653,"theta":-0.020891665483962676,"vega":0.07335958027421935,"rho":-0.018284833076255894,"breakevenPct":3.80813307784319},{"delta":0.3,"premium":0.7984187526128949,"strike":80.4487954640469,"iv":0.17579952337070132,"gamma":0.08495053432569394,"theta":-0.021319525892525643,"vega":0.07990596157160154,"rho":-0.021751888371147037,"breakevenPct":3.1135181712273425},{"delta":0.35,"premium":0.9602721451440768,"strike":81.03735325506938,"iv":0.17123970117395945,"gamma":0.09329018143009606,"theta":-0.022143970117395946,"vega":0.0857203842049093,"rho":-0.025159339205219435,"breakevenPct":2.5944762073649223},{"delta":0.4,"premium":1.107017075773746,"strike":81.5709711846318,"iv":0.16323543223052295,"gamma":0.1017213447171825,"theta":-0.021343543223052295,"vega":0.08886872998932764,"rho":-0.028680091998447257,"breakevenPct":2.1238850397055513},{"delta":0.45,"premium":1.2617932862190813,"strike":82.08657243816255,"iv":0.15599487632508832,"gamma":0.10912332155477032,"theta":-0.02048356890459364,"vega":0.0914173144876325,"rho":-0.032189473180713774,"breakevenPct":1.6849785282283496},{"delta":0.5,"premium":1.4495141342756184,"strike":82.52826855123675,"iv":0.15188710247349824,"gamma":0.11230353356890459,"theta":-0.019379328621908127,"vega":0.09150565371024735,"rho":-0.035652207550669654,"breakevenPct":1.3760437696616754},{"delta":0.55,"premium":1.6372349823321555,"strike":82.96996466431095,"iv":0.14777932862190812,"gamma":0.11548374558303887,"theta":-0.018275088339222614,"vega":0.09159399293286219,"rho":-0.03911494192062554,"breakevenPct":1.0671090110950012},{"delta":0.6,"premium":2.122109654350417,"strike":83.55542312276519,"iv":0.16216317044100118,"gamma":0.10314743742550656,"theta":-0.019310846245530394,"vega":0.08898951132300358,"rho":-0.042558616528927395,"breakevenPct":0.9447591918078299},{"delta":0.65,"premium":2.632648247978437,"strike":84.1711590296496,"iv":0.17561159029649595,"gamma":0.09087493261455525,"theta":-0.019909029649595684,"vega":0.08556495956873315,"rho":-0.0460236099600428,"breakevenPct":0.8167974921893149},{"delta":0.7,"premium":3.154885444743935,"strike":84.84501347708895,"iv":0.1823501347708895,"gamma":0.08211482479784368,"theta":-0.018763477088948786,"vega":0.08030889487870621,"rho":-0.04955530122227409,"breakevenPct":0.632370718470971},{"delta":0.75,"premium":3.930398832684825,"strike":85.74902723735408,"iv":0.1960342412451362,"gamma":0.06998813229571986,"theta":-0.017750972762645915,"vega":0.07348229571984435,"rho":-0.05323305398299334,"breakevenPct":0.4760632469659881},{"delta":0.8,"premium":4.982668329177058,"strike":86.92518703241895,"iv":0.2139778054862843,"gamma":0.05651546134663342,"theta":-0.01629725685785536,"vega":0.06484613466334165,"rho":-0.057108383337020244,"breakevenPct":0.32536345548971696},{"delta":0.85,"premium":7.834951456310676,"strike":89.83495145631068,"iv":0.2819242718446601,"gamma":0.035741747572815556,"theta":-0.017918446601941744,"vega":0.05399611650485438,"rho":-0.062298120692564435,"breakevenPct":0.25544337671815326}]},"raw":{"call":[{"delta":0.15,"premium":0.428447216326642,"strike":88.86211134693433,"iv":0.2460713031262265,"gamma":0.041017272251021634,"theta":-0.02440396809073528,"vega":0.05391751024027881,"rho":0.008684366083622393,"breakevenPct":8.612770421190811},{"delta":0.2,"premium":0.4773416066984655,"strike":86.4531678660307,"iv":0.19028104602813567,"gamma":0.06384551239342195,"theta":-0.02319563922047905,"vega":0.0646526351260275,"rho":0.011487301086325135,"breakevenPct":5.742013712114297},{"delta":0.25,"premium":0.5235430365059481,"strike":85.05827853976207,"iv":0.1552905626215089,"gamma":0.08861897738388738,"theta":-0.022195368846813297,"vega":0.07348181238248433,"rho":0.01425516057421249,"breakevenPct":4.1014737577764695},{"delta":0.3,"premium":0.580628276855132,"strike":84.25828964193157,"iv":0.13538443134436257,"gamma":0.11167909703752926,"theta":-0.021675490965488584,"vega":0.08016111503199586,"rho":0.017040679549062635,"breakevenPct":3.1978079537607464},{"delta":0.35,"premium":0.6611595177376713,"strike":83.69420241131164,"iv":0.12398864647285807,"gamma":0.12875144916377074,"theta":-0.021451018337739932,"vega":0.0849405889857727,"rho":0.020011707536278962,"breakevenPct":2.609611883042594},{"delta":0.4,"premium":0.7528639313851804,"strike":83.2356803430741,"iv":0.11646642291086462,"gamma":0.14291825949153114,"theta":-0.02135127042641897,"vega":0.08881074157112759,"rho":0.0230743707064873,"breakevenPct":2.1634159767172867},{"delta":0.45,"premium":0.9634529147982062,"strike":82.81838565022422,"iv":0.12082713004484305,"gamma":0.14249955156950672,"theta":-0.022807399103139014,"vega":0.09090896860986547,"rho":0.026230025335083947,"breakevenPct":1.911979765262652},{"delta":0.5,"premium":1.299775784753363,"strike":82.44469357249626,"iv":0.1377553811659193,"gamma":0.12665500747384156,"theta":-0.025909043348281015,"vega":0.09113318385650224,"rho":0.029484028954650958,"breakevenPct":1.8665239718399622},{"delta":0.55,"premium":1.6360986547085203,"strike":82.07100149476831,"iv":0.15468363228699555,"gamma":0.11081046337817638,"theta":-0.029010687593423023,"vega":0.091357399103139,"rho":0.032738032574217965,"breakevenPct":1.8210681784172724},{"delta":0.6,"premium":1.7743987975951903,"strike":81.72945891783567,"iv":0.1474300601202405,"gamma":0.11220981963927856,"theta":-0.027652104208416836,"vega":0.08815350701402805,"rho":0.03585819275986791,"breakevenPct":1.5738446848690777},{"delta":0.65,"premium":1.86624916499666,"strike":81.39545758183033,"iv":0.13450420841683366,"gamma":0.11765404141616567,"theta":-0.02524729458917836,"vega":0.08414549098196393,"rho":0.03894695757212991,"breakevenPct":1.2792929653655167},{"delta":0.7,"premium":1.9580995323981294,"strike":81.06145624582498,"iv":0.12157835671342687,"gamma":0.12309826319305277,"theta":-0.022842484969939885,"vega":0.08013747494989981,"rho":0.0420357223843919,"breakevenPct":0.9847412458619565},{"delta":0.75,"premium":2.216864268192968,"strike":80.66639411283728,"iv":0.11749860997547015,"gamma":0.11442542927228129,"theta":-0.021098937040065414,"vega":0.07236091578086673,"rho":0.045233490435209224,"breakevenPct":0.8189494964484334},{"delta":0.8,"premium":2.513266557645135,"strike":80.25756336876533,"iv":0.11541357318070318,"gamma":0.1025693376941946,"theta":-0.01950449713818479,"vega":0.06373458708094848,"rho":0.04845583764766158,"breakevenPct":0.682191857937566},{"delta":0.85,"premium":3.430419111320228,"strike":79.16523530134832,"iv":0.1354359582508636,"gamma":0.07779145844226142,"theta":-0.016435496532149926,"vega":0.0537437234460295,"rho":0.05172278181862593,"breakevenPct":0.4691088829443475},{"delta":0.9,"premium":4.927312672156135,"strike":77.46965258649318,"iv":0.16633261165162813,"gamma":0.04529285436451256,"theta":-0.01157654919760307,"vega":0.040242883899547395,"rho":0.05464423680973234,"breakevenPct":0.22742398570651126}],"put":[{"delta":0.1,"premium":0.425,"strike":72.54188395993343,"iv":0.37180421199741254,"gamma":0.02045211152948695,"theta":-0.02501869294352143,"vega":0.040590022165886586,"rho":-0.007259346912750674,"breakevenPct":12.277236394680159},{"delta":0.15,"premium":0.489600055502118,"strike":76.58400222008471,"iv":0.2641710230383705,"gamma":0.038290035945481686,"theta":-0.0230034152734546,"vega":0.053895690423008624,"rho":-0.010924433092583837,"breakevenPct":7.438995055853777},{"delta":0.2,"premium":0.5747052846683618,"strike":78.49410569336723,"iv":0.217095117461065,"gamma":0.056011135192508145,"theta":-0.022115608633059912,"vega":0.06465383022725907,"rho":-0.014602351839989869,"breakevenPct":5.219072608321514},{"delta":0.25,"premium":0.6550811186517652,"strike":79.73441491535687,"iv":0.18570489477717644,"gamma":0.07425523040639653,"theta":-0.020891665483962676,"vega":0.07335958027421935,"rho":-0.018284833076255894,"breakevenPct":3.80813307784319},{"delta":0.3,"premium":0.7984187526128949,"strike":80.4487954640469,"iv":0.17579952337070132,"gamma":0.08495053432569394,"theta":-0.021319525892525643,"vega":0.07990596157160154,"rho":-0.021751888371147037,"breakevenPct":3.1135181712273425},{"delta":0.35,"premium":0.9602721451440768,"strike":81.03735325506938,"iv":0.17123970117395945,"gamma":0.09329018143009606,"theta":-0.022143970117395946,"vega":0.0857203842049093,"rho":-0.025159339205219435,"breakevenPct":2.5944762073649223},{"delta":0.4,"premium":1.107017075773746,"strike":81.5709711846318,"iv":0.16323543223052295,"gamma":0.1017213447171825,"theta":-0.021343543223052295,"vega":0.08886872998932764,"rho":-0.028680091998447257,"breakevenPct":2.1238850397055513},{"delta":0.45,"premium":1.2617932862190813,"strike":82.08657243816255,"iv":0.15599487632508832,"gamma":0.10912332155477032,"theta":-0.02048356890459364,"vega":0.0914173144876325,"rho":-0.032189473180713774,"breakevenPct":1.6849785282283496},{"delta":0.5,"premium":1.4495141342756184,"strike":82.52826855123675,"iv":0.15188710247349824,"gamma":0.11230353356890459,"theta":-0.019379328621908127,"vega":0.09150565371024735,"rho":-0.035652207550669654,"breakevenPct":1.3760437696616754},{"delta":0.55,"premium":1.6372349823321555,"strike":82.96996466431095,"iv":0.14777932862190812,"gamma":0.11548374558303887,"theta":-0.018275088339222614,"vega":0.09159399293286219,"rho":-0.03911494192062554,"breakevenPct":1.0671090110950012},{"delta":0.6,"premium":2.122109654350417,"strike":83.55542312276519,"iv":0.16216317044100118,"gamma":0.10314743742550656,"theta":-0.019310846245530394,"vega":0.08898951132300358,"rho":-0.042558616528927395,"breakevenPct":0.9447591918078299},{"delta":0.65,"premium":2.632648247978437,"strike":84.1711590296496,"iv":0.17561159029649595,"gamma":0.09087493261455525,"theta":-0.019909029649595684,"vega":0.08556495956873315,"rho":-0.0460236099600428,"breakevenPct":0.8167974921893149},{"delta":0.7,"premium":3.154885444743935,"strike":84.84501347708895,"iv":0.1823501347708895,"gamma":0.08211482479784368,"theta":-0.018763477088948786,"vega":0.08030889487870621,"rho":-0.04955530122227409,"breakevenPct":0.632370718470971},{"delta":0.75,"premium":3.930398832684825,"strike":85.74902723735408,"iv":0.1960342412451362,"gamma":0.06998813229571986,"theta":-0.017750972762645915,"vega":0.07348229571984435,"rho":-0.05323305398299334,"breakevenPct":0.4760632469659881},{"delta":0.8,"premium":4.982668329177058,"strike":86.92518703241895,"iv":0.2139778054862843,"gamma":0.05651546134663342,"theta":-0.01629725685785536,"vega":0.06484613466334165,"rho":-0.057108383337020244,"breakevenPct":0.32536345548971696},{"delta":0.85,"premium":7.834951456310676,"strike":89.83495145631068,"iv":0.2819242718446601,"gamma":0.035741747572815556,"theta":-0.017918446601941744,"vega":0.05399611650485438,"rho":-0.062298120692564435,"breakevenPct":0.25544337671815326}]}},"errors":["fundamentals:provider_http_429"],"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"}}