{"symbol":"LIVN","url":"https://intraalpha.com/companies/LIVN","capturedAt":"2026-10-23T01:37:55.630Z","state":"ready","quote":{"symbol":"LIVN","last_price":81.27,"prev_close":78.44,"regular_close":81.27,"change":2.83,"change_pct":3.6079,"regular_change":2.83,"regular_change_pct":3.6079,"extended_change":0,"extended_change_pct":0,"bid":65,"ask":90.5,"bid_size":100,"ask_size":300,"volume":522999,"vwap":80.895867,"open":78.7,"high":81.42,"low":78.35,"close":81.27,"trade_count":11158,"last_trade_at":"2026-10-22T20:34:59.829442858Z","last_quote_at":"2026-10-22T23:55:41.053669408Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:54.614795363-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LIVN","fetched_at":"2026-10-23T01:37:47.349345+00:00","name":"LivaNova PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"LivaNova PLC, a medical device company, designs, develops, manufactures and sells therapeutic solutions globally. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4321535000,"ebitda":260138000,"pe_ratio":23.21,"peg_ratio":0.926,"book_value":24.07,"dividend_per_share":null,"dividend_yield":null,"eps":3.38,"revenue_ttm":1471519000,"gross_profit_ttm":996847000,"profit_margin":0.128,"operating_margin_ttm":0.135,"return_on_assets_ttm":0.0504,"return_on_equity_ttm":0.154,"quarterly_earnings_growth":2.878,"quarterly_revenue_growth":0.108,"analyst_target_price":90.55,"analyst_number":2,"beta":0.875,"fifty_two_week_high":85.76,"fifty_two_week_low":48.82,"fifty_day_ma":78.53,"two_hundred_day_ma":72.29,"shares_outstanding":55094000,"forward_pe":16,"price_to_sales":2.928,"price_to_book":3.234,"ev_to_revenue":2.8,"ev_to_ebitda":20.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:47.349345+00:00"},"optionObservedAt":"2026-10-22T19:55:00.375Z","bars":[{"c":78.45,"h":78.5,"l":78.45,"n":4,"o":78.5,"t":"2026-10-16T08:45:00Z","v":202,"vw":78.475},{"c":78.69,"h":78.69,"l":78.69,"n":19,"o":78.69,"t":"2026-10-16T13:30:00Z","v":6712,"vw":78.69},{"c":78.51,"h":79.3093,"l":78.51,"n":10,"o":79.3093,"t":"2026-10-16T13:40:00Z","v":376,"vw":79.042867},{"c":78.515,"h":79.03,"l":78.515,"n":51,"o":79.03,"t":"2026-10-16T13:45:00Z","v":1862,"vw":78.659675},{"c":78.46,"h":78.46,"l":78.24,"n":63,"o":78.24,"t":"2026-10-16T13:50:00Z","v":5013,"vw":78.333846},{"c":78.775,"h":78.775,"l":78.6,"n":30,"o":78.775,"t":"2026-10-16T14:00:00Z","v":1414,"vw":78.705542},{"c":78.29,"h":78.68,"l":78.28,"n":99,"o":78.68,"t":"2026-10-16T14:05:00Z","v":4657,"vw":78.452606},{"c":78,"h":78.41,"l":78,"n":151,"o":78.295,"t":"2026-10-16T14:10:00Z","v":10560,"vw":78.260594},{"c":78.025,"h":78.025,"l":78.025,"n":7,"o":78.025,"t":"2026-10-16T14:15:00Z","v":122,"vw":78.025},{"c":78.04,"h":78.09,"l":77.88,"n":22,"o":77.88,"t":"2026-10-16T14:20:00Z","v":701,"vw":77.98},{"c":77.71,"h":78.01,"l":77.59,"n":116,"o":78.01,"t":"2026-10-16T14:25:00Z","v":5801,"vw":77.771159},{"c":78.12,"h":78.12,"l":77.61,"n":231,"o":77.905,"t":"2026-10-16T14:30:00Z","v":12416,"vw":77.774525},{"c":77.91,"h":78.135,"l":77.91,"n":46,"o":78.135,"t":"2026-10-16T14:35:00Z","v":1531,"vw":77.981146},{"c":77.865,"h":77.91,"l":77.73,"n":64,"o":77.91,"t":"2026-10-16T14:40:00Z","v":1560,"vw":77.845748},{"c":77.71,"h":77.865,"l":77.71,"n":81,"o":77.8575,"t":"2026-10-16T14:45:00Z","v":3998,"vw":77.846077},{"c":77.73,"h":77.825,"l":77.59,"n":213,"o":77.825,"t":"2026-10-16T14:50:00Z","v":11259,"vw":77.727049},{"c":77.81,"h":77.81,"l":77.56,"n":143,"o":77.68,"t":"2026-10-16T14:55:00Z","v":5749,"vw":77.65859},{"c":77.72,"h":77.82,"l":77.63,"n":59,"o":77.82,"t":"2026-10-16T15:00:00Z","v":928,"vw":77.725},{"c":77.92,"h":77.985,"l":77.7,"n":167,"o":77.755,"t":"2026-10-16T15:05:00Z","v":3516,"vw":77.83},{"c":78.11,"h":78.11,"l":77.88,"n":146,"o":77.945,"t":"2026-10-16T15:10:00Z","v":3092,"vw":77.974532},{"c":77.87,"h":78.1,"l":77.79,"n":192,"o":78.01,"t":"2026-10-16T15:15:00Z","v":8950,"vw":77.916097},{"c":77.8,"h":77.9,"l":77.78,"n":89,"o":77.9,"t":"2026-10-16T15:20:00Z","v":3961,"vw":77.856218},{"c":77.68,"h":77.805,"l":77.67,"n":242,"o":77.795,"t":"2026-10-16T15:25:00Z","v":8250,"vw":77.770797},{"c":77.61,"h":77.704,"l":77.58,"n":150,"o":77.65,"t":"2026-10-16T15:30:00Z","v":3932,"vw":77.626576},{"c":77.67,"h":77.76,"l":77.54,"n":105,"o":77.695,"t":"2026-10-16T15:35:00Z","v":5204,"vw":77.638206},{"c":77.54,"h":77.69,"l":77.48,"n":156,"o":77.69,"t":"2026-10-16T15:40:00Z","v":7764,"vw":77.541796},{"c":77.63,"h":77.63,"l":77.57,"n":33,"o":77.57,"t":"2026-10-16T15:45:00Z","v":543,"vw":77.59},{"c":77.47,"h":77.59,"l":77.47,"n":79,"o":77.51,"t":"2026-10-16T15:50:00Z","v":2297,"vw":77.517321},{"c":77.41,"h":77.505,"l":77.38,"n":95,"o":77.42,"t":"2026-10-16T15:55:00Z","v":3370,"vw":77.410582},{"c":77.255,"h":77.455,"l":77.18,"n":181,"o":77.405,"t":"2026-10-16T16:00:00Z","v":9118,"vw":77.354853},{"c":77.71,"h":77.71,"l":77.22,"n":168,"o":77.32,"t":"2026-10-16T16:05:00Z","v":3569,"vw":77.483179},{"c":77.615,"h":77.76,"l":77.46,"n":85,"o":77.76,"t":"2026-10-16T16:10:00Z","v":2073,"vw":77.569286},{"c":77.58,"h":77.635,"l":77.46,"n":114,"o":77.63,"t":"2026-10-16T16:15:00Z","v":3784,"vw":77.555556},{"c":77.69,"h":77.69,"l":77.53,"n":60,"o":77.53,"t":"2026-10-16T16:20:00Z","v":1654,"vw":77.607232},{"c":77.7,"h":77.71,"l":77.54,"n":262,"o":77.64,"t":"2026-10-16T16:25:00Z","v":12140,"vw":77.628762},{"c":77.465,"h":77.63,"l":77.465,"n":183,"o":77.63,"t":"2026-10-16T16:30:00Z","v":10374,"vw":77.565784},{"c":77.62,"h":77.635,"l":77.36,"n":186,"o":77.465,"t":"2026-10-16T16:35:00Z","v":6522,"vw":77.489082},{"c":77.55,"h":77.665,"l":77.54,"n":38,"o":77.54,"t":"2026-10-16T16:40:00Z","v":1396,"vw":77.569286},{"c":77.59,"h":77.645,"l":77.545,"n":92,"o":77.545,"t":"2026-10-16T16:45:00Z","v":4938,"vw":77.593329},{"c":77.73,"h":77.92,"l":77.55,"n":328,"o":77.555,"t":"2026-10-16T16:50:00Z","v":18501,"vw":77.821074},{"c":77.905,"h":77.905,"l":77.72,"n":169,"o":77.785,"t":"2026-10-16T16:55:00Z","v":4650,"vw":77.796748},{"c":77.67,"h":77.865,"l":77.635,"n":173,"o":77.83,"t":"2026-10-16T17:00:00Z","v":8049,"vw":77.79859},{"c":77.68,"h":77.78,"l":77.51,"n":57,"o":77.64,"t":"2026-10-16T17:05:00Z","v":1368,"vw":77.65},{"c":77.58,"h":77.76,"l":77.58,"n":94,"o":77.625,"t":"2026-10-16T17:10:00Z","v":2639,"vw":77.676538},{"c":77.5,"h":77.55,"l":77.4,"n":121,"o":77.55,"t":"2026-10-16T17:15:00Z","v":4259,"vw":77.497},{"c":77.495,"h":77.56,"l":77.49,"n":58,"o":77.4925,"t":"2026-10-16T17:20:00Z","v":2341,"vw":77.511618},{"c":77.39,"h":77.69,"l":77.33,"n":254,"o":77.64,"t":"2026-10-16T17:25:00Z","v":13241,"vw":77.48765},{"c":77.6375,"h":77.64,"l":77.44,"n":87,"o":77.48,"t":"2026-10-16T17:30:00Z","v":4005,"vw":77.503492},{"c":77.495,"h":77.64,"l":77.48,"n":122,"o":77.64,"t":"2026-10-16T17:35:00Z","v":5818,"vw":77.539002},{"c":77.64,"h":77.65,"l":77.52,"n":159,"o":77.55,"t":"2026-10-16T17:40:00Z","v":4029,"vw":77.612003},{"c":77.7,"h":77.8,"l":77.59,"n":201,"o":77.69,"t":"2026-10-16T17:45:00Z","v":9122,"vw":77.711131},{"c":77.6,"h":77.72,"l":77.51,"n":221,"o":77.69,"t":"2026-10-16T17:50:00Z","v":10219,"vw":77.630925},{"c":77.57,"h":77.57,"l":77.555,"n":35,"o":77.56,"t":"2026-10-16T17:55:00Z","v":820,"vw":77.563},{"c":77.6,"h":77.6025,"l":77.48,"n":399,"o":77.52,"t":"2026-10-16T18:00:00Z","v":18579,"vw":77.549709},{"c":77.68,"h":77.79,"l":77.66,"n":245,"o":77.695,"t":"2026-10-16T18:05:00Z","v":6989,"vw":77.704949},{"c":77.64,"h":77.64,"l":77.57,"n":103,"o":77.63,"t":"2026-10-16T18:10:00Z","v":2200,"vw":77.610429},{"c":77.65,"h":77.69,"l":77.57,"n":150,"o":77.69,"t":"2026-10-16T18:15:00Z","v":6780,"vw":77.647069},{"c":77.7,"h":77.7,"l":77.57,"n":318,"o":77.65,"t":"2026-10-16T18:20:00Z","v":17135,"vw":77.647829},{"c":77.64,"h":77.65,"l":77.49,"n":273,"o":77.64,"t":"2026-10-16T18:25:00Z","v":9206,"vw":77.597827},{"c":77.795,"h":77.81,"l":77.71,"n":102,"o":77.71,"t":"2026-10-16T18:30:00Z","v":2814,"vw":77.7775},{"c":77.8,"h":77.89,"l":77.7,"n":262,"o":77.79,"t":"2026-10-16T18:35:00Z","v":12286,"vw":77.827804},{"c":77.8,"h":77.875,"l":77.75,"n":186,"o":77.875,"t":"2026-10-16T18:40:00Z","v":7297,"vw":77.794862},{"c":77.63,"h":77.8,"l":77.54,"n":330,"o":77.8,"t":"2026-10-16T18:45:00Z","v":14523,"vw":77.659395},{"c":77.72,"h":77.74,"l":77.635,"n":105,"o":77.635,"t":"2026-10-16T18:50:00Z","v":4247,"vw":77.707204},{"c":77.77,"h":77.78,"l":77.65,"n":223,"o":77.755,"t":"2026-10-16T18:55:00Z","v":8505,"vw":77.716039},{"c":77.755,"h":77.84,"l":77.755,"n":202,"o":77.775,"t":"2026-10-16T19:00:00Z","v":5147,"vw":77.806769},{"c":77.74,"h":77.815,"l":77.65,"n":208,"o":77.775,"t":"2026-10-16T19:05:00Z","v":8422,"vw":77.745796},{"c":77.81,"h":77.81,"l":77.74,"n":158,"o":77.76,"t":"2026-10-16T19:10:00Z","v":4080,"vw":77.760667},{"c":77.735,"h":77.805,"l":77.575,"n":253,"o":77.7601,"t":"2026-10-16T19:15:00Z","v":10065,"vw":77.723384},{"c":77.785,"h":77.85,"l":77.7,"n":221,"o":77.735,"t":"2026-10-16T19:20:00Z","v":9954,"vw":77.796656},{"c":77.95,"h":77.95,"l":77.66,"n":282,"o":77.78,"t":"2026-10-16T19:25:00Z","v":7932,"vw":77.806858},{"c":77.9,"h":78.005,"l":77.79,"n":333,"o":77.93,"t":"2026-10-16T19:30:00Z","v":12739,"vw":77.847464},{"c":77.6,"h":77.905,"l":77.585,"n":312,"o":77.905,"t":"2026-10-16T19:35:00Z","v":13510,"vw":77.799906},{"c":77.71,"h":77.81,"l":77.64,"n":480,"o":77.64,"t":"2026-10-16T19:40:00Z","v":18355,"vw":77.718689},{"c":77.74,"h":77.7815,"l":77.645,"n":324,"o":77.68,"t":"2026-10-16T19:45:00Z","v":9714,"vw":77.714992},{"c":77.71,"h":78.06,"l":77.495,"n":1093,"o":77.72,"t":"2026-10-16T19:50:00Z","v":52206,"vw":77.721673},{"c":77.58,"h":77.715,"l":77.46,"n":1723,"o":77.66,"t":"2026-10-16T19:55:00Z","v":85682,"vw":77.589943},{"c":77.58,"h":77.58,"l":77.58,"n":35,"o":77.58,"t":"2026-10-16T20:00:00Z","v":139237,"vw":77.58},{"c":78.41,"h":78.46,"l":78.02,"n":31,"o":78.02,"t":"2026-10-19T13:30:00Z","v":1904,"vw":78.100528},{"c":78.25,"h":78.25,"l":78.25,"n":4,"o":78.25,"t":"2026-10-19T13:35:00Z","v":215,"vw":78.25},{"c":77.75,"h":78.03,"l":77.61,"n":91,"o":78.03,"t":"2026-10-19T13:40:00Z","v":3350,"vw":77.864944},{"c":77.725,"h":77.73,"l":77.725,"n":37,"o":77.73,"t":"2026-10-19T13:45:00Z","v":1409,"vw":77.726086},{"c":77.925,"h":77.925,"l":77.46,"n":28,"o":77.745,"t":"2026-10-19T13:55:00Z","v":803,"vw":77.7225},{"c":77.9,"h":78.02,"l":77.39,"n":107,"o":77.39,"t":"2026-10-19T14:00:00Z","v":3445,"vw":77.829109},{"c":78.43,"h":78.43,"l":78.08,"n":42,"o":78.085,"t":"2026-10-19T14:05:00Z","v":2221,"vw":78.140294},{"c":78.59,"h":78.62,"l":78.41,"n":34,"o":78.41,"t":"2026-10-19T14:10:00Z","v":934,"vw":78.548},{"c":78.61,"h":78.61,"l":78.6,"n":23,"o":78.61,"t":"2026-10-19T14:15:00Z","v":723,"vw":78.608},{"c":78.58,"h":78.58,"l":78.565,"n":10,"o":78.565,"t":"2026-10-19T14:20:00Z","v":551,"vw":78.5725},{"c":78.475,"h":78.475,"l":78.41,"n":44,"o":78.47,"t":"2026-10-19T14:25:00Z","v":1575,"vw":78.463333},{"c":78.28,"h":78.55,"l":78.28,"n":92,"o":78.55,"t":"2026-10-19T14:30:00Z","v":2886,"vw":78.389808},{"c":78.375,"h":78.405,"l":78.28,"n":38,"o":78.405,"t":"2026-10-19T14:35:00Z","v":1295,"vw":78.360838},{"c":78.29,"h":78.385,"l":78.25,"n":69,"o":78.37,"t":"2026-10-19T14:40:00Z","v":2477,"vw":78.290909},{"c":78.205,"h":78.29,"l":78.07,"n":64,"o":78.07,"t":"2026-10-19T14:45:00Z","v":2075,"vw":78.212679},{"c":78.03,"h":78.11,"l":78.03,"n":42,"o":78.11,"t":"2026-10-19T14:50:00Z","v":1336,"vw":78.095714},{"c":78.27,"h":78.51,"l":78.03,"n":136,"o":78.06,"t":"2026-10-19T14:55:00Z","v":3254,"vw":78.2},{"c":78.39,"h":78.41,"l":78.2,"n":58,"o":78.3175,"t":"2026-10-19T15:00:00Z","v":1907,"vw":78.29175},{"c":78.46,"h":78.46,"l":78.405,"n":48,"o":78.405,"t":"2026-10-19T15:05:00Z","v":1253,"vw":78.429583},{"c":78.385,"h":78.63,"l":78.385,"n":41,"o":78.55,"t":"2026-10-19T15:10:00Z","v":2557,"vw":78.515173},{"c":78.615,"h":78.62,"l":78.42,"n":69,"o":78.42,"t":"2026-10-19T15:15:00Z","v":1636,"vw":78.55432},{"c":78.545,"h":78.6,"l":78.485,"n":36,"o":78.6,"t":"2026-10-19T15:20:00Z","v":1058,"vw":78.542633},{"c":78.46,"h":78.55,"l":78.42,"n":148,"o":78.54,"t":"2026-10-19T15:25:00Z","v":4738,"vw":78.468899},{"c":78.58,"h":78.62,"l":78.435,"n":69,"o":78.435,"t":"2026-10-19T15:30:00Z","v":1678,"vw":78.501814},{"c":78.76,"h":78.76,"l":78.36,"n":73,"o":78.515,"t":"2026-10-19T15:35:00Z","v":1922,"vw":78.646427},{"c":78.72,"h":78.835,"l":78.71,"n":54,"o":78.77,"t":"2026-10-19T15:40:00Z","v":2069,"vw":78.743214},{"c":78.655,"h":78.655,"l":78.58,"n":23,"o":78.58,"t":"2026-10-19T15:45:00Z","v":1030,"vw":78.62759},{"c":78.58,"h":78.655,"l":78.58,"n":33,"o":78.655,"t":"2026-10-19T15:50:00Z","v":845,"vw":78.63988},{"c":78.44,"h":78.73,"l":78.44,"n":167,"o":78.6625,"t":"2026-10-19T15:55:00Z","v":5486,"vw":78.574524},{"c":78.455,"h":78.485,"l":78.415,"n":61,"o":78.485,"t":"2026-10-19T16:00:00Z","v":1533,"vw":78.449648},{"c":78.37,"h":78.47,"l":78.29,"n":88,"o":78.42,"t":"2026-10-19T16:05:00Z","v":3087,"vw":78.355714},{"c":78.385,"h":78.385,"l":78.325,"n":48,"o":78.325,"t":"2026-10-19T16:10:00Z","v":1001,"vw":78.36},{"c":78.39,"h":78.46,"l":78.33,"n":37,"o":78.455,"t":"2026-10-19T16:15:00Z","v":1222,"vw":78.411875},{"c":78.48,"h":78.54,"l":78.29,"n":119,"o":78.37,"t":"2026-10-19T16:20:00Z","v":3653,"vw":78.433462},{"c":78.505,"h":78.525,"l":78.4,"n":36,"o":78.525,"t":"2026-10-19T16:25:00Z","v":1636,"vw":78.500727},{"c":78.465,"h":78.475,"l":78.38,"n":23,"o":78.4675,"t":"2026-10-19T16:30:00Z","v":978,"vw":78.455367},{"c":78.46,"h":78.46,"l":78.37,"n":48,"o":78.455,"t":"2026-10-19T16:35:00Z","v":1331,"vw":78.421667},{"c":78.41,"h":78.46,"l":78.36,"n":64,"o":78.46,"t":"2026-10-19T16:40:00Z","v":2985,"vw":78.403627},{"c":78.33,"h":78.44,"l":78.28,"n":125,"o":78.41,"t":"2026-10-19T16:45:00Z","v":3408,"vw":78.349128},{"c":78.31,"h":78.31,"l":78.31,"n":36,"o":78.31,"t":"2026-10-19T16:50:00Z","v":568,"vw":78.31},{"c":78.27,"h":78.31,"l":78.24,"n":127,"o":78.31,"t":"2026-10-19T16:55:00Z","v":3425,"vw":78.266973},{"c":78.24,"h":78.27,"l":78.2,"n":64,"o":78.27,"t":"2026-10-19T17:00:00Z","v":2354,"vw":78.236494},{"c":78.19,"h":78.2401,"l":78.19,"n":24,"o":78.24,"t":"2026-10-19T17:05:00Z","v":868,"vw":78.226051},{"c":78.28,"h":78.28,"l":78.205,"n":33,"o":78.205,"t":"2026-10-19T17:10:00Z","v":940,"vw":78.25602},{"c":78.305,"h":78.305,"l":78.305,"n":10,"o":78.305,"t":"2026-10-19T17:15:00Z","v":224,"vw":78.305},{"c":78.46,"h":78.55,"l":78.4275,"n":123,"o":78.43,"t":"2026-10-19T17:25:00Z","v":3188,"vw":78.449278},{"c":78.445,"h":78.485,"l":78.4,"n":98,"o":78.485,"t":"2026-10-19T17:30:00Z","v":2176,"vw":78.4275},{"c":78.405,"h":78.44,"l":78.405,"n":36,"o":78.44,"t":"2026-10-19T17:35:00Z","v":863,"vw":78.414651},{"c":78.49,"h":78.53,"l":78.29,"n":142,"o":78.405,"t":"2026-10-19T17:40:00Z","v":4196,"vw":78.361989},{"c":78.37,"h":78.565,"l":78.37,"n":30,"o":78.565,"t":"2026-10-19T17:45:00Z","v":669,"vw":78.4675},{"c":78.455,"h":78.455,"l":78.455,"n":23,"o":78.455,"t":"2026-10-19T17:50:00Z","v":474,"vw":78.455},{"c":78.445,"h":78.455,"l":78.445,"n":31,"o":78.455,"t":"2026-10-19T17:55:00Z","v":1030,"vw":78.451},{"c":78.54,"h":78.54,"l":78.475,"n":70,"o":78.52,"t":"2026-10-19T18:00:00Z","v":1464,"vw":78.506428},{"c":78.57,"h":78.595,"l":78.505,"n":76,"o":78.54,"t":"2026-10-19T18:05:00Z","v":2262,"vw":78.536801},{"c":78.59,"h":78.59,"l":78.55,"n":14,"o":78.55,"t":"2026-10-19T18:10:00Z","v":502,"vw":78.57},{"c":78.495,"h":78.58,"l":78.46,"n":127,"o":78.58,"t":"2026-10-19T18:15:00Z","v":4359,"vw":78.518955},{"c":78.65,"h":78.65,"l":78.495,"n":151,"o":78.58,"t":"2026-10-19T18:25:00Z","v":3952,"vw":78.584062},{"c":78.72,"h":78.7823,"l":78.61,"n":125,"o":78.695,"t":"2026-10-19T18:30:00Z","v":4800,"vw":78.682322},{"c":78.67,"h":78.72,"l":78.65,"n":93,"o":78.71,"t":"2026-10-19T18:35:00Z","v":31321,"vw":78.70295},{"c":78.575,"h":78.635,"l":78.555,"n":139,"o":78.58,"t":"2026-10-19T18:40:00Z","v":3578,"vw":78.574004},{"c":78.47,"h":78.6,"l":78.43,"n":166,"o":78.57,"t":"2026-10-19T18:45:00Z","v":6328,"vw":78.498781},{"c":78.23,"h":78.415,"l":78.175,"n":161,"o":78.415,"t":"2026-10-19T18:50:00Z","v":4754,"vw":78.28436},{"c":78.365,"h":78.365,"l":78.22,"n":143,"o":78.31,"t":"2026-10-19T18:55:00Z","v":3138,"vw":78.276372},{"c":78.435,"h":78.435,"l":78.31,"n":59,"o":78.4,"t":"2026-10-19T19:00:00Z","v":1690,"vw":78.404136},{"c":78.275,"h":78.435,"l":78.24,"n":176,"o":78.435,"t":"2026-10-19T19:05:00Z","v":4343,"vw":78.287818},{"c":78.18,"h":78.275,"l":78.11,"n":161,"o":78.275,"t":"2026-10-19T19:10:00Z","v":5078,"vw":78.209094},{"c":78.28,"h":78.28,"l":78.2026,"n":113,"o":78.24,"t":"2026-10-19T19:15:00Z","v":3019,"vw":78.235689},{"c":78.23,"h":78.25,"l":78.21,"n":98,"o":78.245,"t":"2026-10-19T19:20:00Z","v":2973,"vw":78.236532},{"c":78.49,"h":78.51,"l":78.21,"n":273,"o":78.25,"t":"2026-10-19T19:25:00Z","v":15189,"vw":78.392576},{"c":78.305,"h":78.53,"l":78.28,"n":228,"o":78.485,"t":"2026-10-19T19:30:00Z","v":11661,"vw":78.348159},{"c":78.28,"h":78.34,"l":78.28,"n":137,"o":78.32,"t":"2026-10-19T19:35:00Z","v":3639,"vw":78.308104},{"c":78.37,"h":78.4,"l":78.28,"n":165,"o":78.32,"t":"2026-10-19T19:40:00Z","v":5439,"vw":78.336437},{"c":78.2,"h":78.4,"l":78.2,"n":303,"o":78.37,"t":"2026-10-19T19:45:00Z","v":15272,"vw":78.306343},{"c":78.04,"h":78.365,"l":77.98,"n":569,"o":78.145,"t":"2026-10-19T19:50:00Z","v":26055,"vw":78.163985},{"c":78.15,"h":78.29,"l":77.96,"n":1325,"o":78.03,"t":"2026-10-19T19:55:00Z","v":45846,"vw":78.157203},{"c":78.14,"h":78.14,"l":78.14,"n":27,"o":78.14,"t":"2026-10-19T20:00:00Z","v":66359,"vw":78.14},{"c":79,"h":79,"l":78.86,"n":18,"o":78.86,"t":"2026-10-20T13:30:00Z","v":3510,"vw":78.873329},{"c":79,"h":79.08,"l":79,"n":25,"o":79,"t":"2026-10-20T13:35:00Z","v":581,"vw":79.026667},{"c":78.985,"h":78.985,"l":78.955,"n":43,"o":78.985,"t":"2026-10-20T13:40:00Z","v":771,"vw":78.9775},{"c":79.49,"h":79.64,"l":78.85,"n":91,"o":79.1,"t":"2026-10-20T13:45:00Z","v":5784,"vw":79.024202},{"c":79.38,"h":80,"l":79.38,"n":184,"o":79.72,"t":"2026-10-20T13:50:00Z","v":12314,"vw":79.728493},{"c":79.53,"h":79.6312,"l":79.32,"n":62,"o":79.595,"t":"2026-10-20T13:55:00Z","v":1839,"vw":79.494423},{"c":79.1725,"h":79.54,"l":79.16,"n":136,"o":79.535,"t":"2026-10-20T14:00:00Z","v":3869,"vw":79.279173},{"c":79.225,"h":79.29,"l":79.02,"n":129,"o":79.06,"t":"2026-10-20T14:05:00Z","v":9110,"vw":79.17724},{"c":79.38,"h":79.39,"l":79.38,"n":23,"o":79.39,"t":"2026-10-20T14:10:00Z","v":454,"vw":79.386667},{"c":79.4,"h":79.4,"l":79.295,"n":33,"o":79.3,"t":"2026-10-20T14:15:00Z","v":1208,"vw":79.315},{"c":79.775,"h":79.86,"l":79.4,"n":153,"o":79.44,"t":"2026-10-20T14:20:00Z","v":4343,"vw":79.578421},{"c":79.76,"h":79.76,"l":79.6,"n":59,"o":79.67,"t":"2026-10-20T14:25:00Z","v":2444,"vw":79.671667},{"c":80.0875,"h":80.0875,"l":79.91,"n":114,"o":79.91,"t":"2026-10-20T14:30:00Z","v":2787,"vw":79.988056},{"c":80.005,"h":80.13,"l":79.97,"n":60,"o":80.08,"t":"2026-10-20T14:35:00Z","v":1834,"vw":80.045681},{"c":80.09,"h":80.09,"l":79.94,"n":44,"o":80.01,"t":"2026-10-20T14:40:00Z","v":1712,"vw":80.044286},{"c":79.98,"h":80.13,"l":79.8902,"n":138,"o":80.13,"t":"2026-10-20T14:45:00Z","v":6626,"vw":80.020063},{"c":80.06,"h":80.08,"l":79.995,"n":71,"o":79.995,"t":"2026-10-20T14:50:00Z","v":2013,"vw":80.0535},{"c":80.295,"h":80.31,"l":80.04,"n":95,"o":80.04,"t":"2026-10-20T14:55:00Z","v":2247,"vw":80.18272},{"c":80.515,"h":80.5322,"l":80.34,"n":100,"o":80.34,"t":"2026-10-20T15:00:00Z","v":4075,"vw":80.477852},{"c":80.5875,"h":80.685,"l":80.51,"n":103,"o":80.51,"t":"2026-10-20T15:05:00Z","v":3570,"vw":80.565796},{"c":80.355,"h":80.605,"l":80.27,"n":132,"o":80.45,"t":"2026-10-20T15:10:00Z","v":3708,"vw":80.395706},{"c":80.555,"h":80.56,"l":80.425,"n":128,"o":80.48,"t":"2026-10-20T15:15:00Z","v":5349,"vw":80.501376},{"c":80.35,"h":80.525,"l":80.35,"n":128,"o":80.45,"t":"2026-10-20T15:20:00Z","v":4307,"vw":80.432309},{"c":80.2,"h":80.375,"l":80.17,"n":67,"o":80.36,"t":"2026-10-20T15:25:00Z","v":2257,"vw":80.303889},{"c":80.15,"h":80.27,"l":80.12,"n":109,"o":80.17,"t":"2026-10-20T15:30:00Z","v":3876,"vw":80.183785},{"c":80.3075,"h":80.315,"l":80.26,"n":98,"o":80.315,"t":"2026-10-20T15:35:00Z","v":1643,"vw":80.2885},{"c":80.33,"h":80.33,"l":80.285,"n":49,"o":80.285,"t":"2026-10-20T15:40:00Z","v":1305,"vw":80.322206},{"c":80.2,"h":80.33,"l":80.2,"n":89,"o":80.26,"t":"2026-10-20T15:45:00Z","v":2435,"vw":80.245},{"c":80.33,"h":80.33,"l":80.175,"n":96,"o":80.19,"t":"2026-10-20T15:50:00Z","v":2982,"vw":80.228947},{"c":80.17,"h":80.21,"l":80.13,"n":77,"o":80.21,"t":"2026-10-20T15:55:00Z","v":2909,"vw":80.168824},{"c":80.075,"h":80.2,"l":80.04,"n":46,"o":80.2,"t":"2026-10-20T16:00:00Z","v":2026,"vw":80.106794},{"c":80.205,"h":80.205,"l":80.13,"n":45,"o":80.2,"t":"2026-10-20T16:05:00Z","v":1287,"vw":80.166},{"c":80.125,"h":80.2075,"l":80.125,"n":53,"o":80.16,"t":"2026-10-20T16:10:00Z","v":1816,"vw":80.145682},{"c":79.81,"h":79.91,"l":79.81,"n":37,"o":79.91,"t":"2026-10-20T16:15:00Z","v":1139,"vw":79.87},{"c":79.7,"h":79.79,"l":79.7,"n":61,"o":79.79,"t":"2026-10-20T16:20:00Z","v":2559,"vw":79.756},{"c":79.895,"h":79.895,"l":79.765,"n":109,"o":79.85,"t":"2026-10-20T16:25:00Z","v":4124,"vw":79.82425},{"c":79.85,"h":79.865,"l":79.79,"n":45,"o":79.8,"t":"2026-10-20T16:30:00Z","v":1336,"vw":79.829463},{"c":79.875,"h":79.875,"l":79.875,"n":28,"o":79.875,"t":"2026-10-20T16:35:00Z","v":734,"vw":79.875},{"c":79.855,"h":79.98,"l":79.855,"n":127,"o":79.93,"t":"2026-10-20T16:40:00Z","v":4644,"vw":79.947419},{"c":80.02,"h":80.075,"l":79.855,"n":120,"o":79.855,"t":"2026-10-20T16:45:00Z","v":3882,"vw":79.966661},{"c":79.915,"h":80.0575,"l":79.915,"n":89,"o":79.99,"t":"2026-10-20T16:50:00Z","v":2511,"vw":79.981323},{"c":79.93,"h":79.96,"l":79.86,"n":76,"o":79.905,"t":"2026-10-20T16:55:00Z","v":3331,"vw":79.932117},{"c":80.03,"h":80.13,"l":80.03,"n":22,"o":80.13,"t":"2026-10-20T17:00:00Z","v":404,"vw":80.08},{"c":80.035,"h":80.045,"l":80.035,"n":25,"o":80.0375,"t":"2026-10-20T17:05:00Z","v":540,"vw":80.040625},{"c":80.1,"h":80.15,"l":80.03,"n":92,"o":80.03,"t":"2026-10-20T17:10:00Z","v":3206,"vw":80.104169},{"c":80.13,"h":80.13,"l":80.08,"n":28,"o":80.12,"t":"2026-10-20T17:15:00Z","v":1242,"vw":80.123333},{"c":80.105,"h":80.13,"l":80.04,"n":40,"o":80.06,"t":"2026-10-20T17:20:00Z","v":1226,"vw":80.103582},{"c":80.01,"h":80.05,"l":79.8601,"n":166,"o":80.05,"t":"2026-10-20T17:25:00Z","v":6926,"vw":79.997882},{"c":80.06,"h":80.16,"l":80.02,"n":135,"o":80.12,"t":"2026-10-20T17:30:00Z","v":3959,"vw":80.087188},{"c":80.125,"h":80.125,"l":80.06,"n":49,"o":80.06,"t":"2026-10-20T17:35:00Z","v":966,"vw":80.0925},{"c":79.95,"h":80.06,"l":79.95,"n":121,"o":80.06,"t":"2026-10-20T17:40:00Z","v":3877,"vw":80.017143},{"c":80.06,"h":80.06,"l":80.02,"n":29,"o":80.02,"t":"2026-10-20T17:45:00Z","v":744,"vw":80.04},{"c":79.96,"h":80.075,"l":79.96,"n":109,"o":80.0675,"t":"2026-10-20T17:50:00Z","v":2483,"vw":80.001458},{"c":79.84,"h":79.8839,"l":79.84,"n":29,"o":79.8839,"t":"2026-10-20T17:55:00Z","v":541,"vw":79.866269},{"c":80.03,"h":80.05,"l":80.01,"n":75,"o":80.01,"t":"2026-10-20T18:00:00Z","v":2042,"vw":80.034862},{"c":80.125,"h":80.195,"l":80.02,"n":132,"o":80.02,"t":"2026-10-20T18:05:00Z","v":3467,"vw":80.13075},{"c":80.1313,"h":80.25,"l":80.1313,"n":34,"o":80.19,"t":"2026-10-20T18:10:00Z","v":1550,"vw":80.144709},{"c":80.255,"h":80.27,"l":80.19,"n":93,"o":80.25,"t":"2026-10-20T18:15:00Z","v":2802,"vw":80.236538},{"c":80.21,"h":80.32,"l":80.21,"n":59,"o":80.32,"t":"2026-10-20T18:20:00Z","v":1755,"vw":80.237},{"c":80.18,"h":80.19,"l":80.16,"n":83,"o":80.19,"t":"2026-10-20T18:25:00Z","v":2760,"vw":80.179632},{"c":80.35,"h":80.41,"l":80.2,"n":135,"o":80.2,"t":"2026-10-20T18:30:00Z","v":4718,"vw":80.327027},{"c":80.16,"h":80.41,"l":80.14,"n":152,"o":80.41,"t":"2026-10-20T18:35:00Z","v":8475,"vw":80.294229},{"c":80.2,"h":80.21,"l":80.14,"n":42,"o":80.14,"t":"2026-10-20T18:40:00Z","v":791,"vw":80.166},{"c":80.11,"h":80.13,"l":80.05,"n":108,"o":80.13,"t":"2026-10-20T18:45:00Z","v":3741,"vw":80.096667},{"c":79.99,"h":80.115,"l":79.965,"n":167,"o":80.115,"t":"2026-10-20T18:50:00Z","v":4704,"vw":80.000949},{"c":79.99,"h":80.04,"l":79.93,"n":121,"o":80.04,"t":"2026-10-20T18:55:00Z","v":3068,"vw":79.957059},{"c":79.925,"h":79.98,"l":79.9,"n":94,"o":79.935,"t":"2026-10-20T19:00:00Z","v":2716,"vw":79.933627},{"c":80.08,"h":80.08,"l":79.88,"n":194,"o":79.89,"t":"2026-10-20T19:05:00Z","v":6605,"vw":79.968985},{"c":80.04,"h":80.05,"l":79.91,"n":160,"o":80.02,"t":"2026-10-20T19:10:00Z","v":5485,"vw":79.966113},{"c":79.97,"h":80.06,"l":79.97,"n":123,"o":80.04,"t":"2026-10-20T19:15:00Z","v":3791,"vw":80.00875},{"c":79.9,"h":80.04,"l":79.9,"n":87,"o":79.97,"t":"2026-10-20T19:20:00Z","v":3257,"vw":79.946977},{"c":80.17,"h":80.18,"l":79.86,"n":339,"o":79.9,"t":"2026-10-20T19:25:00Z","v":12398,"vw":80.001669},{"c":80.29,"h":80.29,"l":80.18,"n":152,"o":80.25,"t":"2026-10-20T19:30:00Z","v":4646,"vw":80.231132},{"c":80.22,"h":80.26,"l":80.19,"n":206,"o":80.25,"t":"2026-10-20T19:35:00Z","v":9089,"vw":80.227054},{"c":80.365,"h":80.42,"l":80.24,"n":323,"o":80.25,"t":"2026-10-20T19:40:00Z","v":16634,"vw":80.31934},{"c":80.35,"h":80.35,"l":80.27,"n":338,"o":80.35,"t":"2026-10-20T19:45:00Z","v":15785,"vw":80.308552},{"c":80.02,"h":80.32,"l":80.02,"n":614,"o":80.32,"t":"2026-10-20T19:50:00Z","v":29425,"vw":80.121889},{"c":79.715,"h":79.95,"l":79.66,"n":1323,"o":79.95,"t":"2026-10-20T19:55:00Z","v":88495,"vw":79.745933},{"c":79.71,"h":79.71,"l":79.71,"n":23,"o":79.71,"t":"2026-10-20T20:00:00Z","v":170858,"vw":79.71},{"c":79.68,"h":79.71,"l":79.68,"n":8,"o":79.71,"t":"2026-10-21T10:25:00Z","v":207,"vw":79.695},{"c":79.9125,"h":79.935,"l":79.04,"n":41,"o":79.83,"t":"2026-10-21T13:30:00Z","v":5227,"vw":79.775972},{"c":80.735,"h":80.735,"l":79.935,"n":129,"o":79.935,"t":"2026-10-21T13:35:00Z","v":4583,"vw":80.375883},{"c":80.75,"h":81.235,"l":80.745,"n":66,"o":80.745,"t":"2026-10-21T13:40:00Z","v":993,"vw":80.83},{"c":80.78,"h":81.245,"l":80.72,"n":136,"o":80.75,"t":"2026-10-21T13:45:00Z","v":2209,"vw":80.898},{"c":80.76,"h":81.02,"l":80.76,"n":103,"o":80.8,"t":"2026-10-21T13:50:00Z","v":2956,"vw":80.808783},{"c":80.52,"h":80.775,"l":80.52,"n":100,"o":80.775,"t":"2026-10-21T13:55:00Z","v":3520,"vw":80.685388},{"c":80.035,"h":80.595,"l":79.85,"n":322,"o":80.59,"t":"2026-10-21T14:00:00Z","v":13715,"vw":80.284531},{"c":80.0825,"h":80.0825,"l":79.85,"n":99,"o":79.945,"t":"2026-10-21T14:05:00Z","v":4188,"vw":79.902833},{"c":80.04,"h":80.39,"l":80.04,"n":80,"o":80.39,"t":"2026-10-21T14:10:00Z","v":3328,"vw":80.0913},{"c":80.11,"h":80.35,"l":79.8596,"n":232,"o":80.04,"t":"2026-10-21T14:15:00Z","v":7852,"vw":80.097988},{"c":80.23,"h":80.2599,"l":80.115,"n":80,"o":80.2599,"t":"2026-10-21T14:20:00Z","v":2246,"vw":80.227657},{"c":79.81,"h":80.25,"l":79.71,"n":268,"o":80.23,"t":"2026-10-21T14:25:00Z","v":15951,"vw":80.064564},{"c":79.79,"h":79.86,"l":79.79,"n":86,"o":79.83,"t":"2026-10-21T14:30:00Z","v":2749,"vw":79.818571},{"c":79.68,"h":79.835,"l":79.68,"n":69,"o":79.835,"t":"2026-10-21T14:40:00Z","v":1763,"vw":79.741876},{"c":79.37,"h":79.58,"l":79.37,"n":76,"o":79.58,"t":"2026-10-21T14:45:00Z","v":1925,"vw":79.498612},{"c":79.525,"h":79.55,"l":79.525,"n":44,"o":79.53,"t":"2026-10-21T14:50:00Z","v":1313,"vw":79.539167},{"c":79.4,"h":79.53,"l":79.4,"n":64,"o":79.52,"t":"2026-10-21T14:55:00Z","v":1189,"vw":79.485975},{"c":79.12,"h":79.28,"l":79.12,"n":68,"o":79.275,"t":"2026-10-21T15:00:00Z","v":1535,"vw":79.2375},{"c":79.0875,"h":79.18,"l":79.0875,"n":92,"o":79.15,"t":"2026-10-21T15:05:00Z","v":1886,"vw":79.137057},{"c":79.055,"h":79.28,"l":79.055,"n":109,"o":79.24,"t":"2026-10-21T15:10:00Z","v":3482,"vw":79.222763},{"c":78.82,"h":78.98,"l":78.82,"n":124,"o":78.9,"t":"2026-10-21T15:15:00Z","v":2999,"vw":78.893439},{"c":78.655,"h":78.82,"l":78.655,"n":90,"o":78.775,"t":"2026-10-21T15:20:00Z","v":2189,"vw":78.743},{"c":78.7225,"h":78.77,"l":78.655,"n":124,"o":78.655,"t":"2026-10-21T15:25:00Z","v":3603,"vw":78.720724},{"c":78.675,"h":78.9,"l":78.65,"n":178,"o":78.88,"t":"2026-10-21T15:30:00Z","v":5299,"vw":78.725518},{"c":78.745,"h":78.78,"l":78.68,"n":72,"o":78.75,"t":"2026-10-21T15:35:00Z","v":4708,"vw":78.7483},{"c":78.7,"h":78.72,"l":78.7,"n":48,"o":78.71,"t":"2026-10-21T15:40:00Z","v":1315,"vw":78.71},{"c":78.665,"h":78.72,"l":78.51,"n":107,"o":78.72,"t":"2026-10-21T15:45:00Z","v":20383,"vw":78.541133},{"c":78.46,"h":78.53,"l":78.46,"n":61,"o":78.53,"t":"2026-10-21T15:50:00Z","v":1631,"vw":78.484126},{"c":78.435,"h":78.68,"l":78.435,"n":123,"o":78.55,"t":"2026-10-21T15:55:00Z","v":3500,"vw":78.591},{"c":78.5,"h":78.515,"l":78.42,"n":80,"o":78.44,"t":"2026-10-21T16:00:00Z","v":2189,"vw":78.451234},{"c":78.385,"h":78.51,"l":78.385,"n":77,"o":78.505,"t":"2026-10-21T16:05:00Z","v":2651,"vw":78.45122},{"c":78.445,"h":78.445,"l":78.34,"n":98,"o":78.425,"t":"2026-10-21T16:10:00Z","v":2688,"vw":78.424054},{"c":78.53,"h":78.55,"l":78.445,"n":91,"o":78.445,"t":"2026-10-21T16:15:00Z","v":2548,"vw":78.514583},{"c":78.6254,"h":78.68,"l":78.39,"n":223,"o":78.41,"t":"2026-10-21T16:20:00Z","v":9591,"vw":78.533205},{"c":78.65,"h":78.77,"l":78.615,"n":101,"o":78.66,"t":"2026-10-21T16:30:00Z","v":2996,"vw":78.6575},{"c":78.73,"h":78.73,"l":78.51,"n":98,"o":78.5601,"t":"2026-10-21T16:35:00Z","v":2021,"vw":78.593948},{"c":78.52,"h":78.75,"l":78.471,"n":78,"o":78.75,"t":"2026-10-21T16:40:00Z","v":2176,"vw":78.565125},{"c":78.575,"h":78.58,"l":78.52,"n":39,"o":78.58,"t":"2026-10-21T16:45:00Z","v":1634,"vw":78.57043},{"c":78.61,"h":78.61,"l":78.49,"n":96,"o":78.57,"t":"2026-10-21T16:50:00Z","v":3451,"vw":78.517308},{"c":78.64,"h":78.69,"l":78.62,"n":45,"o":78.62,"t":"2026-10-21T16:55:00Z","v":1005,"vw":78.666},{"c":78.53,"h":78.645,"l":78.53,"n":34,"o":78.645,"t":"2026-10-21T17:00:00Z","v":1101,"vw":78.559},{"c":78.955,"h":78.955,"l":78.42,"n":169,"o":78.45,"t":"2026-10-21T17:05:00Z","v":12264,"vw":78.786106},{"c":78.89,"h":78.975,"l":78.87,"n":82,"o":78.975,"t":"2026-10-21T17:10:00Z","v":3831,"vw":78.917035},{"c":78.895,"h":78.895,"l":78.89,"n":61,"o":78.89,"t":"2026-10-21T17:15:00Z","v":2921,"vw":78.891433},{"c":78.75,"h":78.86,"l":78.625,"n":71,"o":78.8,"t":"2026-10-21T17:20:00Z","v":3654,"vw":78.777246},{"c":78.75,"h":78.75,"l":78.75,"n":15,"o":78.75,"t":"2026-10-21T17:25:00Z","v":384,"vw":78.75},{"c":78.81,"h":78.81,"l":78.74,"n":83,"o":78.805,"t":"2026-10-21T17:30:00Z","v":1967,"vw":78.791504},{"c":78.82,"h":78.89,"l":78.815,"n":98,"o":78.815,"t":"2026-10-21T17:35:00Z","v":3089,"vw":78.846945},{"c":78.83,"h":78.92,"l":78.78,"n":121,"o":78.83,"t":"2026-10-21T17:40:00Z","v":4132,"vw":78.812679},{"c":78.92,"h":78.92,"l":78.78,"n":138,"o":78.78,"t":"2026-10-21T17:45:00Z","v":4560,"vw":78.864722},{"c":79.06,"h":79.13,"l":78.92,"n":92,"o":78.92,"t":"2026-10-21T17:50:00Z","v":2692,"vw":79.019326},{"c":79.05,"h":79.135,"l":79.05,"n":59,"o":79.135,"t":"2026-10-21T17:55:00Z","v":1850,"vw":79.103571},{"c":79.15,"h":79.15,"l":79.04,"n":109,"o":79.06,"t":"2026-10-21T18:00:00Z","v":2574,"vw":79.113287},{"c":79.15,"h":79.225,"l":79.15,"n":80,"o":79.225,"t":"2026-10-21T18:05:00Z","v":1919,"vw":79.1825},{"c":79.225,"h":79.225,"l":79.225,"n":19,"o":79.225,"t":"2026-10-21T18:10:00Z","v":255,"vw":79.225},{"c":79.19,"h":79.3,"l":79.16,"n":54,"o":79.24,"t":"2026-10-21T18:15:00Z","v":1681,"vw":79.201111},{"c":79.27,"h":79.28,"l":79.2,"n":77,"o":79.2,"t":"2026-10-21T18:20:00Z","v":1845,"vw":79.234444},{"c":79.16,"h":79.3,"l":79.16,"n":81,"o":79.3,"t":"2026-10-21T18:25:00Z","v":2106,"vw":79.212441},{"c":79.2,"h":79.2,"l":79.16,"n":49,"o":79.16,"t":"2026-10-21T18:30:00Z","v":1119,"vw":79.179512},{"c":79.12,"h":79.18,"l":79.12,"n":24,"o":79.18,"t":"2026-10-21T18:35:00Z","v":423,"vw":79.15},{"c":79.07,"h":79.14,"l":79.06,"n":43,"o":79.06,"t":"2026-10-21T18:40:00Z","v":834,"vw":79.09},{"c":79.01,"h":79.12,"l":78.99,"n":190,"o":79.115,"t":"2026-10-21T18:45:00Z","v":4391,"vw":79.039144},{"c":79.04,"h":79.04,"l":78.98,"n":74,"o":78.98,"t":"2026-10-21T18:50:00Z","v":1376,"vw":79.021},{"c":78.7,"h":78.93,"l":78.67,"n":259,"o":78.93,"t":"2026-10-21T18:55:00Z","v":6031,"vw":78.740679},{"c":78.285,"h":78.59,"l":78.24,"n":184,"o":78.59,"t":"2026-10-21T19:00:00Z","v":5962,"vw":78.458289},{"c":78.21,"h":78.38,"l":78.065,"n":184,"o":78.2,"t":"2026-10-21T19:05:00Z","v":5136,"vw":78.254533},{"c":78.19,"h":78.225,"l":78.03,"n":303,"o":78.19,"t":"2026-10-21T19:10:00Z","v":9680,"vw":78.149053},{"c":78.12,"h":78.26,"l":78.12,"n":146,"o":78.18,"t":"2026-10-21T19:15:00Z","v":3446,"vw":78.198077},{"c":78.07,"h":78.23,"l":78.005,"n":187,"o":78.22,"t":"2026-10-21T19:20:00Z","v":6806,"vw":78.095104},{"c":78.28,"h":78.28,"l":78.15,"n":122,"o":78.15,"t":"2026-10-21T19:25:00Z","v":3739,"vw":78.212582},{"c":78.175,"h":78.34,"l":78.135,"n":185,"o":78.3,"t":"2026-10-21T19:30:00Z","v":6833,"vw":78.256301},{"c":78.28,"h":78.33,"l":78.195,"n":258,"o":78.195,"t":"2026-10-21T19:35:00Z","v":10059,"vw":78.273924},{"c":78.29,"h":78.33,"l":78.23,"n":321,"o":78.3,"t":"2026-10-21T19:40:00Z","v":10705,"vw":78.259049},{"c":78.45,"h":78.45,"l":78.285,"n":305,"o":78.29,"t":"2026-10-21T19:45:00Z","v":9593,"vw":78.346187},{"c":78.75,"h":78.75,"l":78.525,"n":520,"o":78.525,"t":"2026-10-21T19:50:00Z","v":27875,"vw":78.611942},{"c":78.44,"h":78.67,"l":78.44,"n":1223,"o":78.67,"t":"2026-10-21T19:55:00Z","v":68660,"vw":78.549916},{"c":78.44,"h":78.44,"l":78.44,"n":36,"o":78.44,"t":"2026-10-21T20:00:00Z","v":133435,"vw":78.44},{"c":78.35,"h":78.7,"l":78.35,"n":29,"o":78.7,"t":"2026-10-22T13:30:00Z","v":2226,"vw":78.639895},{"c":78.63,"h":78.63,"l":78.63,"n":14,"o":78.63,"t":"2026-10-22T13:35:00Z","v":257,"vw":78.63},{"c":78.78,"h":78.78,"l":78.655,"n":20,"o":78.655,"t":"2026-10-22T13:40:00Z","v":488,"vw":78.68625},{"c":79.035,"h":79.33,"l":79,"n":101,"o":79,"t":"2026-10-22T13:50:00Z","v":1613,"vw":79.152363},{"c":79.41,"h":79.41,"l":79.215,"n":73,"o":79.28,"t":"2026-10-22T13:55:00Z","v":2703,"vw":79.338016},{"c":79.35,"h":79.35,"l":79.35,"n":15,"o":79.35,"t":"2026-10-22T14:00:00Z","v":242,"vw":79.35},{"c":79.315,"h":79.37,"l":79.315,"n":17,"o":79.37,"t":"2026-10-22T14:05:00Z","v":485,"vw":79.3425},{"c":79.485,"h":79.495,"l":79.09,"n":75,"o":79.2025,"t":"2026-10-22T14:10:00Z","v":1933,"vw":79.392761},{"c":79.465,"h":79.8,"l":79.465,"n":20,"o":79.79,"t":"2026-10-22T14:15:00Z","v":576,"vw":79.675191},{"c":79.31,"h":79.76,"l":79.265,"n":126,"o":79.65,"t":"2026-10-22T14:25:00Z","v":4449,"vw":79.43},{"c":79.375,"h":79.4,"l":79.28,"n":133,"o":79.325,"t":"2026-10-22T14:30:00Z","v":3754,"vw":79.35575},{"c":79.52,"h":79.61,"l":79.52,"n":63,"o":79.61,"t":"2026-10-22T14:40:00Z","v":733,"vw":79.58},{"c":79.555,"h":79.56,"l":79.47,"n":57,"o":79.47,"t":"2026-10-22T14:45:00Z","v":817,"vw":79.528333},{"c":79.55,"h":79.755,"l":79.55,"n":145,"o":79.66,"t":"2026-10-22T14:50:00Z","v":4400,"vw":79.650923},{"c":79.735,"h":79.735,"l":79.615,"n":31,"o":79.615,"t":"2026-10-22T14:55:00Z","v":429,"vw":79.675},{"c":79.735,"h":79.735,"l":79.735,"n":23,"o":79.735,"t":"2026-10-22T15:00:00Z","v":367,"vw":79.735},{"c":79.77,"h":79.77,"l":79.77,"n":24,"o":79.77,"t":"2026-10-22T15:05:00Z","v":388,"vw":79.77},{"c":79.68,"h":79.9,"l":79.68,"n":80,"o":79.865,"t":"2026-10-22T15:10:00Z","v":1644,"vw":79.85875},{"c":80.135,"h":80.135,"l":79.995,"n":43,"o":79.995,"t":"2026-10-22T15:15:00Z","v":594,"vw":80.088333},{"c":80.57,"h":80.57,"l":80.22,"n":85,"o":80.225,"t":"2026-10-22T15:20:00Z","v":3432,"vw":80.289352},{"c":80.73,"h":80.73,"l":80.41,"n":134,"o":80.45,"t":"2026-10-22T15:25:00Z","v":4829,"vw":80.573088},{"c":80.7925,"h":80.825,"l":80.57,"n":118,"o":80.67,"t":"2026-10-22T15:30:00Z","v":3239,"vw":80.694565},{"c":80.695,"h":80.785,"l":80.54,"n":124,"o":80.705,"t":"2026-10-22T15:35:00Z","v":3243,"vw":80.665838},{"c":80.615,"h":80.71,"l":80.43,"n":205,"o":80.71,"t":"2026-10-22T15:40:00Z","v":9651,"vw":80.6091},{"c":80.605,"h":80.73,"l":80.535,"n":61,"o":80.62,"t":"2026-10-22T15:45:00Z","v":2297,"vw":80.62279},{"c":80.64,"h":80.74,"l":80.6206,"n":74,"o":80.635,"t":"2026-10-22T15:50:00Z","v":1672,"vw":80.651393},{"c":80.995,"h":80.995,"l":80.62,"n":223,"o":80.65,"t":"2026-10-22T15:55:00Z","v":14572,"vw":80.73797},{"c":80.9,"h":81.05,"l":80.83,"n":203,"o":80.885,"t":"2026-10-22T16:00:00Z","v":7504,"vw":80.932095},{"c":80.99,"h":80.99,"l":80.83,"n":140,"o":80.85,"t":"2026-10-22T16:05:00Z","v":4020,"vw":80.88147},{"c":81.01,"h":81.095,"l":81.01,"n":50,"o":81.095,"t":"2026-10-22T16:10:00Z","v":1219,"vw":81.038504},{"c":80.9,"h":81.055,"l":80.865,"n":126,"o":81.035,"t":"2026-10-22T16:15:00Z","v":4035,"vw":80.953542},{"c":80.78,"h":80.965,"l":80.67,"n":112,"o":80.965,"t":"2026-10-22T16:20:00Z","v":3899,"vw":80.794748},{"c":80.92,"h":80.92,"l":80.74,"n":102,"o":80.825,"t":"2026-10-22T16:25:00Z","v":3074,"vw":80.843607},{"c":80.85,"h":80.91,"l":80.8,"n":54,"o":80.91,"t":"2026-10-22T16:30:00Z","v":1727,"vw":80.861},{"c":80.46,"h":80.915,"l":80.43,"n":156,"o":80.915,"t":"2026-10-22T16:35:00Z","v":5301,"vw":80.652865},{"c":80.455,"h":80.46,"l":80.455,"n":38,"o":80.46,"t":"2026-10-22T16:40:00Z","v":832,"vw":80.458333},{"c":80.535,"h":80.535,"l":80.415,"n":75,"o":80.415,"t":"2026-10-22T16:45:00Z","v":2086,"vw":80.483051},{"c":80.74,"h":80.74,"l":80.45,"n":88,"o":80.54,"t":"2026-10-22T16:50:00Z","v":2841,"vw":80.577941},{"c":80.74,"h":80.79,"l":80.74,"n":92,"o":80.79,"t":"2026-10-22T16:55:00Z","v":1663,"vw":80.752605},{"c":80.575,"h":80.7,"l":80.5,"n":127,"o":80.65,"t":"2026-10-22T17:00:00Z","v":2988,"vw":80.596963},{"c":80.565,"h":80.6,"l":80.45,"n":93,"o":80.495,"t":"2026-10-22T17:05:00Z","v":3879,"vw":80.549933},{"c":80.35,"h":80.565,"l":80.34,"n":122,"o":80.565,"t":"2026-10-22T17:10:00Z","v":6204,"vw":80.444432},{"c":80.35,"h":80.385,"l":80.24,"n":137,"o":80.35,"t":"2026-10-22T17:15:00Z","v":4909,"vw":80.338587},{"c":80.255,"h":80.36,"l":80.2,"n":82,"o":80.35,"t":"2026-10-22T17:20:00Z","v":2294,"vw":80.30068},{"c":80.25,"h":80.305,"l":80.145,"n":51,"o":80.145,"t":"2026-10-22T17:25:00Z","v":1645,"vw":80.227273},{"c":80.555,"h":80.555,"l":80.255,"n":164,"o":80.255,"t":"2026-10-22T17:30:00Z","v":6905,"vw":80.370126},{"c":80.5,"h":80.51,"l":80.34,"n":159,"o":80.41,"t":"2026-10-22T17:35:00Z","v":22696,"vw":80.422627},{"c":80.52,"h":80.59,"l":80.46,"n":51,"o":80.46,"t":"2026-10-22T17:40:00Z","v":1863,"vw":80.522012},{"c":80.49,"h":80.59,"l":80.49,"n":73,"o":80.59,"t":"2026-10-22T17:45:00Z","v":1513,"vw":80.556471},{"c":80.575,"h":80.575,"l":80.49,"n":110,"o":80.49,"t":"2026-10-22T17:50:00Z","v":5335,"vw":80.555845},{"c":80.5,"h":80.59,"l":80.47,"n":87,"o":80.59,"t":"2026-10-22T17:55:00Z","v":3804,"vw":80.504589},{"c":80.52,"h":80.52,"l":80.42,"n":110,"o":80.5,"t":"2026-10-22T18:00:00Z","v":5095,"vw":80.488184},{"c":80.52,"h":80.6,"l":80.5,"n":136,"o":80.5,"t":"2026-10-22T18:05:00Z","v":6645,"vw":80.5624},{"c":80.53,"h":80.552,"l":80.415,"n":94,"o":80.46,"t":"2026-10-22T18:10:00Z","v":5483,"vw":80.467919},{"c":80.55,"h":80.675,"l":80.5,"n":106,"o":80.5,"t":"2026-10-22T18:15:00Z","v":5098,"vw":80.593889},{"c":80.825,"h":80.825,"l":80.56,"n":153,"o":80.61,"t":"2026-10-22T18:20:00Z","v":5335,"vw":80.613543},{"c":80.82,"h":80.845,"l":80.69,"n":66,"o":80.81,"t":"2026-10-22T18:25:00Z","v":1353,"vw":80.782143},{"c":80.81,"h":80.845,"l":80.66,"n":74,"o":80.715,"t":"2026-10-22T18:30:00Z","v":3414,"vw":80.754736},{"c":80.8325,"h":80.8325,"l":80.72,"n":37,"o":80.74,"t":"2026-10-22T18:35:00Z","v":2201,"vw":80.7475},{"c":80.725,"h":80.81,"l":80.71,"n":44,"o":80.755,"t":"2026-10-22T18:40:00Z","v":1472,"vw":80.747222},{"c":80.73,"h":80.78,"l":80.7,"n":88,"o":80.725,"t":"2026-10-22T18:45:00Z","v":3077,"vw":80.741389},{"c":80.805,"h":80.88,"l":80.76,"n":93,"o":80.78,"t":"2026-10-22T18:50:00Z","v":2882,"vw":80.802968},{"c":80.815,"h":80.82,"l":80.75,"n":62,"o":80.75,"t":"2026-10-22T18:55:00Z","v":2563,"vw":80.779159},{"c":80.805,"h":80.825,"l":80.79,"n":111,"o":80.825,"t":"2026-10-22T19:00:00Z","v":2599,"vw":80.803183},{"c":81.01,"h":81.02,"l":80.76,"n":158,"o":80.81,"t":"2026-10-22T19:05:00Z","v":5366,"vw":80.866201},{"c":80.855,"h":81.01,"l":80.855,"n":107,"o":81.01,"t":"2026-10-22T19:10:00Z","v":3039,"vw":80.901898},{"c":81.015,"h":81.12,"l":80.82,"n":155,"o":80.855,"t":"2026-10-22T19:15:00Z","v":6349,"vw":80.916208},{"c":81.025,"h":81.08,"l":80.97,"n":81,"o":81.015,"t":"2026-10-22T19:20:00Z","v":3014,"vw":81.017218},{"c":80.995,"h":81.07,"l":80.945,"n":175,"o":81.02,"t":"2026-10-22T19:25:00Z","v":4753,"vw":81.001196},{"c":81.12,"h":81.205,"l":80.94,"n":215,"o":81,"t":"2026-10-22T19:30:00Z","v":7907,"vw":81.058103},{"c":81.11,"h":81.19,"l":81.03,"n":236,"o":81.115,"t":"2026-10-22T19:35:00Z","v":11038,"vw":81.106683},{"c":81.275,"h":81.42,"l":81.09,"n":185,"o":81.105,"t":"2026-10-22T19:40:00Z","v":8449,"vw":81.225725},{"c":81.04,"h":81.42,"l":80.97,"n":470,"o":81.28,"t":"2026-10-22T19:45:00Z","v":23514,"vw":81.114074},{"c":81.155,"h":81.36,"l":80.95,"n":527,"o":80.99,"t":"2026-10-22T19:50:00Z","v":28982,"vw":81.171639},{"c":81.3,"h":81.38,"l":81.05,"n":1233,"o":81.14,"t":"2026-10-22T19:55:00Z","v":63763,"vw":81.239748},{"c":81.27,"h":81.27,"l":81.27,"n":26,"o":81.27,"t":"2026-10-22T20:00:00Z","v":118261,"vw":81.27},{"c":81.27,"h":81.27,"l":81.27,"n":1,"o":81.27,"t":"2026-10-22T20:30:00Z","v":100,"vw":81.27}],"history":[{"c":52.77,"h":53.77,"l":52.48,"n":6787,"o":53.52,"t":"2024-10-21T04:00:00Z","v":402688,"vw":52.791505},{"c":53.33,"h":53.39,"l":52.47,"n":4309,"o":52.73,"t":"2024-10-22T04:00:00Z","v":199479,"vw":53.207199},{"c":53,"h":53.26,"l":52.7,"n":6699,"o":52.92,"t":"2024-10-23T04:00:00Z","v":327767,"vw":52.986748},{"c":52.92,"h":53.84,"l":52.575,"n":8598,"o":53,"t":"2024-10-24T04:00:00Z","v":520248,"vw":53.051723},{"c":53,"h":53.46,"l":52.82,"n":5420,"o":53.24,"t":"2024-10-25T04:00:00Z","v":248579,"vw":53.045373},{"c":53.16,"h":53.92,"l":53.12,"n":6930,"o":53.43,"t":"2024-10-28T04:00:00Z","v":419764,"vw":53.312715},{"c":52.97,"h":53.66,"l":52.38,"n":11025,"o":53.16,"t":"2024-10-29T04:00:00Z","v":679567,"vw":52.984036},{"c":51.34,"h":57.3498,"l":50.3,"n":24097,"o":55.23,"t":"2024-10-30T04:00:00Z","v":1728634,"vw":53.376635},{"c":51.62,"h":52.38,"l":50.69,"n":8867,"o":51.08,"t":"2024-10-31T04:00:00Z","v":523332,"vw":51.60829},{"c":51.13,"h":51.9,"l":50.22,"n":8171,"o":51.21,"t":"2024-11-01T04:00:00Z","v":441992,"vw":50.921747},{"c":49.01,"h":50.88,"l":48.72,"n":13694,"o":50.88,"t":"2024-11-04T05:00:00Z","v":818788,"vw":49.239321},{"c":49.69,"h":49.71,"l":48.48,"n":12766,"o":48.82,"t":"2024-11-05T05:00:00Z","v":644101,"vw":49.320809},{"c":52.1,"h":52.3,"l":50.19,"n":14003,"o":51.69,"t":"2024-11-06T05:00:00Z","v":840329,"vw":51.38747},{"c":51.98,"h":53.08,"l":51.53,"n":9695,"o":52.43,"t":"2024-11-07T05:00:00Z","v":439388,"vw":52.125872},{"c":51.63,"h":53.11,"l":51.51,"n":8248,"o":51.91,"t":"2024-11-08T05:00:00Z","v":341476,"vw":51.97674},{"c":51.81,"h":52.275,"l":51.15,"n":8898,"o":51.71,"t":"2024-11-11T05:00:00Z","v":445615,"vw":51.766952},{"c":53,"h":55.32,"l":52,"n":11811,"o":52,"t":"2024-11-12T05:00:00Z","v":631111,"vw":53.135739},{"c":53.58,"h":54.19,"l":52.35,"n":8267,"o":52.91,"t":"2024-11-13T05:00:00Z","v":447981,"vw":53.640612},{"c":52.32,"h":53.83,"l":52.2,"n":8247,"o":53.55,"t":"2024-11-14T05:00:00Z","v":505515,"vw":52.840642},{"c":52.1,"h":52.46,"l":51.41,"n":6523,"o":52.46,"t":"2024-11-15T05:00:00Z","v":357203,"vw":51.928678},{"c":52.53,"h":52.85,"l":51.87,"n":8568,"o":51.9,"t":"2024-11-18T05:00:00Z","v":536047,"vw":52.477592},{"c":51.36,"h":52.43,"l":51.295,"n":8294,"o":51.95,"t":"2024-11-19T05:00:00Z","v":321704,"vw":51.793219},{"c":50.05,"h":51.75,"l":49.98,"n":8035,"o":51.28,"t":"2024-11-20T05:00:00Z","v":395983,"vw":50.423274},{"c":51.7,"h":51.8,"l":49.66,"n":10911,"o":50.14,"t":"2024-11-21T05:00:00Z","v":585259,"vw":51.138721},{"c":51.32,"h":51.8732,"l":50.55,"n":7530,"o":51.65,"t":"2024-11-22T05:00:00Z","v":400585,"vw":51.200166},{"c":51.75,"h":52.73,"l":51.49,"n":8410,"o":51.49,"t":"2024-11-25T05:00:00Z","v":415981,"vw":51.93389},{"c":50.69,"h":51.65,"l":50.49,"n":8089,"o":51.62,"t":"2024-11-26T05:00:00Z","v":486088,"vw":50.873822},{"c":52.48,"h":52.66,"l":50.57,"n":9014,"o":50.57,"t":"2024-11-27T05:00:00Z","v":486531,"vw":52.179906},{"c":52.5,"h":53.345,"l":52.1,"n":4954,"o":53,"t":"2024-11-29T05:00:00Z","v":269280,"vw":52.529316},{"c":52.29,"h":52.59,"l":51.93,"n":9238,"o":52.42,"t":"2024-12-02T05:00:00Z","v":389392,"vw":52.256975},{"c":51.62,"h":52.3,"l":51.31,"n":8396,"o":52.12,"t":"2024-12-03T05:00:00Z","v":410662,"vw":51.615402},{"c":51.19,"h":51.97,"l":51.02,"n":7098,"o":51.62,"t":"2024-12-04T05:00:00Z","v":492082,"vw":51.348717},{"c":50.5,"h":51.285,"l":50.25,"n":8733,"o":50.98,"t":"2024-12-05T05:00:00Z","v":496338,"vw":50.562195},{"c":49.71,"h":50.85,"l":49.29,"n":8360,"o":50.51,"t":"2024-12-06T05:00:00Z","v":504805,"vw":49.704287},{"c":49.98,"h":50.58,"l":49.62,"n":11554,"o":49.85,"t":"2024-12-09T05:00:00Z","v":550207,"vw":50.0436},{"c":50.04,"h":50.455,"l":49.55,"n":10545,"o":50,"t":"2024-12-10T05:00:00Z","v":460875,"vw":50.109209},{"c":51.49,"h":51.66,"l":50.13,"n":13176,"o":50.13,"t":"2024-12-11T05:00:00Z","v":874520,"vw":51.200489},{"c":52.11,"h":52.7,"l":51.15,"n":8940,"o":51.27,"t":"2024-12-12T05:00:00Z","v":1176702,"vw":52.102402},{"c":51.5,"h":52.28,"l":51.035,"n":8135,"o":51.97,"t":"2024-12-13T05:00:00Z","v":515221,"vw":51.851598},{"c":50.15,"h":51.515,"l":49.6401,"n":10264,"o":51.25,"t":"2024-12-16T05:00:00Z","v":520964,"vw":50.286757},{"c":49.94,"h":50.795,"l":49.49,"n":10998,"o":49.89,"t":"2024-12-17T05:00:00Z","v":542908,"vw":49.978724},{"c":47.59,"h":50.1,"l":47.555,"n":11433,"o":50.1,"t":"2024-12-18T05:00:00Z","v":566620,"vw":48.408228},{"c":47.49,"h":47.8,"l":45.95,"n":12653,"o":47.78,"t":"2024-12-19T05:00:00Z","v":666691,"vw":47.085837},{"c":47.59,"h":49.32,"l":47.03,"n":15031,"o":47.03,"t":"2024-12-20T05:00:00Z","v":1387307,"vw":48.033736},{"c":46.99,"h":47.55,"l":46.44,"n":9328,"o":47.45,"t":"2024-12-23T05:00:00Z","v":432052,"vw":46.900652},{"c":46.75,"h":47.15,"l":46.61,"n":3159,"o":47.15,"t":"2024-12-24T05:00:00Z","v":132393,"vw":46.807438},{"c":47.06,"h":47.25,"l":46.29,"n":6339,"o":46.66,"t":"2024-12-26T05:00:00Z","v":322301,"vw":47.006462},{"c":46.56,"h":47.08,"l":46.09,"n":7528,"o":46.76,"t":"2024-12-27T05:00:00Z","v":383072,"vw":46.431261},{"c":45.7,"h":46.4,"l":45.68,"n":7046,"o":46.4,"t":"2024-12-30T05:00:00Z","v":332903,"vw":45.92671},{"c":46.31,"h":46.52,"l":45.75,"n":5254,"o":45.99,"t":"2024-12-31T05:00:00Z","v":261713,"vw":46.268909},{"c":46.65,"h":47.92,"l":46.345,"n":8112,"o":46.74,"t":"2025-01-02T05:00:00Z","v":361611,"vw":46.959935},{"c":47.27,"h":47.43,"l":46.3,"n":6618,"o":46.75,"t":"2025-01-03T05:00:00Z","v":302087,"vw":47.107582},{"c":47.55,"h":48.18,"l":47.12,"n":8215,"o":47.18,"t":"2025-01-06T05:00:00Z","v":352911,"vw":47.662361},{"c":47.03,"h":47.79,"l":46.55,"n":8374,"o":47.58,"t":"2025-01-07T05:00:00Z","v":400057,"vw":47.002064},{"c":48.04,"h":48.13,"l":46.77,"n":7754,"o":46.81,"t":"2025-01-08T05:00:00Z","v":455859,"vw":47.867803},{"c":46.66,"h":47.9,"l":46.33,"n":8436,"o":47.35,"t":"2025-01-10T05:00:00Z","v":337088,"vw":46.750257},{"c":47.32,"h":47.53,"l":46.02,"n":8071,"o":46.55,"t":"2025-01-13T05:00:00Z","v":813502,"vw":47.205287},{"c":47.63,"h":48.18,"l":47.045,"n":9285,"o":47.54,"t":"2025-01-14T05:00:00Z","v":639459,"vw":47.636619},{"c":47.63,"h":48.73,"l":47.55,"n":9947,"o":48.41,"t":"2025-01-15T05:00:00Z","v":554633,"vw":48.0384},{"c":47.98,"h":48.13,"l":47.23,"n":7664,"o":47.55,"t":"2025-01-16T05:00:00Z","v":409756,"vw":47.806707},{"c":48.3,"h":48.7,"l":47.99,"n":8878,"o":48.36,"t":"2025-01-17T05:00:00Z","v":550520,"vw":48.355397},{"c":49.21,"h":49.2584,"l":48.41,"n":7279,"o":48.68,"t":"2025-01-21T05:00:00Z","v":324576,"vw":48.904881},{"c":48.65,"h":49.455,"l":48.225,"n":9996,"o":48.86,"t":"2025-01-22T05:00:00Z","v":407487,"vw":48.774648},{"c":48.82,"h":49.225,"l":48.345,"n":9139,"o":48.62,"t":"2025-01-23T05:00:00Z","v":486916,"vw":48.680264},{"c":48.15,"h":48.97,"l":47.75,"n":13173,"o":48.52,"t":"2025-01-24T05:00:00Z","v":833230,"vw":48.015455},{"c":49.53,"h":50.45,"l":47.9,"n":8833,"o":48.24,"t":"2025-01-27T05:00:00Z","v":604065,"vw":49.47074},{"c":50.53,"h":51.645,"l":49.67,"n":12083,"o":49.75,"t":"2025-01-28T05:00:00Z","v":612180,"vw":50.531727},{"c":50.73,"h":50.94,"l":50.27,"n":8484,"o":50.34,"t":"2025-01-29T05:00:00Z","v":310284,"vw":50.603695},{"c":50.64,"h":52.08,"l":50.61,"n":8482,"o":51,"t":"2025-01-30T05:00:00Z","v":351584,"vw":50.954924},{"c":49.95,"h":51.08,"l":49.815,"n":9351,"o":50.31,"t":"2025-01-31T05:00:00Z","v":598187,"vw":50.279284},{"c":48.06,"h":49.54,"l":48.06,"n":10317,"o":49.15,"t":"2025-02-03T05:00:00Z","v":390115,"vw":48.486138},{"c":48.25,"h":48.86,"l":48,"n":7597,"o":48,"t":"2025-02-04T05:00:00Z","v":268703,"vw":48.344642},{"c":48.72,"h":49.06,"l":48.01,"n":6632,"o":48.36,"t":"2025-02-05T05:00:00Z","v":266410,"vw":48.643396},{"c":47.97,"h":48.76,"l":47.48,"n":7705,"o":48.64,"t":"2025-02-06T05:00:00Z","v":302716,"vw":47.931971},{"c":47.82,"h":48.42,"l":47.595,"n":6982,"o":48.07,"t":"2025-02-07T05:00:00Z","v":559777,"vw":48.017747},{"c":48.51,"h":48.57,"l":47.64,"n":9416,"o":47.94,"t":"2025-02-10T05:00:00Z","v":541065,"vw":48.141354},{"c":47.83,"h":49.9,"l":47.745,"n":7587,"o":49.26,"t":"2025-02-11T05:00:00Z","v":335026,"vw":47.956497},{"c":47.65,"h":47.72,"l":46.87,"n":7330,"o":47.39,"t":"2025-02-12T05:00:00Z","v":327505,"vw":47.477251},{"c":47.62,"h":48.7356,"l":47.1,"n":8469,"o":48.03,"t":"2025-02-13T05:00:00Z","v":313371,"vw":47.54532},{"c":47.68,"h":49.96,"l":47.52,"n":5367,"o":48.37,"t":"2025-02-14T05:00:00Z","v":340655,"vw":47.728569},{"c":47.21,"h":47.895,"l":46.86,"n":9518,"o":47.63,"t":"2025-02-18T05:00:00Z","v":468064,"vw":47.278778},{"c":47.51,"h":47.54,"l":46.75,"n":9828,"o":46.96,"t":"2025-02-19T05:00:00Z","v":565277,"vw":47.199344},{"c":47.99,"h":48.205,"l":47.285,"n":9964,"o":47.36,"t":"2025-02-20T05:00:00Z","v":461444,"vw":47.84153},{"c":47.44,"h":48.4,"l":47.24,"n":11021,"o":48.16,"t":"2025-02-21T05:00:00Z","v":493509,"vw":47.55473},{"c":49.5,"h":49.795,"l":47.29,"n":17956,"o":47.51,"t":"2025-02-24T05:00:00Z","v":1308158,"vw":49.210448},{"c":41.7,"h":47.485,"l":40.51,"n":35089,"o":46.89,"t":"2025-02-25T05:00:00Z","v":2800497,"vw":42.004815},{"c":41.45,"h":42.38,"l":40.37,"n":24525,"o":41.01,"t":"2025-02-26T05:00:00Z","v":1604643,"vw":41.457715},{"c":40.93,"h":41.82,"l":40.66,"n":13532,"o":41.45,"t":"2025-02-27T05:00:00Z","v":857731,"vw":41.048606},{"c":41.63,"h":41.67,"l":40.67,"n":13075,"o":41.05,"t":"2025-02-28T05:00:00Z","v":807916,"vw":41.265206},{"c":41.72,"h":42.32,"l":41.0636,"n":14625,"o":42.23,"t":"2025-03-03T05:00:00Z","v":575971,"vw":41.794023},{"c":41.56,"h":42.595,"l":41.295,"n":14398,"o":41.41,"t":"2025-03-04T05:00:00Z","v":648238,"vw":41.649073},{"c":40.87,"h":42.75,"l":40.68,"n":13321,"o":41.91,"t":"2025-03-05T05:00:00Z","v":707490,"vw":41.105534},{"c":39.99,"h":41.14,"l":39.42,"n":20278,"o":40.47,"t":"2025-03-06T05:00:00Z","v":1042536,"vw":39.972352},{"c":39.17,"h":40.42,"l":38.91,"n":19323,"o":39.85,"t":"2025-03-07T05:00:00Z","v":1043369,"vw":39.275984},{"c":37.02,"h":39.305,"l":36.85,"n":23439,"o":39.1,"t":"2025-03-10T04:00:00Z","v":1184214,"vw":37.49003},{"c":39.06,"h":39.2,"l":37.05,"n":21113,"o":37.13,"t":"2025-03-11T04:00:00Z","v":1320494,"vw":38.678143},{"c":39.07,"h":39.51,"l":38.53,"n":16733,"o":39.18,"t":"2025-03-12T04:00:00Z","v":947789,"vw":39.055977},{"c":38.56,"h":39.27,"l":38.4,"n":11192,"o":38.99,"t":"2025-03-13T04:00:00Z","v":616612,"vw":38.645436},{"c":39.24,"h":39.475,"l":38.725,"n":10233,"o":38.78,"t":"2025-03-14T04:00:00Z","v":514619,"vw":39.184008},{"c":41.41,"h":41.715,"l":39.44,"n":19269,"o":39.5,"t":"2025-03-17T04:00:00Z","v":1130919,"vw":41.126623},{"c":40.41,"h":41.435,"l":40.08,"n":10846,"o":41.11,"t":"2025-03-18T04:00:00Z","v":642563,"vw":40.502435},{"c":40.84,"h":40.9,"l":40.245,"n":12622,"o":40.4,"t":"2025-03-19T04:00:00Z","v":706127,"vw":40.717095},{"c":40.43,"h":41.02,"l":39.86,"n":11943,"o":40.48,"t":"2025-03-20T04:00:00Z","v":716280,"vw":40.344661},{"c":39.48,"h":40.245,"l":39.16,"n":14407,"o":39.91,"t":"2025-03-21T04:00:00Z","v":1140685,"vw":39.607231},{"c":40.37,"h":40.89,"l":40.08,"n":12719,"o":40.08,"t":"2025-03-24T04:00:00Z","v":595226,"vw":40.401218},{"c":39.92,"h":40.76,"l":39.59,"n":10078,"o":40.32,"t":"2025-03-25T04:00:00Z","v":458433,"vw":40.066213},{"c":39.9,"h":40.09,"l":39.555,"n":8513,"o":40.06,"t":"2025-03-26T04:00:00Z","v":373375,"vw":39.873685},{"c":39.62,"h":40.3,"l":39.39,"n":8378,"o":39.73,"t":"2025-03-27T04:00:00Z","v":487665,"vw":39.644391},{"c":39.13,"h":39.63,"l":39.03,"n":7550,"o":39.48,"t":"2025-03-28T04:00:00Z","v":320232,"vw":39.182422},{"c":39.28,"h":39.53,"l":38.53,"n":10705,"o":38.74,"t":"2025-03-31T04:00:00Z","v":613672,"vw":39.034401},{"c":39.03,"h":39.36,"l":38.59,"n":11117,"o":39.18,"t":"2025-04-01T04:00:00Z","v":532227,"vw":39.002227},{"c":39.5,"h":39.74,"l":38.47,"n":8181,"o":38.59,"t":"2025-04-02T04:00:00Z","v":492975,"vw":39.293291},{"c":37.48,"h":38.5,"l":37.19,"n":16596,"o":38.28,"t":"2025-04-03T04:00:00Z","v":856112,"vw":37.679614},{"c":35.95,"h":36.48,"l":35.24,"n":23362,"o":36.18,"t":"2025-04-04T04:00:00Z","v":1262294,"vw":35.828026},{"c":35.4,"h":37.11,"l":34.03,"n":19320,"o":35,"t":"2025-04-07T04:00:00Z","v":1382784,"vw":35.48689},{"c":33.85,"h":37.5,"l":33.41,"n":20393,"o":37.5,"t":"2025-04-08T04:00:00Z","v":1002279,"vw":34.353903},{"c":35.72,"h":35.72,"l":32.48,"n":22754,"o":33.34,"t":"2025-04-09T04:00:00Z","v":1966804,"vw":34.72382},{"c":34.14,"h":35.31,"l":33.47,"n":15310,"o":35.01,"t":"2025-04-10T04:00:00Z","v":671016,"vw":34.215932},{"c":33.96,"h":35.67,"l":32.645,"n":19202,"o":34.29,"t":"2025-04-11T04:00:00Z","v":942766,"vw":33.577129},{"c":35.46,"h":35.72,"l":34.165,"n":13592,"o":34.6,"t":"2025-04-14T04:00:00Z","v":694757,"vw":35.227213},{"c":34.8,"h":35.885,"l":34.66,"n":11618,"o":35.41,"t":"2025-04-15T04:00:00Z","v":545986,"vw":35.046326},{"c":35.07,"h":35.54,"l":34.2,"n":10439,"o":34.78,"t":"2025-04-16T04:00:00Z","v":498045,"vw":34.999798},{"c":35.58,"h":35.69,"l":34,"n":11561,"o":34.13,"t":"2025-04-17T04:00:00Z","v":614570,"vw":35.394495},{"c":34.61,"h":35.27,"l":34.24,"n":10439,"o":35.27,"t":"2025-04-21T04:00:00Z","v":529490,"vw":34.57137},{"c":35.46,"h":35.57,"l":34.75,"n":8049,"o":35.09,"t":"2025-04-22T04:00:00Z","v":390562,"vw":35.331431},{"c":36.33,"h":37.305,"l":36.15,"n":12248,"o":36.3,"t":"2025-04-23T04:00:00Z","v":590173,"vw":36.567335},{"c":37.26,"h":37.38,"l":36.02,"n":9349,"o":36.47,"t":"2025-04-24T04:00:00Z","v":471369,"vw":37.105868},{"c":37.26,"h":37.29,"l":36.71,"n":8693,"o":37.11,"t":"2025-04-25T04:00:00Z","v":409635,"vw":37.096936},{"c":37.51,"h":37.74,"l":36.94,"n":9730,"o":37.32,"t":"2025-04-28T04:00:00Z","v":507090,"vw":37.360607},{"c":37.66,"h":37.94,"l":36.53,"n":9127,"o":36.53,"t":"2025-04-29T04:00:00Z","v":492611,"vw":37.650481},{"c":37,"h":37.61,"l":36.73,"n":10905,"o":37.39,"t":"2025-04-30T04:00:00Z","v":679376,"vw":37.112473},{"c":36.79,"h":37.08,"l":36.34,"n":11583,"o":37,"t":"2025-05-01T04:00:00Z","v":679795,"vw":36.821145},{"c":36.78,"h":37.95,"l":36.685,"n":13988,"o":36.9,"t":"2025-05-02T04:00:00Z","v":925924,"vw":36.923508},{"c":36.28,"h":36.99,"l":36.24,"n":23640,"o":36.53,"t":"2025-05-05T04:00:00Z","v":1344505,"vw":36.546774},{"c":35.16,"h":36.31,"l":35,"n":37882,"o":36.05,"t":"2025-05-06T04:00:00Z","v":2386957,"vw":35.434122},{"c":43.5,"h":44,"l":39.36,"n":40654,"o":39.42,"t":"2025-05-07T04:00:00Z","v":3152454,"vw":42.888734},{"c":44.07,"h":44.605,"l":43.24,"n":21712,"o":44.23,"t":"2025-05-08T04:00:00Z","v":1214991,"vw":44.006643},{"c":44.06,"h":44.98,"l":43.88,"n":20308,"o":44.07,"t":"2025-05-09T04:00:00Z","v":1063416,"vw":44.205709},{"c":45.23,"h":45.7709,"l":44.63,"n":21327,"o":45.76,"t":"2025-05-12T04:00:00Z","v":1445006,"vw":45.159152},{"c":44.06,"h":45.19,"l":44.031,"n":16558,"o":45.04,"t":"2025-05-13T04:00:00Z","v":931464,"vw":44.298664},{"c":43.55,"h":44.2893,"l":43.48,"n":13789,"o":43.84,"t":"2025-05-14T04:00:00Z","v":773346,"vw":43.70585},{"c":43.82,"h":43.98,"l":43.08,"n":13686,"o":43.57,"t":"2025-05-15T04:00:00Z","v":718998,"vw":43.623645},{"c":44.4,"h":44.565,"l":43.8,"n":11327,"o":43.86,"t":"2025-05-16T04:00:00Z","v":517238,"vw":44.354483},{"c":43.97,"h":44.34,"l":43.68,"n":10476,"o":43.87,"t":"2025-05-19T04:00:00Z","v":476361,"vw":44.028626},{"c":44.88,"h":45.29,"l":44.38,"n":12938,"o":44.87,"t":"2025-05-20T04:00:00Z","v":742615,"vw":44.862826},{"c":43.66,"h":44.665,"l":43.51,"n":13232,"o":44.38,"t":"2025-05-21T04:00:00Z","v":652610,"vw":43.814472},{"c":43.18,"h":43.62,"l":42.805,"n":11566,"o":43.42,"t":"2025-05-22T04:00:00Z","v":677238,"vw":43.106758},{"c":41.88,"h":42.98,"l":41.725,"n":10200,"o":42.77,"t":"2025-05-23T04:00:00Z","v":602740,"vw":42.072678},{"c":44.02,"h":44.03,"l":42.52,"n":17629,"o":42.52,"t":"2025-05-27T04:00:00Z","v":797057,"vw":43.70244},{"c":42.79,"h":44.13,"l":42.71,"n":11820,"o":43.77,"t":"2025-05-28T04:00:00Z","v":513429,"vw":43.00914},{"c":43.17,"h":43.44,"l":42.54,"n":13549,"o":42.94,"t":"2025-05-29T04:00:00Z","v":589200,"vw":43.126191},{"c":43.25,"h":43.605,"l":42.44,"n":11391,"o":43.02,"t":"2025-05-30T04:00:00Z","v":596572,"vw":43.17118},{"c":43.41,"h":43.53,"l":42.79,"n":13118,"o":43.09,"t":"2025-06-02T04:00:00Z","v":636733,"vw":43.256127},{"c":44.1,"h":44.1475,"l":42.9781,"n":11579,"o":43.47,"t":"2025-06-03T04:00:00Z","v":623155,"vw":43.940392},{"c":44.48,"h":44.53,"l":43.865,"n":10644,"o":44.21,"t":"2025-06-04T04:00:00Z","v":470485,"vw":44.390417},{"c":44.85,"h":45.01,"l":44.14,"n":10806,"o":44.53,"t":"2025-06-05T04:00:00Z","v":580397,"vw":44.787311},{"c":45.95,"h":46.11,"l":45.22,"n":12888,"o":45.22,"t":"2025-06-06T04:00:00Z","v":932281,"vw":45.783599},{"c":46.3,"h":46.64,"l":45.82,"n":13084,"o":46.04,"t":"2025-06-09T04:00:00Z","v":783047,"vw":46.31603},{"c":47.6,"h":47.77,"l":46.34,"n":12209,"o":46.45,"t":"2025-06-10T04:00:00Z","v":675062,"vw":47.35382},{"c":46.7,"h":47.88,"l":46.495,"n":14447,"o":47.46,"t":"2025-06-11T04:00:00Z","v":1019621,"vw":47.008507},{"c":46.63,"h":46.78,"l":46.33,"n":9049,"o":46.39,"t":"2025-06-12T04:00:00Z","v":453668,"vw":46.609803},{"c":45.76,"h":46.47,"l":45.63,"n":8494,"o":46.05,"t":"2025-06-13T04:00:00Z","v":417134,"vw":45.857582},{"c":45.5,"h":46.38,"l":45.3,"n":10213,"o":45.86,"t":"2025-06-16T04:00:00Z","v":409159,"vw":45.667274},{"c":44.35,"h":45.28,"l":44.19,"n":10052,"o":45,"t":"2025-06-17T04:00:00Z","v":472783,"vw":44.562443},{"c":45.17,"h":45.4725,"l":44.01,"n":9980,"o":44.32,"t":"2025-06-18T04:00:00Z","v":669960,"vw":45.022623},{"c":45.51,"h":46.49,"l":44.825,"n":12561,"o":45.7,"t":"2025-06-20T04:00:00Z","v":910276,"vw":45.413948},{"c":45.57,"h":45.8025,"l":44.62,"n":9524,"o":45.34,"t":"2025-06-23T04:00:00Z","v":466773,"vw":45.373905},{"c":46.03,"h":46.235,"l":45.0883,"n":8654,"o":46.04,"t":"2025-06-24T04:00:00Z","v":429794,"vw":45.985036},{"c":45.87,"h":46.38,"l":45.595,"n":7791,"o":45.91,"t":"2025-06-25T04:00:00Z","v":359342,"vw":45.947493},{"c":45.8,"h":46.9199,"l":45.51,"n":8321,"o":45.8,"t":"2025-06-26T04:00:00Z","v":308949,"vw":45.821535},{"c":45.75,"h":46.13,"l":45.15,"n":9644,"o":45.78,"t":"2025-06-27T04:00:00Z","v":703642,"vw":45.781277},{"c":45.02,"h":46.1651,"l":44.28,"n":13105,"o":45.78,"t":"2025-06-30T04:00:00Z","v":706339,"vw":44.91283},{"c":45.75,"h":46.295,"l":44.64,"n":8888,"o":44.64,"t":"2025-07-01T04:00:00Z","v":471611,"vw":45.690553},{"c":46.08,"h":46.22,"l":45.3,"n":8926,"o":45.57,"t":"2025-07-02T04:00:00Z","v":436171,"vw":45.943921},{"c":46.13,"h":46.495,"l":45.89,"n":5531,"o":46.41,"t":"2025-07-03T04:00:00Z","v":243250,"vw":46.155261},{"c":45.58,"h":46.405,"l":45.1966,"n":10623,"o":45.66,"t":"2025-07-07T04:00:00Z","v":502649,"vw":45.718969},{"c":46.66,"h":47.165,"l":45.535,"n":11359,"o":45.58,"t":"2025-07-08T04:00:00Z","v":602331,"vw":46.648043},{"c":47.17,"h":47.22,"l":46.3775,"n":9341,"o":46.66,"t":"2025-07-09T04:00:00Z","v":610701,"vw":46.972494},{"c":46.67,"h":47.42,"l":46.25,"n":11725,"o":47.14,"t":"2025-07-10T04:00:00Z","v":597714,"vw":46.860008},{"c":44.33,"h":46.47,"l":44.3,"n":10159,"o":46.3,"t":"2025-07-11T04:00:00Z","v":545629,"vw":44.823058},{"c":43.97,"h":45.035,"l":43.6001,"n":10240,"o":44.14,"t":"2025-07-14T04:00:00Z","v":571380,"vw":43.912902},{"c":43.43,"h":44.63,"l":43.335,"n":10809,"o":44.27,"t":"2025-07-15T04:00:00Z","v":498795,"vw":43.6692},{"c":42.99,"h":43.435,"l":42.62,"n":10584,"o":43.43,"t":"2025-07-16T04:00:00Z","v":540319,"vw":42.985458},{"c":42.54,"h":43.455,"l":42.395,"n":11281,"o":42.79,"t":"2025-07-17T04:00:00Z","v":577377,"vw":42.68446},{"c":41.98,"h":43.05,"l":41.94,"n":9648,"o":42.67,"t":"2025-07-18T04:00:00Z","v":514249,"vw":42.196669},{"c":42.35,"h":42.56,"l":41.98,"n":11701,"o":41.98,"t":"2025-07-21T04:00:00Z","v":582385,"vw":42.303724},{"c":43.56,"h":43.62,"l":42.365,"n":13229,"o":42.37,"t":"2025-07-22T04:00:00Z","v":846317,"vw":43.284921},{"c":44.12,"h":44.2,"l":43.2385,"n":11698,"o":44,"t":"2025-07-23T04:00:00Z","v":700277,"vw":43.970089},{"c":43.29,"h":44,"l":43.08,"n":12048,"o":44,"t":"2025-07-24T04:00:00Z","v":759188,"vw":43.558879},{"c":43.67,"h":43.95,"l":42.855,"n":9333,"o":43.55,"t":"2025-07-25T04:00:00Z","v":411195,"vw":43.617312},{"c":43.46,"h":44.295,"l":43.4,"n":12912,"o":43.84,"t":"2025-07-28T04:00:00Z","v":675320,"vw":43.688264},{"c":43.99,"h":44.11,"l":43.21,"n":14531,"o":43.63,"t":"2025-07-29T04:00:00Z","v":792421,"vw":43.823989},{"c":44.01,"h":44.755,"l":43.43,"n":12633,"o":43.99,"t":"2025-07-30T04:00:00Z","v":801250,"vw":44.12593},{"c":42.19,"h":43.74,"l":42.16,"n":15049,"o":43.55,"t":"2025-07-31T04:00:00Z","v":918013,"vw":42.771888},{"c":41.13,"h":41.93,"l":41.015,"n":17550,"o":41.84,"t":"2025-08-01T04:00:00Z","v":800401,"vw":41.250824},{"c":42.76,"h":42.79,"l":41.1325,"n":18351,"o":41.17,"t":"2025-08-04T04:00:00Z","v":1076939,"vw":42.403957},{"c":42.61,"h":42.75,"l":41.87,"n":20937,"o":42.75,"t":"2025-08-05T04:00:00Z","v":1362346,"vw":42.379704},{"c":47.36,"h":48.5,"l":45.64,"n":26114,"o":46.1,"t":"2025-08-06T04:00:00Z","v":1415948,"vw":47.1354},{"c":48.52,"h":48.685,"l":47.13,"n":17636,"o":47.82,"t":"2025-08-07T04:00:00Z","v":942871,"vw":48.273723},{"c":48.84,"h":49.9,"l":48.57,"n":17846,"o":48.97,"t":"2025-08-08T04:00:00Z","v":823704,"vw":49.223058},{"c":49.56,"h":49.87,"l":48.7801,"n":14331,"o":48.88,"t":"2025-08-11T04:00:00Z","v":850998,"vw":49.426613},{"c":50.64,"h":51.06,"l":49.775,"n":14220,"o":49.98,"t":"2025-08-12T04:00:00Z","v":632381,"vw":50.725531},{"c":53.06,"h":53.38,"l":50.6225,"n":15189,"o":50.77,"t":"2025-08-13T04:00:00Z","v":917940,"vw":52.508846},{"c":54.13,"h":54.19,"l":52.1721,"n":14758,"o":52.5,"t":"2025-08-14T04:00:00Z","v":883781,"vw":53.63979},{"c":53.72,"h":54.72,"l":53.51,"n":13881,"o":54.4,"t":"2025-08-15T04:00:00Z","v":695071,"vw":53.937518},{"c":53.27,"h":53.98,"l":52.945,"n":11721,"o":53.63,"t":"2025-08-18T04:00:00Z","v":474827,"vw":53.263488},{"c":53.48,"h":53.61,"l":52.72,"n":16171,"o":53.22,"t":"2025-08-19T04:00:00Z","v":731654,"vw":53.359091},{"c":53.39,"h":53.82,"l":53,"n":10768,"o":53.41,"t":"2025-08-20T04:00:00Z","v":561501,"vw":53.436426},{"c":52.86,"h":53.64,"l":52.81,"n":8888,"o":53.37,"t":"2025-08-21T04:00:00Z","v":354118,"vw":53.107719},{"c":55.9,"h":55.9875,"l":53.4,"n":15079,"o":53.46,"t":"2025-08-22T04:00:00Z","v":728016,"vw":55.58079},{"c":56.35,"h":57.05,"l":55.3,"n":15534,"o":56,"t":"2025-08-25T04:00:00Z","v":933245,"vw":56.414076},{"c":56.59,"h":56.64,"l":54.502,"n":10744,"o":56.12,"t":"2025-08-26T04:00:00Z","v":705798,"vw":56.437781},{"c":56.49,"h":56.7,"l":56.12,"n":12103,"o":56.39,"t":"2025-08-27T04:00:00Z","v":474810,"vw":56.47105},{"c":55.45,"h":56.595,"l":55.38,"n":10535,"o":56.35,"t":"2025-08-28T04:00:00Z","v":445519,"vw":55.57804},{"c":56.37,"h":56.39,"l":55.2841,"n":9299,"o":55.47,"t":"2025-08-29T04:00:00Z","v":471054,"vw":56.03389},{"c":56.92,"h":56.925,"l":55.635,"n":12716,"o":55.94,"t":"2025-09-02T04:00:00Z","v":582074,"vw":56.717939},{"c":56.59,"h":57.22,"l":55.5,"n":17226,"o":56.81,"t":"2025-09-03T04:00:00Z","v":834716,"vw":56.371687},{"c":58.15,"h":58.19,"l":56,"n":11964,"o":56.4,"t":"2025-09-04T04:00:00Z","v":561647,"vw":57.853508},{"c":57.97,"h":58.42,"l":57.835,"n":15177,"o":58.2,"t":"2025-09-05T04:00:00Z","v":957456,"vw":58.03924},{"c":58.32,"h":58.33,"l":57.09,"n":12094,"o":58.14,"t":"2025-09-08T04:00:00Z","v":477640,"vw":57.996922},{"c":58.72,"h":58.91,"l":58.12,"n":10154,"o":58.45,"t":"2025-09-09T04:00:00Z","v":388480,"vw":58.633149},{"c":56.52,"h":58.43,"l":56.4225,"n":10582,"o":58.43,"t":"2025-09-10T04:00:00Z","v":468455,"vw":56.732583},{"c":57.34,"h":57.44,"l":56.44,"n":9183,"o":56.53,"t":"2025-09-11T04:00:00Z","v":413285,"vw":57.146199},{"c":56.22,"h":57.53,"l":56.13,"n":10015,"o":56.86,"t":"2025-09-12T04:00:00Z","v":571347,"vw":56.517677},{"c":55.43,"h":56.435,"l":55.12,"n":10953,"o":56.16,"t":"2025-09-15T04:00:00Z","v":428841,"vw":55.557517},{"c":54.93,"h":55.91,"l":54.52,"n":10970,"o":55.72,"t":"2025-09-16T04:00:00Z","v":580674,"vw":54.926843},{"c":54.53,"h":55.73,"l":54.03,"n":11772,"o":55.41,"t":"2025-09-17T04:00:00Z","v":546312,"vw":54.640548},{"c":55.91,"h":56,"l":54.565,"n":11845,"o":54.95,"t":"2025-09-18T04:00:00Z","v":555644,"vw":55.507604},{"c":55,"h":55.93,"l":54.59,"n":12370,"o":55.6,"t":"2025-09-19T04:00:00Z","v":1003336,"vw":55.121645},{"c":55.13,"h":55.27,"l":54.04,"n":9912,"o":54.81,"t":"2025-09-22T04:00:00Z","v":451186,"vw":54.946308},{"c":53.96,"h":55.61,"l":53.72,"n":10951,"o":55.21,"t":"2025-09-23T04:00:00Z","v":586480,"vw":54.333965},{"c":53.23,"h":54.41,"l":53.025,"n":12512,"o":54,"t":"2025-09-24T04:00:00Z","v":549679,"vw":53.463361},{"c":52.28,"h":52.885,"l":51.5,"n":12212,"o":52.86,"t":"2025-09-25T04:00:00Z","v":565552,"vw":52.109585},{"c":53.44,"h":53.49,"l":52.315,"n":13904,"o":52.61,"t":"2025-09-26T04:00:00Z","v":657346,"vw":53.171341},{"c":52.33,"h":53.46,"l":52.105,"n":10336,"o":53.46,"t":"2025-09-29T04:00:00Z","v":553867,"vw":52.497366},{"c":52.38,"h":52.74,"l":51.73,"n":12244,"o":52.29,"t":"2025-09-30T04:00:00Z","v":591982,"vw":52.251274},{"c":50.61,"h":51.31,"l":49.29,"n":16608,"o":51.23,"t":"2025-10-01T04:00:00Z","v":742074,"vw":50.37795},{"c":51.23,"h":51.26,"l":50.35,"n":11989,"o":50.35,"t":"2025-10-02T04:00:00Z","v":455749,"vw":51.040197},{"c":53.37,"h":53.5,"l":51.56,"n":10866,"o":51.56,"t":"2025-10-03T04:00:00Z","v":465458,"vw":53.071689},{"c":52.63,"h":54.31,"l":52.5,"n":12250,"o":53.35,"t":"2025-10-06T04:00:00Z","v":587276,"vw":52.924881},{"c":52.15,"h":52.99,"l":51.945,"n":7352,"o":52.99,"t":"2025-10-07T04:00:00Z","v":263471,"vw":52.187081},{"c":53.37,"h":53.47,"l":52.1,"n":6471,"o":52.58,"t":"2025-10-08T04:00:00Z","v":255797,"vw":53.228912},{"c":52.11,"h":53.345,"l":52.07,"n":7393,"o":53.26,"t":"2025-10-09T04:00:00Z","v":311591,"vw":52.436583},{"c":50.69,"h":52.42,"l":50.405,"n":8091,"o":51.8,"t":"2025-10-10T04:00:00Z","v":322261,"vw":50.876757},{"c":51.78,"h":51.82,"l":50.9,"n":8098,"o":51.19,"t":"2025-10-13T04:00:00Z","v":302539,"vw":51.554455},{"c":52.77,"h":52.885,"l":51.28,"n":6891,"o":51.28,"t":"2025-10-14T04:00:00Z","v":315833,"vw":52.545444},{"c":53.52,"h":53.55,"l":51.87,"n":9908,"o":52.78,"t":"2025-10-15T04:00:00Z","v":460814,"vw":53.281219},{"c":53.89,"h":54.2525,"l":53.42,"n":9457,"o":53.76,"t":"2025-10-16T04:00:00Z","v":424972,"vw":53.82309},{"c":53.73,"h":54.29,"l":53.61,"n":8664,"o":53.94,"t":"2025-10-17T04:00:00Z","v":405823,"vw":53.850487},{"c":54.1,"h":54.92,"l":53.305,"n":6818,"o":54.31,"t":"2025-10-20T04:00:00Z","v":279915,"vw":53.962526},{"c":54.71,"h":55.25,"l":53.6538,"n":6755,"o":54.13,"t":"2025-10-21T04:00:00Z","v":367512,"vw":54.734458},{"c":54.85,"h":55.315,"l":54.2894,"n":9046,"o":54.93,"t":"2025-10-22T04:00:00Z","v":420697,"vw":54.823473},{"c":54.45,"h":55.29,"l":53.71,"n":6189,"o":54.73,"t":"2025-10-23T04:00:00Z","v":475845,"vw":54.496958},{"c":54.89,"h":54.965,"l":54.215,"n":9928,"o":54.61,"t":"2025-10-24T04:00:00Z","v":521594,"vw":54.799389},{"c":54.28,"h":55.2,"l":54.21,"n":11026,"o":54.87,"t":"2025-10-27T04:00:00Z","v":538103,"vw":54.589294},{"c":53.86,"h":54.29,"l":53.5285,"n":12185,"o":54.29,"t":"2025-10-28T04:00:00Z","v":588980,"vw":53.904328},{"c":53.34,"h":54.86,"l":53.18,"n":13616,"o":53.65,"t":"2025-10-29T04:00:00Z","v":681879,"vw":53.944051},{"c":52.79,"h":53.755,"l":52.63,"n":7405,"o":53.27,"t":"2025-10-30T04:00:00Z","v":260536,"vw":53.000125},{"c":52.63,"h":53.315,"l":51.89,"n":11056,"o":52.45,"t":"2025-10-31T04:00:00Z","v":497280,"vw":52.786369},{"c":52.58,"h":53.13,"l":52.07,"n":11230,"o":52.8,"t":"2025-11-03T05:00:00Z","v":611555,"vw":52.715653},{"c":53.94,"h":54.09,"l":52,"n":14500,"o":52.52,"t":"2025-11-04T05:00:00Z","v":858453,"vw":53.688902},{"c":50.81,"h":54.95,"l":50.545,"n":22621,"o":52.04,"t":"2025-11-05T05:00:00Z","v":1430032,"vw":51.662108},{"c":49.57,"h":51.595,"l":48.82,"n":12400,"o":51.17,"t":"2025-11-06T05:00:00Z","v":560545,"vw":49.578348},{"c":50.45,"h":51.9725,"l":49.73,"n":14490,"o":49.73,"t":"2025-11-07T05:00:00Z","v":661926,"vw":50.76246},{"c":50.88,"h":51.28,"l":49.825,"n":10666,"o":50.7,"t":"2025-11-10T05:00:00Z","v":467981,"vw":50.835494},{"c":52.68,"h":53.14,"l":51.11,"n":11846,"o":51.11,"t":"2025-11-11T05:00:00Z","v":576775,"vw":52.494864},{"c":56.62,"h":57.83,"l":54,"n":19492,"o":54,"t":"2025-11-12T05:00:00Z","v":1358548,"vw":56.397842},{"c":55.2,"h":56.62,"l":55.12,"n":14868,"o":56.62,"t":"2025-11-13T05:00:00Z","v":781047,"vw":55.72327},{"c":55.36,"h":55.61,"l":53.36,"n":11900,"o":55,"t":"2025-11-14T05:00:00Z","v":600047,"vw":55.211134},{"c":53.64,"h":56.15,"l":53.58,"n":10456,"o":55.16,"t":"2025-11-17T05:00:00Z","v":607789,"vw":54.069856},{"c":53.89,"h":54.3,"l":52.37,"n":10953,"o":53.6,"t":"2025-11-18T05:00:00Z","v":476102,"vw":53.712083},{"c":53.91,"h":54.265,"l":53.38,"n":10667,"o":53.71,"t":"2025-11-19T05:00:00Z","v":531210,"vw":53.811773},{"c":53.42,"h":55.35,"l":53.365,"n":9680,"o":54.22,"t":"2025-11-20T05:00:00Z","v":382153,"vw":53.787927},{"c":55.29,"h":56.16,"l":53.48,"n":8924,"o":54.15,"t":"2025-11-21T05:00:00Z","v":392782,"vw":55.176328},{"c":60.46,"h":61.48,"l":58.3,"n":17616,"o":58.5,"t":"2025-11-24T05:00:00Z","v":1014839,"vw":60.34842},{"c":63.31,"h":63.7,"l":60.335,"n":16715,"o":60.41,"t":"2025-11-25T05:00:00Z","v":890178,"vw":62.839673},{"c":63.84,"h":64.08,"l":62.6017,"n":14225,"o":63.08,"t":"2025-11-26T05:00:00Z","v":692562,"vw":63.70475},{"c":63.81,"h":64,"l":63.33,"n":5747,"o":64,"t":"2025-11-28T05:00:00Z","v":233552,"vw":63.769837},{"c":63.11,"h":63.99,"l":62.43,"n":11993,"o":63.35,"t":"2025-12-01T05:00:00Z","v":697545,"vw":63.201228},{"c":63.68,"h":64.31,"l":62.32,"n":13992,"o":63.19,"t":"2025-12-02T05:00:00Z","v":860842,"vw":63.59798},{"c":63.29,"h":64.19,"l":62.83,"n":10881,"o":63.63,"t":"2025-12-03T05:00:00Z","v":554731,"vw":63.375908},{"c":63.9,"h":64.18,"l":62.56,"n":9375,"o":63.18,"t":"2025-12-04T05:00:00Z","v":496023,"vw":63.624428},{"c":63.36,"h":64.45,"l":62.85,"n":9368,"o":64.23,"t":"2025-12-05T05:00:00Z","v":467228,"vw":63.587034},{"c":62.67,"h":63.63,"l":62.11,"n":10658,"o":63.35,"t":"2025-12-08T05:00:00Z","v":687270,"vw":62.90232},{"c":62.01,"h":63.23,"l":61.805,"n":11210,"o":62.76,"t":"2025-12-09T05:00:00Z","v":869739,"vw":62.275935},{"c":64.06,"h":64.295,"l":61.98,"n":10318,"o":62.05,"t":"2025-12-10T05:00:00Z","v":497183,"vw":63.647281},{"c":63.95,"h":65.5741,"l":62.96,"n":9887,"o":64.46,"t":"2025-12-11T05:00:00Z","v":637696,"vw":63.869242},{"c":62.75,"h":64.35,"l":62.64,"n":8673,"o":64.305,"t":"2025-12-12T05:00:00Z","v":522901,"vw":62.978008},{"c":63.06,"h":63.455,"l":62.305,"n":11649,"o":63,"t":"2025-12-15T05:00:00Z","v":610265,"vw":62.941001},{"c":63.08,"h":64,"l":62.74,"n":10937,"o":63.48,"t":"2025-12-16T05:00:00Z","v":584333,"vw":63.26339},{"c":63.08,"h":63.83,"l":62.56,"n":10090,"o":62.74,"t":"2025-12-17T05:00:00Z","v":462314,"vw":63.113215},{"c":62.08,"h":63.65,"l":62.07,"n":12827,"o":63.09,"t":"2025-12-18T05:00:00Z","v":583215,"vw":62.503514},{"c":62.82,"h":63.09,"l":62.08,"n":10267,"o":62.68,"t":"2025-12-19T05:00:00Z","v":1334941,"vw":62.729431},{"c":63.05,"h":63.315,"l":62.1,"n":9206,"o":62.42,"t":"2025-12-22T05:00:00Z","v":518265,"vw":62.940379},{"c":63.25,"h":63.32,"l":62.79,"n":9122,"o":63,"t":"2025-12-23T05:00:00Z","v":482447,"vw":63.096963},{"c":63.08,"h":63.685,"l":63,"n":3719,"o":63.41,"t":"2025-12-24T05:00:00Z","v":188477,"vw":63.234766},{"c":62.87,"h":63.31,"l":62.59,"n":5924,"o":63.27,"t":"2025-12-26T05:00:00Z","v":238895,"vw":62.886608},{"c":62.46,"h":63.58,"l":61.895,"n":7441,"o":62.98,"t":"2025-12-29T05:00:00Z","v":401212,"vw":62.419346},{"c":62.28,"h":62.46,"l":61.7,"n":7919,"o":62.46,"t":"2025-12-30T05:00:00Z","v":361267,"vw":62.225879},{"c":61.53,"h":62.6,"l":61.38,"n":7322,"o":62.32,"t":"2025-12-31T05:00:00Z","v":436344,"vw":61.688584},{"c":60.64,"h":62,"l":60.56,"n":11836,"o":61.62,"t":"2026-01-02T05:00:00Z","v":795856,"vw":60.933134},{"c":63.23,"h":63.6,"l":60.6,"n":13802,"o":60.6,"t":"2026-01-05T05:00:00Z","v":832211,"vw":62.463152},{"c":64.12,"h":64.23,"l":62.76,"n":10267,"o":62.86,"t":"2026-01-06T05:00:00Z","v":481235,"vw":63.771046},{"c":64.62,"h":64.96,"l":63.92,"n":10036,"o":64.32,"t":"2026-01-07T05:00:00Z","v":430339,"vw":64.474729},{"c":64.95,"h":65.39,"l":64.18,"n":8487,"o":64.18,"t":"2026-01-08T05:00:00Z","v":432850,"vw":64.956156},{"c":64.41,"h":65.07,"l":64.125,"n":8629,"o":64.66,"t":"2026-01-09T05:00:00Z","v":408294,"vw":64.453098},{"c":62.38,"h":63.99,"l":62.1633,"n":7742,"o":63.945,"t":"2026-01-12T05:00:00Z","v":319999,"vw":62.53513},{"c":61.33,"h":63.07,"l":61.295,"n":7727,"o":62.69,"t":"2026-01-13T05:00:00Z","v":377514,"vw":61.747171},{"c":60.86,"h":61.44,"l":60.4,"n":12368,"o":61.11,"t":"2026-01-14T05:00:00Z","v":686118,"vw":61.015047},{"c":63.19,"h":63.5,"l":60.97,"n":13114,"o":61.18,"t":"2026-01-15T05:00:00Z","v":913792,"vw":62.892926},{"c":62.11,"h":64.1,"l":62.065,"n":10956,"o":63.3,"t":"2026-01-16T05:00:00Z","v":706152,"vw":62.972938},{"c":62.92,"h":63,"l":60.79,"n":14458,"o":61.37,"t":"2026-01-20T05:00:00Z","v":763810,"vw":62.552959},{"c":63.27,"h":63.933,"l":62.815,"n":9321,"o":63.28,"t":"2026-01-21T05:00:00Z","v":408117,"vw":63.289726},{"c":63.88,"h":64.775,"l":63.165,"n":10354,"o":63.26,"t":"2026-01-22T05:00:00Z","v":638009,"vw":63.963071},{"c":63.16,"h":63.91,"l":62.45,"n":9907,"o":63.88,"t":"2026-01-23T05:00:00Z","v":519197,"vw":63.09905},{"c":64.2,"h":64.28,"l":62.85,"n":8928,"o":63.35,"t":"2026-01-26T05:00:00Z","v":460126,"vw":64.08747},{"c":64.09,"h":64.405,"l":63.66,"n":8483,"o":64.2,"t":"2026-01-27T05:00:00Z","v":416137,"vw":63.9918},{"c":63.91,"h":64.6799,"l":63.41,"n":9622,"o":63.86,"t":"2026-01-28T05:00:00Z","v":506921,"vw":63.787658},{"c":64.71,"h":64.75,"l":62.94,"n":10603,"o":64.17,"t":"2026-01-29T05:00:00Z","v":591911,"vw":64.216284},{"c":65.71,"h":65.95,"l":63.825,"n":15743,"o":64.46,"t":"2026-01-30T05:00:00Z","v":1093985,"vw":65.161171},{"c":66.76,"h":67.92,"l":65.41,"n":15772,"o":65.588,"t":"2026-02-02T05:00:00Z","v":812151,"vw":66.63514},{"c":65.93,"h":67.1199,"l":64.23,"n":13381,"o":66.75,"t":"2026-02-03T05:00:00Z","v":888611,"vw":66.020925},{"c":65.43,"h":67.01,"l":64.235,"n":14064,"o":65.88,"t":"2026-02-04T05:00:00Z","v":777396,"vw":65.714544},{"c":65.03,"h":67.2,"l":64.67,"n":14967,"o":65.31,"t":"2026-02-05T05:00:00Z","v":824995,"vw":65.569397},{"c":66.56,"h":66.92,"l":64.98,"n":10419,"o":65.45,"t":"2026-02-06T05:00:00Z","v":578051,"vw":66.441292},{"c":65.74,"h":66.47,"l":64.99,"n":7938,"o":66.42,"t":"2026-02-09T05:00:00Z","v":362977,"vw":65.704149},{"c":66.73,"h":67.42,"l":65.425,"n":9923,"o":65.89,"t":"2026-02-10T05:00:00Z","v":554784,"vw":66.72184},{"c":66.43,"h":66.57,"l":64.34,"n":9933,"o":66.57,"t":"2026-02-11T05:00:00Z","v":510417,"vw":65.854498},{"c":63.91,"h":66.94,"l":62.91,"n":17171,"o":66.81,"t":"2026-02-12T05:00:00Z","v":1003247,"vw":64.169123},{"c":65.8,"h":66.61,"l":63.5799,"n":11235,"o":64.16,"t":"2026-02-13T05:00:00Z","v":536123,"vw":65.853868},{"c":66.96,"h":67.16,"l":65.82,"n":13439,"o":65.82,"t":"2026-02-17T05:00:00Z","v":881922,"vw":66.671379},{"c":67.42,"h":68,"l":66.715,"n":16469,"o":66.82,"t":"2026-02-18T05:00:00Z","v":1078419,"vw":67.299119},{"c":67.89,"h":68.25,"l":66.7918,"n":13050,"o":67.47,"t":"2026-02-19T05:00:00Z","v":891634,"vw":67.744358},{"c":68.42,"h":69.305,"l":67.605,"n":15296,"o":67.96,"t":"2026-02-20T05:00:00Z","v":915895,"vw":68.427807},{"c":68.35,"h":68.38,"l":66.43,"n":14904,"o":67.96,"t":"2026-02-23T05:00:00Z","v":863510,"vw":67.597861},{"c":69.05,"h":69.52,"l":68.16,"n":24430,"o":68.34,"t":"2026-02-24T05:00:00Z","v":1695636,"vw":68.896872},{"c":70.29,"h":70.78,"l":63.34,"n":27839,"o":64.16,"t":"2026-02-25T05:00:00Z","v":2001004,"vw":69.026647},{"c":71,"h":71.92,"l":69.14,"n":20371,"o":70.51,"t":"2026-02-26T05:00:00Z","v":1179697,"vw":70.916324},{"c":70.6,"h":71.31,"l":69.895,"n":14905,"o":70.52,"t":"2026-02-27T05:00:00Z","v":945869,"vw":70.35432},{"c":70.27,"h":71.07,"l":69.005,"n":14776,"o":69.31,"t":"2026-03-02T05:00:00Z","v":856656,"vw":70.148979},{"c":68.43,"h":69.11,"l":66.77,"n":14975,"o":69.11,"t":"2026-03-03T05:00:00Z","v":1308210,"vw":67.906858},{"c":65.26,"h":68.42,"l":65,"n":20113,"o":68.42,"t":"2026-03-04T05:00:00Z","v":1216852,"vw":66.251593},{"c":64.7,"h":64.94,"l":63.4475,"n":13431,"o":64.42,"t":"2026-03-05T05:00:00Z","v":738223,"vw":64.19637},{"c":63.84,"h":64.03,"l":62.27,"n":11000,"o":63.73,"t":"2026-03-06T05:00:00Z","v":530983,"vw":63.68336},{"c":62.06,"h":62.945,"l":60.69,"n":22677,"o":62.75,"t":"2026-03-09T04:00:00Z","v":1748155,"vw":61.619689},{"c":61.93,"h":63.06,"l":60.62,"n":16690,"o":61.94,"t":"2026-03-10T04:00:00Z","v":884672,"vw":62.115317},{"c":62.26,"h":62.52,"l":60.8874,"n":13502,"o":61.38,"t":"2026-03-11T04:00:00Z","v":634253,"vw":62.023652},{"c":59.3,"h":62.31,"l":59.245,"n":17072,"o":61.16,"t":"2026-03-12T04:00:00Z","v":796745,"vw":59.976511},{"c":58.46,"h":59.955,"l":58.14,"n":19718,"o":59.65,"t":"2026-03-13T04:00:00Z","v":1034582,"vw":58.720872},{"c":61.43,"h":61.72,"l":59.405,"n":15782,"o":59.43,"t":"2026-03-16T04:00:00Z","v":956454,"vw":61.156928},{"c":62.43,"h":63.28,"l":61.58,"n":13463,"o":61.75,"t":"2026-03-17T04:00:00Z","v":803617,"vw":62.496967},{"c":62.82,"h":63.245,"l":61.655,"n":17718,"o":62.24,"t":"2026-03-18T04:00:00Z","v":872476,"vw":62.704712},{"c":63.53,"h":64.18,"l":62.32,"n":27599,"o":63.2,"t":"2026-03-19T04:00:00Z","v":749694,"vw":63.425915},{"c":62.19,"h":63.865,"l":61.47,"n":20706,"o":63.37,"t":"2026-03-20T04:00:00Z","v":1205012,"vw":62.309587},{"c":63.24,"h":64.06,"l":62.95,"n":13536,"o":63.58,"t":"2026-03-23T04:00:00Z","v":674142,"vw":63.521078},{"c":62.4,"h":63.68,"l":61.98,"n":14054,"o":62.49,"t":"2026-03-24T04:00:00Z","v":721404,"vw":62.791452},{"c":63.3,"h":63.65,"l":61.62,"n":12822,"o":63.24,"t":"2026-03-25T04:00:00Z","v":532522,"vw":63.095586},{"c":63.65,"h":64.88,"l":62.97,"n":13536,"o":63.27,"t":"2026-03-26T04:00:00Z","v":768624,"vw":64.113452},{"c":61.85,"h":63.545,"l":60.63,"n":14353,"o":62.89,"t":"2026-03-27T04:00:00Z","v":766232,"vw":61.670091},{"c":61.27,"h":62.645,"l":61.13,"n":14666,"o":62.04,"t":"2026-03-30T04:00:00Z","v":625231,"vw":61.465702},{"c":63.56,"h":64.01,"l":60.35,"n":16243,"o":61.86,"t":"2026-03-31T04:00:00Z","v":1133878,"vw":62.838855},{"c":64.63,"h":65.21,"l":63.69,"n":14300,"o":63.83,"t":"2026-04-01T04:00:00Z","v":637988,"vw":64.641371},{"c":63.79,"h":65.09,"l":62.41,"n":12495,"o":62.53,"t":"2026-04-02T04:00:00Z","v":678924,"vw":63.673684},{"c":63.5,"h":64.165,"l":63.17,"n":10879,"o":63.21,"t":"2026-04-06T04:00:00Z","v":588074,"vw":63.557294},{"c":63.54,"h":64.185,"l":62.15,"n":14210,"o":63.35,"t":"2026-04-07T04:00:00Z","v":632871,"vw":63.504191},{"c":64.66,"h":66.72,"l":63.87,"n":18231,"o":66.72,"t":"2026-04-08T04:00:00Z","v":1024362,"vw":64.700894},{"c":63.37,"h":64.3,"l":63.27,"n":15383,"o":63.86,"t":"2026-04-09T04:00:00Z","v":641593,"vw":63.679771},{"c":62.78,"h":64.17,"l":61.855,"n":13210,"o":63.5,"t":"2026-04-10T04:00:00Z","v":638920,"vw":62.669673},{"c":64.58,"h":64.7,"l":62.025,"n":12768,"o":62.26,"t":"2026-04-13T04:00:00Z","v":644890,"vw":64.030425},{"c":64.99,"h":65.73,"l":64.59,"n":10325,"o":64.66,"t":"2026-04-14T04:00:00Z","v":426884,"vw":65.02862},{"c":65.14,"h":66.485,"l":64.66,"n":16451,"o":65,"t":"2026-04-15T04:00:00Z","v":1384413,"vw":65.436195},{"c":65.01,"h":65.31,"l":64.2,"n":10462,"o":64.88,"t":"2026-04-16T04:00:00Z","v":559599,"vw":64.964136},{"c":67.12,"h":68.04,"l":65.98,"n":11860,"o":65.98,"t":"2026-04-17T04:00:00Z","v":776526,"vw":67.125016},{"c":65.81,"h":68,"l":65.41,"n":11561,"o":67.12,"t":"2026-04-20T04:00:00Z","v":758286,"vw":66.169811},{"c":64.53,"h":67.3,"l":64.215,"n":13515,"o":65.89,"t":"2026-04-21T04:00:00Z","v":1021210,"vw":64.953093},{"c":65.18,"h":65.69,"l":64.55,"n":9215,"o":64.8,"t":"2026-04-22T04:00:00Z","v":470187,"vw":65.040797},{"c":65.145,"h":65.61,"l":64.24,"n":9592,"o":65.19,"t":"2026-04-23T04:00:00Z","v":382011,"vw":65.031794},{"c":64.2,"h":65.73,"l":63.83,"n":8425,"o":64.85,"t":"2026-04-24T04:00:00Z","v":394032,"vw":64.244161},{"c":63.41,"h":65.235,"l":62.97,"n":13125,"o":63.68,"t":"2026-04-27T04:00:00Z","v":730379,"vw":63.445936},{"c":61.29,"h":63.755,"l":60.48,"n":16033,"o":63.63,"t":"2026-04-28T04:00:00Z","v":907961,"vw":61.357677},{"c":58.92,"h":61.055,"l":58.57,"n":17580,"o":60.64,"t":"2026-04-29T04:00:00Z","v":743906,"vw":59.109755},{"c":60.1,"h":60.23,"l":58.13,"n":16271,"o":58.81,"t":"2026-04-30T04:00:00Z","v":1211165,"vw":59.641475},{"c":61,"h":61.36,"l":59.69,"n":14004,"o":60.48,"t":"2026-05-01T04:00:00Z","v":658117,"vw":60.778123},{"c":59.07,"h":61.09,"l":58.78,"n":17898,"o":60.52,"t":"2026-05-04T04:00:00Z","v":737697,"vw":59.20944},{"c":57.59,"h":59.26,"l":56.44,"n":28099,"o":58.91,"t":"2026-05-05T04:00:00Z","v":1540668,"vw":57.586225},{"c":66.26,"h":67.475,"l":60.92,"n":27798,"o":61,"t":"2026-05-06T04:00:00Z","v":1932862,"vw":65.852855},{"c":70.925,"h":71.24,"l":66.8,"n":25343,"o":67.38,"t":"2026-05-07T04:00:00Z","v":1788833,"vw":70.295428},{"c":71.86,"h":72.51,"l":70.32,"n":15823,"o":71.25,"t":"2026-05-08T04:00:00Z","v":921226,"vw":71.676717},{"c":70.09,"h":72.78,"l":69.17,"n":16652,"o":71.45,"t":"2026-05-11T04:00:00Z","v":1085104,"vw":70.542483},{"c":71.75,"h":71.905,"l":69.5,"n":14888,"o":70.08,"t":"2026-05-12T04:00:00Z","v":1019328,"vw":71.26996},{"c":72.44,"h":72.69,"l":71.24,"n":15395,"o":71.7,"t":"2026-05-13T04:00:00Z","v":774185,"vw":72.274121},{"c":71.67,"h":73.3,"l":71.57,"n":9421,"o":72.68,"t":"2026-05-14T04:00:00Z","v":386430,"vw":71.893309},{"c":70,"h":71.4098,"l":69.58,"n":12181,"o":71.12,"t":"2026-05-15T04:00:00Z","v":568496,"vw":70.252594},{"c":72.23,"h":72.47,"l":70.39,"n":10899,"o":70.45,"t":"2026-05-18T04:00:00Z","v":548003,"vw":71.91052},{"c":72.92,"h":74.32,"l":71.42,"n":14210,"o":72.23,"t":"2026-05-19T04:00:00Z","v":801833,"vw":73.143231},{"c":73.71,"h":74.28,"l":72.4467,"n":13961,"o":73.1,"t":"2026-05-20T04:00:00Z","v":712044,"vw":73.556671},{"c":73.64,"h":74.07,"l":71.57,"n":12626,"o":73.16,"t":"2026-05-21T04:00:00Z","v":582617,"vw":73.421082},{"c":73.83,"h":74.41,"l":73.58,"n":9816,"o":73.77,"t":"2026-05-22T04:00:00Z","v":418033,"vw":73.880646},{"c":75.42,"h":75.815,"l":70.7401,"n":9586,"o":74.51,"t":"2026-05-26T04:00:00Z","v":436761,"vw":75.278214},{"c":73.9,"h":75.635,"l":72.9,"n":12291,"o":75.42,"t":"2026-05-27T04:00:00Z","v":1050604,"vw":74.029758},{"c":73.04,"h":73.79,"l":71.77,"n":12054,"o":73.18,"t":"2026-05-28T04:00:00Z","v":758920,"vw":72.95146},{"c":73.8,"h":74.25,"l":72.46,"n":11594,"o":72.77,"t":"2026-05-29T04:00:00Z","v":708043,"vw":73.703222},{"c":73.81,"h":74.285,"l":72.24,"n":14399,"o":73.2,"t":"2026-06-01T04:00:00Z","v":763662,"vw":73.623513},{"c":73.33,"h":74.4,"l":72.48,"n":13968,"o":73.17,"t":"2026-06-02T04:00:00Z","v":836310,"vw":73.580992},{"c":71.33,"h":73.51,"l":71.005,"n":12659,"o":73.2,"t":"2026-06-03T04:00:00Z","v":727863,"vw":71.577494},{"c":73.72,"h":75.05,"l":72.1327,"n":12324,"o":72.44,"t":"2026-06-04T04:00:00Z","v":573437,"vw":73.799585},{"c":72.36,"h":74.625,"l":72.07,"n":9104,"o":73.64,"t":"2026-06-05T04:00:00Z","v":412908,"vw":72.670695},{"c":74.8,"h":75.66,"l":72.45,"n":14615,"o":72.47,"t":"2026-06-08T04:00:00Z","v":797871,"vw":74.796012},{"c":77.17,"h":77.8,"l":75.95,"n":15735,"o":76.92,"t":"2026-06-09T04:00:00Z","v":673488,"vw":77.031026},{"c":78.38,"h":79.38,"l":76.2067,"n":19873,"o":77.42,"t":"2026-06-10T04:00:00Z","v":1383936,"vw":78.452912},{"c":79.94,"h":80.735,"l":77.4535,"n":13978,"o":78.5,"t":"2026-06-11T04:00:00Z","v":748222,"vw":79.690811},{"c":79.39,"h":80.02,"l":78.555,"n":12250,"o":79.66,"t":"2026-06-12T04:00:00Z","v":726015,"vw":79.406958},{"c":79.7,"h":80.955,"l":79.2,"n":13550,"o":80.41,"t":"2026-06-15T04:00:00Z","v":755895,"vw":79.768597},{"c":79.48,"h":80.94,"l":78.91,"n":14793,"o":80.28,"t":"2026-06-16T04:00:00Z","v":911950,"vw":79.810486},{"c":78.5,"h":80.57,"l":77.89,"n":13177,"o":79.51,"t":"2026-06-17T04:00:00Z","v":626556,"vw":78.841106},{"c":78.5,"h":80.45,"l":77.71,"n":12387,"o":79.66,"t":"2026-06-18T04:00:00Z","v":1427509,"vw":78.635839},{"c":78.71,"h":79.89,"l":77.74,"n":12467,"o":78.645,"t":"2026-06-22T04:00:00Z","v":689769,"vw":78.951396},{"c":78.68,"h":79.9325,"l":78.14,"n":10084,"o":78.14,"t":"2026-06-23T04:00:00Z","v":576255,"vw":78.912162},{"c":79.95,"h":80.89,"l":78.68,"n":16585,"o":78.68,"t":"2026-06-24T04:00:00Z","v":822079,"vw":79.971727},{"c":81.05,"h":82.66,"l":80,"n":15157,"o":80.05,"t":"2026-06-25T04:00:00Z","v":652186,"vw":81.072398},{"c":83.43,"h":83.98,"l":80.86,"n":17908,"o":81.15,"t":"2026-06-26T04:00:00Z","v":2003442,"vw":83.308536},{"c":83.06,"h":83.21,"l":81.635,"n":17763,"o":82.78,"t":"2026-06-29T04:00:00Z","v":1050736,"vw":82.628524},{"c":82.23,"h":82.915,"l":80.74,"n":12487,"o":82.77,"t":"2026-06-30T04:00:00Z","v":664318,"vw":82.202485},{"c":82.48,"h":83.07,"l":81.64,"n":10759,"o":82.46,"t":"2026-07-01T04:00:00Z","v":475448,"vw":82.470313},{"c":83.62,"h":83.75,"l":82,"n":10183,"o":83.07,"t":"2026-07-02T04:00:00Z","v":517451,"vw":83.058665},{"c":84.03,"h":85.27,"l":83.13,"n":11932,"o":83.93,"t":"2026-07-06T04:00:00Z","v":548904,"vw":84.307698},{"c":83.58,"h":84.77,"l":82.48,"n":11537,"o":84.74,"t":"2026-07-07T04:00:00Z","v":439593,"vw":83.58567},{"c":82.51,"h":83.94,"l":81.81,"n":13667,"o":83.58,"t":"2026-07-08T04:00:00Z","v":724862,"vw":82.916849},{"c":82.52,"h":83.94,"l":81.72,"n":12009,"o":82.54,"t":"2026-07-09T04:00:00Z","v":612102,"vw":82.759612},{"c":82.56,"h":82.83,"l":81.5,"n":11308,"o":82.52,"t":"2026-07-10T04:00:00Z","v":452328,"vw":82.230308},{"c":82.98,"h":83.8,"l":82.45,"n":10947,"o":83.44,"t":"2026-07-13T04:00:00Z","v":465998,"vw":83.10433},{"c":79.12,"h":83.495,"l":78.46,"n":14570,"o":83.02,"t":"2026-07-14T04:00:00Z","v":828661,"vw":79.491528},{"c":79.41,"h":80.75,"l":78.07,"n":15619,"o":78.695,"t":"2026-07-15T04:00:00Z","v":723389,"vw":79.727753},{"c":81.79,"h":82.65,"l":79.775,"n":12549,"o":80.15,"t":"2026-07-16T04:00:00Z","v":630940,"vw":81.71199},{"c":80.7,"h":82.045,"l":79.96,"n":12608,"o":80.55,"t":"2026-07-17T04:00:00Z","v":445764,"vw":80.774504},{"c":79.21,"h":80.9225,"l":79.19,"n":12662,"o":80.78,"t":"2026-07-20T04:00:00Z","v":602072,"vw":79.691899},{"c":79.845,"h":79.975,"l":78.825,"n":9075,"o":79.15,"t":"2026-07-21T04:00:00Z","v":444456,"vw":79.669793},{"c":78.27,"h":80.27,"l":78.065,"n":10338,"o":79.77,"t":"2026-07-22T04:00:00Z","v":434622,"vw":78.430028},{"c":78.61,"h":78.685,"l":75.3,"n":12020,"o":76.63,"t":"2026-07-23T04:00:00Z","v":707205,"vw":77.8164},{"c":78.19,"h":79.735,"l":77.86,"n":9254,"o":79.61,"t":"2026-07-24T04:00:00Z","v":412309,"vw":78.315787},{"c":80.58,"h":80.64,"l":78.31,"n":13069,"o":78.85,"t":"2026-07-27T04:00:00Z","v":486135,"vw":80.237166},{"c":82.09,"h":82.6388,"l":81.25,"n":11918,"o":81.31,"t":"2026-07-28T04:00:00Z","v":536744,"vw":81.950143},{"c":81.43,"h":82.7,"l":80.47,"n":11851,"o":81.99,"t":"2026-07-29T04:00:00Z","v":501984,"vw":81.571722},{"c":81.05,"h":82.0701,"l":80.02,"n":11215,"o":81.9,"t":"2026-07-30T04:00:00Z","v":645792,"vw":80.963822},{"c":80.14,"h":81.78,"l":79.2945,"n":11927,"o":80.56,"t":"2026-07-31T04:00:00Z","v":514721,"vw":80.288763},{"c":82.46,"h":82.54,"l":80.435,"n":13416,"o":80.435,"t":"2026-08-03T04:00:00Z","v":660650,"vw":81.84958},{"c":85.325,"h":85.76,"l":82.08,"n":21552,"o":82.95,"t":"2026-08-04T04:00:00Z","v":1284929,"vw":84.62479},{"c":78.145,"h":81.855,"l":75.07,"n":34784,"o":79.88,"t":"2026-08-05T04:00:00Z","v":1862624,"vw":77.236557},{"c":75.78,"h":78.18,"l":75.28,"n":20066,"o":77.55,"t":"2026-08-06T04:00:00Z","v":932489,"vw":76.258226},{"c":76.22,"h":76.34,"l":74.6701,"n":14402,"o":75.43,"t":"2026-08-07T04:00:00Z","v":745063,"vw":75.595716},{"c":76.48,"h":76.995,"l":75.04,"n":14097,"o":75.04,"t":"2026-08-10T04:00:00Z","v":473183,"vw":76.125746},{"c":78.58,"h":79.14,"l":75.685,"n":16683,"o":76.55,"t":"2026-08-11T04:00:00Z","v":673300,"vw":78.223689},{"c":80.78,"h":81.555,"l":76.72,"n":19634,"o":77.95,"t":"2026-08-12T04:00:00Z","v":979160,"vw":80.632968},{"c":82.2,"h":82.7,"l":80.58,"n":11713,"o":81.67,"t":"2026-08-13T04:00:00Z","v":677665,"vw":81.995246},{"c":82.22,"h":82.34,"l":79.98,"n":13611,"o":81.59,"t":"2026-08-14T04:00:00Z","v":559484,"vw":81.768133},{"c":81.48,"h":81.9099,"l":80.815,"n":10966,"o":81.38,"t":"2026-08-17T04:00:00Z","v":445101,"vw":81.361056},{"c":79.86,"h":81.69,"l":79.09,"n":11639,"o":81.69,"t":"2026-08-18T04:00:00Z","v":619172,"vw":80.059947},{"c":80.84,"h":81.66,"l":80.405,"n":11994,"o":80.82,"t":"2026-08-19T04:00:00Z","v":496585,"vw":81.005129},{"c":78.21,"h":80.81,"l":77.895,"n":10594,"o":80,"t":"2026-08-20T04:00:00Z","v":340147,"vw":78.689459},{"c":78.74,"h":79.555,"l":77.94,"n":9851,"o":78.8,"t":"2026-08-21T04:00:00Z","v":440246,"vw":78.647262},{"c":78.26,"h":80,"l":78,"n":11214,"o":78.65,"t":"2026-08-24T04:00:00Z","v":823241,"vw":78.475563},{"c":79.41,"h":79.59,"l":77.9,"n":11939,"o":78.73,"t":"2026-08-25T04:00:00Z","v":562944,"vw":79.202279},{"c":79.97,"h":80.03,"l":77.63,"n":13312,"o":79.83,"t":"2026-08-26T04:00:00Z","v":733465,"vw":79.093987},{"c":80.03,"h":80.27,"l":78.96,"n":13166,"o":79.34,"t":"2026-08-27T04:00:00Z","v":611305,"vw":79.910931},{"c":80.32,"h":80.765,"l":79.425,"n":18721,"o":80.1,"t":"2026-08-28T04:00:00Z","v":465981,"vw":80.075207},{"c":79.81,"h":80.15,"l":77.28,"n":14299,"o":79.86,"t":"2026-08-31T04:00:00Z","v":593743,"vw":79.564054},{"c":80.16,"h":80.625,"l":78.4935,"n":12765,"o":79.57,"t":"2026-09-01T04:00:00Z","v":585446,"vw":80.040488},{"c":82.4,"h":83.315,"l":80.16,"n":16550,"o":80.16,"t":"2026-09-02T04:00:00Z","v":769589,"vw":82.49612},{"c":81.2,"h":83.52,"l":80.805,"n":13121,"o":83.5,"t":"2026-09-03T04:00:00Z","v":694113,"vw":81.257107},{"c":81.92,"h":82.22,"l":80.39,"n":9780,"o":80.67,"t":"2026-09-04T04:00:00Z","v":334201,"vw":81.733758},{"c":80.7,"h":81.83,"l":80.155,"n":12464,"o":81.44,"t":"2026-09-08T04:00:00Z","v":472912,"vw":80.745918},{"c":78.93,"h":80.37,"l":78.105,"n":13484,"o":80.22,"t":"2026-09-09T04:00:00Z","v":674398,"vw":78.830277},{"c":78.18,"h":78.88,"l":77.37,"n":10146,"o":78.11,"t":"2026-09-10T04:00:00Z","v":426036,"vw":78.199089},{"c":78.18,"h":79.27,"l":77.15,"n":13662,"o":79.22,"t":"2026-09-11T04:00:00Z","v":552242,"vw":78.058612},{"c":80.63,"h":80.77,"l":78.3,"n":13776,"o":78.7,"t":"2026-09-14T04:00:00Z","v":553501,"vw":80.010183},{"c":79.47,"h":80.2379,"l":79.13,"n":14117,"o":80.19,"t":"2026-09-15T04:00:00Z","v":587282,"vw":79.63777},{"c":78.51,"h":80.63,"l":77.69,"n":14160,"o":79.56,"t":"2026-09-16T04:00:00Z","v":693583,"vw":78.876801},{"c":77.79,"h":79.23,"l":77.51,"n":14618,"o":79.23,"t":"2026-09-17T04:00:00Z","v":627209,"vw":78.053473},{"c":78.01,"h":78.44,"l":76.78,"n":13178,"o":77.34,"t":"2026-09-18T04:00:00Z","v":1377468,"vw":77.911986},{"c":78.17,"h":78.63,"l":76.83,"n":13093,"o":78.39,"t":"2026-09-21T04:00:00Z","v":579185,"vw":77.973862},{"c":78.49,"h":80.19,"l":78.18,"n":13514,"o":79.19,"t":"2026-09-22T04:00:00Z","v":640397,"vw":78.661335},{"c":77.16,"h":79.02,"l":76.7,"n":11831,"o":78.39,"t":"2026-09-23T04:00:00Z","v":493078,"vw":77.342771},{"c":75.44,"h":77.45,"l":74.11,"n":18378,"o":77.26,"t":"2026-09-24T04:00:00Z","v":1056227,"vw":75.314437},{"c":76.63,"h":77.46,"l":75.12,"n":13529,"o":75.44,"t":"2026-09-25T04:00:00Z","v":745194,"vw":76.769742},{"c":77.21,"h":77.66,"l":75.465,"n":11747,"o":76.13,"t":"2026-09-28T04:00:00Z","v":570707,"vw":77.022111},{"c":76.99,"h":77.15,"l":76.13,"n":10975,"o":76.71,"t":"2026-09-29T04:00:00Z","v":567992,"vw":76.784911},{"c":76.5,"h":77.11,"l":75.395,"n":14977,"o":77.11,"t":"2026-09-30T04:00:00Z","v":970721,"vw":76.505271},{"c":74.7,"h":77.15,"l":74.47,"n":14068,"o":76.44,"t":"2026-10-01T04:00:00Z","v":767291,"vw":75.098309},{"c":75.07,"h":76.765,"l":74.635,"n":13962,"o":75.68,"t":"2026-10-02T04:00:00Z","v":528541,"vw":75.460681},{"c":76.43,"h":76.9,"l":74.23,"n":12600,"o":75.555,"t":"2026-10-05T04:00:00Z","v":558996,"vw":76.381411},{"c":74.93,"h":76.8,"l":74.58,"n":9657,"o":76.8,"t":"2026-10-06T04:00:00Z","v":424558,"vw":75.192631},{"c":75.93,"h":76.26,"l":74.44,"n":13599,"o":75.06,"t":"2026-10-07T04:00:00Z","v":691932,"vw":75.820771},{"c":75.91,"h":76.25,"l":74.23,"n":10224,"o":75.45,"t":"2026-10-08T04:00:00Z","v":467211,"vw":75.630012},{"c":76.39,"h":77.66,"l":75.625,"n":8251,"o":76.12,"t":"2026-10-09T04:00:00Z","v":339452,"vw":76.451975},{"c":77.27,"h":77.35,"l":75.99,"n":11787,"o":76.12,"t":"2026-10-12T04:00:00Z","v":1029655,"vw":76.993541},{"c":76.37,"h":78.1,"l":76.12,"n":11089,"o":77.34,"t":"2026-10-13T04:00:00Z","v":561307,"vw":76.517893},{"c":76.08,"h":77.28,"l":75.13,"n":12646,"o":75.82,"t":"2026-10-14T04:00:00Z","v":464634,"vw":75.991786},{"c":78.5,"h":79.11,"l":76.195,"n":12847,"o":76.9,"t":"2026-10-15T04:00:00Z","v":738001,"vw":78.139528},{"c":77.58,"h":79.3093,"l":77.18,"n":15878,"o":78.69,"t":"2026-10-16T04:00:00Z","v":774022,"vw":77.690999},{"c":78.14,"h":78.835,"l":77.39,"n":9190,"o":78.02,"t":"2026-10-19T04:00:00Z","v":387120,"vw":78.271522},{"c":79.71,"h":80.685,"l":78.85,"n":10837,"o":78.86,"t":"2026-10-20T04:00:00Z","v":583825,"vw":79.845518},{"c":78.44,"h":81.245,"l":78.005,"n":12130,"o":79.83,"t":"2026-10-21T04:00:00Z","v":556351,"vw":78.757144},{"c":81.27,"h":81.42,"l":78.35,"n":11158,"o":78.7,"t":"2026-10-22T04:00:00Z","v":522999,"vw":80.895867}],"volatilityBars":[{"c":78.86,"h":79.2,"l":78.5,"n":90,"o":79.19,"t":"2026-09-22T13:30:00Z","v":7696,"vw":79.067661},{"c":79.25,"h":79.5,"l":78.645,"n":304,"o":78.89,"t":"2026-09-22T13:45:00Z","v":14154,"vw":79.243776},{"c":80.04,"h":80.19,"l":79.185,"n":366,"o":79.21,"t":"2026-09-22T14:00:00Z","v":14879,"vw":79.836011},{"c":79.155,"h":79.94,"l":79.155,"n":530,"o":79.94,"t":"2026-09-22T14:15:00Z","v":17883,"vw":79.398268},{"c":79.36,"h":79.535,"l":79.06,"n":445,"o":79.17,"t":"2026-09-22T14:30:00Z","v":18687,"vw":79.332256},{"c":78.61,"h":79.32,"l":78.46,"n":405,"o":79.26,"t":"2026-09-22T14:45:00Z","v":18862,"vw":78.943279},{"c":78.684,"h":78.855,"l":78.19,"n":552,"o":78.48,"t":"2026-09-22T15:00:00Z","v":22409,"vw":78.474316},{"c":78.82,"h":78.82,"l":78.435,"n":249,"o":78.59,"t":"2026-09-22T15:15:00Z","v":6599,"vw":78.605272},{"c":78.69,"h":78.79,"l":78.435,"n":254,"o":78.69,"t":"2026-09-22T15:30:00Z","v":12747,"vw":78.642236},{"c":78.83,"h":78.83,"l":78.67,"n":246,"o":78.73,"t":"2026-09-22T15:45:00Z","v":6662,"vw":78.729316},{"c":78.47,"h":78.93,"l":78.47,"n":342,"o":78.85,"t":"2026-09-22T16:00:00Z","v":24822,"vw":78.624692},{"c":78.685,"h":78.705,"l":78.435,"n":292,"o":78.54,"t":"2026-09-22T16:15:00Z","v":11619,"vw":78.566553},{"c":78.82,"h":78.84,"l":78.67,"n":309,"o":78.67,"t":"2026-09-22T16:30:00Z","v":12709,"vw":78.73817},{"c":78.9,"h":78.91,"l":78.715,"n":251,"o":78.73,"t":"2026-09-22T16:45:00Z","v":9785,"vw":78.82723},{"c":78.6,"h":78.91,"l":78.54,"n":383,"o":78.91,"t":"2026-09-22T17:00:00Z","v":17055,"vw":78.733642},{"c":78.76,"h":78.76,"l":78.555,"n":356,"o":78.64,"t":"2026-09-22T17:15:00Z","v":11028,"vw":78.661755},{"c":78.81,"h":78.89,"l":78.765,"n":317,"o":78.8,"t":"2026-09-22T17:30:00Z","v":13025,"vw":78.810322},{"c":78.83,"h":78.94,"l":78.55,"n":816,"o":78.81,"t":"2026-09-22T17:45:00Z","v":42412,"vw":78.710413},{"c":78.4,"h":78.875,"l":78.4,"n":415,"o":78.875,"t":"2026-09-22T18:00:00Z","v":17941,"vw":78.588566},{"c":78.475,"h":78.57,"l":78.445,"n":373,"o":78.455,"t":"2026-09-22T18:15:00Z","v":12364,"vw":78.509044},{"c":78.25,"h":78.475,"l":78.18,"n":536,"o":78.475,"t":"2026-09-22T18:30:00Z","v":16372,"vw":78.314601},{"c":78.36,"h":78.38,"l":78.24,"n":446,"o":78.25,"t":"2026-09-22T18:45:00Z","v":14064,"vw":78.293332},{"c":78.44,"h":78.44,"l":78.24,"n":540,"o":78.335,"t":"2026-09-22T19:00:00Z","v":16024,"vw":78.309044},{"c":78.35,"h":78.41,"l":78.29,"n":561,"o":78.395,"t":"2026-09-22T19:15:00Z","v":18452,"vw":78.348511},{"c":78.56,"h":78.69,"l":78.335,"n":711,"o":78.38,"t":"2026-09-22T19:30:00Z","v":26634,"vw":78.569119},{"c":78.47,"h":78.58,"l":78.375,"n":2376,"o":78.56,"t":"2026-09-22T19:45:00Z","v":113675,"vw":78.46951},{"c":78.49,"h":78.49,"l":78.49,"n":26,"o":78.49,"t":"2026-09-22T20:00:00Z","v":105445,"vw":78.49},{"c":78.06,"h":79.02,"l":78.06,"n":291,"o":78.39,"t":"2026-09-23T13:30:00Z","v":16009,"vw":78.610949},{"c":77.93,"h":78.25,"l":77.745,"n":137,"o":77.92,"t":"2026-09-23T13:45:00Z","v":5270,"vw":77.943059},{"c":78.495,"h":78.5,"l":77.79,"n":106,"o":77.91,"t":"2026-09-23T14:00:00Z","v":3568,"vw":78.113075},{"c":78.35,"h":78.69,"l":78.35,"n":263,"o":78.69,"t":"2026-09-23T14:15:00Z","v":9138,"vw":78.476482},{"c":78.13,"h":78.5,"l":78.13,"n":270,"o":78.39,"t":"2026-09-23T14:30:00Z","v":8858,"vw":78.345321},{"c":78.14,"h":78.14,"l":78,"n":309,"o":78.09,"t":"2026-09-23T14:45:00Z","v":11395,"vw":78.055704},{"c":78.22,"h":78.23,"l":78.02,"n":274,"o":78.15,"t":"2026-09-23T15:00:00Z","v":8788,"vw":78.110614},{"c":78.21,"h":78.42,"l":78.19,"n":251,"o":78.225,"t":"2026-09-23T15:15:00Z","v":6834,"vw":78.300356},{"c":78.25,"h":78.26,"l":78.105,"n":164,"o":78.2,"t":"2026-09-23T15:30:00Z","v":6191,"vw":78.200659},{"c":78.235,"h":78.3,"l":78.19,"n":170,"o":78.26,"t":"2026-09-23T15:45:00Z","v":5196,"vw":78.235879},{"c":78.09,"h":78.19,"l":78.02,"n":201,"o":78.19,"t":"2026-09-23T16:00:00Z","v":5672,"vw":78.097084},{"c":78.025,"h":78.14,"l":77.86,"n":290,"o":78.085,"t":"2026-09-23T16:15:00Z","v":11241,"vw":78.006935},{"c":77.81,"h":78.025,"l":77.81,"n":160,"o":78.025,"t":"2026-09-23T16:30:00Z","v":3490,"vw":77.921389},{"c":77.6,"h":77.77,"l":77.6,"n":159,"o":77.77,"t":"2026-09-23T16:45:00Z","v":4943,"vw":77.663729},{"c":77.555,"h":77.63,"l":77.46,"n":332,"o":77.62,"t":"2026-09-23T17:00:00Z","v":10516,"vw":77.555502},{"c":77.535,"h":77.61,"l":77.51,"n":141,"o":77.51,"t":"2026-09-23T17:15:00Z","v":4295,"vw":77.567855},{"c":77.6,"h":77.64,"l":77.405,"n":295,"o":77.46,"t":"2026-09-23T17:30:00Z","v":8496,"vw":77.509001},{"c":77.58,"h":77.65,"l":77.56,"n":196,"o":77.65,"t":"2026-09-23T17:45:00Z","v":4731,"vw":77.599638},{"c":77.415,"h":77.55,"l":77.405,"n":299,"o":77.55,"t":"2026-09-23T18:00:00Z","v":5354,"vw":77.47825},{"c":77.39,"h":77.705,"l":77.39,"n":325,"o":77.4901,"t":"2026-09-23T18:15:00Z","v":7681,"vw":77.516817},{"c":77.555,"h":77.565,"l":77.465,"n":145,"o":77.49,"t":"2026-09-23T18:30:00Z","v":3280,"vw":77.529868},{"c":77.525,"h":77.5545,"l":77.48,"n":331,"o":77.53,"t":"2026-09-23T18:45:00Z","v":8195,"vw":77.524456},{"c":76.835,"h":77.49,"l":76.77,"n":758,"o":77.49,"t":"2026-09-23T19:00:00Z","v":36329,"vw":77.231066},{"c":76.825,"h":77.285,"l":76.74,"n":1072,"o":76.815,"t":"2026-09-23T19:15:00Z","v":54584,"vw":76.972788},{"c":76.79,"h":76.87,"l":76.7,"n":825,"o":76.87,"t":"2026-09-23T19:30:00Z","v":31042,"vw":76.763796},{"c":77.2,"h":77.32,"l":76.73,"n":2136,"o":76.82,"t":"2026-09-23T19:45:00Z","v":94635,"vw":77.005058},{"c":77.16,"h":77.16,"l":77.16,"n":34,"o":77.16,"t":"2026-09-23T20:00:00Z","v":95698,"vw":77.16},{"c":76.72,"h":77.45,"l":76.45,"n":247,"o":77.26,"t":"2026-09-24T13:30:00Z","v":18032,"vw":77.222659},{"c":76.29,"h":76.61,"l":76.2,"n":163,"o":76.61,"t":"2026-09-24T13:45:00Z","v":15636,"vw":76.491034},{"c":76.34,"h":76.53,"l":76.255,"n":224,"o":76.29,"t":"2026-09-24T14:00:00Z","v":8186,"vw":76.419953},{"c":76.16,"h":76.475,"l":76.16,"n":260,"o":76.37,"t":"2026-09-24T14:15:00Z","v":9051,"vw":76.350948},{"c":76.165,"h":76.365,"l":75.975,"n":407,"o":76.3,"t":"2026-09-24T14:30:00Z","v":13428,"vw":76.162806},{"c":75.915,"h":76.18,"l":75.66,"n":461,"o":76.18,"t":"2026-09-24T14:45:00Z","v":32571,"vw":75.924956},{"c":75.68,"h":75.84,"l":75.66,"n":433,"o":75.84,"t":"2026-09-24T15:00:00Z","v":10369,"vw":75.727818},{"c":75.265,"h":75.745,"l":75.25,"n":660,"o":75.745,"t":"2026-09-24T15:15:00Z","v":43861,"vw":75.373416},{"c":74.935,"h":75.33,"l":74.91,"n":944,"o":75.295,"t":"2026-09-24T15:30:00Z","v":44117,"vw":75.109924},{"c":74.575,"h":74.9,"l":74.53,"n":522,"o":74.87,"t":"2026-09-24T15:45:00Z","v":28942,"vw":74.786766},{"c":74.5,"h":74.56,"l":74.11,"n":772,"o":74.5,"t":"2026-09-24T16:00:00Z","v":43120,"vw":74.451523},{"c":74.84,"h":75.15,"l":74.535,"n":804,"o":74.535,"t":"2026-09-24T16:15:00Z","v":52120,"vw":74.853374},{"c":75.29,"h":75.44,"l":74.65,"n":622,"o":74.84,"t":"2026-09-24T16:30:00Z","v":29855,"vw":74.963065},{"c":75.1,"h":75.35,"l":75.1,"n":511,"o":75.22,"t":"2026-09-24T16:45:00Z","v":33898,"vw":75.218788},{"c":75.265,"h":75.32,"l":75.07,"n":703,"o":75.09,"t":"2026-09-24T17:00:00Z","v":27205,"vw":75.211074},{"c":75.155,"h":75.31,"l":74.96,"n":438,"o":75.3,"t":"2026-09-24T17:15:00Z","v":13356,"vw":75.172884},{"c":75.205,"h":75.39,"l":75.11,"n":565,"o":75.16,"t":"2026-09-24T17:30:00Z","v":30578,"vw":75.206837},{"c":75.13,"h":75.43,"l":75.11,"n":328,"o":75.21,"t":"2026-09-24T17:45:00Z","v":12249,"vw":75.26482},{"c":75.325,"h":75.325,"l":74.88,"n":541,"o":75.13,"t":"2026-09-24T18:00:00Z","v":14815,"vw":75.104327},{"c":75.355,"h":75.38,"l":75.09,"n":548,"o":75.3,"t":"2026-09-24T18:15:00Z","v":20980,"vw":75.277081},{"c":75.16,"h":75.36,"l":74.85,"n":519,"o":75.25,"t":"2026-09-24T18:30:00Z","v":17740,"vw":75.108187},{"c":74.78,"h":75.18,"l":74.74,"n":692,"o":75.16,"t":"2026-09-24T18:45:00Z","v":19539,"vw":74.988632},{"c":74.94,"h":74.94,"l":74.7,"n":647,"o":74.795,"t":"2026-09-24T19:00:00Z","v":23854,"vw":74.772122},{"c":75.105,"h":75.215,"l":74.8,"n":1074,"o":74.94,"t":"2026-09-24T19:15:00Z","v":73143,"vw":74.998052},{"c":75.575,"h":75.605,"l":75.08,"n":1012,"o":75.105,"t":"2026-09-24T19:30:00Z","v":48329,"vw":75.370404},{"c":75.46,"h":75.6,"l":75.06,"n":3156,"o":75.57,"t":"2026-09-24T19:45:00Z","v":175111,"vw":75.372606},{"c":75.44,"h":75.44,"l":75.44,"n":47,"o":75.44,"t":"2026-09-24T20:00:00Z","v":169715,"vw":75.44},{"c":75.44,"h":75.44,"l":75.44,"n":1,"o":75.44,"t":"2026-09-24T21:15:00Z","v":6894,"vw":75.44},{"c":75.865,"h":76.1,"l":75.12,"n":138,"o":75.44,"t":"2026-09-25T13:30:00Z","v":10263,"vw":75.524689},{"c":75.6,"h":75.65,"l":75.43,"n":101,"o":75.5,"t":"2026-09-25T13:45:00Z","v":2380,"vw":75.513601},{"c":75.77,"h":75.77,"l":75.255,"n":267,"o":75.75,"t":"2026-09-25T14:00:00Z","v":13097,"vw":75.41891},{"c":75.715,"h":75.715,"l":75.59,"n":33,"o":75.63,"t":"2026-09-25T14:15:00Z","v":541,"vw":75.645},{"c":76.37,"h":76.49,"l":75.745,"n":282,"o":75.745,"t":"2026-09-25T14:30:00Z","v":12437,"vw":76.157626},{"c":76.9,"h":77.09,"l":76.265,"n":553,"o":76.48,"t":"2026-09-25T14:45:00Z","v":32005,"vw":76.822771},{"c":77.05,"h":77.21,"l":76.85,"n":502,"o":76.91,"t":"2026-09-25T15:00:00Z","v":24097,"vw":77.054031},{"c":77.1,"h":77.34,"l":77.015,"n":249,"o":77.025,"t":"2026-09-25T15:15:00Z","v":7708,"vw":77.215135},{"c":77.06,"h":77.3,"l":77,"n":236,"o":77.27,"t":"2026-09-25T15:30:00Z","v":5040,"vw":77.192823},{"c":77.05,"h":77.07,"l":76.83,"n":684,"o":77.055,"t":"2026-09-25T15:45:00Z","v":42746,"vw":76.987332},{"c":77.27,"h":77.46,"l":77.09,"n":363,"o":77.09,"t":"2026-09-25T16:00:00Z","v":16180,"vw":77.282942},{"c":77.245,"h":77.32,"l":77.14,"n":231,"o":77.27,"t":"2026-09-25T16:15:00Z","v":8152,"vw":77.256541},{"c":77.11,"h":77.265,"l":77.07,"n":341,"o":77.21,"t":"2026-09-25T16:30:00Z","v":16187,"vw":77.157359},{"c":76.725,"h":77.04,"l":76.725,"n":309,"o":77.04,"t":"2026-09-25T16:45:00Z","v":10799,"vw":76.900539},{"c":76.9,"h":76.95,"l":76.74,"n":213,"o":76.74,"t":"2026-09-25T17:00:00Z","v":7722,"vw":76.869781},{"c":77.125,"h":77.24,"l":76.9,"n":332,"o":76.9,"t":"2026-09-25T17:15:00Z","v":14334,"vw":77.123919},{"c":77.19,"h":77.42,"l":77.13,"n":389,"o":77.16,"t":"2026-09-25T17:30:00Z","v":12551,"vw":77.204774},{"c":77.14,"h":77.28,"l":77.0631,"n":312,"o":77.28,"t":"2026-09-25T17:45:00Z","v":9897,"vw":77.125292},{"c":77.02,"h":77.25,"l":76.9,"n":467,"o":77.17,"t":"2026-09-25T18:00:00Z","v":16584,"vw":77.062075},{"c":77.05,"h":77.14,"l":77.005,"n":278,"o":77.04,"t":"2026-09-25T18:15:00Z","v":10099,"vw":77.056123},{"c":77,"h":77.05,"l":76.905,"n":506,"o":77.05,"t":"2026-09-25T18:30:00Z","v":18614,"vw":76.971293},{"c":77.085,"h":77.22,"l":77.01,"n":438,"o":77.015,"t":"2026-09-25T18:45:00Z","v":16672,"vw":77.106687},{"c":77.21,"h":77.22,"l":77.075,"n":529,"o":77.14,"t":"2026-09-25T19:00:00Z","v":22102,"vw":77.149477},{"c":76.87,"h":77.205,"l":76.615,"n":484,"o":77.205,"t":"2026-09-25T19:15:00Z","v":27821,"vw":76.97148},{"c":76.78,"h":76.89,"l":76.755,"n":788,"o":76.89,"t":"2026-09-25T19:30:00Z","v":40755,"vw":76.804772},{"c":76.65,"h":76.84,"l":76.5,"n":3199,"o":76.79,"t":"2026-09-25T19:45:00Z","v":178874,"vw":76.650652},{"c":76.63,"h":76.63,"l":76.63,"n":32,"o":76.63,"t":"2026-09-25T20:00:00Z","v":125933,"vw":76.63},{"c":76.235,"h":76.46,"l":75.465,"n":230,"o":76.43,"t":"2026-09-28T13:30:00Z","v":17450,"vw":76.127018},{"c":76,"h":76.51,"l":76,"n":133,"o":76.02,"t":"2026-09-28T13:45:00Z","v":11618,"vw":76.210654},{"c":76.385,"h":76.485,"l":76.039,"n":238,"o":76.215,"t":"2026-09-28T14:00:00Z","v":16493,"vw":76.221718},{"c":76.32,"h":76.69,"l":76.14,"n":276,"o":76.385,"t":"2026-09-28T14:15:00Z","v":22076,"vw":76.247039},{"c":76.645,"h":76.74,"l":76.16,"n":297,"o":76.28,"t":"2026-09-28T14:30:00Z","v":14753,"vw":76.476628},{"c":76.6,"h":76.69,"l":76.4,"n":306,"o":76.645,"t":"2026-09-28T14:45:00Z","v":8567,"vw":76.551878},{"c":76.66,"h":76.72,"l":76.49,"n":206,"o":76.53,"t":"2026-09-28T15:00:00Z","v":6717,"vw":76.586955},{"c":76.77,"h":76.9785,"l":76.595,"n":452,"o":76.635,"t":"2026-09-28T15:15:00Z","v":11059,"vw":76.78069},{"c":76.7,"h":76.86,"l":76.68,"n":200,"o":76.699,"t":"2026-09-28T15:30:00Z","v":10012,"vw":76.761119},{"c":76.85,"h":76.895,"l":76.7,"n":320,"o":76.7,"t":"2026-09-28T15:45:00Z","v":6258,"vw":76.82018},{"c":76.94,"h":77.125,"l":76.84,"n":306,"o":76.9521,"t":"2026-09-28T16:00:00Z","v":7707,"vw":76.961919},{"c":77.28,"h":77.38,"l":76.925,"n":437,"o":76.925,"t":"2026-09-28T16:15:00Z","v":10136,"vw":77.116242},{"c":76.92,"h":77.22,"l":76.91,"n":140,"o":77.22,"t":"2026-09-28T16:30:00Z","v":4194,"vw":77.035419},{"c":77.015,"h":77.3,"l":76.95,"n":358,"o":77,"t":"2026-09-28T16:45:00Z","v":12060,"vw":77.065317},{"c":77.2251,"h":77.315,"l":76.95,"n":325,"o":77.015,"t":"2026-09-28T17:00:00Z","v":17498,"vw":77.231203},{"c":77.06,"h":77.14,"l":76.96,"n":326,"o":77.14,"t":"2026-09-28T17:15:00Z","v":11568,"vw":77.046112},{"c":77.09,"h":77.09,"l":76.91,"n":186,"o":77.055,"t":"2026-09-28T17:30:00Z","v":6259,"vw":77.0281},{"c":77.16,"h":77.21,"l":77.04,"n":185,"o":77.08,"t":"2026-09-28T17:45:00Z","v":5455,"vw":77.154366},{"c":77.005,"h":77.13,"l":77,"n":256,"o":77.13,"t":"2026-09-28T18:00:00Z","v":6231,"vw":77.08554},{"c":77.18,"h":77.185,"l":76.975,"n":264,"o":76.99,"t":"2026-09-28T18:15:00Z","v":7717,"vw":77.062791},{"c":77.005,"h":77.215,"l":77.005,"n":515,"o":77.14,"t":"2026-09-28T18:30:00Z","v":20256,"vw":77.113393},{"c":76.88,"h":77.05,"l":76.83,"n":253,"o":76.96,"t":"2026-09-28T18:45:00Z","v":8140,"vw":76.911844},{"c":77.0175,"h":77.12,"l":76.835,"n":459,"o":76.9,"t":"2026-09-28T19:00:00Z","v":14610,"vw":76.959397},{"c":77.11,"h":77.2,"l":76.98,"n":571,"o":77.01,"t":"2026-09-28T19:15:00Z","v":17506,"vw":77.090178},{"c":77.39,"h":77.39,"l":77.13,"n":709,"o":77.13,"t":"2026-09-28T19:30:00Z","v":25229,"vw":77.247772},{"c":77.26,"h":77.66,"l":77.15,"n":2493,"o":77.33,"t":"2026-09-28T19:45:00Z","v":145859,"vw":77.356875},{"c":77.21,"h":77.21,"l":77.21,"n":25,"o":77.21,"t":"2026-09-28T20:00:00Z","v":111702,"vw":77.21},{"c":77,"h":77.15,"l":76.45,"n":101,"o":76.71,"t":"2026-09-29T13:30:00Z","v":7001,"vw":76.840186},{"c":76.685,"h":77.11,"l":76.39,"n":377,"o":76.88,"t":"2026-09-29T13:45:00Z","v":61926,"vw":76.721155},{"c":76.725,"h":76.98,"l":76.475,"n":479,"o":76.73,"t":"2026-09-29T14:00:00Z","v":52523,"vw":76.811007},{"c":76.82,"h":76.83,"l":76.525,"n":199,"o":76.755,"t":"2026-09-29T14:15:00Z","v":5979,"vw":76.678853},{"c":76.325,"h":76.785,"l":76.28,"n":207,"o":76.785,"t":"2026-09-29T14:30:00Z","v":5168,"vw":76.513716},{"c":76.455,"h":76.455,"l":76.42,"n":21,"o":76.42,"t":"2026-09-29T14:45:00Z","v":397,"vw":76.4375},{"c":76.34,"h":76.405,"l":76.23,"n":317,"o":76.405,"t":"2026-09-29T15:00:00Z","v":10663,"vw":76.316754},{"c":76.28,"h":76.355,"l":76.27,"n":123,"o":76.35,"t":"2026-09-29T15:15:00Z","v":7403,"vw":76.319249},{"c":76.41,"h":76.63,"l":76.41,"n":229,"o":76.42,"t":"2026-09-29T15:30:00Z","v":8058,"vw":76.559338},{"c":76.27,"h":76.66,"l":76.25,"n":264,"o":76.53,"t":"2026-09-29T15:45:00Z","v":6780,"vw":76.372294},{"c":76.24,"h":76.25,"l":76.18,"n":260,"o":76.22,"t":"2026-09-29T16:00:00Z","v":7662,"vw":76.223533},{"c":76.15,"h":76.255,"l":76.15,"n":110,"o":76.18,"t":"2026-09-29T16:15:00Z","v":4895,"vw":76.216444},{"c":76.415,"h":76.445,"l":76.16,"n":285,"o":76.165,"t":"2026-09-29T16:30:00Z","v":6387,"vw":76.255623},{"c":76.31,"h":76.37,"l":76.22,"n":284,"o":76.32,"t":"2026-09-29T16:45:00Z","v":5579,"vw":76.266185},{"c":76.36,"h":76.42,"l":76.13,"n":315,"o":76.16,"t":"2026-09-29T17:00:00Z","v":17812,"vw":76.311605},{"c":76.535,"h":76.57,"l":76.3552,"n":94,"o":76.3552,"t":"2026-09-29T17:15:00Z","v":2879,"vw":76.497694},{"c":76.54,"h":76.54,"l":76.475,"n":80,"o":76.475,"t":"2026-09-29T17:30:00Z","v":1984,"vw":76.503326},{"c":76.63,"h":76.725,"l":76.54,"n":330,"o":76.56,"t":"2026-09-29T17:45:00Z","v":12769,"vw":76.615054},{"c":76.51,"h":76.9625,"l":76.36,"n":271,"o":76.72,"t":"2026-09-29T18:00:00Z","v":12798,"vw":76.557111},{"c":76.6,"h":76.63,"l":76.51,"n":168,"o":76.51,"t":"2026-09-29T18:15:00Z","v":4308,"vw":76.590342},{"c":76.705,"h":76.84,"l":76.635,"n":352,"o":76.67,"t":"2026-09-29T18:30:00Z","v":13880,"vw":76.73446},{"c":76.835,"h":76.85,"l":76.6,"n":364,"o":76.72,"t":"2026-09-29T18:45:00Z","v":21655,"vw":76.751986},{"c":76.75,"h":77.02,"l":76.69,"n":490,"o":76.835,"t":"2026-09-29T19:00:00Z","v":27781,"vw":76.917828},{"c":76.835,"h":76.94,"l":76.75,"n":432,"o":76.75,"t":"2026-09-29T19:15:00Z","v":15260,"vw":76.840973},{"c":76.8,"h":76.88,"l":76.75,"n":432,"o":76.835,"t":"2026-09-29T19:30:00Z","v":16846,"vw":76.815855},{"c":77.04,"h":77.05,"l":76.75,"n":1646,"o":76.81,"t":"2026-09-29T19:45:00Z","v":74938,"vw":76.914052},{"c":76.99,"h":77.036,"l":76.99,"n":28,"o":77.036,"t":"2026-09-29T20:00:00Z","v":118804,"vw":76.990044},{"c":76.13,"h":77.11,"l":76.06,"n":132,"o":77.11,"t":"2026-09-30T13:30:00Z","v":7121,"vw":76.607896},{"c":75.61,"h":76.4,"l":75.455,"n":264,"o":76.4,"t":"2026-09-30T13:45:00Z","v":54638,"vw":75.868528},{"c":75.64,"h":75.98,"l":75.395,"n":300,"o":75.56,"t":"2026-09-30T14:00:00Z","v":11527,"vw":75.671069},{"c":75.795,"h":75.81,"l":75.555,"n":326,"o":75.6,"t":"2026-09-30T14:15:00Z","v":9458,"vw":75.722804},{"c":76.055,"h":76.2,"l":75.81,"n":270,"o":75.89,"t":"2026-09-30T14:30:00Z","v":19442,"vw":75.868713},{"c":76.48,"h":76.49,"l":76.05,"n":320,"o":76.05,"t":"2026-09-30T14:45:00Z","v":7078,"vw":76.359888},{"c":76.595,"h":76.84,"l":76.35,"n":797,"o":76.48,"t":"2026-09-30T15:00:00Z","v":60529,"vw":76.663453},{"c":76.77,"h":76.88,"l":76.52,"n":536,"o":76.61,"t":"2026-09-30T15:15:00Z","v":28131,"vw":76.608235},{"c":76.375,"h":76.93,"l":76.375,"n":579,"o":76.88,"t":"2026-09-30T15:30:00Z","v":25856,"vw":76.703904},{"c":76.3,"h":76.53,"l":76.24,"n":315,"o":76.375,"t":"2026-09-30T15:45:00Z","v":14534,"vw":76.354281},{"c":76.4525,"h":76.56,"l":76.31,"n":418,"o":76.31,"t":"2026-09-30T16:00:00Z","v":12284,"vw":76.479454},{"c":76.475,"h":76.54,"l":76.39,"n":209,"o":76.39,"t":"2026-09-30T16:15:00Z","v":5683,"vw":76.484458},{"c":76.52,"h":76.57,"l":76.405,"n":283,"o":76.52,"t":"2026-09-30T16:30:00Z","v":9041,"vw":76.491375},{"c":76.45,"h":76.525,"l":76.41,"n":281,"o":76.525,"t":"2026-09-30T16:45:00Z","v":7390,"vw":76.470679},{"c":76.51,"h":76.52,"l":76.35,"n":350,"o":76.46,"t":"2026-09-30T17:00:00Z","v":8507,"vw":76.442118},{"c":76.55,"h":76.685,"l":76.43,"n":364,"o":76.44,"t":"2026-09-30T17:15:00Z","v":10619,"vw":76.558956},{"c":76.62,"h":76.79,"l":76.54,"n":334,"o":76.695,"t":"2026-09-30T17:30:00Z","v":9071,"vw":76.621652},{"c":76.44,"h":76.605,"l":76.44,"n":158,"o":76.55,"t":"2026-09-30T17:45:00Z","v":3444,"vw":76.535313},{"c":76.56,"h":76.56,"l":76.44,"n":270,"o":76.44,"t":"2026-09-30T18:00:00Z","v":7323,"vw":76.540051},{"c":76.665,"h":76.72,"l":76.56,"n":427,"o":76.58,"t":"2026-09-30T18:15:00Z","v":13099,"vw":76.654725},{"c":76.69,"h":76.69,"l":76.465,"n":573,"o":76.675,"t":"2026-09-30T18:30:00Z","v":23178,"vw":76.588277},{"c":76.715,"h":76.77,"l":76.64,"n":449,"o":76.77,"t":"2026-09-30T18:45:00Z","v":16315,"vw":76.697451},{"c":76.785,"h":76.96,"l":76.715,"n":599,"o":76.715,"t":"2026-09-30T19:00:00Z","v":27004,"vw":76.797952},{"c":76.71,"h":76.99,"l":76.67,"n":1247,"o":76.785,"t":"2026-09-30T19:15:00Z","v":65811,"vw":76.839511},{"c":76.65,"h":76.8,"l":76.49,"n":1031,"o":76.74,"t":"2026-09-30T19:30:00Z","v":83870,"vw":76.640336},{"c":76.48,"h":76.77,"l":76.43,"n":2832,"o":76.665,"t":"2026-09-30T19:45:00Z","v":255798,"vw":76.573871},{"c":76.5,"h":76.5,"l":76.5,"n":30,"o":76.5,"t":"2026-09-30T20:00:00Z","v":146993,"vw":76.5},{"c":76.16,"h":77.15,"l":76.13,"n":356,"o":76.44,"t":"2026-10-01T13:30:00Z","v":20529,"vw":76.348583},{"c":75.52,"h":76.095,"l":75.52,"n":199,"o":76.095,"t":"2026-10-01T13:45:00Z","v":6796,"vw":75.82834},{"c":75.445,"h":75.7499,"l":75.09,"n":412,"o":75.51,"t":"2026-10-01T14:00:00Z","v":16051,"vw":75.390509},{"c":75.27,"h":75.59,"l":75.26,"n":302,"o":75.445,"t":"2026-10-01T14:15:00Z","v":14037,"vw":75.406709},{"c":75.27,"h":75.6,"l":75,"n":617,"o":75.335,"t":"2026-10-01T14:30:00Z","v":60450,"vw":75.198086},{"c":75.4,"h":75.425,"l":75.1435,"n":239,"o":75.335,"t":"2026-10-01T14:45:00Z","v":7086,"vw":75.295729},{"c":75.12,"h":75.375,"l":74.98,"n":373,"o":75.375,"t":"2026-10-01T15:00:00Z","v":43353,"vw":75.178512},{"c":75.4,"h":75.48,"l":75.1,"n":460,"o":75.125,"t":"2026-10-01T15:15:00Z","v":23028,"vw":75.313432},{"c":75.33,"h":75.505,"l":75.11,"n":591,"o":75.2,"t":"2026-10-01T15:30:00Z","v":43137,"vw":75.285751},{"c":75.24,"h":75.435,"l":75.13,"n":365,"o":75.195,"t":"2026-10-01T15:45:00Z","v":17163,"vw":75.27729},{"c":75.35,"h":75.42,"l":75.24,"n":320,"o":75.25,"t":"2026-10-01T16:00:00Z","v":12534,"vw":75.333644},{"c":75.25,"h":75.495,"l":75.25,"n":276,"o":75.35,"t":"2026-10-01T16:15:00Z","v":9552,"vw":75.355896},{"c":75.625,"h":75.72,"l":75.36,"n":379,"o":75.36,"t":"2026-10-01T16:30:00Z","v":19220,"vw":75.552968},{"c":75.35,"h":75.625,"l":75.35,"n":251,"o":75.625,"t":"2026-10-01T16:45:00Z","v":6721,"vw":75.505715},{"c":75.46,"h":75.46,"l":75.25,"n":487,"o":75.405,"t":"2026-10-01T17:00:00Z","v":28889,"vw":75.382636},{"c":75.39,"h":75.65,"l":75.38,"n":259,"o":75.47,"t":"2026-10-01T17:15:00Z","v":13328,"vw":75.490724},{"c":75.5,"h":75.64,"l":75.45,"n":390,"o":75.6,"t":"2026-10-01T17:30:00Z","v":12918,"vw":75.54653},{"c":74.87,"h":75.5,"l":74.87,"n":421,"o":75.5,"t":"2026-10-01T17:45:00Z","v":11042,"vw":75.133515},{"c":74.94,"h":74.9475,"l":74.47,"n":357,"o":74.865,"t":"2026-10-01T18:00:00Z","v":18103,"vw":74.671824},{"c":74.99,"h":75.8,"l":74.89,"n":537,"o":74.89,"t":"2026-10-01T18:15:00Z","v":23864,"vw":75.493254},{"c":75.23,"h":75.53,"l":75.04,"n":436,"o":75.04,"t":"2026-10-01T18:30:00Z","v":13132,"vw":75.234198},{"c":74.79,"h":75.37,"l":74.79,"n":769,"o":75.23,"t":"2026-10-01T18:45:00Z","v":39111,"vw":75.137106},{"c":74.605,"h":74.92,"l":74.53,"n":505,"o":74.79,"t":"2026-10-01T19:00:00Z","v":16547,"vw":74.751737},{"c":74.81,"h":74.94,"l":74.58,"n":544,"o":74.6,"t":"2026-10-01T19:15:00Z","v":16373,"vw":74.807605},{"c":74.67,"h":74.82,"l":74.48,"n":931,"o":74.79,"t":"2026-10-01T19:30:00Z","v":32273,"vw":74.661034},{"c":74.71,"h":74.775,"l":74.57,"n":2108,"o":74.67,"t":"2026-10-01T19:45:00Z","v":89344,"vw":74.677622},{"c":74.7,"h":74.7,"l":74.7,"n":37,"o":74.7,"t":"2026-10-01T20:00:00Z","v":105521,"vw":74.7},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-10-01T20:15:00Z","v":13788,"vw":74.7},{"c":74.985,"h":75.68,"l":74.635,"n":152,"o":75.68,"t":"2026-10-02T13:30:00Z","v":8721,"vw":75.533935},{"c":74.795,"h":75.28,"l":74.795,"n":108,"o":75.08,"t":"2026-10-02T13:45:00Z","v":2525,"vw":75.01365},{"c":75.58,"h":75.58,"l":74.92,"n":230,"o":74.92,"t":"2026-10-02T14:00:00Z","v":8819,"vw":75.372619},{"c":75.54,"h":75.815,"l":75.43,"n":377,"o":75.59,"t":"2026-10-02T14:15:00Z","v":43978,"vw":75.642069},{"c":76.395,"h":76.395,"l":75.47,"n":330,"o":75.54,"t":"2026-10-02T14:30:00Z","v":12460,"vw":75.799186},{"c":76.705,"h":76.74,"l":76.37,"n":219,"o":76.42,"t":"2026-10-02T14:45:00Z","v":5382,"vw":76.595735},{"c":76.25,"h":76.765,"l":76.06,"n":628,"o":76.69,"t":"2026-10-02T15:00:00Z","v":15570,"vw":76.432984},{"c":76.2,"h":76.36,"l":75.99,"n":374,"o":76.29,"t":"2026-10-02T15:15:00Z","v":14677,"vw":76.198366},{"c":76.19,"h":76.32,"l":76.16,"n":362,"o":76.25,"t":"2026-10-02T15:30:00Z","v":10098,"vw":76.256025},{"c":76.01,"h":76.24,"l":75.96,"n":482,"o":76.225,"t":"2026-10-02T15:45:00Z","v":10896,"vw":76.10448},{"c":75.98,"h":76.29,"l":75.82,"n":494,"o":76.04,"t":"2026-10-02T16:00:00Z","v":12027,"vw":75.992643},{"c":75.865,"h":76.02,"l":75.76,"n":339,"o":75.96,"t":"2026-10-02T16:15:00Z","v":7785,"vw":75.875208},{"c":75.88,"h":75.975,"l":75.85,"n":275,"o":75.85,"t":"2026-10-02T16:30:00Z","v":4344,"vw":75.906072},{"c":75.895,"h":76.13,"l":75.87,"n":289,"o":75.94,"t":"2026-10-02T16:45:00Z","v":6856,"vw":75.971279},{"c":75.99,"h":76.135,"l":75.85,"n":252,"o":75.9,"t":"2026-10-02T17:00:00Z","v":5599,"vw":75.930024},{"c":75.75,"h":75.99,"l":75.75,"n":321,"o":75.89,"t":"2026-10-02T17:15:00Z","v":6401,"vw":75.87817},{"c":76.135,"h":76.18,"l":75.75,"n":364,"o":75.75,"t":"2026-10-02T17:30:00Z","v":12897,"vw":76.042775},{"c":75.72,"h":76.12,"l":75.72,"n":391,"o":76.12,"t":"2026-10-02T17:45:00Z","v":10739,"vw":75.908195},{"c":75.77,"h":75.78,"l":75.635,"n":261,"o":75.76,"t":"2026-10-02T18:00:00Z","v":8085,"vw":75.714664},{"c":75.72,"h":75.86,"l":75.7,"n":320,"o":75.78,"t":"2026-10-02T18:15:00Z","v":7893,"vw":75.787966},{"c":75.73,"h":75.835,"l":75.68,"n":336,"o":75.73,"t":"2026-10-02T18:30:00Z","v":8989,"vw":75.751643},{"c":75.68,"h":75.79,"l":75.65,"n":329,"o":75.73,"t":"2026-10-02T18:45:00Z","v":6592,"vw":75.715},{"c":75.69,"h":75.82,"l":75.63,"n":692,"o":75.68,"t":"2026-10-02T19:00:00Z","v":15348,"vw":75.717876},{"c":75.47,"h":75.68,"l":75.4,"n":555,"o":75.68,"t":"2026-10-02T19:15:00Z","v":14913,"vw":75.507598},{"c":75.15,"h":75.485,"l":75.15,"n":744,"o":75.46,"t":"2026-10-02T19:30:00Z","v":22521,"vw":75.330389},{"c":75.06,"h":75.21,"l":74.86,"n":2154,"o":75.13,"t":"2026-10-02T19:45:00Z","v":83010,"vw":75.03899},{"c":75.07,"h":75.07,"l":75.07,"n":33,"o":75.07,"t":"2026-10-02T20:00:00Z","v":95363,"vw":75.07},{"c":75.07,"h":75.07,"l":75.07,"n":1,"o":75.07,"t":"2026-10-02T20:15:00Z","v":27576,"vw":75.07},{"c":75.18,"h":75.555,"l":74.23,"n":246,"o":75.555,"t":"2026-10-05T13:30:00Z","v":11864,"vw":75.029318},{"c":75.39,"h":75.49,"l":75.06,"n":350,"o":75.06,"t":"2026-10-05T13:45:00Z","v":7247,"vw":75.345206},{"c":75.615,"h":75.96,"l":75.39,"n":169,"o":75.39,"t":"2026-10-05T14:00:00Z","v":4557,"vw":75.711983},{"c":75.965,"h":76.175,"l":75.53,"n":88,"o":75.74,"t":"2026-10-05T14:15:00Z","v":3675,"vw":75.979894},{"c":75.85,"h":76.06,"l":75.62,"n":214,"o":75.82,"t":"2026-10-05T14:30:00Z","v":6200,"vw":75.871139},{"c":75.37,"h":75.92,"l":75.28,"n":292,"o":75.84,"t":"2026-10-05T14:45:00Z","v":6731,"vw":75.613586},{"c":75.835,"h":75.835,"l":75.36,"n":245,"o":75.365,"t":"2026-10-05T15:00:00Z","v":5475,"vw":75.556331},{"c":76.125,"h":76.25,"l":75.78,"n":278,"o":75.88,"t":"2026-10-05T15:15:00Z","v":8304,"vw":76.042204},{"c":76.22,"h":76.3275,"l":76.09,"n":278,"o":76.135,"t":"2026-10-05T15:30:00Z","v":7493,"vw":76.228787},{"c":76.44,"h":76.51,"l":76.06,"n":380,"o":76.21,"t":"2026-10-05T15:45:00Z","v":9195,"vw":76.295601},{"c":76.55,"h":76.615,"l":76.38,"n":351,"o":76.385,"t":"2026-10-05T16:00:00Z","v":11565,"vw":76.473872},{"c":76.64,"h":76.715,"l":76.5,"n":291,"o":76.5,"t":"2026-10-05T16:15:00Z","v":7266,"vw":76.593266},{"c":76.68,"h":76.77,"l":76.59,"n":163,"o":76.68,"t":"2026-10-05T16:30:00Z","v":4989,"vw":76.653461},{"c":76.335,"h":76.73,"l":76.32,"n":373,"o":76.73,"t":"2026-10-05T16:45:00Z","v":30488,"vw":76.652762},{"c":76.36,"h":76.56,"l":76.26,"n":305,"o":76.32,"t":"2026-10-05T17:00:00Z","v":8357,"vw":76.342199},{"c":76.39,"h":76.48,"l":76.28,"n":275,"o":76.39,"t":"2026-10-05T17:15:00Z","v":6292,"vw":76.361596},{"c":76.405,"h":76.405,"l":76.32,"n":196,"o":76.33,"t":"2026-10-05T17:30:00Z","v":4565,"vw":76.349253},{"c":76.26,"h":76.54,"l":76.26,"n":280,"o":76.415,"t":"2026-10-05T17:45:00Z","v":7963,"vw":76.430687},{"c":76.23,"h":76.41,"l":76.19,"n":277,"o":76.345,"t":"2026-10-05T18:00:00Z","v":6756,"vw":76.270622},{"c":76.36,"h":76.36,"l":76.2,"n":262,"o":76.3,"t":"2026-10-05T18:15:00Z","v":5767,"vw":76.278536},{"c":76.49,"h":76.49,"l":76.365,"n":173,"o":76.365,"t":"2026-10-05T18:30:00Z","v":4179,"vw":76.423232},{"c":76.47,"h":76.58,"l":76.38,"n":392,"o":76.44,"t":"2026-10-05T18:45:00Z","v":7331,"vw":76.473141},{"c":76.74,"h":76.85,"l":76.52,"n":510,"o":76.52,"t":"2026-10-05T19:00:00Z","v":16363,"vw":76.685726},{"c":76.585,"h":76.9,"l":76.49,"n":572,"o":76.77,"t":"2026-10-05T19:15:00Z","v":15539,"vw":76.734748},{"c":76.4113,"h":76.62,"l":76.33,"n":766,"o":76.545,"t":"2026-10-05T19:30:00Z","v":21748,"vw":76.433887},{"c":76.48,"h":76.565,"l":76.15,"n":2841,"o":76.425,"t":"2026-10-05T19:45:00Z","v":135019,"vw":76.426743},{"c":76.43,"h":76.47,"l":76.43,"n":32,"o":76.47,"t":"2026-10-05T20:00:00Z","v":164341,"vw":76.430027},{"c":76.1,"h":76.8,"l":76.1,"n":139,"o":76.75,"t":"2026-10-06T13:30:00Z","v":6900,"vw":76.679441},{"c":75.805,"h":76.31,"l":75.805,"n":88,"o":76.29,"t":"2026-10-06T13:45:00Z","v":2512,"vw":76.184451},{"c":75.71,"h":76.105,"l":75.71,"n":156,"o":76.105,"t":"2026-10-06T14:00:00Z","v":3323,"vw":75.882308},{"c":75.555,"h":75.7,"l":75.32,"n":195,"o":75.7,"t":"2026-10-06T14:15:00Z","v":5899,"vw":75.497201},{"c":75.2,"h":75.375,"l":74.79,"n":189,"o":75.26,"t":"2026-10-06T14:30:00Z","v":6948,"vw":75.125266},{"c":75.32,"h":75.38,"l":75.1,"n":146,"o":75.22,"t":"2026-10-06T14:45:00Z","v":9202,"vw":75.299363},{"c":75.25,"h":75.3,"l":74.915,"n":280,"o":75.165,"t":"2026-10-06T15:00:00Z","v":8700,"vw":75.133656},{"c":75.52,"h":75.67,"l":75.16,"n":206,"o":75.17,"t":"2026-10-06T15:15:00Z","v":7352,"vw":75.378415},{"c":75.795,"h":76.07,"l":75.505,"n":222,"o":75.505,"t":"2026-10-06T15:30:00Z","v":5775,"vw":75.808202},{"c":75.745,"h":76.055,"l":75.64,"n":307,"o":75.795,"t":"2026-10-06T15:45:00Z","v":8344,"vw":75.811676},{"c":75.65,"h":75.69,"l":75.49,"n":215,"o":75.66,"t":"2026-10-06T16:00:00Z","v":7723,"vw":75.620339},{"c":75.515,"h":75.64,"l":75.435,"n":229,"o":75.625,"t":"2026-10-06T16:15:00Z","v":5656,"vw":75.5695},{"c":75.55,"h":75.67,"l":75.47,"n":196,"o":75.515,"t":"2026-10-06T16:30:00Z","v":6186,"vw":75.578485},{"c":75.595,"h":75.73,"l":75.39,"n":376,"o":75.48,"t":"2026-10-06T16:45:00Z","v":19770,"vw":75.520493},{"c":75.525,"h":75.745,"l":75.2946,"n":482,"o":75.53,"t":"2026-10-06T17:00:00Z","v":18906,"vw":75.540075},{"c":75.39,"h":75.63,"l":75.38,"n":180,"o":75.525,"t":"2026-10-06T17:15:00Z","v":6177,"vw":75.477521},{"c":75.355,"h":75.4,"l":75.27,"n":212,"o":75.345,"t":"2026-10-06T17:30:00Z","v":5241,"vw":75.323429},{"c":75.41,"h":75.475,"l":75.27,"n":198,"o":75.27,"t":"2026-10-06T17:45:00Z","v":4100,"vw":75.396156},{"c":75.4,"h":75.58,"l":75.395,"n":232,"o":75.5,"t":"2026-10-06T18:00:00Z","v":7544,"vw":75.459848},{"c":75.31,"h":75.465,"l":75.25,"n":225,"o":75.371,"t":"2026-10-06T18:15:00Z","v":4760,"vw":75.358493},{"c":75.13,"h":75.295,"l":75.12,"n":246,"o":75.21,"t":"2026-10-06T18:30:00Z","v":5775,"vw":75.219955},{"c":75.08,"h":75.18,"l":75.08,"n":242,"o":75.11,"t":"2026-10-06T18:45:00Z","v":4453,"vw":75.117945},{"c":75.005,"h":75.16,"l":74.97,"n":433,"o":75.07,"t":"2026-10-06T19:00:00Z","v":14572,"vw":75.083049},{"c":74.83,"h":75,"l":74.79,"n":539,"o":74.93,"t":"2026-10-06T19:15:00Z","v":17283,"vw":74.908333},{"c":74.81,"h":74.985,"l":74.58,"n":483,"o":74.805,"t":"2026-10-06T19:30:00Z","v":13642,"vw":74.729267},{"c":74.94,"h":75.13,"l":74.69,"n":1710,"o":74.7,"t":"2026-10-06T19:45:00Z","v":68314,"vw":74.971521},{"c":74.93,"h":74.93,"l":74.93,"n":49,"o":74.93,"t":"2026-10-06T20:00:00Z","v":74537,"vw":74.93},{"c":74.93,"h":74.93,"l":74.93,"n":1,"o":74.93,"t":"2026-10-06T20:15:00Z","v":55152,"vw":74.93},{"c":74.9,"h":75.82,"l":74.44,"n":148,"o":75.06,"t":"2026-10-07T13:30:00Z","v":9501,"vw":75.159563},{"c":74.945,"h":75.09,"l":74.845,"n":56,"o":74.945,"t":"2026-10-07T13:45:00Z","v":2169,"vw":74.910384},{"c":75.02,"h":75.63,"l":74.965,"n":262,"o":74.965,"t":"2026-10-07T14:00:00Z","v":15790,"vw":75.352274},{"c":75.11,"h":75.25,"l":74.89,"n":373,"o":75.015,"t":"2026-10-07T14:15:00Z","v":22032,"vw":75.102558},{"c":75.12,"h":75.35,"l":75.02,"n":205,"o":75.12,"t":"2026-10-07T14:30:00Z","v":10397,"vw":75.139405},{"c":75.39,"h":75.39,"l":74.85,"n":295,"o":75.07,"t":"2026-10-07T14:45:00Z","v":10014,"vw":75.103408},{"c":75.55,"h":75.56,"l":75.21,"n":180,"o":75.21,"t":"2026-10-07T15:00:00Z","v":9016,"vw":75.485141},{"c":75.26,"h":75.68,"l":75.25,"n":224,"o":75.68,"t":"2026-10-07T15:15:00Z","v":6630,"vw":75.362982},{"c":75.495,"h":75.51,"l":75.2,"n":549,"o":75.265,"t":"2026-10-07T15:30:00Z","v":24900,"vw":75.385519},{"c":75.57,"h":75.6,"l":75.23,"n":299,"o":75.4,"t":"2026-10-07T15:45:00Z","v":15570,"vw":75.425167},{"c":75.745,"h":76.02,"l":75.5,"n":324,"o":75.64,"t":"2026-10-07T16:00:00Z","v":17022,"vw":75.785997},{"c":75.91,"h":76.19,"l":75.8,"n":447,"o":75.8,"t":"2026-10-07T16:15:00Z","v":35855,"vw":75.99507},{"c":75.89,"h":76.05,"l":75.89,"n":138,"o":75.96,"t":"2026-10-07T16:30:00Z","v":5288,"vw":76.014121},{"c":75.86,"h":76.01,"l":75.86,"n":138,"o":75.86,"t":"2026-10-07T16:45:00Z","v":4363,"vw":75.922714},{"c":75.955,"h":76.13,"l":75.84,"n":415,"o":75.86,"t":"2026-10-07T17:00:00Z","v":14093,"vw":75.967369},{"c":75.72,"h":76,"l":75.72,"n":175,"o":75.98,"t":"2026-10-07T17:15:00Z","v":5362,"vw":75.88787},{"c":75.86,"h":76.005,"l":75.67,"n":387,"o":75.73,"t":"2026-10-07T17:30:00Z","v":21788,"vw":75.915574},{"c":75.735,"h":76.085,"l":75.735,"n":388,"o":75.865,"t":"2026-10-07T17:45:00Z","v":18412,"vw":76.002565},{"c":75.89,"h":76.05,"l":75.66,"n":355,"o":75.66,"t":"2026-10-07T18:00:00Z","v":20667,"vw":75.916119},{"c":76.16,"h":76.16,"l":75.82,"n":306,"o":75.88,"t":"2026-10-07T18:15:00Z","v":20724,"vw":76.065629},{"c":76.05,"h":76.1,"l":75.92,"n":503,"o":76.0079,"t":"2026-10-07T18:30:00Z","v":25058,"vw":76.025937},{"c":76.08,"h":76.16,"l":76.01,"n":343,"o":76.01,"t":"2026-10-07T18:45:00Z","v":9938,"vw":76.100464},{"c":75.95,"h":76.17,"l":75.79,"n":727,"o":76.14,"t":"2026-10-07T19:00:00Z","v":23129,"vw":75.961419},{"c":75.92,"h":75.98,"l":75.785,"n":417,"o":75.91,"t":"2026-10-07T19:15:00Z","v":12484,"vw":75.883739},{"c":76,"h":76.23,"l":75.82,"n":994,"o":75.95,"t":"2026-10-07T19:30:00Z","v":48379,"vw":75.98859},{"c":75.99,"h":76.26,"l":75.73,"n":2570,"o":76.02,"t":"2026-10-07T19:45:00Z","v":126773,"vw":75.968687},{"c":75.93,"h":75.93,"l":75.93,"n":32,"o":75.93,"t":"2026-10-07T20:00:00Z","v":124285,"vw":75.93},{"c":74.91,"h":75.45,"l":74.84,"n":61,"o":75.45,"t":"2026-10-08T13:30:00Z","v":4417,"vw":75.415313},{"c":75.155,"h":75.28,"l":74.66,"n":233,"o":74.91,"t":"2026-10-08T13:45:00Z","v":9723,"vw":75.096029},{"c":74.64,"h":75.17,"l":74.52,"n":236,"o":75.16,"t":"2026-10-08T14:00:00Z","v":15837,"vw":74.736352},{"c":74.67,"h":74.82,"l":74.6401,"n":113,"o":74.6401,"t":"2026-10-08T14:15:00Z","v":3588,"vw":74.73585},{"c":74.585,"h":74.835,"l":74.54,"n":241,"o":74.655,"t":"2026-10-08T14:30:00Z","v":8739,"vw":74.693113},{"c":74.38,"h":74.67,"l":74.23,"n":350,"o":74.585,"t":"2026-10-08T14:45:00Z","v":14731,"vw":74.473496},{"c":74.555,"h":74.61,"l":74.315,"n":172,"o":74.315,"t":"2026-10-08T15:00:00Z","v":5972,"vw":74.501756},{"c":74.78,"h":74.8,"l":74.46,"n":231,"o":74.495,"t":"2026-10-08T15:15:00Z","v":6898,"vw":74.655539},{"c":74.67,"h":74.775,"l":74.6,"n":199,"o":74.74,"t":"2026-10-08T15:30:00Z","v":6705,"vw":74.722291},{"c":74.81,"h":74.895,"l":74.665,"n":290,"o":74.67,"t":"2026-10-08T15:45:00Z","v":8510,"vw":74.774207},{"c":74.85,"h":74.865,"l":74.74,"n":129,"o":74.77,"t":"2026-10-08T16:00:00Z","v":3011,"vw":74.820823},{"c":74.925,"h":75.49,"l":74.88,"n":390,"o":74.88,"t":"2026-10-08T16:15:00Z","v":15611,"vw":75.112512},{"c":75.25,"h":75.27,"l":74.995,"n":72,"o":74.995,"t":"2026-10-08T16:30:00Z","v":2899,"vw":75.128921},{"c":75.77,"h":75.77,"l":75.1,"n":234,"o":75.24,"t":"2026-10-08T16:45:00Z","v":7591,"vw":75.415805},{"c":75.52,"h":75.7125,"l":75.1601,"n":233,"o":75.7125,"t":"2026-10-08T17:00:00Z","v":7272,"vw":75.508916},{"c":75.61,"h":75.8,"l":75.6,"n":125,"o":75.67,"t":"2026-10-08T17:15:00Z","v":4034,"vw":75.71931},{"c":75.69,"h":75.77,"l":75.52,"n":248,"o":75.635,"t":"2026-10-08T17:30:00Z","v":7109,"vw":75.652823},{"c":75.87,"h":75.97,"l":75.74,"n":232,"o":75.755,"t":"2026-10-08T17:45:00Z","v":7965,"vw":75.849513},{"c":75.8,"h":75.95,"l":75.715,"n":288,"o":75.95,"t":"2026-10-08T18:00:00Z","v":9445,"vw":75.865688},{"c":75.78,"h":75.87,"l":75.71,"n":233,"o":75.81,"t":"2026-10-08T18:15:00Z","v":7524,"vw":75.785782},{"c":75.53,"h":75.76,"l":75.46,"n":350,"o":75.76,"t":"2026-10-08T18:30:00Z","v":30675,"vw":75.701041},{"c":75.72,"h":75.78,"l":75.37,"n":348,"o":75.53,"t":"2026-10-08T18:45:00Z","v":11354,"vw":75.516864},{"c":75.9,"h":75.9,"l":75.695,"n":281,"o":75.799,"t":"2026-10-08T19:00:00Z","v":7782,"vw":75.773546},{"c":75.975,"h":76.25,"l":75.87,"n":524,"o":75.96,"t":"2026-10-08T19:15:00Z","v":15832,"vw":76.054104},{"c":75.92,"h":76,"l":75.825,"n":589,"o":75.975,"t":"2026-10-08T19:30:00Z","v":17331,"vw":75.905884},{"c":75.92,"h":76.07,"l":75.7,"n":2218,"o":75.98,"t":"2026-10-08T19:45:00Z","v":105168,"vw":75.909559},{"c":75.91,"h":75.91,"l":75.91,"n":29,"o":75.91,"t":"2026-10-08T20:00:00Z","v":101224,"vw":75.91},{"c":76.56,"h":76.57,"l":75.625,"n":106,"o":76.12,"t":"2026-10-09T13:30:00Z","v":4303,"vw":76.153736},{"c":77.19,"h":77.34,"l":76.34,"n":186,"o":76.59,"t":"2026-10-09T13:45:00Z","v":7839,"vw":76.705844},{"c":77.46,"h":77.66,"l":76.82,"n":189,"o":77.19,"t":"2026-10-09T14:00:00Z","v":11343,"vw":77.171803},{"c":76.81,"h":77.43,"l":76.81,"n":222,"o":77.43,"t":"2026-10-09T14:15:00Z","v":7552,"vw":77.036808},{"c":76.825,"h":77.0351,"l":76.64,"n":137,"o":77.0351,"t":"2026-10-09T14:30:00Z","v":5222,"vw":76.809385},{"c":76.33,"h":76.825,"l":76.24,"n":178,"o":76.825,"t":"2026-10-09T14:45:00Z","v":7630,"vw":76.536138},{"c":76.49,"h":76.6,"l":76.32,"n":270,"o":76.33,"t":"2026-10-09T15:00:00Z","v":8348,"vw":76.442868},{"c":76.29,"h":76.54,"l":76.26,"n":135,"o":76.49,"t":"2026-10-09T15:15:00Z","v":4579,"vw":76.38553},{"c":76.53,"h":76.53,"l":76.26,"n":160,"o":76.49,"t":"2026-10-09T15:30:00Z","v":4634,"vw":76.344673},{"c":76.46,"h":76.46,"l":76.29,"n":190,"o":76.415,"t":"2026-10-09T15:45:00Z","v":6537,"vw":76.377125},{"c":76.42,"h":76.42,"l":76.235,"n":101,"o":76.235,"t":"2026-10-09T16:00:00Z","v":3885,"vw":76.296976},{"c":76.31,"h":76.42,"l":76.18,"n":177,"o":76.36,"t":"2026-10-09T16:15:00Z","v":4970,"vw":76.28366},{"c":76.51,"h":76.51,"l":76.24,"n":98,"o":76.24,"t":"2026-10-09T16:30:00Z","v":2944,"vw":76.406644},{"c":76.52,"h":76.595,"l":76.4,"n":117,"o":76.48,"t":"2026-10-09T16:45:00Z","v":4945,"vw":76.444526},{"c":76.29,"h":76.605,"l":76.29,"n":210,"o":76.45,"t":"2026-10-09T17:00:00Z","v":7067,"vw":76.491382},{"c":76.31,"h":76.35,"l":76.23,"n":130,"o":76.34,"t":"2026-10-09T17:15:00Z","v":3972,"vw":76.29053},{"c":76.18,"h":76.35,"l":76.15,"n":241,"o":76.32,"t":"2026-10-09T17:30:00Z","v":7178,"vw":76.21747},{"c":76.34,"h":76.38,"l":76.19,"n":169,"o":76.225,"t":"2026-10-09T17:45:00Z","v":3299,"vw":76.278706},{"c":76.3,"h":76.34,"l":76.24,"n":204,"o":76.34,"t":"2026-10-09T18:00:00Z","v":6657,"vw":76.299023},{"c":76.34,"h":76.35,"l":76.26,"n":165,"o":76.26,"t":"2026-10-09T18:15:00Z","v":5257,"vw":76.303226},{"c":76.345,"h":76.5,"l":76.27,"n":400,"o":76.34,"t":"2026-10-09T18:30:00Z","v":14396,"vw":76.334936},{"c":76.565,"h":76.575,"l":76.37,"n":233,"o":76.37,"t":"2026-10-09T18:45:00Z","v":6132,"vw":76.464324},{"c":76.44,"h":76.59,"l":76.4,"n":389,"o":76.59,"t":"2026-10-09T19:00:00Z","v":11126,"vw":76.505285},{"c":76.36,"h":76.44,"l":76.26,"n":494,"o":76.3533,"t":"2026-10-09T19:15:00Z","v":13964,"vw":76.337292},{"c":76.43,"h":76.49,"l":76.285,"n":516,"o":76.36,"t":"2026-10-09T19:30:00Z","v":14843,"vw":76.375288},{"c":76.36,"h":76.57,"l":76.31,"n":1517,"o":76.44,"t":"2026-10-09T19:45:00Z","v":55520,"vw":76.426877},{"c":76.39,"h":76.39,"l":76.39,"n":29,"o":76.39,"t":"2026-10-09T20:00:00Z","v":79238,"vw":76.39},{"c":76.36,"h":76.51,"l":75.99,"n":92,"o":76.12,"t":"2026-10-12T13:30:00Z","v":4969,"vw":76.18919},{"c":76.39,"h":76.565,"l":76.16,"n":278,"o":76.17,"t":"2026-10-12T13:45:00Z","v":8268,"vw":76.374207},{"c":76.69,"h":76.9,"l":76.11,"n":403,"o":76.11,"t":"2026-10-12T14:00:00Z","v":12332,"vw":76.636242},{"c":76.545,"h":76.63,"l":76.275,"n":305,"o":76.425,"t":"2026-10-12T14:15:00Z","v":12925,"vw":76.438708},{"c":76.695,"h":76.88,"l":76.52,"n":278,"o":76.62,"t":"2026-10-12T14:30:00Z","v":13911,"vw":76.666341},{"c":76.73,"h":76.83,"l":76.56,"n":520,"o":76.695,"t":"2026-10-12T14:45:00Z","v":17669,"vw":76.702509},{"c":76.98,"h":76.98,"l":76.69,"n":320,"o":76.735,"t":"2026-10-12T15:00:00Z","v":7435,"vw":76.806308},{"c":76.85,"h":76.98,"l":76.77,"n":276,"o":76.98,"t":"2026-10-12T15:15:00Z","v":6385,"vw":76.848431},{"c":77.005,"h":77.195,"l":76.855,"n":448,"o":76.855,"t":"2026-10-12T15:30:00Z","v":17255,"vw":77.02304},{"c":76.88,"h":77.015,"l":76.825,"n":419,"o":77.01,"t":"2026-10-12T15:45:00Z","v":12837,"vw":76.916638},{"c":77.08,"h":77.095,"l":76.86,"n":379,"o":76.975,"t":"2026-10-12T16:00:00Z","v":13448,"vw":76.949625},{"c":76.95,"h":77.135,"l":76.92,"n":285,"o":77.095,"t":"2026-10-12T16:15:00Z","v":7730,"vw":77.037127},{"c":76.8,"h":76.94,"l":76.76,"n":235,"o":76.94,"t":"2026-10-12T16:30:00Z","v":11224,"vw":76.814358},{"c":76.88,"h":76.915,"l":76.75,"n":234,"o":76.75,"t":"2026-10-12T16:45:00Z","v":8298,"vw":76.863802},{"c":76.93,"h":76.93,"l":76.855,"n":159,"o":76.86,"t":"2026-10-12T17:00:00Z","v":6244,"vw":76.877119},{"c":76.9,"h":76.91,"l":76.82,"n":280,"o":76.895,"t":"2026-10-12T17:15:00Z","v":8618,"vw":76.862929},{"c":76.755,"h":76.95,"l":76.755,"n":324,"o":76.91,"t":"2026-10-12T17:30:00Z","v":7992,"vw":76.852916},{"c":76.915,"h":76.94,"l":76.755,"n":297,"o":76.755,"t":"2026-10-12T17:45:00Z","v":8306,"vw":76.852784},{"c":76.81,"h":77.02,"l":76.76,"n":340,"o":76.93,"t":"2026-10-12T18:00:00Z","v":10373,"vw":76.913604},{"c":76.765,"h":76.88,"l":76.72,"n":263,"o":76.81,"t":"2026-10-12T18:15:00Z","v":7974,"vw":76.802328},{"c":76.72,"h":76.81,"l":76.68,"n":337,"o":76.765,"t":"2026-10-12T18:30:00Z","v":8807,"vw":76.733326},{"c":76.76,"h":76.77,"l":76.65,"n":371,"o":76.68,"t":"2026-10-12T18:45:00Z","v":12286,"vw":76.708398},{"c":76.74,"h":76.75,"l":76.5101,"n":436,"o":76.7,"t":"2026-10-12T19:00:00Z","v":266474,"vw":76.627946},{"c":76.575,"h":76.735,"l":76.53,"n":482,"o":76.73,"t":"2026-10-12T19:15:00Z","v":39298,"vw":76.61148},{"c":76.88,"h":76.88,"l":76.56,"n":548,"o":76.56,"t":"2026-10-12T19:30:00Z","v":23104,"vw":76.731628},{"c":77.29,"h":77.35,"l":76.9,"n":2183,"o":76.9,"t":"2026-10-12T19:45:00Z","v":113156,"vw":77.193578},{"c":77,"h":77.27,"l":77,"n":31,"o":77.27,"t":"2026-10-12T20:00:00Z","v":346766,"vw":77.26672},{"c":78.025,"h":78.03,"l":77.34,"n":175,"o":77.34,"t":"2026-10-13T13:30:00Z","v":6698,"vw":77.669462},{"c":76.9,"h":78.1,"l":76.9,"n":249,"o":77.89,"t":"2026-10-13T13:45:00Z","v":8021,"vw":77.384295},{"c":76.35,"h":76.82,"l":76.35,"n":156,"o":76.77,"t":"2026-10-13T14:00:00Z","v":5470,"vw":76.621429},{"c":76.25,"h":76.52,"l":76.25,"n":110,"o":76.45,"t":"2026-10-13T14:15:00Z","v":3723,"vw":76.37858},{"c":76.575,"h":76.575,"l":76.26,"n":185,"o":76.35,"t":"2026-10-13T14:30:00Z","v":4991,"vw":76.384217},{"c":76.67,"h":76.78,"l":76.46,"n":350,"o":76.53,"t":"2026-10-13T14:45:00Z","v":15225,"vw":76.591945},{"c":76.5,"h":76.68,"l":76.49,"n":211,"o":76.67,"t":"2026-10-13T15:00:00Z","v":7453,"vw":76.576582},{"c":76.66,"h":76.66,"l":76.42,"n":239,"o":76.49,"t":"2026-10-13T15:15:00Z","v":9146,"vw":76.522256},{"c":77.08,"h":77.08,"l":76.53,"n":234,"o":76.56,"t":"2026-10-13T15:30:00Z","v":7875,"vw":76.743279},{"c":76.82,"h":76.88,"l":76.7,"n":185,"o":76.88,"t":"2026-10-13T15:45:00Z","v":7230,"vw":76.768156},{"c":76.28,"h":76.76,"l":76.28,"n":413,"o":76.76,"t":"2026-10-13T16:00:00Z","v":14218,"vw":76.572294},{"c":76.41,"h":76.41,"l":76.23,"n":248,"o":76.26,"t":"2026-10-13T16:15:00Z","v":7482,"vw":76.310192},{"c":76.61,"h":76.6525,"l":76.355,"n":251,"o":76.355,"t":"2026-10-13T16:30:00Z","v":7467,"vw":76.54535},{"c":76.7,"h":76.72,"l":76.4401,"n":356,"o":76.6,"t":"2026-10-13T16:45:00Z","v":10406,"vw":76.612938},{"c":76.56,"h":76.705,"l":76.55,"n":310,"o":76.63,"t":"2026-10-13T17:00:00Z","v":10062,"vw":76.62375},{"c":76.58,"h":76.625,"l":76.5,"n":300,"o":76.56,"t":"2026-10-13T17:15:00Z","v":10897,"vw":76.57678},{"c":76.79,"h":76.79,"l":76.575,"n":282,"o":76.575,"t":"2026-10-13T17:30:00Z","v":9781,"vw":76.714729},{"c":76.575,"h":76.78,"l":76.5,"n":253,"o":76.75,"t":"2026-10-13T17:45:00Z","v":10241,"vw":76.618253},{"c":76.69,"h":76.84,"l":76.56,"n":316,"o":76.575,"t":"2026-10-13T18:00:00Z","v":10540,"vw":76.711001},{"c":76.83,"h":76.84,"l":76.68,"n":208,"o":76.68,"t":"2026-10-13T18:15:00Z","v":8803,"vw":76.756939},{"c":76.79,"h":76.94,"l":76.755,"n":254,"o":76.865,"t":"2026-10-13T18:30:00Z","v":10047,"vw":76.823867},{"c":77.11,"h":77.24,"l":76.78,"n":348,"o":76.865,"t":"2026-10-13T18:45:00Z","v":14578,"vw":76.964366},{"c":76.84,"h":77.2,"l":76.8,"n":502,"o":77.135,"t":"2026-10-13T19:00:00Z","v":21412,"vw":77.018806},{"c":76.71,"h":76.82,"l":76.61,"n":509,"o":76.8,"t":"2026-10-13T19:15:00Z","v":20595,"vw":76.710549},{"c":76.805,"h":77,"l":76.71,"n":737,"o":76.75,"t":"2026-10-13T19:30:00Z","v":28396,"vw":76.801388},{"c":76.38,"h":76.77,"l":76.12,"n":2266,"o":76.77,"t":"2026-10-13T19:45:00Z","v":123742,"vw":76.342186},{"c":76.37,"h":76.37,"l":76.37,"n":49,"o":76.37,"t":"2026-10-13T20:00:00Z","v":151812,"vw":76.37},{"c":76.29,"h":76.29,"l":76.25,"n":11,"o":76.25,"t":"2026-10-14T08:00:00Z","v":209,"vw":76.27},{"c":76.51,"h":76.51,"l":76.3,"n":2,"o":76.3,"t":"2026-10-14T09:15:00Z","v":200,"vw":76.405},{"c":76.29,"h":76.29,"l":76.29,"n":1,"o":76.29,"t":"2026-10-14T12:30:00Z","v":100,"vw":76.29},{"c":76.72,"h":77.28,"l":75.82,"n":115,"o":75.82,"t":"2026-10-14T13:30:00Z","v":6291,"vw":76.210002},{"c":76.53,"h":77.19,"l":76.5,"n":371,"o":77.19,"t":"2026-10-14T13:45:00Z","v":12580,"vw":76.675273},{"c":76.47,"h":76.52,"l":76.35,"n":348,"o":76.5,"t":"2026-10-14T14:00:00Z","v":9144,"vw":76.442759},{"c":76.31,"h":76.49,"l":76.265,"n":474,"o":76.47,"t":"2026-10-14T14:15:00Z","v":15538,"vw":76.370939},{"c":76.21,"h":76.4,"l":76.1,"n":216,"o":76.4,"t":"2026-10-14T14:30:00Z","v":6333,"vw":76.209994},{"c":75.95,"h":76.21,"l":75.92,"n":418,"o":76.21,"t":"2026-10-14T14:45:00Z","v":13479,"vw":76.058008},{"c":76.04,"h":76.17,"l":75.94,"n":297,"o":75.94,"t":"2026-10-14T15:00:00Z","v":7608,"vw":76.107285},{"c":75.86,"h":76.06,"l":75.82,"n":266,"o":76.02,"t":"2026-10-14T15:15:00Z","v":6284,"vw":75.928431},{"c":75.825,"h":75.93,"l":75.75,"n":283,"o":75.83,"t":"2026-10-14T15:30:00Z","v":8522,"vw":75.835902},{"c":75.85,"h":75.94,"l":75.835,"n":269,"o":75.87,"t":"2026-10-14T15:45:00Z","v":7730,"vw":75.880625},{"c":75.815,"h":75.88,"l":75.735,"n":354,"o":75.85,"t":"2026-10-14T16:00:00Z","v":10222,"vw":75.790463},{"c":75.83,"h":75.89,"l":75.73,"n":289,"o":75.89,"t":"2026-10-14T16:15:00Z","v":7841,"vw":75.801485},{"c":75.57,"h":75.78,"l":75.57,"n":251,"o":75.765,"t":"2026-10-14T16:30:00Z","v":5522,"vw":75.688632},{"c":75.6,"h":75.68,"l":75.52,"n":203,"o":75.565,"t":"2026-10-14T16:45:00Z","v":5805,"vw":75.611596},{"c":75.72,"h":75.74,"l":75.54,"n":384,"o":75.65,"t":"2026-10-14T17:00:00Z","v":8396,"vw":75.64136},{"c":75.82,"h":75.92,"l":75.67,"n":372,"o":75.68,"t":"2026-10-14T17:15:00Z","v":8623,"vw":75.772068},{"c":75.54,"h":75.87,"l":75.54,"n":313,"o":75.82,"t":"2026-10-14T17:30:00Z","v":7603,"vw":75.720856},{"c":75.325,"h":75.52,"l":75.13,"n":449,"o":75.51,"t":"2026-10-14T17:45:00Z","v":17047,"vw":75.354147},{"c":75.56,"h":75.595,"l":75.3,"n":285,"o":75.3,"t":"2026-10-14T18:00:00Z","v":8058,"vw":75.471812},{"c":75.61,"h":75.64,"l":75.47,"n":263,"o":75.55,"t":"2026-10-14T18:15:00Z","v":8846,"vw":75.549584},{"c":75.66,"h":75.76,"l":75.6,"n":293,"o":75.6,"t":"2026-10-14T18:30:00Z","v":9128,"vw":75.705833},{"c":75.665,"h":75.87,"l":75.61,"n":257,"o":75.69,"t":"2026-10-14T18:45:00Z","v":7715,"vw":75.673614},{"c":75.77,"h":75.89,"l":75.66,"n":343,"o":75.665,"t":"2026-10-14T19:00:00Z","v":8617,"vw":75.752436},{"c":76.11,"h":76.23,"l":75.73,"n":400,"o":75.73,"t":"2026-10-14T19:15:00Z","v":11783,"vw":75.951202},{"c":75.965,"h":76.12,"l":75.88,"n":797,"o":76.09,"t":"2026-10-14T19:30:00Z","v":25386,"vw":76.002052},{"c":76.09,"h":76.165,"l":75.93,"n":2178,"o":75.965,"t":"2026-10-14T19:45:00Z","v":95009,"vw":76.029461},{"c":76.08,"h":76.08,"l":76.08,"n":25,"o":76.08,"t":"2026-10-14T20:00:00Z","v":99826,"vw":76.08},{"c":77.11,"h":77.375,"l":76.76,"n":98,"o":76.9,"t":"2026-10-15T13:30:00Z","v":4134,"vw":77.060619},{"c":77.01,"h":77.04,"l":76.75,"n":200,"o":76.96,"t":"2026-10-15T13:45:00Z","v":5070,"vw":76.888473},{"c":76.81,"h":77.19,"l":76.7116,"n":264,"o":76.96,"t":"2026-10-15T14:00:00Z","v":7595,"vw":76.973143},{"c":76.49,"h":77.15,"l":76.4425,"n":387,"o":77.05,"t":"2026-10-15T14:15:00Z","v":13052,"vw":76.764338},{"c":76.59,"h":76.65,"l":76.48,"n":255,"o":76.53,"t":"2026-10-15T14:30:00Z","v":10266,"vw":76.548014},{"c":76.48,"h":76.73,"l":76.48,"n":279,"o":76.585,"t":"2026-10-15T14:45:00Z","v":9189,"vw":76.607702},{"c":76.665,"h":76.71,"l":76.5,"n":124,"o":76.5,"t":"2026-10-15T15:00:00Z","v":2378,"vw":76.58757},{"c":76.64,"h":76.67,"l":76.44,"n":298,"o":76.57,"t":"2026-10-15T15:15:00Z","v":8998,"vw":76.575696},{"c":76.57,"h":76.74,"l":76.48,"n":209,"o":76.57,"t":"2026-10-15T15:30:00Z","v":4529,"vw":76.632293},{"c":76.545,"h":76.70168,"l":76.48,"n":303,"o":76.65,"t":"2026-10-15T15:45:00Z","v":9541,"vw":76.608878},{"c":76.76,"h":76.76,"l":76.48,"n":142,"o":76.5,"t":"2026-10-15T16:00:00Z","v":5449,"vw":76.607505},{"c":76.56,"h":76.68,"l":76.56,"n":286,"o":76.64,"t":"2026-10-15T16:15:00Z","v":5923,"vw":76.631776},{"c":76.32,"h":76.56,"l":76.32,"n":241,"o":76.55,"t":"2026-10-15T16:30:00Z","v":6528,"vw":76.475386},{"c":76.445,"h":76.52,"l":76.195,"n":373,"o":76.38,"t":"2026-10-15T16:45:00Z","v":11610,"vw":76.338777},{"c":76.61,"h":76.66,"l":76.38,"n":219,"o":76.56,"t":"2026-10-15T17:00:00Z","v":5795,"vw":76.509406},{"c":76.65,"h":76.72,"l":76.5,"n":275,"o":76.5,"t":"2026-10-15T17:15:00Z","v":9503,"vw":76.61612},{"c":76.94,"h":76.94,"l":76.65,"n":349,"o":76.65,"t":"2026-10-15T17:30:00Z","v":10857,"vw":76.750887},{"c":77.83,"h":78.18,"l":77.04,"n":432,"o":77.04,"t":"2026-10-15T17:45:00Z","v":67504,"vw":77.69875},{"c":78.14,"h":78.31,"l":77.875,"n":558,"o":77.945,"t":"2026-10-15T18:00:00Z","v":23465,"vw":78.133686},{"c":78.08,"h":78.36,"l":78.03,"n":435,"o":78.19,"t":"2026-10-15T18:15:00Z","v":20363,"vw":78.176207},{"c":78.25,"h":78.32,"l":78.05,"n":381,"o":78.12,"t":"2026-10-15T18:30:00Z","v":12771,"vw":78.201287},{"c":78.42,"h":78.44,"l":78.12,"n":518,"o":78.33,"t":"2026-10-15T18:45:00Z","v":23103,"vw":78.293871},{"c":78.58,"h":78.615,"l":78.33,"n":448,"o":78.42,"t":"2026-10-15T19:00:00Z","v":15666,"vw":78.409655},{"c":78.94,"h":79.04,"l":78.53,"n":644,"o":78.54,"t":"2026-10-15T19:15:00Z","v":22449,"vw":78.819628},{"c":78.64,"h":79.11,"l":78.42,"n":1082,"o":78.97,"t":"2026-10-15T19:30:00Z","v":44746,"vw":78.879398},{"c":78.5,"h":78.67,"l":78.26,"n":2853,"o":78.665,"t":"2026-10-15T19:45:00Z","v":188183,"vw":78.479154},{"c":78.5,"h":78.5,"l":78.5,"n":28,"o":78.5,"t":"2026-10-15T20:00:00Z","v":174940,"vw":78.5},{"c":78.45,"h":78.5,"l":78.45,"n":4,"o":78.5,"t":"2026-10-16T08:45:00Z","v":202,"vw":78.475},{"c":78.51,"h":79.3093,"l":78.51,"n":29,"o":78.69,"t":"2026-10-16T13:30:00Z","v":7088,"vw":78.705683},{"c":78.46,"h":79.03,"l":78.24,"n":114,"o":79.03,"t":"2026-10-16T13:45:00Z","v":6875,"vw":78.399439},{"c":78,"h":78.775,"l":78,"n":280,"o":78.775,"t":"2026-10-16T14:00:00Z","v":16631,"vw":78.340665},{"c":77.71,"h":78.09,"l":77.59,"n":145,"o":78.025,"t":"2026-10-16T14:15:00Z","v":6624,"vw":77.794837},{"c":77.865,"h":78.135,"l":77.61,"n":341,"o":77.905,"t":"2026-10-16T14:30:00Z","v":15507,"vw":77.793253},{"c":77.81,"h":77.865,"l":77.56,"n":437,"o":77.8575,"t":"2026-10-16T14:45:00Z","v":21006,"vw":77.734177},{"c":78.11,"h":78.11,"l":77.63,"n":372,"o":77.82,"t":"2026-10-16T15:00:00Z","v":7536,"vw":77.88257},{"c":77.68,"h":78.1,"l":77.67,"n":523,"o":78.01,"t":"2026-10-16T15:15:00Z","v":21161,"vw":77.854364},{"c":77.54,"h":77.76,"l":77.48,"n":411,"o":77.65,"t":"2026-10-16T15:30:00Z","v":16900,"vw":77.589753},{"c":77.41,"h":77.63,"l":77.38,"n":207,"o":77.57,"t":"2026-10-16T15:45:00Z","v":6210,"vw":77.462223},{"c":77.615,"h":77.76,"l":77.18,"n":434,"o":77.405,"t":"2026-10-16T16:00:00Z","v":14760,"vw":77.406576},{"c":77.7,"h":77.71,"l":77.46,"n":436,"o":77.63,"t":"2026-10-16T16:15:00Z","v":17578,"vw":77.613716},{"c":77.55,"h":77.665,"l":77.36,"n":407,"o":77.63,"t":"2026-10-16T16:30:00Z","v":18292,"vw":77.538313},{"c":77.905,"h":77.92,"l":77.545,"n":589,"o":77.545,"t":"2026-10-16T16:45:00Z","v":28089,"vw":77.784492},{"c":77.58,"h":77.865,"l":77.51,"n":324,"o":77.83,"t":"2026-10-16T17:00:00Z","v":12056,"vw":77.764391},{"c":77.39,"h":77.69,"l":77.33,"n":433,"o":77.55,"t":"2026-10-16T17:15:00Z","v":19841,"vw":77.491996},{"c":77.64,"h":77.65,"l":77.44,"n":368,"o":77.48,"t":"2026-10-16T17:30:00Z","v":13852,"vw":77.54432},{"c":77.57,"h":77.8,"l":77.51,"n":457,"o":77.69,"t":"2026-10-16T17:45:00Z","v":20161,"vw":77.666922},{"c":77.64,"h":77.79,"l":77.48,"n":747,"o":77.52,"t":"2026-10-16T18:00:00Z","v":27768,"vw":77.593694},{"c":77.64,"h":77.7,"l":77.49,"n":741,"o":77.69,"t":"2026-10-16T18:15:00Z","v":33121,"vw":77.634953},{"c":77.8,"h":77.89,"l":77.7,"n":550,"o":77.71,"t":"2026-10-16T18:30:00Z","v":22397,"vw":77.812987},{"c":77.77,"h":77.8,"l":77.54,"n":658,"o":77.8,"t":"2026-10-16T18:45:00Z","v":27275,"vw":77.683681},{"c":77.81,"h":77.84,"l":77.65,"n":568,"o":77.775,"t":"2026-10-16T19:00:00Z","v":17649,"vw":77.764126},{"c":77.95,"h":77.95,"l":77.575,"n":756,"o":77.7601,"t":"2026-10-16T19:15:00Z","v":27951,"vw":77.772527},{"c":77.71,"h":78.005,"l":77.585,"n":1125,"o":77.93,"t":"2026-10-16T19:30:00Z","v":44604,"vw":77.78074},{"c":77.58,"h":78.06,"l":77.46,"n":3140,"o":77.68,"t":"2026-10-16T19:45:00Z","v":147602,"vw":77.642349},{"c":77.58,"h":77.58,"l":77.58,"n":35,"o":77.58,"t":"2026-10-16T20:00:00Z","v":139237,"vw":77.58},{"c":77.75,"h":78.46,"l":77.61,"n":126,"o":78.02,"t":"2026-10-19T13:30:00Z","v":5469,"vw":77.981414},{"c":77.925,"h":77.925,"l":77.46,"n":65,"o":77.73,"t":"2026-10-19T13:45:00Z","v":2212,"vw":77.724824},{"c":78.59,"h":78.62,"l":77.39,"n":183,"o":77.39,"t":"2026-10-19T14:00:00Z","v":6600,"vw":78.054264},{"c":78.475,"h":78.61,"l":78.41,"n":77,"o":78.61,"t":"2026-10-19T14:15:00Z","v":2849,"vw":78.527778},{"c":78.29,"h":78.55,"l":78.25,"n":199,"o":78.55,"t":"2026-10-19T14:30:00Z","v":6658,"vw":78.343341},{"c":78.27,"h":78.51,"l":78.03,"n":242,"o":78.07,"t":"2026-10-19T14:45:00Z","v":6665,"vw":78.182508},{"c":78.385,"h":78.63,"l":78.2,"n":147,"o":78.3175,"t":"2026-10-19T15:00:00Z","v":5717,"vw":78.439141},{"c":78.46,"h":78.62,"l":78.42,"n":253,"o":78.42,"t":"2026-10-19T15:15:00Z","v":7432,"vw":78.497891},{"c":78.72,"h":78.835,"l":78.36,"n":196,"o":78.435,"t":"2026-10-19T15:30:00Z","v":5669,"vw":78.643043},{"c":78.44,"h":78.73,"l":78.44,"n":223,"o":78.58,"t":"2026-10-19T15:45:00Z","v":7361,"vw":78.591442},{"c":78.385,"h":78.485,"l":78.29,"n":197,"o":78.485,"t":"2026-10-19T16:00:00Z","v":5621,"vw":78.376251},{"c":78.505,"h":78.54,"l":78.29,"n":192,"o":78.455,"t":"2026-10-19T16:15:00Z","v":6511,"vw":78.447996},{"c":78.41,"h":78.475,"l":78.36,"n":135,"o":78.4675,"t":"2026-10-19T16:30:00Z","v":5294,"vw":78.418289},{"c":78.27,"h":78.44,"l":78.24,"n":288,"o":78.41,"t":"2026-10-19T16:45:00Z","v":7401,"vw":78.307741},{"c":78.28,"h":78.28,"l":78.19,"n":121,"o":78.27,"t":"2026-10-19T17:00:00Z","v":4162,"vw":78.238264},{"c":78.46,"h":78.55,"l":78.305,"n":133,"o":78.305,"t":"2026-10-19T17:15:00Z","v":3412,"vw":78.441022},{"c":78.49,"h":78.53,"l":78.29,"n":276,"o":78.485,"t":"2026-10-19T17:30:00Z","v":7235,"vw":78.387608},{"c":78.445,"h":78.565,"l":78.37,"n":84,"o":78.565,"t":"2026-10-19T17:45:00Z","v":2173,"vw":78.457657},{"c":78.59,"h":78.595,"l":78.475,"n":160,"o":78.52,"t":"2026-10-19T18:00:00Z","v":4228,"vw":78.53017},{"c":78.65,"h":78.65,"l":78.46,"n":278,"o":78.58,"t":"2026-10-19T18:15:00Z","v":8311,"vw":78.545335},{"c":78.575,"h":78.7823,"l":78.555,"n":357,"o":78.695,"t":"2026-10-19T18:30:00Z","v":39699,"vw":78.669644},{"c":78.365,"h":78.6,"l":78.175,"n":470,"o":78.57,"t":"2026-10-19T18:45:00Z","v":14220,"vw":78.40131},{"c":78.18,"h":78.435,"l":78.11,"n":396,"o":78.4,"t":"2026-10-19T19:00:00Z","v":11111,"vw":78.264175},{"c":78.49,"h":78.51,"l":78.2026,"n":484,"o":78.24,"t":"2026-10-19T19:15:00Z","v":21181,"vw":78.361916},{"c":78.37,"h":78.53,"l":78.28,"n":530,"o":78.485,"t":"2026-10-19T19:30:00Z","v":20739,"vw":78.33997},{"c":78.15,"h":78.4,"l":77.96,"n":2197,"o":78.37,"t":"2026-10-19T19:45:00Z","v":87173,"vw":78.188691},{"c":78.14,"h":78.14,"l":78.14,"n":27,"o":78.14,"t":"2026-10-19T20:00:00Z","v":66359,"vw":78.14},{"c":78.985,"h":79.08,"l":78.86,"n":86,"o":78.86,"t":"2026-10-20T13:30:00Z","v":4862,"vw":78.896094},{"c":79.53,"h":80,"l":78.85,"n":337,"o":79.1,"t":"2026-10-20T13:45:00Z","v":19937,"vw":79.512851},{"c":79.38,"h":79.54,"l":79.02,"n":288,"o":79.535,"t":"2026-10-20T14:00:00Z","v":13433,"vw":79.20862},{"c":79.76,"h":79.86,"l":79.295,"n":245,"o":79.3,"t":"2026-10-20T14:15:00Z","v":7995,"vw":79.580698},{"c":80.09,"h":80.13,"l":79.91,"n":218,"o":79.91,"t":"2026-10-20T14:30:00Z","v":6333,"vw":80.02786},{"c":80.295,"h":80.31,"l":79.8902,"n":304,"o":80.13,"t":"2026-10-20T14:45:00Z","v":10886,"vw":80.05126},{"c":80.355,"h":80.685,"l":80.27,"n":335,"o":80.34,"t":"2026-10-20T15:00:00Z","v":11353,"vw":80.481596},{"c":80.2,"h":80.56,"l":80.17,"n":323,"o":80.48,"t":"2026-10-20T15:15:00Z","v":11913,"vw":80.450894},{"c":80.33,"h":80.33,"l":80.12,"n":256,"o":80.17,"t":"2026-10-20T15:30:00Z","v":6824,"vw":80.23231},{"c":80.17,"h":80.33,"l":80.13,"n":262,"o":80.26,"t":"2026-10-20T15:45:00Z","v":8326,"vw":80.211834},{"c":80.125,"h":80.2075,"l":80.04,"n":144,"o":80.2,"t":"2026-10-20T16:00:00Z","v":5129,"vw":80.131667},{"c":79.895,"h":79.91,"l":79.7,"n":207,"o":79.91,"t":"2026-10-20T16:15:00Z","v":7822,"vw":79.807339},{"c":79.855,"h":79.98,"l":79.79,"n":200,"o":79.8,"t":"2026-10-20T16:30:00Z","v":6714,"vw":79.922355},{"c":79.93,"h":80.075,"l":79.855,"n":285,"o":79.855,"t":"2026-10-20T16:45:00Z","v":9724,"vw":79.957245},{"c":80.1,"h":80.15,"l":80.03,"n":139,"o":80.13,"t":"2026-10-20T17:00:00Z","v":4150,"vw":80.092044},{"c":80.01,"h":80.13,"l":79.8601,"n":234,"o":80.12,"t":"2026-10-20T17:15:00Z","v":9394,"vw":80.028985},{"c":79.95,"h":80.16,"l":79.95,"n":305,"o":80.12,"t":"2026-10-20T17:30:00Z","v":8802,"vw":80.056288},{"c":79.84,"h":80.075,"l":79.84,"n":167,"o":80.02,"t":"2026-10-20T17:45:00Z","v":3768,"vw":79.985719},{"c":80.1313,"h":80.25,"l":80.01,"n":241,"o":80.01,"t":"2026-10-20T18:00:00Z","v":7059,"vw":80.119427},{"c":80.18,"h":80.32,"l":80.16,"n":235,"o":80.25,"t":"2026-10-20T18:15:00Z","v":7317,"vw":80.217202},{"c":80.2,"h":80.41,"l":80.14,"n":329,"o":80.2,"t":"2026-10-20T18:30:00Z","v":13984,"vw":80.297162},{"c":79.99,"h":80.13,"l":79.93,"n":396,"o":80.13,"t":"2026-10-20T18:45:00Z","v":11513,"vw":80.009057},{"c":80.04,"h":80.08,"l":79.88,"n":448,"o":79.935,"t":"2026-10-20T19:00:00Z","v":14806,"vw":79.961289},{"c":80.17,"h":80.18,"l":79.86,"n":549,"o":80.04,"t":"2026-10-20T19:15:00Z","v":19446,"vw":79.993343},{"c":80.365,"h":80.42,"l":80.18,"n":681,"o":80.25,"t":"2026-10-20T19:30:00Z","v":30369,"vw":80.280096},{"c":79.715,"h":80.35,"l":79.66,"n":2275,"o":80.35,"t":"2026-10-20T19:45:00Z","v":133705,"vw":79.881997},{"c":79.71,"h":79.71,"l":79.71,"n":23,"o":79.71,"t":"2026-10-20T20:00:00Z","v":170858,"vw":79.71},{"c":79.68,"h":79.71,"l":79.68,"n":8,"o":79.71,"t":"2026-10-21T10:15:00Z","v":207,"vw":79.695},{"c":80.75,"h":81.235,"l":79.04,"n":236,"o":79.83,"t":"2026-10-21T13:30:00Z","v":10803,"vw":80.053541},{"c":80.52,"h":81.245,"l":80.52,"n":339,"o":80.75,"t":"2026-10-21T13:45:00Z","v":8685,"vw":80.772477},{"c":80.04,"h":80.595,"l":79.85,"n":501,"o":80.59,"t":"2026-10-21T14:00:00Z","v":21231,"vw":80.179753},{"c":79.81,"h":80.35,"l":79.71,"n":580,"o":80.04,"t":"2026-10-21T14:15:00Z","v":26049,"vw":80.08767},{"c":79.68,"h":79.86,"l":79.68,"n":155,"o":79.83,"t":"2026-10-21T14:30:00Z","v":4512,"vw":79.798359},{"c":79.4,"h":79.58,"l":79.37,"n":184,"o":79.58,"t":"2026-10-21T14:45:00Z","v":4427,"vw":79.508388},{"c":79.055,"h":79.28,"l":79.055,"n":269,"o":79.275,"t":"2026-10-21T15:00:00Z","v":6903,"vw":79.208159},{"c":78.7225,"h":78.98,"l":78.655,"n":338,"o":78.9,"t":"2026-10-21T15:15:00Z","v":8791,"vw":78.780276},{"c":78.7,"h":78.9,"l":78.65,"n":298,"o":78.88,"t":"2026-10-21T15:30:00Z","v":11322,"vw":78.735975},{"c":78.435,"h":78.72,"l":78.435,"n":291,"o":78.72,"t":"2026-10-21T15:45:00Z","v":25514,"vw":78.543528},{"c":78.445,"h":78.515,"l":78.34,"n":255,"o":78.44,"t":"2026-10-21T16:00:00Z","v":7528,"vw":78.441962},{"c":78.6254,"h":78.68,"l":78.39,"n":314,"o":78.445,"t":"2026-10-21T16:15:00Z","v":12139,"vw":78.53035},{"c":78.52,"h":78.77,"l":78.471,"n":277,"o":78.66,"t":"2026-10-21T16:30:00Z","v":7193,"vw":78.618103},{"c":78.64,"h":78.69,"l":78.49,"n":180,"o":78.58,"t":"2026-10-21T16:45:00Z","v":6090,"vw":78.563079},{"c":78.89,"h":78.975,"l":78.42,"n":285,"o":78.645,"t":"2026-10-21T17:00:00Z","v":17196,"vw":78.80539},{"c":78.75,"h":78.895,"l":78.625,"n":147,"o":78.89,"t":"2026-10-21T17:15:00Z","v":6959,"vw":78.831832},{"c":78.83,"h":78.92,"l":78.74,"n":302,"o":78.805,"t":"2026-10-21T17:30:00Z","v":9188,"vw":78.820904},{"c":79.05,"h":79.135,"l":78.78,"n":289,"o":78.78,"t":"2026-10-21T17:45:00Z","v":9102,"vw":78.947001},{"c":79.225,"h":79.225,"l":79.04,"n":208,"o":79.06,"t":"2026-10-21T18:00:00Z","v":4748,"vw":79.141649},{"c":79.16,"h":79.3,"l":79.16,"n":212,"o":79.24,"t":"2026-10-21T18:15:00Z","v":5632,"vw":79.215747},{"c":79.07,"h":79.2,"l":79.06,"n":116,"o":79.16,"t":"2026-10-21T18:30:00Z","v":2376,"vw":79.143516},{"c":78.7,"h":79.12,"l":78.67,"n":523,"o":79.115,"t":"2026-10-21T18:45:00Z","v":11798,"vw":78.896652},{"c":78.19,"h":78.59,"l":78.03,"n":671,"o":78.59,"t":"2026-10-21T19:00:00Z","v":20778,"vw":78.273409},{"c":78.28,"h":78.28,"l":78.005,"n":455,"o":78.18,"t":"2026-10-21T19:15:00Z","v":13991,"vw":78.15145},{"c":78.29,"h":78.34,"l":78.135,"n":764,"o":78.3,"t":"2026-10-21T19:30:00Z","v":27597,"vw":78.263576},{"c":78.44,"h":78.75,"l":78.285,"n":2048,"o":78.29,"t":"2026-10-21T19:45:00Z","v":106128,"vw":78.554565},{"c":78.44,"h":78.44,"l":78.44,"n":36,"o":78.44,"t":"2026-10-21T20:00:00Z","v":133435,"vw":78.44},{"c":78.78,"h":78.78,"l":78.35,"n":63,"o":78.7,"t":"2026-10-22T13:30:00Z","v":2971,"vw":78.646023},{"c":79.41,"h":79.41,"l":79,"n":174,"o":79,"t":"2026-10-22T13:45:00Z","v":4316,"vw":79.27161},{"c":79.485,"h":79.495,"l":79.09,"n":107,"o":79.35,"t":"2026-10-22T14:00:00Z","v":2660,"vw":79.383932},{"c":79.31,"h":79.8,"l":79.265,"n":146,"o":79.79,"t":"2026-10-22T14:15:00Z","v":5025,"vw":79.453955},{"c":79.52,"h":79.61,"l":79.28,"n":196,"o":79.325,"t":"2026-10-22T14:30:00Z","v":4487,"vw":79.385},{"c":79.735,"h":79.755,"l":79.47,"n":233,"o":79.47,"t":"2026-10-22T14:45:00Z","v":5646,"vw":79.641319},{"c":79.68,"h":79.9,"l":79.68,"n":127,"o":79.735,"t":"2026-10-22T15:00:00Z","v":2399,"vw":79.843571},{"c":80.73,"h":80.73,"l":79.995,"n":262,"o":79.995,"t":"2026-10-22T15:15:00Z","v":8855,"vw":80.430664},{"c":80.615,"h":80.825,"l":80.43,"n":447,"o":80.67,"t":"2026-10-22T15:30:00Z","v":16133,"vw":80.631012},{"c":80.995,"h":80.995,"l":80.535,"n":358,"o":80.62,"t":"2026-10-22T15:45:00Z","v":18541,"vw":80.721296},{"c":81.01,"h":81.095,"l":80.83,"n":393,"o":80.885,"t":"2026-10-22T16:00:00Z","v":12743,"vw":80.925791},{"c":80.92,"h":81.055,"l":80.67,"n":340,"o":81.035,"t":"2026-10-22T16:15:00Z","v":11008,"vw":80.865797},{"c":80.455,"h":80.915,"l":80.43,"n":248,"o":80.91,"t":"2026-10-22T16:30:00Z","v":7860,"vw":80.686698},{"c":80.74,"h":80.79,"l":80.415,"n":255,"o":80.415,"t":"2026-10-22T16:45:00Z","v":6590,"vw":80.570855},{"c":80.35,"h":80.7,"l":80.34,"n":342,"o":80.65,"t":"2026-10-22T17:00:00Z","v":13071,"vw":80.50244},{"c":80.25,"h":80.385,"l":80.145,"n":270,"o":80.35,"t":"2026-10-22T17:15:00Z","v":8848,"vw":80.310955},{"c":80.52,"h":80.59,"l":80.255,"n":374,"o":80.255,"t":"2026-10-22T17:30:00Z","v":31464,"vw":80.416609},{"c":80.5,"h":80.59,"l":80.47,"n":270,"o":80.59,"t":"2026-10-22T17:45:00Z","v":10652,"vw":80.53849},{"c":80.53,"h":80.6,"l":80.415,"n":340,"o":80.5,"t":"2026-10-22T18:00:00Z","v":17223,"vw":80.509438},{"c":80.82,"h":80.845,"l":80.5,"n":325,"o":80.5,"t":"2026-10-22T18:15:00Z","v":11786,"vw":80.619967},{"c":80.725,"h":80.845,"l":80.66,"n":155,"o":80.715,"t":"2026-10-22T18:30:00Z","v":7087,"vw":80.750806},{"c":80.815,"h":80.88,"l":80.7,"n":243,"o":80.725,"t":"2026-10-22T18:45:00Z","v":8522,"vw":80.772088},{"c":80.855,"h":81.02,"l":80.76,"n":376,"o":80.825,"t":"2026-10-22T19:00:00Z","v":11004,"vw":80.861666},{"c":80.995,"h":81.12,"l":80.82,"n":411,"o":80.855,"t":"2026-10-22T19:15:00Z","v":14116,"vw":80.96025},{"c":81.275,"h":81.42,"l":80.94,"n":636,"o":81,"t":"2026-10-22T19:30:00Z","v":27394,"vw":81.126374},{"c":81.3,"h":81.42,"l":80.95,"n":2230,"o":81.28,"t":"2026-10-22T19:45:00Z","v":116259,"vw":81.195483},{"c":81.27,"h":81.27,"l":81.27,"n":26,"o":81.27,"t":"2026-10-22T20:00:00Z","v":118261,"vw":81.27},{"c":81.27,"h":81.27,"l":81.27,"n":1,"o":81.27,"t":"2026-10-22T20:30:00Z","v":100,"vw":81.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8939984472554702,"strike":116.8100155274453,"iv":0.9030197324625043,"gamma":0.008413158430865252,"theta":-0.06351418761559449,"vega":0.03976194061453698,"rho":0.005565554366040331,"breakevenPct":44.830828072721516},{"delta":0.15,"premium":1.075,"strike":100.50276204106181,"iv":0.6574853169529165,"gamma":0.015571511094835054,"theta":-0.06204840226200644,"vega":0.053222585344169265,"rho":0.008506907617833405,"breakevenPct":24.988017769240585},{"delta":0.2,"premium":1.2829024267286475,"strike":93.9637196658919,"iv":0.5425659538260693,"gamma":0.02266023682673202,"theta":-0.06147224430325517,"vega":0.06359031087358824,"rho":0.011428568895480983,"breakevenPct":17.197763126148097},{"delta":0.25,"premium":1.5631208346296115,"strike":90.46098956712986,"iv":0.4920934536751883,"gamma":0.02832046220615635,"theta":-0.06401251955730597,"vega":0.07239233887292834,"rho":0.01431897359511477,"breakevenPct":13.232570938549856},{"delta":0.3,"premium":1.8865621570994566,"strike":88.08958561933696,"iv":0.4629455158117247,"gamma":0.03275983499285128,"theta":-0.06591579496746748,"vega":0.07939604767840887,"rho":0.017221449657792896,"breakevenPct":10.712621848697443},{"delta":0.35,"premium":2.3053249097472923,"strike":86.39891696750902,"iv":0.45511913357400724,"gamma":0.035309386281588445,"theta":-0.0689985559566787,"vega":0.08432707581227436,"rho":0.0200759299370284,"breakevenPct":9.147584443529368},{"delta":0.4,"premium":2.7476470588235293,"strike":84.8970588235294,"iv":0.4520729411764706,"gamma":0.03733058823529412,"theta":-0.07211882352941176,"vega":0.0884235294117647,"rho":0.022917653792680043,"breakevenPct":7.843861058635339},{"delta":0.45,"premium":3.071176470588236,"strike":83.42647058823529,"iv":0.4245435294117647,"gamma":0.040624705882352945,"theta":-0.06953058823529412,"vega":0.09018823529411765,"rho":0.02583225788248081,"breakevenPct":6.432443778545016},{"delta":0.5,"premium":3.568866080156403,"strike":82.04789833822092,"iv":0.4154282502443793,"gamma":0.04177771260997067,"theta":-0.06905738025415445,"vega":0.0909564027370479,"rho":0.028644394648076762,"breakevenPct":5.34854733404372},{"delta":0.55,"premium":4.3630987292277625,"strike":80.82600195503422,"iv":0.4376667644183774,"gamma":0.03928504398826979,"theta":-0.07218543499511243,"vega":0.090027761485826,"rho":0.031282060023810454,"breakevenPct":4.822321501491305},{"delta":0.6,"premium":5.150961538461538,"strike":79.5673076923077,"iv":0.4526826923076923,"gamma":0.03708076923076923,"theta":-0.07345192307692308,"vega":0.08815384615384615,"rho":0.03392011084343618,"breakevenPct":4.242979242979253},{"delta":0.65,"premium":5.925534188034188,"strike":78.2318376068376,"iv":0.4526292735042735,"gamma":0.035478205128205126,"theta":-0.07083440170940171,"vega":0.0843076923076923,"rho":0.03655896586081195,"breakevenPct":3.552813824131655},{"delta":0.7,"premium":6.8288135593220325,"strike":76.81598062953995,"iv":0.45503510895883775,"gamma":0.0331772397094431,"theta":-0.06748474576271186,"vega":0.07919031476997579,"rho":0.03910470343982637,"breakevenPct":2.9221043298412503},{"delta":0.75,"premium":7.888135593220339,"strike":75.30266343825666,"iv":0.46042251815980634,"gamma":0.03002953995157385,"theta":-0.06324745762711864,"vega":0.0725317191283293,"rho":0.04153754642542925,"breakevenPct":2.363478567093633},{"delta":0.8,"premium":9.330769230769233,"strike":73.46153846153845,"iv":0.4728846153846154,"gamma":0.025707692307692303,"theta":-0.05784615384615384,"vega":0.06369230769230767,"rho":0.04368760510470263,"breakevenPct":1.873148384776289},{"delta":0.85,"premium":11.070425138632164,"strike":71.34473197781885,"iv":0.4850369685767098,"gamma":0.02085841035120148,"theta":-0.0505637707948244,"vega":0.05303881700554529,"rho":0.045608271299214735,"breakevenPct":1.4090772935290008},{"delta":0.9,"premium":13.332825822168088,"strike":68.72716199756394,"iv":0.4864196102314251,"gamma":0.01532886723507917,"theta":-0.03951948842874543,"vega":0.03927758830694275,"rho":0.047117846044477205,"breakevenPct":0.9720534265190619}],"put":[{"delta":0.1,"premium":1.1882432220102574,"strike":59.5297288804103,"iv":0.978416654381986,"gamma":0.00788403002140109,"theta":-0.066691411763008,"vega":0.04004177146851171,"rho":-0.0075153818046164835,"breakevenPct":28.212765278208384},{"delta":0.15,"premium":1.3683854404372686,"strike":67.72981800546586,"iv":0.7046415738992151,"gamma":0.014506053617411382,"theta":-0.06333521638785841,"vega":0.053198652430043715,"rho":-0.010997887511388811,"breakevenPct":18.344490506916948},{"delta":0.2,"premium":1.5905117098614123,"strike":72.02558549307062,"iv":0.5769508912030499,"gamma":0.021301264457724196,"theta":-0.06167937477060273,"vega":0.06407409236132262,"rho":-0.014429088434455117,"breakevenPct":13.332012079230697},{"delta":0.25,"premium":1.9303703703703703,"strike":74.56481481481481,"iv":0.524332962962963,"gamma":0.026494814814814815,"theta":-0.0632125925925926,"vega":0.07263333333333333,"rho":-0.017983404622374067,"breakevenPct":10.625760496561526},{"delta":0.3,"premium":2.5837441314553984,"strike":76.19131455399061,"iv":0.5369140845070423,"gamma":0.02806713615023474,"theta":-0.07046666666666666,"vega":0.0790605633802817,"rho":-0.021747911883170573,"breakevenPct":9.428361729377118},{"delta":0.35,"premium":3.2667338709677414,"strike":77.68145161290323,"iv":0.5545959677419354,"gamma":0.029184677419354835,"theta":-0.07754435483870968,"vega":0.08477016129032258,"rho":-0.02552972731295876,"breakevenPct":8.435194115989306},{"delta":0.4,"premium":3.653158602150538,"strike":79.36155913978494,"iv":0.5147438172043011,"gamma":0.03274650537634409,"theta":-0.07425134408602149,"vega":0.0881975806451613,"rho":-0.029122831132584064,"breakevenPct":6.843360972518252},{"delta":0.45,"premium":4.202370203160271,"strike":80.87471783295712,"iv":0.4941417607223476,"gamma":0.0347647855530474,"theta":-0.07240519187358917,"vega":0.0901647855530474,"rho":-0.03281626898266418,"breakevenPct":5.657256515569282},{"delta":0.5,"premium":4.851354401805869,"strike":82.28555304740406,"iv":0.48533814898419864,"gamma":0.035837020316027084,"theta":-0.07144582392776525,"vega":0.09123702031602708,"rho":-0.03657120188366823,"breakevenPct":4.719824479391909},{"delta":0.55,"premium":5.806303549571603,"strike":83.79742962056304,"iv":0.49240734394124847,"gamma":0.03491015911872705,"theta":-0.07114430844553243,"vega":0.090206364749082,"rho":-0.04053686680070324,"breakevenPct":4.034544024865956},{"delta":0.6,"premium":6.8209637046307865,"strike":85.33479349186483,"iv":0.4994500625782228,"gamma":0.03364555694618273,"theta":-0.07007596996245306,"vega":0.08828310387984982,"rho":-0.044544445717967326,"breakevenPct":3.3913746927106554},{"delta":0.65,"premium":7.853504380475594,"strike":86.89924906132666,"iv":0.4959456821026283,"gamma":0.03245657071339174,"theta":-0.06575807259073843,"vega":0.08446583229036296,"rho":-0.04856723513230783,"breakevenPct":2.7368713167822456},{"delta":0.7,"premium":9.114401772525849,"strike":88.63737075332348,"iv":0.4963288035450517,"gamma":0.03045317577548006,"theta":-0.06073338257016249,"vega":0.07926942392909897,"rho":-0.052755599225164235,"breakevenPct":2.1496628758488527},{"delta":0.75,"premium":10.524285714285714,"strike":90.47985347985347,"iv":0.49375501831501833,"gamma":0.027784249084249084,"theta":-0.053926446886446884,"vega":0.07218959706959707,"rho":-0.057048465827769776,"breakevenPct":1.6173646295462476},{"delta":0.8,"premium":11.952857142857145,"strike":92.31135531135531,"iv":0.4760260805860806,"gamma":0.024670695970695967,"theta":-0.043340366300366286,"vega":0.0622262271062271,"rho":-0.061344957998297284,"breakevenPct":1.1215723286598116},{"delta":0.85,"premium":13.381428571428572,"strike":94.14285714285714,"iv":0.45829714285714285,"gamma":0.021557142857142855,"theta":-0.03275428571428571,"vega":0.05226285714285714,"rho":-0.06564145016882478,"breakevenPct":0.6257800277733765},{"delta":0.9,"premium":17.187100737100742,"strike":98.26781326781327,"iv":0.48542309582309584,"gamma":0.01585184275184275,"theta":-0.023486486486486484,"vega":0.03995331695331695,"rho":-0.07177014124600438,"breakevenPct":0.23291186081882675}]},"raw":{"call":[{"delta":0.1,"premium":0.8939984472554702,"strike":116.8100155274453,"iv":0.9030197324625043,"gamma":0.008413158430865252,"theta":-0.06351418761559449,"vega":0.03976194061453698,"rho":0.005565554366040331,"breakevenPct":44.830828072721516},{"delta":0.15,"premium":1.075,"strike":100.50276204106181,"iv":0.6574853169529165,"gamma":0.015571511094835054,"theta":-0.06204840226200644,"vega":0.053222585344169265,"rho":0.008506907617833405,"breakevenPct":24.988017769240585},{"delta":0.2,"premium":1.2829024267286475,"strike":93.9637196658919,"iv":0.5425659538260693,"gamma":0.02266023682673202,"theta":-0.06147224430325517,"vega":0.06359031087358824,"rho":0.011428568895480983,"breakevenPct":17.197763126148097},{"delta":0.25,"premium":1.5631208346296115,"strike":90.46098956712986,"iv":0.4920934536751883,"gamma":0.02832046220615635,"theta":-0.06401251955730597,"vega":0.07239233887292834,"rho":0.01431897359511477,"breakevenPct":13.232570938549856},{"delta":0.3,"premium":1.8865621570994566,"strike":88.08958561933696,"iv":0.4629455158117247,"gamma":0.03275983499285128,"theta":-0.06591579496746748,"vega":0.07939604767840887,"rho":0.017221449657792896,"breakevenPct":10.712621848697443},{"delta":0.35,"premium":2.3053249097472923,"strike":86.39891696750902,"iv":0.45511913357400724,"gamma":0.035309386281588445,"theta":-0.0689985559566787,"vega":0.08432707581227436,"rho":0.0200759299370284,"breakevenPct":9.147584443529368},{"delta":0.4,"premium":2.7476470588235293,"strike":84.8970588235294,"iv":0.4520729411764706,"gamma":0.03733058823529412,"theta":-0.07211882352941176,"vega":0.0884235294117647,"rho":0.022917653792680043,"breakevenPct":7.843861058635339},{"delta":0.45,"premium":3.071176470588236,"strike":83.42647058823529,"iv":0.4245435294117647,"gamma":0.040624705882352945,"theta":-0.06953058823529412,"vega":0.09018823529411765,"rho":0.02583225788248081,"breakevenPct":6.432443778545016},{"delta":0.5,"premium":3.568866080156403,"strike":82.04789833822092,"iv":0.4154282502443793,"gamma":0.04177771260997067,"theta":-0.06905738025415445,"vega":0.0909564027370479,"rho":0.028644394648076762,"breakevenPct":5.34854733404372},{"delta":0.55,"premium":4.3630987292277625,"strike":80.82600195503422,"iv":0.4376667644183774,"gamma":0.03928504398826979,"theta":-0.07218543499511243,"vega":0.090027761485826,"rho":0.031282060023810454,"breakevenPct":4.822321501491305},{"delta":0.6,"premium":5.150961538461538,"strike":79.5673076923077,"iv":0.4526826923076923,"gamma":0.03708076923076923,"theta":-0.07345192307692308,"vega":0.08815384615384615,"rho":0.03392011084343618,"breakevenPct":4.242979242979253},{"delta":0.65,"premium":5.925534188034188,"strike":78.2318376068376,"iv":0.4526292735042735,"gamma":0.035478205128205126,"theta":-0.07083440170940171,"vega":0.0843076923076923,"rho":0.03655896586081195,"breakevenPct":3.552813824131655},{"delta":0.7,"premium":6.8288135593220325,"strike":76.81598062953995,"iv":0.45503510895883775,"gamma":0.0331772397094431,"theta":-0.06748474576271186,"vega":0.07919031476997579,"rho":0.03910470343982637,"breakevenPct":2.9221043298412503},{"delta":0.75,"premium":7.888135593220339,"strike":75.30266343825666,"iv":0.46042251815980634,"gamma":0.03002953995157385,"theta":-0.06324745762711864,"vega":0.0725317191283293,"rho":0.04153754642542925,"breakevenPct":2.363478567093633},{"delta":0.8,"premium":9.330769230769233,"strike":73.46153846153845,"iv":0.4728846153846154,"gamma":0.025707692307692303,"theta":-0.05784615384615384,"vega":0.06369230769230767,"rho":0.04368760510470263,"breakevenPct":1.873148384776289},{"delta":0.85,"premium":11.070425138632164,"strike":71.34473197781885,"iv":0.4850369685767098,"gamma":0.02085841035120148,"theta":-0.0505637707948244,"vega":0.05303881700554529,"rho":0.045608271299214735,"breakevenPct":1.4090772935290008},{"delta":0.9,"premium":13.332825822168088,"strike":68.72716199756394,"iv":0.4864196102314251,"gamma":0.01532886723507917,"theta":-0.03951948842874543,"vega":0.03927758830694275,"rho":0.047117846044477205,"breakevenPct":0.9720534265190619}],"put":[{"delta":0.1,"premium":1.1882432220102574,"strike":59.5297288804103,"iv":0.978416654381986,"gamma":0.00788403002140109,"theta":-0.066691411763008,"vega":0.04004177146851171,"rho":-0.0075153818046164835,"breakevenPct":28.212765278208384},{"delta":0.15,"premium":1.3683854404372686,"strike":67.72981800546586,"iv":0.7046415738992151,"gamma":0.014506053617411382,"theta":-0.06333521638785841,"vega":0.053198652430043715,"rho":-0.010997887511388811,"breakevenPct":18.344490506916948},{"delta":0.2,"premium":1.5905117098614123,"strike":72.02558549307062,"iv":0.5769508912030499,"gamma":0.021301264457724196,"theta":-0.06167937477060273,"vega":0.06407409236132262,"rho":-0.014429088434455117,"breakevenPct":13.332012079230697},{"delta":0.25,"premium":1.9303703703703703,"strike":74.56481481481481,"iv":0.524332962962963,"gamma":0.026494814814814815,"theta":-0.0632125925925926,"vega":0.07263333333333333,"rho":-0.017983404622374067,"breakevenPct":10.625760496561526},{"delta":0.3,"premium":2.5837441314553984,"strike":76.19131455399061,"iv":0.5369140845070423,"gamma":0.02806713615023474,"theta":-0.07046666666666666,"vega":0.0790605633802817,"rho":-0.021747911883170573,"breakevenPct":9.428361729377118},{"delta":0.35,"premium":3.2667338709677414,"strike":77.68145161290323,"iv":0.5545959677419354,"gamma":0.029184677419354835,"theta":-0.07754435483870968,"vega":0.08477016129032258,"rho":-0.02552972731295876,"breakevenPct":8.435194115989306},{"delta":0.4,"premium":3.653158602150538,"strike":79.36155913978494,"iv":0.5147438172043011,"gamma":0.03274650537634409,"theta":-0.07425134408602149,"vega":0.0881975806451613,"rho":-0.029122831132584064,"breakevenPct":6.843360972518252},{"delta":0.45,"premium":4.202370203160271,"strike":80.87471783295712,"iv":0.4941417607223476,"gamma":0.0347647855530474,"theta":-0.07240519187358917,"vega":0.0901647855530474,"rho":-0.03281626898266418,"breakevenPct":5.657256515569282},{"delta":0.5,"premium":4.851354401805869,"strike":82.28555304740406,"iv":0.48533814898419864,"gamma":0.035837020316027084,"theta":-0.07144582392776525,"vega":0.09123702031602708,"rho":-0.03657120188366823,"breakevenPct":4.719824479391909},{"delta":0.55,"premium":5.806303549571603,"strike":83.79742962056304,"iv":0.49240734394124847,"gamma":0.03491015911872705,"theta":-0.07114430844553243,"vega":0.090206364749082,"rho":-0.04053686680070324,"breakevenPct":4.034544024865956},{"delta":0.6,"premium":6.8209637046307865,"strike":85.33479349186483,"iv":0.4994500625782228,"gamma":0.03364555694618273,"theta":-0.07007596996245306,"vega":0.08828310387984982,"rho":-0.044544445717967326,"breakevenPct":3.3913746927106554},{"delta":0.65,"premium":7.853504380475594,"strike":86.89924906132666,"iv":0.4959456821026283,"gamma":0.03245657071339174,"theta":-0.06575807259073843,"vega":0.08446583229036296,"rho":-0.04856723513230783,"breakevenPct":2.7368713167822456},{"delta":0.7,"premium":9.114401772525849,"strike":88.63737075332348,"iv":0.4963288035450517,"gamma":0.03045317577548006,"theta":-0.06073338257016249,"vega":0.07926942392909897,"rho":-0.052755599225164235,"breakevenPct":2.1496628758488527},{"delta":0.75,"premium":10.524285714285714,"strike":90.47985347985347,"iv":0.49375501831501833,"gamma":0.027784249084249084,"theta":-0.053926446886446884,"vega":0.07218959706959707,"rho":-0.057048465827769776,"breakevenPct":1.6173646295462476},{"delta":0.8,"premium":11.952857142857145,"strike":92.31135531135531,"iv":0.4760260805860806,"gamma":0.024670695970695967,"theta":-0.043340366300366286,"vega":0.0622262271062271,"rho":-0.061344957998297284,"breakevenPct":1.1215723286598116},{"delta":0.85,"premium":13.381428571428572,"strike":94.14285714285714,"iv":0.45829714285714285,"gamma":0.021557142857142855,"theta":-0.03275428571428571,"vega":0.05226285714285714,"rho":-0.06564145016882478,"breakevenPct":0.6257800277733765},{"delta":0.9,"premium":17.187100737100742,"strike":98.26781326781327,"iv":0.48542309582309584,"gamma":0.01585184275184275,"theta":-0.023486486486486484,"vega":0.03995331695331695,"rho":-0.07177014124600438,"breakevenPct":0.23291186081882675}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}