{"symbol":"MOO","url":"https://intraalpha.com/companies/MOO","capturedAt":"2026-10-23T01:59:03.988Z","state":"ready","quote":{"symbol":"MOO","last_price":81.26,"prev_close":81.31,"regular_close":81.26,"change":-0.05,"change_pct":-0.0615,"regular_change":-0.05,"regular_change_pct":-0.0615,"extended_change":0,"extended_change_pct":0,"bid":80,"ask":83.83,"bid_size":100,"ask_size":200,"volume":83977,"vwap":80.956196,"open":80.93,"high":81.345,"low":80.511,"close":81.26,"trade_count":1165,"last_trade_at":"2026-10-23T00:00:00.176904329Z","last_quote_at":"2026-10-23T00:00:00.333100993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0056,"portfolio_turnover":0.17,"dividend_yield":0.0146,"inception_date":"2007-08-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:03.372412+00:00"},"optionObservedAt":"2026-10-22T19:49:50.229Z","bars":[{"c":82.4999,"h":82.4999,"l":82.31,"n":44,"o":82.31,"t":"2026-10-16T13:30:00Z","v":3291,"vw":82.371635},{"c":82.49,"h":82.52,"l":82.45,"n":7,"o":82.47,"t":"2026-10-16T13:35:00Z","v":916,"vw":82.486556},{"c":82.5,"h":82.605,"l":82.5,"n":25,"o":82.57,"t":"2026-10-16T13:40:00Z","v":4368,"vw":82.569387},{"c":82.45,"h":82.45,"l":82.45,"n":2,"o":82.45,"t":"2026-10-16T13:45:00Z","v":182,"vw":82.45},{"c":82.435,"h":82.435,"l":82.435,"n":5,"o":82.435,"t":"2026-10-16T13:50:00Z","v":149,"vw":82.435},{"c":82.37,"h":82.5,"l":82.37,"n":13,"o":82.5,"t":"2026-10-16T13:55:00Z","v":1401,"vw":82.458894},{"c":82.32,"h":82.32,"l":82.32,"n":2,"o":82.32,"t":"2026-10-16T14:00:00Z","v":185,"vw":82.32},{"c":82.39,"h":82.43,"l":82.36,"n":13,"o":82.43,"t":"2026-10-16T14:05:00Z","v":1435,"vw":82.408139},{"c":82.28,"h":82.28,"l":82.28,"n":2,"o":82.28,"t":"2026-10-16T14:10:00Z","v":101,"vw":82.28},{"c":82.15,"h":82.1775,"l":82.15,"n":6,"o":82.1775,"t":"2026-10-16T14:15:00Z","v":439,"vw":82.156875},{"c":82.15,"h":82.21,"l":82.145,"n":13,"o":82.15,"t":"2026-10-16T14:20:00Z","v":1112,"vw":82.170054},{"c":82.1,"h":82.1,"l":82.1,"n":3,"o":82.1,"t":"2026-10-16T14:25:00Z","v":201,"vw":82.1},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-16T14:30:00Z","v":204,"vw":82.06},{"c":82.09,"h":82.18,"l":82.06,"n":20,"o":82.18,"t":"2026-10-16T14:35:00Z","v":1976,"vw":82.104748},{"c":82,"h":82.02,"l":82,"n":29,"o":82.01,"t":"2026-10-16T14:40:00Z","v":2540,"vw":82.003478},{"c":82.015,"h":82.03,"l":81.93,"n":17,"o":81.98,"t":"2026-10-16T14:45:00Z","v":1236,"vw":81.984702},{"c":82.045,"h":82.045,"l":82.045,"n":1,"o":82.045,"t":"2026-10-16T14:50:00Z","v":258,"vw":82.045},{"c":82.0212,"h":82.0399,"l":81.98,"n":5,"o":82.0399,"t":"2026-10-16T14:55:00Z","v":427,"vw":82.005595},{"c":82.03,"h":82.1,"l":82.03,"n":19,"o":82.07,"t":"2026-10-16T15:00:00Z","v":811,"vw":82.06},{"c":82.04,"h":82.06,"l":82.03,"n":12,"o":82.03,"t":"2026-10-16T15:05:00Z","v":1300,"vw":82.049167},{"c":81.98,"h":82.01,"l":81.98,"n":10,"o":82.01,"t":"2026-10-16T15:10:00Z","v":816,"vw":82.000722},{"c":81.93,"h":81.93,"l":81.93,"n":4,"o":81.93,"t":"2026-10-16T15:15:00Z","v":326,"vw":81.93},{"c":81.89,"h":81.89,"l":81.86,"n":8,"o":81.86,"t":"2026-10-16T15:25:00Z","v":474,"vw":81.8825},{"c":81.87,"h":81.87,"l":81.86,"n":2,"o":81.86,"t":"2026-10-16T15:30:00Z","v":200,"vw":81.865},{"c":81.77,"h":81.92,"l":81.77,"n":11,"o":81.82,"t":"2026-10-16T15:40:00Z","v":688,"vw":81.853333},{"c":81.84,"h":81.89,"l":81.84,"n":8,"o":81.84,"t":"2026-10-16T15:45:00Z","v":800,"vw":81.850261},{"c":82.01,"h":82.01,"l":81.88,"n":5,"o":81.88,"t":"2026-10-16T15:50:00Z","v":375,"vw":81.971765},{"c":81.8931,"h":81.8931,"l":81.885,"n":4,"o":81.885,"t":"2026-10-16T15:55:00Z","v":1408,"vw":81.892413},{"c":81.81,"h":81.81,"l":81.81,"n":3,"o":81.81,"t":"2026-10-16T16:00:00Z","v":700,"vw":81.81},{"c":81.9,"h":81.9,"l":81.85,"n":10,"o":81.85,"t":"2026-10-16T16:05:00Z","v":640,"vw":81.877273},{"c":81.7501,"h":81.845,"l":81.7501,"n":6,"o":81.845,"t":"2026-10-16T16:10:00Z","v":243,"vw":81.79755},{"c":81.845,"h":81.88,"l":81.81,"n":7,"o":81.88,"t":"2026-10-16T16:20:00Z","v":618,"vw":81.851481},{"c":81.84,"h":81.84,"l":81.81,"n":11,"o":81.81,"t":"2026-10-16T16:25:00Z","v":615,"vw":81.832736},{"c":81.86,"h":81.86,"l":81.86,"n":4,"o":81.86,"t":"2026-10-16T16:30:00Z","v":267,"vw":81.86},{"c":81.83,"h":81.83,"l":81.81,"n":7,"o":81.82,"t":"2026-10-16T16:35:00Z","v":644,"vw":81.82},{"c":81.86,"h":81.96,"l":81.86,"n":12,"o":81.915,"t":"2026-10-16T16:45:00Z","v":713,"vw":81.896893},{"c":81.87,"h":81.89,"l":81.87,"n":21,"o":81.89,"t":"2026-10-16T16:50:00Z","v":626,"vw":81.876667},{"c":81.91,"h":81.91,"l":81.91,"n":2,"o":81.91,"t":"2026-10-16T16:55:00Z","v":266,"vw":81.91},{"c":81.66,"h":81.66,"l":81.66,"n":3,"o":81.66,"t":"2026-10-16T17:05:00Z","v":105,"vw":81.66},{"c":81.67,"h":81.73,"l":81.67,"n":7,"o":81.73,"t":"2026-10-16T17:10:00Z","v":427,"vw":81.693333},{"c":81.58,"h":81.6,"l":81.58,"n":6,"o":81.6,"t":"2026-10-16T17:15:00Z","v":720,"vw":81.591428},{"c":81.62,"h":81.62,"l":81.55,"n":11,"o":81.555,"t":"2026-10-16T17:20:00Z","v":3770,"vw":81.590398},{"c":81.78,"h":81.78,"l":81.6599,"n":19,"o":81.73,"t":"2026-10-16T17:25:00Z","v":1754,"vw":81.707907},{"c":81.715,"h":81.715,"l":81.715,"n":3,"o":81.715,"t":"2026-10-16T17:30:00Z","v":120,"vw":81.715},{"c":81.72,"h":81.83,"l":81.72,"n":9,"o":81.83,"t":"2026-10-16T17:35:00Z","v":1018,"vw":81.767931},{"c":81.79,"h":81.79,"l":81.79,"n":1,"o":81.79,"t":"2026-10-16T17:40:00Z","v":347,"vw":81.79},{"c":81.805,"h":81.805,"l":81.79,"n":8,"o":81.8,"t":"2026-10-16T17:45:00Z","v":1319,"vw":81.795144},{"c":81.77,"h":81.82,"l":81.77,"n":47,"o":81.8,"t":"2026-10-16T17:50:00Z","v":3557,"vw":81.780744},{"c":81.69,"h":81.71,"l":81.69,"n":7,"o":81.71,"t":"2026-10-16T17:55:00Z","v":1124,"vw":81.699091},{"c":81.67,"h":81.68,"l":81.66,"n":31,"o":81.68,"t":"2026-10-16T18:00:00Z","v":3736,"vw":81.673611},{"c":81.68,"h":81.7,"l":81.64,"n":31,"o":81.7,"t":"2026-10-16T18:05:00Z","v":3876,"vw":81.665088},{"c":81.65,"h":81.68,"l":81.65,"n":11,"o":81.68,"t":"2026-10-16T18:10:00Z","v":1411,"vw":81.669261},{"c":81.6,"h":81.64,"l":81.6,"n":17,"o":81.62,"t":"2026-10-16T18:15:00Z","v":1396,"vw":81.620873},{"c":81.6,"h":81.6,"l":81.55,"n":16,"o":81.55,"t":"2026-10-16T18:20:00Z","v":4500,"vw":81.569011},{"c":81.65,"h":81.65,"l":81.65,"n":1,"o":81.65,"t":"2026-10-16T18:25:00Z","v":100,"vw":81.65},{"c":81.6434,"h":81.65,"l":81.59,"n":22,"o":81.63,"t":"2026-10-16T18:30:00Z","v":1192,"vw":81.631914},{"c":81.62,"h":81.66,"l":81.62,"n":29,"o":81.66,"t":"2026-10-16T18:35:00Z","v":979,"vw":81.634263},{"c":81.73,"h":81.73,"l":81.655,"n":13,"o":81.655,"t":"2026-10-16T18:40:00Z","v":874,"vw":81.700313},{"c":81.72,"h":81.73,"l":81.705,"n":16,"o":81.705,"t":"2026-10-16T18:45:00Z","v":2352,"vw":81.718874},{"c":81.65,"h":81.75,"l":81.65,"n":18,"o":81.75,"t":"2026-10-16T18:50:00Z","v":2326,"vw":81.672998},{"c":81.67,"h":81.67,"l":81.61,"n":12,"o":81.61,"t":"2026-10-16T18:55:00Z","v":1121,"vw":81.66},{"c":81.67,"h":81.71,"l":81.67,"n":24,"o":81.67,"t":"2026-10-16T19:00:00Z","v":990,"vw":81.678572},{"c":81.67,"h":81.67,"l":81.67,"n":4,"o":81.67,"t":"2026-10-16T19:05:00Z","v":152,"vw":81.67},{"c":81.75,"h":81.75,"l":81.67,"n":11,"o":81.67,"t":"2026-10-16T19:10:00Z","v":783,"vw":81.694},{"c":81.77,"h":81.77,"l":81.755,"n":9,"o":81.77,"t":"2026-10-16T19:20:00Z","v":573,"vw":81.76375},{"c":81.77,"h":81.77,"l":81.75,"n":8,"o":81.75,"t":"2026-10-16T19:25:00Z","v":1035,"vw":81.766524},{"c":81.7898,"h":81.7898,"l":81.7501,"n":9,"o":81.7501,"t":"2026-10-16T19:30:00Z","v":675,"vw":81.77004},{"c":81.77,"h":81.77,"l":81.76,"n":9,"o":81.77,"t":"2026-10-16T19:35:00Z","v":818,"vw":81.763994},{"c":81.69,"h":81.75,"l":81.69,"n":20,"o":81.75,"t":"2026-10-16T19:40:00Z","v":1130,"vw":81.730392},{"c":81.71,"h":81.735,"l":81.71,"n":44,"o":81.73,"t":"2026-10-16T19:45:00Z","v":1377,"vw":81.721667},{"c":81.82,"h":81.82,"l":81.72,"n":62,"o":81.76,"t":"2026-10-16T19:50:00Z","v":2223,"vw":81.753983},{"c":81.79,"h":81.81,"l":81.79,"n":17,"o":81.8,"t":"2026-10-16T19:55:00Z","v":1391,"vw":81.797489},{"c":81.79,"h":81.79,"l":81.79,"n":4,"o":81.79,"t":"2026-10-16T20:00:00Z","v":401,"vw":81.79},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-19T08:55:00Z","v":100,"vw":82.01},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-19T09:45:00Z","v":100,"vw":82.88},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-19T12:10:00Z","v":100,"vw":82.7},{"c":81.59,"h":81.67,"l":81.59,"n":13,"o":81.66,"t":"2026-10-19T13:25:00Z","v":1662,"vw":81.640952},{"c":81.69,"h":81.79,"l":81.49,"n":205,"o":81.68,"t":"2026-10-19T13:30:00Z","v":26041,"vw":81.587781},{"c":81.65,"h":81.71,"l":81.63,"n":121,"o":81.68,"t":"2026-10-19T13:35:00Z","v":8069,"vw":81.673284},{"c":81.59,"h":81.685,"l":81.5,"n":111,"o":81.66,"t":"2026-10-19T13:40:00Z","v":9246,"vw":81.568849},{"c":81.46,"h":81.59,"l":81.39,"n":88,"o":81.59,"t":"2026-10-19T13:45:00Z","v":5226,"vw":81.458399},{"c":81.37,"h":81.45,"l":81.36,"n":78,"o":81.45,"t":"2026-10-19T13:50:00Z","v":5107,"vw":81.391714},{"c":81.43,"h":81.455,"l":81.34,"n":60,"o":81.37,"t":"2026-10-19T13:55:00Z","v":6051,"vw":81.382451},{"c":81.355,"h":81.405,"l":81.3,"n":76,"o":81.405,"t":"2026-10-19T14:00:00Z","v":9063,"vw":81.35467},{"c":81.42,"h":81.4594,"l":81.34,"n":23,"o":81.34,"t":"2026-10-19T14:05:00Z","v":2276,"vw":81.407233},{"c":81.3304,"h":81.41,"l":81.3304,"n":29,"o":81.3946,"t":"2026-10-19T14:10:00Z","v":6208,"vw":81.374589},{"c":81.385,"h":81.43,"l":81.34,"n":77,"o":81.34,"t":"2026-10-19T14:15:00Z","v":12516,"vw":81.380855},{"c":81.25,"h":81.35,"l":81.19,"n":46,"o":81.35,"t":"2026-10-19T14:20:00Z","v":3640,"vw":81.236881},{"c":81.255,"h":81.26,"l":81.165,"n":31,"o":81.165,"t":"2026-10-19T14:25:00Z","v":2895,"vw":81.2176},{"c":81.12,"h":81.2722,"l":81.12,"n":47,"o":81.2722,"t":"2026-10-19T14:30:00Z","v":2580,"vw":81.170067},{"c":81.03,"h":81.16,"l":81.03,"n":68,"o":81.12,"t":"2026-10-19T14:35:00Z","v":4606,"vw":81.096253},{"c":80.92,"h":81.08,"l":80.92,"n":105,"o":80.99,"t":"2026-10-19T14:40:00Z","v":8676,"vw":81.022409},{"c":80.905,"h":80.91,"l":80.87,"n":42,"o":80.91,"t":"2026-10-19T14:45:00Z","v":4912,"vw":80.89502},{"c":80.78,"h":80.88,"l":80.78,"n":29,"o":80.86,"t":"2026-10-19T14:50:00Z","v":1813,"vw":80.814165},{"c":80.835,"h":80.835,"l":80.78,"n":47,"o":80.78,"t":"2026-10-19T14:55:00Z","v":6134,"vw":80.809689},{"c":80.86,"h":80.89,"l":80.86,"n":17,"o":80.87,"t":"2026-10-19T15:00:00Z","v":1105,"vw":80.866667},{"c":80.89,"h":80.89,"l":80.83,"n":58,"o":80.86,"t":"2026-10-19T15:05:00Z","v":5459,"vw":80.855397},{"c":80.86,"h":80.86,"l":80.78,"n":31,"o":80.82,"t":"2026-10-19T15:10:00Z","v":2672,"vw":80.819769},{"c":80.87,"h":80.895,"l":80.81,"n":60,"o":80.82,"t":"2026-10-19T15:15:00Z","v":3086,"vw":80.843478},{"c":80.94,"h":80.94,"l":80.88,"n":55,"o":80.88,"t":"2026-10-19T15:20:00Z","v":4821,"vw":80.916316},{"c":80.98,"h":81.015,"l":80.9,"n":38,"o":80.9,"t":"2026-10-19T15:25:00Z","v":2723,"vw":80.945526},{"c":80.95,"h":81.02,"l":80.93,"n":59,"o":80.98,"t":"2026-10-19T15:30:00Z","v":3827,"vw":80.961433},{"c":80.97,"h":81.005,"l":80.95,"n":69,"o":80.95,"t":"2026-10-19T15:35:00Z","v":3927,"vw":80.968125},{"c":80.9,"h":81.0365,"l":80.9,"n":60,"o":80.97,"t":"2026-10-19T15:40:00Z","v":4209,"vw":80.954574},{"c":80.9,"h":81,"l":80.89,"n":74,"o":80.9,"t":"2026-10-19T15:45:00Z","v":10434,"vw":80.91199},{"c":80.925,"h":80.925,"l":80.89,"n":47,"o":80.9,"t":"2026-10-19T15:50:00Z","v":2917,"vw":80.897609},{"c":80.9,"h":80.93,"l":80.88,"n":80,"o":80.9,"t":"2026-10-19T15:55:00Z","v":4577,"vw":80.899633},{"c":80.84,"h":80.915,"l":80.8,"n":54,"o":80.89,"t":"2026-10-19T16:00:00Z","v":5142,"vw":80.847665},{"c":80.86,"h":80.86,"l":80.8,"n":77,"o":80.855,"t":"2026-10-19T16:05:00Z","v":6010,"vw":80.837041},{"c":80.83,"h":80.895,"l":80.81,"n":31,"o":80.89,"t":"2026-10-19T16:10:00Z","v":4303,"vw":80.873095},{"c":80.75,"h":80.835,"l":80.75,"n":57,"o":80.82,"t":"2026-10-19T16:15:00Z","v":5869,"vw":80.798523},{"c":80.74,"h":80.79,"l":80.74,"n":62,"o":80.79,"t":"2026-10-19T16:20:00Z","v":6151,"vw":80.760141},{"c":80.77,"h":80.8,"l":80.74,"n":52,"o":80.74,"t":"2026-10-19T16:25:00Z","v":11006,"vw":80.760236},{"c":80.815,"h":80.815,"l":80.815,"n":8,"o":80.815,"t":"2026-10-19T16:30:00Z","v":642,"vw":80.815},{"c":80.86,"h":80.86,"l":80.79,"n":4,"o":80.79,"t":"2026-10-19T16:35:00Z","v":278,"vw":80.825},{"c":80.85,"h":80.87,"l":80.85,"n":9,"o":80.87,"t":"2026-10-19T16:40:00Z","v":317,"vw":80.86},{"c":80.82,"h":80.82,"l":80.81,"n":15,"o":80.81,"t":"2026-10-19T16:45:00Z","v":727,"vw":80.816667},{"c":80.79,"h":80.85,"l":80.79,"n":56,"o":80.82,"t":"2026-10-19T16:50:00Z","v":8102,"vw":80.798559},{"c":80.75,"h":80.765,"l":80.73,"n":14,"o":80.75,"t":"2026-10-19T16:55:00Z","v":2519,"vw":80.755},{"c":80.7636,"h":80.78,"l":80.76,"n":11,"o":80.76,"t":"2026-10-19T17:00:00Z","v":3069,"vw":80.777098},{"c":80.76,"h":80.78,"l":80.75,"n":6,"o":80.78,"t":"2026-10-19T17:05:00Z","v":382,"vw":80.763333},{"c":80.76,"h":80.76,"l":80.76,"n":1,"o":80.76,"t":"2026-10-19T17:10:00Z","v":100,"vw":80.76},{"c":80.81,"h":80.82,"l":80.76,"n":52,"o":80.76,"t":"2026-10-19T17:15:00Z","v":9012,"vw":80.791328},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-19T17:20:00Z","v":100,"vw":80.77},{"c":80.79,"h":80.79,"l":80.78,"n":12,"o":80.78,"t":"2026-10-19T17:25:00Z","v":520,"vw":80.7825},{"c":80.795,"h":80.795,"l":80.77,"n":28,"o":80.79,"t":"2026-10-19T17:30:00Z","v":3378,"vw":80.784829},{"c":80.77,"h":80.795,"l":80.77,"n":21,"o":80.77,"t":"2026-10-19T17:35:00Z","v":2783,"vw":80.782407},{"c":80.87,"h":80.87,"l":80.76,"n":52,"o":80.795,"t":"2026-10-19T17:40:00Z","v":8203,"vw":80.803141},{"c":80.84,"h":80.86,"l":80.83,"n":8,"o":80.86,"t":"2026-10-19T17:45:00Z","v":345,"vw":80.843333},{"c":80.84,"h":80.9,"l":80.82,"n":56,"o":80.9,"t":"2026-10-19T17:50:00Z","v":10890,"vw":80.839178},{"c":80.87,"h":80.915,"l":80.83,"n":79,"o":80.83,"t":"2026-10-19T17:55:00Z","v":7685,"vw":80.864578},{"c":80.86,"h":80.885,"l":80.86,"n":10,"o":80.885,"t":"2026-10-19T18:00:00Z","v":943,"vw":80.874413},{"c":80.89,"h":80.89,"l":80.845,"n":20,"o":80.845,"t":"2026-10-19T18:05:00Z","v":1141,"vw":80.867105},{"c":80.83,"h":80.89,"l":80.83,"n":92,"o":80.865,"t":"2026-10-19T18:10:00Z","v":15895,"vw":80.847132},{"c":80.83,"h":80.98,"l":80.825,"n":50,"o":80.84,"t":"2026-10-19T18:15:00Z","v":5698,"vw":80.847761},{"c":80.83,"h":80.835,"l":80.83,"n":7,"o":80.835,"t":"2026-10-19T18:20:00Z","v":917,"vw":80.831259},{"c":80.94,"h":80.94,"l":80.94,"n":1,"o":80.94,"t":"2026-10-19T18:25:00Z","v":125,"vw":80.94},{"c":80.85,"h":80.85,"l":80.85,"n":4,"o":80.85,"t":"2026-10-19T18:30:00Z","v":406,"vw":80.85},{"c":80.77,"h":80.77,"l":80.74,"n":12,"o":80.77,"t":"2026-10-19T18:35:00Z","v":2797,"vw":80.763077},{"c":80.79,"h":80.8787,"l":80.77,"n":20,"o":80.77,"t":"2026-10-19T18:40:00Z","v":2002,"vw":80.797431},{"c":80.88,"h":80.88,"l":80.87,"n":11,"o":80.87,"t":"2026-10-19T18:45:00Z","v":564,"vw":80.875},{"c":80.81,"h":80.9393,"l":80.8,"n":31,"o":80.875,"t":"2026-10-19T18:50:00Z","v":1663,"vw":80.856888},{"c":80.86,"h":80.86,"l":80.81,"n":30,"o":80.81,"t":"2026-10-19T18:55:00Z","v":4195,"vw":80.852386},{"c":80.83,"h":80.9,"l":80.78,"n":42,"o":80.86,"t":"2026-10-19T19:00:00Z","v":3860,"vw":80.820863},{"c":80.83,"h":80.8408,"l":80.78,"n":86,"o":80.79,"t":"2026-10-19T19:05:00Z","v":8660,"vw":80.816148},{"c":80.79,"h":80.83,"l":80.79,"n":32,"o":80.83,"t":"2026-10-19T19:10:00Z","v":1853,"vw":80.811333},{"c":80.805,"h":80.83,"l":80.76,"n":119,"o":80.79,"t":"2026-10-19T19:15:00Z","v":13205,"vw":80.800397},{"c":80.805,"h":80.83,"l":80.78,"n":66,"o":80.805,"t":"2026-10-19T19:20:00Z","v":8554,"vw":80.811595},{"c":80.79,"h":80.835,"l":80.79,"n":13,"o":80.805,"t":"2026-10-19T19:25:00Z","v":984,"vw":80.824768},{"c":80.84,"h":80.85,"l":80.79,"n":70,"o":80.79,"t":"2026-10-19T19:30:00Z","v":7613,"vw":80.810628},{"c":80.865,"h":80.87,"l":80.8,"n":79,"o":80.82,"t":"2026-10-19T19:35:00Z","v":8221,"vw":80.831564},{"c":80.78,"h":80.8999,"l":80.78,"n":99,"o":80.81,"t":"2026-10-19T19:40:00Z","v":10439,"vw":80.820364},{"c":80.76,"h":80.785,"l":80.72,"n":148,"o":80.75,"t":"2026-10-19T19:45:00Z","v":11337,"vw":80.748543},{"c":80.755,"h":80.8296,"l":80.73,"n":137,"o":80.74,"t":"2026-10-19T19:50:00Z","v":13626,"vw":80.765408},{"c":80.73,"h":80.765,"l":80.68,"n":251,"o":80.75,"t":"2026-10-19T19:55:00Z","v":28640,"vw":80.720682},{"c":80.69,"h":80.69,"l":80.69,"n":5,"o":80.69,"t":"2026-10-19T20:00:00Z","v":851,"vw":80.69},{"c":80.66,"h":80.66,"l":80.66,"n":15,"o":80.66,"t":"2026-10-19T20:05:00Z","v":327,"vw":80.66},{"c":81.15,"h":81.15,"l":80.88,"n":44,"o":80.88,"t":"2026-10-20T13:30:00Z","v":7437,"vw":80.89743},{"c":81.06,"h":81.115,"l":81.05,"n":14,"o":81.05,"t":"2026-10-20T13:35:00Z","v":6114,"vw":81.052192},{"c":81.01,"h":81.17,"l":81.01,"n":27,"o":81.17,"t":"2026-10-20T13:40:00Z","v":1126,"vw":81.08002},{"c":81.06,"h":81.06,"l":81.06,"n":7,"o":81.06,"t":"2026-10-20T13:45:00Z","v":184,"vw":81.06},{"c":81.04,"h":81.04,"l":80.9433,"n":11,"o":80.9433,"t":"2026-10-20T13:50:00Z","v":525,"vw":80.987129},{"c":80.97,"h":81.06,"l":80.97,"n":9,"o":81.06,"t":"2026-10-20T13:55:00Z","v":285,"vw":81.015},{"c":80.83,"h":80.89,"l":80.83,"n":7,"o":80.89,"t":"2026-10-20T14:00:00Z","v":212,"vw":80.859851},{"c":80.89,"h":80.89,"l":80.88,"n":4,"o":80.88,"t":"2026-10-20T14:05:00Z","v":318,"vw":80.886667},{"c":81.0114,"h":81.0114,"l":80.87,"n":20,"o":80.89,"t":"2026-10-20T14:10:00Z","v":1071,"vw":80.947016},{"c":80.96,"h":80.96,"l":80.96,"n":4,"o":80.96,"t":"2026-10-20T14:15:00Z","v":424,"vw":80.96},{"c":81.03,"h":81.03,"l":81.03,"n":2,"o":81.03,"t":"2026-10-20T14:20:00Z","v":236,"vw":81.03},{"c":81.1,"h":81.1,"l":81,"n":21,"o":81.085,"t":"2026-10-20T14:25:00Z","v":3702,"vw":81.060554},{"c":81.125,"h":81.15,"l":81.125,"n":6,"o":81.15,"t":"2026-10-20T14:30:00Z","v":716,"vw":81.137195},{"c":80.94,"h":81.07,"l":80.94,"n":32,"o":81.03,"t":"2026-10-20T14:35:00Z","v":1035,"vw":81.036203},{"c":80.99,"h":81.065,"l":80.95,"n":27,"o":81.065,"t":"2026-10-20T14:40:00Z","v":2007,"vw":80.996258},{"c":81.03,"h":81.04,"l":80.97,"n":39,"o":80.97,"t":"2026-10-20T14:45:00Z","v":2172,"vw":81.014099},{"c":81.05,"h":81.085,"l":81.05,"n":10,"o":81.075,"t":"2026-10-20T14:50:00Z","v":1811,"vw":81.076111},{"c":81.125,"h":81.125,"l":81.05,"n":31,"o":81.05,"t":"2026-10-20T14:55:00Z","v":5282,"vw":81.1225},{"c":81.04,"h":81.07,"l":81.01,"n":32,"o":81.05,"t":"2026-10-20T15:00:00Z","v":1621,"vw":81.04},{"c":81.03,"h":81.03,"l":81.03,"n":1,"o":81.03,"t":"2026-10-20T15:05:00Z","v":100,"vw":81.03},{"c":80.965,"h":81.03,"l":80.965,"n":13,"o":81.03,"t":"2026-10-20T15:10:00Z","v":392,"vw":80.995461},{"c":81.2,"h":81.2,"l":81.01,"n":14,"o":81.01,"t":"2026-10-20T15:15:00Z","v":2801,"vw":81.03224},{"c":81.1,"h":81.1,"l":81.1,"n":7,"o":81.1,"t":"2026-10-20T15:20:00Z","v":266,"vw":81.1},{"c":81,"h":81.06,"l":80.96,"n":41,"o":81.02,"t":"2026-10-20T15:25:00Z","v":2205,"vw":81.0225},{"c":80.895,"h":80.975,"l":80.895,"n":39,"o":80.91,"t":"2026-10-20T15:30:00Z","v":6161,"vw":80.932604},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-10-20T15:35:00Z","v":1200,"vw":80.96},{"c":81,"h":81,"l":80.89,"n":31,"o":80.91,"t":"2026-10-20T15:40:00Z","v":1433,"vw":80.935029},{"c":80.96,"h":80.99,"l":80.95,"n":7,"o":80.95,"t":"2026-10-20T15:45:00Z","v":833,"vw":80.96244},{"c":81,"h":81,"l":80.92,"n":8,"o":80.96,"t":"2026-10-20T15:50:00Z","v":2653,"vw":80.985892},{"c":80.98,"h":80.98,"l":80.98,"n":5,"o":80.98,"t":"2026-10-20T15:55:00Z","v":502,"vw":80.98},{"c":80.98,"h":81.035,"l":80.98,"n":26,"o":81,"t":"2026-10-20T16:00:00Z","v":1448,"vw":81.011604},{"c":81.01,"h":81.01,"l":81.01,"n":6,"o":81.01,"t":"2026-10-20T16:05:00Z","v":354,"vw":81.01},{"c":80.97,"h":81.03,"l":80.97,"n":6,"o":81.03,"t":"2026-10-20T16:15:00Z","v":680,"vw":81.007176},{"c":81.035,"h":81.035,"l":80.98,"n":6,"o":80.98,"t":"2026-10-20T16:20:00Z","v":412,"vw":80.998333},{"c":81.03,"h":81.1,"l":81.03,"n":20,"o":81.04,"t":"2026-10-20T16:25:00Z","v":2483,"vw":81.046288},{"c":81.12,"h":81.15,"l":81.12,"n":6,"o":81.15,"t":"2026-10-20T16:30:00Z","v":343,"vw":81.136667},{"c":81.12,"h":81.12,"l":81.12,"n":1,"o":81.12,"t":"2026-10-20T16:35:00Z","v":100,"vw":81.12},{"c":81.145,"h":81.1757,"l":81.09,"n":10,"o":81.1757,"t":"2026-10-20T16:40:00Z","v":1567,"vw":81.139969},{"c":81.16,"h":81.16,"l":81.09,"n":10,"o":81.09,"t":"2026-10-20T16:45:00Z","v":576,"vw":81.118711},{"c":81.15,"h":81.15,"l":81.15,"n":3,"o":81.15,"t":"2026-10-20T16:50:00Z","v":122,"vw":81.15},{"c":81.0678,"h":81.1,"l":81.0678,"n":5,"o":81.08,"t":"2026-10-20T16:55:00Z","v":401,"vw":81.086581},{"c":80.994,"h":80.994,"l":80.994,"n":6,"o":80.994,"t":"2026-10-20T17:05:00Z","v":249,"vw":80.994},{"c":80.96,"h":81.0325,"l":80.96,"n":22,"o":81.01,"t":"2026-10-20T17:10:00Z","v":767,"vw":80.9945},{"c":81.08,"h":81.08,"l":81.08,"n":3,"o":81.08,"t":"2026-10-20T17:20:00Z","v":164,"vw":81.08},{"c":81.06,"h":81.06,"l":80.99,"n":14,"o":80.99,"t":"2026-10-20T17:25:00Z","v":692,"vw":81.01},{"c":81.05,"h":81.05,"l":81.05,"n":4,"o":81.05,"t":"2026-10-20T17:30:00Z","v":170,"vw":81.05},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-20T17:35:00Z","v":179,"vw":81},{"c":81,"h":81.05,"l":80.99,"n":12,"o":81.05,"t":"2026-10-20T17:40:00Z","v":747,"vw":81.010741},{"c":81.07,"h":81.07,"l":81.025,"n":5,"o":81.025,"t":"2026-10-20T17:45:00Z","v":456,"vw":81.05625},{"c":81.04,"h":81.09,"l":81.04,"n":29,"o":81.09,"t":"2026-10-20T17:50:00Z","v":1124,"vw":81.052821},{"c":81.11,"h":81.15,"l":81.11,"n":4,"o":81.15,"t":"2026-10-20T18:00:00Z","v":206,"vw":81.13},{"c":81.17,"h":81.17,"l":81.17,"n":3,"o":81.17,"t":"2026-10-20T18:05:00Z","v":102,"vw":81.17},{"c":81.22,"h":81.31,"l":81.17,"n":10,"o":81.17,"t":"2026-10-20T18:10:00Z","v":629,"vw":81.227561},{"c":81.2,"h":81.27,"l":81.2,"n":8,"o":81.2,"t":"2026-10-20T18:15:00Z","v":1509,"vw":81.246635},{"c":81.19,"h":81.19,"l":81.14,"n":29,"o":81.14,"t":"2026-10-20T18:20:00Z","v":1570,"vw":81.155769},{"c":81.1,"h":81.15,"l":81.1,"n":14,"o":81.13,"t":"2026-10-20T18:25:00Z","v":774,"vw":81.124762},{"c":81.1324,"h":81.15,"l":81.07,"n":45,"o":81.15,"t":"2026-10-20T18:30:00Z","v":3830,"vw":81.123048},{"c":81.07,"h":81.075,"l":81.065,"n":16,"o":81.065,"t":"2026-10-20T18:35:00Z","v":705,"vw":81.07},{"c":81.1,"h":81.11,"l":81.09,"n":15,"o":81.1,"t":"2026-10-20T18:40:00Z","v":1305,"vw":81.096279},{"c":81.2,"h":81.2,"l":81.2,"n":4,"o":81.2,"t":"2026-10-20T18:45:00Z","v":421,"vw":81.2},{"c":81.19,"h":81.2,"l":81.12,"n":12,"o":81.2,"t":"2026-10-20T18:50:00Z","v":674,"vw":81.145},{"c":81.16,"h":81.16,"l":81.12,"n":18,"o":81.155,"t":"2026-10-20T18:55:00Z","v":804,"vw":81.14038},{"c":81.14,"h":81.23,"l":81.14,"n":12,"o":81.23,"t":"2026-10-20T19:00:00Z","v":532,"vw":81.172338},{"c":81.2,"h":81.21,"l":81.14,"n":19,"o":81.21,"t":"2026-10-20T19:05:00Z","v":2562,"vw":81.19121},{"c":81.17,"h":81.18,"l":81.12,"n":24,"o":81.16,"t":"2026-10-20T19:10:00Z","v":1400,"vw":81.146983},{"c":81.1,"h":81.1,"l":81.1,"n":6,"o":81.1,"t":"2026-10-20T19:20:00Z","v":337,"vw":81.1},{"c":81.14,"h":81.18,"l":81.11,"n":18,"o":81.11,"t":"2026-10-20T19:25:00Z","v":1583,"vw":81.149032},{"c":81.16,"h":81.21,"l":81.13,"n":33,"o":81.13,"t":"2026-10-20T19:30:00Z","v":2631,"vw":81.153405},{"c":81.14,"h":81.14,"l":81.11,"n":15,"o":81.11,"t":"2026-10-20T19:35:00Z","v":900,"vw":81.119063},{"c":81.13,"h":81.145,"l":81.1,"n":18,"o":81.145,"t":"2026-10-20T19:40:00Z","v":1312,"vw":81.127909},{"c":81.18,"h":81.18,"l":81.14,"n":31,"o":81.14,"t":"2026-10-20T19:45:00Z","v":649,"vw":81.166667},{"c":81.19,"h":81.19,"l":81.11,"n":50,"o":81.14,"t":"2026-10-20T19:50:00Z","v":1534,"vw":81.148866},{"c":81.17,"h":81.205,"l":81.1,"n":60,"o":81.1,"t":"2026-10-20T19:55:00Z","v":2013,"vw":81.155355},{"c":81.209,"h":81.209,"l":81.12,"n":9,"o":81.12,"t":"2026-10-20T20:00:00Z","v":1445,"vw":81.126193},{"c":81.52,"h":81.52,"l":81.43,"n":82,"o":81.45,"t":"2026-10-21T13:30:00Z","v":7976,"vw":81.458938},{"c":81.22,"h":81.305,"l":81.22,"n":5,"o":81.305,"t":"2026-10-21T13:40:00Z","v":1140,"vw":81.293401},{"c":81.39,"h":81.39,"l":81.32,"n":3,"o":81.32,"t":"2026-10-21T13:45:00Z","v":210,"vw":81.355},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-21T14:00:00Z","v":101,"vw":81.29},{"c":81.31,"h":81.31,"l":81.25,"n":6,"o":81.25,"t":"2026-10-21T14:05:00Z","v":243,"vw":81.28},{"c":81.25,"h":81.25,"l":81.21,"n":19,"o":81.22,"t":"2026-10-21T14:10:00Z","v":1924,"vw":81.218333},{"c":81.0102,"h":81.0102,"l":81,"n":11,"o":81.01,"t":"2026-10-21T14:15:00Z","v":1132,"vw":81.005146},{"c":80.955,"h":80.9878,"l":80.955,"n":3,"o":80.9878,"t":"2026-10-21T14:20:00Z","v":679,"vw":80.982962},{"c":81,"h":81.02,"l":81,"n":2,"o":81.02,"t":"2026-10-21T14:25:00Z","v":200,"vw":81.01},{"c":81.06,"h":81.06,"l":81.06,"n":1,"o":81.06,"t":"2026-10-21T14:30:00Z","v":308,"vw":81.06},{"c":81.06,"h":81.06,"l":81.06,"n":9,"o":81.06,"t":"2026-10-21T14:35:00Z","v":1223,"vw":81.06},{"c":80.94,"h":80.94,"l":80.94,"n":7,"o":80.94,"t":"2026-10-21T14:45:00Z","v":255,"vw":80.94},{"c":81.08,"h":81.08,"l":81.05,"n":12,"o":81.05,"t":"2026-10-21T14:50:00Z","v":496,"vw":81.063051},{"c":81,"h":81.04,"l":80.99,"n":7,"o":81.04,"t":"2026-10-21T14:55:00Z","v":439,"vw":81.01},{"c":80.94,"h":80.94,"l":80.93,"n":5,"o":80.93,"t":"2026-10-21T15:05:00Z","v":500,"vw":80.934},{"c":80.9499,"h":80.97,"l":80.915,"n":3,"o":80.97,"t":"2026-10-21T15:10:00Z","v":816,"vw":80.930978},{"c":80.94,"h":80.94,"l":80.93,"n":4,"o":80.93,"t":"2026-10-21T15:20:00Z","v":610,"vw":80.936667},{"c":80.92,"h":80.92,"l":80.9,"n":7,"o":80.915,"t":"2026-10-21T15:25:00Z","v":861,"vw":80.916875},{"c":80.925,"h":80.925,"l":80.925,"n":1,"o":80.925,"t":"2026-10-21T15:30:00Z","v":300,"vw":80.925},{"c":80.91,"h":80.91,"l":80.91,"n":4,"o":80.91,"t":"2026-10-21T15:35:00Z","v":305,"vw":80.91},{"c":80.915,"h":80.915,"l":80.915,"n":4,"o":80.915,"t":"2026-10-21T15:45:00Z","v":1615,"vw":80.915},{"c":80.8396,"h":80.8396,"l":80.8396,"n":3,"o":80.8396,"t":"2026-10-21T16:00:00Z","v":233,"vw":80.8396},{"c":80.89,"h":80.91,"l":80.89,"n":28,"o":80.91,"t":"2026-10-21T16:10:00Z","v":1645,"vw":80.89409},{"c":80.89,"h":80.89,"l":80.89,"n":11,"o":80.89,"t":"2026-10-21T16:15:00Z","v":1000,"vw":80.89},{"c":80.92,"h":80.92,"l":80.87,"n":24,"o":80.92,"t":"2026-10-21T16:20:00Z","v":3045,"vw":80.897587},{"c":80.92,"h":80.92,"l":80.84,"n":2,"o":80.84,"t":"2026-10-21T16:25:00Z","v":1639,"vw":80.844881},{"c":80.88,"h":80.89,"l":80.88,"n":7,"o":80.89,"t":"2026-10-21T16:30:00Z","v":511,"vw":80.886942},{"c":80.86,"h":80.86,"l":80.86,"n":2,"o":80.86,"t":"2026-10-21T16:35:00Z","v":201,"vw":80.86},{"c":80.895,"h":80.895,"l":80.895,"n":4,"o":80.895,"t":"2026-10-21T16:40:00Z","v":300,"vw":80.895},{"c":80.94,"h":80.94,"l":80.94,"n":3,"o":80.94,"t":"2026-10-21T16:45:00Z","v":304,"vw":80.94},{"c":80.94,"h":80.94,"l":80.94,"n":1,"o":80.94,"t":"2026-10-21T16:50:00Z","v":185,"vw":80.94},{"c":80.945,"h":80.945,"l":80.945,"n":2,"o":80.945,"t":"2026-10-21T16:55:00Z","v":267,"vw":80.945},{"c":80.89,"h":80.89,"l":80.89,"n":3,"o":80.89,"t":"2026-10-21T17:00:00Z","v":320,"vw":80.89},{"c":80.895,"h":80.895,"l":80.81,"n":4,"o":80.81,"t":"2026-10-21T17:05:00Z","v":1710,"vw":80.875117},{"c":80.9,"h":80.9,"l":80.9,"n":3,"o":80.9,"t":"2026-10-21T17:15:00Z","v":1312,"vw":80.9},{"c":80.945,"h":80.945,"l":80.94,"n":2,"o":80.94,"t":"2026-10-21T17:20:00Z","v":200,"vw":80.9425},{"c":81.07,"h":81.07,"l":80.99,"n":7,"o":80.99,"t":"2026-10-21T17:30:00Z","v":430,"vw":81.023414},{"c":81.01,"h":81.01,"l":81.01,"n":1,"o":81.01,"t":"2026-10-21T17:35:00Z","v":102,"vw":81.01},{"c":80.95,"h":80.95,"l":80.95,"n":12,"o":80.95,"t":"2026-10-21T17:45:00Z","v":186,"vw":80.95},{"c":81.1,"h":81.1,"l":81.0067,"n":4,"o":81.0067,"t":"2026-10-21T17:50:00Z","v":676,"vw":81.050772},{"c":81.025,"h":81.025,"l":80.97,"n":5,"o":80.97,"t":"2026-10-21T17:55:00Z","v":416,"vw":80.98625},{"c":81.025,"h":81.025,"l":81.025,"n":3,"o":81.025,"t":"2026-10-21T18:00:00Z","v":201,"vw":81.025},{"c":81.06,"h":81.06,"l":81.06,"n":2,"o":81.06,"t":"2026-10-21T18:05:00Z","v":140,"vw":81.06},{"c":81.04,"h":81.04,"l":81.03,"n":5,"o":81.03,"t":"2026-10-21T18:10:00Z","v":1093,"vw":81.031016},{"c":81.03,"h":81.03,"l":81.03,"n":5,"o":81.03,"t":"2026-10-21T18:15:00Z","v":470,"vw":81.03},{"c":81,"h":81.0193,"l":81,"n":6,"o":81.0193,"t":"2026-10-21T18:20:00Z","v":338,"vw":81.009767},{"c":81.04,"h":81.04,"l":81.04,"n":6,"o":81.04,"t":"2026-10-21T18:25:00Z","v":246,"vw":81.04},{"c":80.945,"h":80.945,"l":80.945,"n":7,"o":80.945,"t":"2026-10-21T18:30:00Z","v":1102,"vw":80.945},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-21T18:35:00Z","v":200,"vw":81},{"c":81.07,"h":81.16,"l":81.07,"n":5,"o":81.0835,"t":"2026-10-21T18:40:00Z","v":306,"vw":81.1045},{"c":81.01,"h":81.02,"l":81.01,"n":12,"o":81.02,"t":"2026-10-21T18:45:00Z","v":1844,"vw":81.01119},{"c":80.98,"h":81.0662,"l":80.96,"n":15,"o":81.0662,"t":"2026-10-21T18:55:00Z","v":1517,"vw":80.9932},{"c":80.95,"h":80.95,"l":80.866,"n":6,"o":80.866,"t":"2026-10-21T19:00:00Z","v":833,"vw":80.8765},{"c":80.93,"h":80.99,"l":80.93,"n":5,"o":80.99,"t":"2026-10-21T19:05:00Z","v":326,"vw":80.96},{"c":80.9101,"h":80.9826,"l":80.9101,"n":6,"o":80.9826,"t":"2026-10-21T19:15:00Z","v":1454,"vw":80.925841},{"c":80.98,"h":81.02,"l":80.97,"n":9,"o":81.02,"t":"2026-10-21T19:20:00Z","v":1578,"vw":80.975246},{"c":81.05,"h":81.05,"l":81.025,"n":2,"o":81.025,"t":"2026-10-21T19:25:00Z","v":293,"vw":81.033532},{"c":81.14,"h":81.14,"l":81.077,"n":6,"o":81.077,"t":"2026-10-21T19:30:00Z","v":1120,"vw":81.12577},{"c":81.085,"h":81.085,"l":81.085,"n":3,"o":81.085,"t":"2026-10-21T19:35:00Z","v":271,"vw":81.085},{"c":81.115,"h":81.115,"l":81.06,"n":16,"o":81.06,"t":"2026-10-21T19:40:00Z","v":871,"vw":81.101758},{"c":81.06,"h":81.12,"l":81.06,"n":9,"o":81.12,"t":"2026-10-21T19:45:00Z","v":16901,"vw":81.11842},{"c":81.24,"h":81.26,"l":81.085,"n":116,"o":81.085,"t":"2026-10-21T19:50:00Z","v":7100,"vw":81.202742},{"c":81.31,"h":81.34,"l":81.165,"n":280,"o":81.22,"t":"2026-10-21T19:55:00Z","v":24049,"vw":81.280344},{"c":81.31,"h":81.31,"l":81.31,"n":5,"o":81.31,"t":"2026-10-21T20:00:00Z","v":40773,"vw":81.31},{"c":80.78,"h":80.93,"l":80.71,"n":183,"o":80.93,"t":"2026-10-22T13:30:00Z","v":24262,"vw":80.861916},{"c":80.71,"h":80.726,"l":80.6628,"n":17,"o":80.6628,"t":"2026-10-22T13:35:00Z","v":2350,"vw":80.697277},{"c":80.65,"h":80.65,"l":80.65,"n":12,"o":80.65,"t":"2026-10-22T13:40:00Z","v":350,"vw":80.65},{"c":80.8614,"h":80.8614,"l":80.511,"n":17,"o":80.54,"t":"2026-10-22T13:45:00Z","v":1404,"vw":80.619755},{"c":80.81,"h":80.81,"l":80.81,"n":8,"o":80.81,"t":"2026-10-22T13:50:00Z","v":706,"vw":80.81},{"c":80.73,"h":80.735,"l":80.6301,"n":20,"o":80.6301,"t":"2026-10-22T13:55:00Z","v":739,"vw":80.706323},{"c":80.735,"h":80.735,"l":80.73,"n":9,"o":80.73,"t":"2026-10-22T14:00:00Z","v":650,"vw":80.732664},{"c":80.6724,"h":80.6724,"l":80.665,"n":4,"o":80.665,"t":"2026-10-22T14:05:00Z","v":260,"vw":80.669416},{"c":80.66,"h":80.66,"l":80.66,"n":6,"o":80.66,"t":"2026-10-22T14:10:00Z","v":1139,"vw":80.66},{"c":80.77,"h":80.77,"l":80.67,"n":18,"o":80.67,"t":"2026-10-22T14:15:00Z","v":1906,"vw":80.702795},{"c":80.64,"h":80.88,"l":80.64,"n":10,"o":80.7101,"t":"2026-10-22T14:20:00Z","v":2144,"vw":80.760243},{"c":80.53,"h":80.53,"l":80.52,"n":11,"o":80.53,"t":"2026-10-22T14:30:00Z","v":1054,"vw":80.528889},{"c":80.545,"h":80.55,"l":80.545,"n":4,"o":80.55,"t":"2026-10-22T14:35:00Z","v":301,"vw":80.548333},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-22T14:40:00Z","v":200,"vw":80.6},{"c":80.627,"h":80.627,"l":80.59,"n":4,"o":80.59,"t":"2026-10-22T14:45:00Z","v":397,"vw":80.614542},{"c":80.6,"h":80.6,"l":80.6,"n":2,"o":80.6,"t":"2026-10-22T14:55:00Z","v":102,"vw":80.6},{"c":80.64,"h":80.64,"l":80.64,"n":2,"o":80.64,"t":"2026-10-22T15:00:00Z","v":104,"vw":80.64},{"c":80.76,"h":80.76,"l":80.7185,"n":7,"o":80.7185,"t":"2026-10-22T15:05:00Z","v":1948,"vw":80.722263},{"c":80.63,"h":80.63,"l":80.62,"n":6,"o":80.62,"t":"2026-10-22T15:10:00Z","v":230,"vw":80.625},{"c":80.725,"h":80.75,"l":80.705,"n":8,"o":80.705,"t":"2026-10-22T15:15:00Z","v":1001,"vw":80.725556},{"c":80.735,"h":80.735,"l":80.68,"n":20,"o":80.7084,"t":"2026-10-22T15:20:00Z","v":1255,"vw":80.704796},{"c":80.7675,"h":80.7675,"l":80.7675,"n":1,"o":80.7675,"t":"2026-10-22T15:25:00Z","v":212,"vw":80.7675},{"c":80.63,"h":80.65,"l":80.63,"n":5,"o":80.65,"t":"2026-10-22T15:30:00Z","v":287,"vw":80.638889},{"c":80.7,"h":80.7,"l":80.6463,"n":13,"o":80.7,"t":"2026-10-22T15:35:00Z","v":1422,"vw":80.669098},{"c":80.72,"h":80.72,"l":80.66,"n":5,"o":80.66,"t":"2026-10-22T15:40:00Z","v":349,"vw":80.7},{"c":80.78,"h":80.78,"l":80.78,"n":3,"o":80.78,"t":"2026-10-22T15:45:00Z","v":186,"vw":80.78},{"c":80.92,"h":80.92,"l":80.8,"n":14,"o":80.8,"t":"2026-10-22T15:50:00Z","v":1129,"vw":80.863333},{"c":80.93,"h":80.93,"l":80.93,"n":3,"o":80.93,"t":"2026-10-22T15:55:00Z","v":202,"vw":80.93},{"c":81,"h":81.01,"l":80.98,"n":13,"o":80.98,"t":"2026-10-22T16:00:00Z","v":592,"vw":80.996667},{"c":81.04,"h":81.04,"l":81.04,"n":1,"o":81.04,"t":"2026-10-22T16:05:00Z","v":100,"vw":81.04},{"c":81.12,"h":81.22,"l":81.12,"n":3,"o":81.22,"t":"2026-10-22T16:15:00Z","v":410,"vw":81.195},{"c":81.185,"h":81.185,"l":81.185,"n":4,"o":81.185,"t":"2026-10-22T16:25:00Z","v":114,"vw":81.185},{"c":81.145,"h":81.145,"l":81.145,"n":1,"o":81.145,"t":"2026-10-22T16:40:00Z","v":101,"vw":81.145},{"c":81.06,"h":81.06,"l":81.06,"n":2,"o":81.06,"t":"2026-10-22T16:45:00Z","v":136,"vw":81.06},{"c":81.25,"h":81.25,"l":81.25,"n":2,"o":81.25,"t":"2026-10-22T16:50:00Z","v":167,"vw":81.25},{"c":81.2762,"h":81.2762,"l":81.2762,"n":3,"o":81.2762,"t":"2026-10-22T16:55:00Z","v":109,"vw":81.2762},{"c":81.0701,"h":81.08,"l":81.0701,"n":7,"o":81.08,"t":"2026-10-22T17:00:00Z","v":376,"vw":81.077171},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-22T17:05:00Z","v":600,"vw":81.1},{"c":81.14,"h":81.14,"l":81.14,"n":5,"o":81.14,"t":"2026-10-22T17:10:00Z","v":284,"vw":81.14},{"c":81.08,"h":81.08,"l":81.08,"n":2,"o":81.08,"t":"2026-10-22T17:15:00Z","v":168,"vw":81.08},{"c":81.25,"h":81.25,"l":81.25,"n":5,"o":81.25,"t":"2026-10-22T17:30:00Z","v":186,"vw":81.25},{"c":81.2,"h":81.2851,"l":81.2,"n":5,"o":81.2851,"t":"2026-10-22T17:35:00Z","v":258,"vw":81.250365},{"c":81.1665,"h":81.18,"l":81.1638,"n":5,"o":81.18,"t":"2026-10-22T17:40:00Z","v":1408,"vw":81.167798},{"c":81.24,"h":81.24,"l":81.24,"n":2,"o":81.24,"t":"2026-10-22T17:45:00Z","v":182,"vw":81.24},{"c":81.26,"h":81.26,"l":81.26,"n":1,"o":81.26,"t":"2026-10-22T17:55:00Z","v":100,"vw":81.26},{"c":81.19,"h":81.245,"l":81.19,"n":27,"o":81.245,"t":"2026-10-22T18:05:00Z","v":2700,"vw":81.240926},{"c":81.19,"h":81.3,"l":81.19,"n":15,"o":81.235,"t":"2026-10-22T18:10:00Z","v":1077,"vw":81.242602},{"c":81.2572,"h":81.2572,"l":81.2572,"n":1,"o":81.2572,"t":"2026-10-22T18:35:00Z","v":115,"vw":81.2572},{"c":81.205,"h":81.2064,"l":81.19,"n":8,"o":81.19,"t":"2026-10-22T18:40:00Z","v":840,"vw":81.204},{"c":81.19,"h":81.2866,"l":81.19,"n":6,"o":81.2866,"t":"2026-10-22T18:45:00Z","v":336,"vw":81.250689},{"c":81.1,"h":81.1,"l":81.1,"n":6,"o":81.1,"t":"2026-10-22T18:50:00Z","v":1210,"vw":81.1},{"c":81.19,"h":81.265,"l":81.19,"n":13,"o":81.24,"t":"2026-10-22T18:55:00Z","v":1340,"vw":81.245972},{"c":81.205,"h":81.205,"l":81.205,"n":5,"o":81.205,"t":"2026-10-22T19:00:00Z","v":161,"vw":81.205},{"c":81.185,"h":81.185,"l":81.185,"n":1,"o":81.185,"t":"2026-10-22T19:05:00Z","v":200,"vw":81.185},{"c":81.19,"h":81.3294,"l":81.19,"n":7,"o":81.3294,"t":"2026-10-22T19:10:00Z","v":438,"vw":81.26246},{"c":81.18,"h":81.18,"l":81.18,"n":5,"o":81.18,"t":"2026-10-22T19:15:00Z","v":167,"vw":81.18},{"c":81.235,"h":81.235,"l":81.22,"n":5,"o":81.22,"t":"2026-10-22T19:25:00Z","v":670,"vw":81.224587},{"c":81.17,"h":81.25,"l":81.17,"n":17,"o":81.25,"t":"2026-10-22T19:30:00Z","v":2099,"vw":81.204086},{"c":81.17,"h":81.175,"l":81.14,"n":24,"o":81.17,"t":"2026-10-22T19:35:00Z","v":1351,"vw":81.160082},{"c":81.18,"h":81.195,"l":81.14,"n":32,"o":81.15,"t":"2026-10-22T19:40:00Z","v":2518,"vw":81.160771},{"c":81.2,"h":81.2,"l":81.13,"n":45,"o":81.14,"t":"2026-10-22T19:45:00Z","v":3125,"vw":81.15611},{"c":81.21,"h":81.345,"l":81.18,"n":66,"o":81.235,"t":"2026-10-22T19:50:00Z","v":3952,"vw":81.261441},{"c":81.215,"h":81.29,"l":81.2,"n":58,"o":81.21,"t":"2026-10-22T19:55:00Z","v":4672,"vw":81.235432},{"c":81.26,"h":81.26,"l":81.26,"n":5,"o":81.26,"t":"2026-10-22T20:00:00Z","v":1060,"vw":81.26}],"history":[{"c":72.26,"h":72.9945,"l":72.2103,"n":725,"o":72.87,"t":"2024-10-21T04:00:00Z","v":43417,"vw":72.524779},{"c":72.15,"h":72.21,"l":71.73,"n":825,"o":72.02,"t":"2024-10-22T04:00:00Z","v":55019,"vw":72.02961},{"c":72.12,"h":72.21,"l":71.83,"n":777,"o":71.87,"t":"2024-10-23T04:00:00Z","v":59676,"vw":72.08579},{"c":72.0635,"h":72.3,"l":71.53,"n":557,"o":72.11,"t":"2024-10-24T04:00:00Z","v":32253,"vw":71.949334},{"c":72.15,"h":72.665,"l":72.06,"n":1453,"o":72.3,"t":"2024-10-25T04:00:00Z","v":179445,"vw":72.194728},{"c":72.7,"h":72.79,"l":72.17,"n":1023,"o":72.17,"t":"2024-10-28T04:00:00Z","v":82986,"vw":72.56136},{"c":71.8101,"h":72.5131,"l":71.74,"n":543,"o":72.39,"t":"2024-10-29T04:00:00Z","v":28800,"vw":72.030102},{"c":72.05,"h":72.5,"l":71.55,"n":559,"o":71.55,"t":"2024-10-30T04:00:00Z","v":33852,"vw":71.982272},{"c":71.57,"h":71.93,"l":71.52,"n":1010,"o":71.84,"t":"2024-10-31T04:00:00Z","v":74454,"vw":71.687649},{"c":71.48,"h":71.9296,"l":71.35,"n":518,"o":71.66,"t":"2024-11-01T04:00:00Z","v":29058,"vw":71.684232},{"c":72.02,"h":72.6351,"l":71.8,"n":1014,"o":71.94,"t":"2024-11-04T05:00:00Z","v":74801,"vw":72.118353},{"c":72.1,"h":72.1,"l":71.33,"n":681,"o":71.88,"t":"2024-11-05T05:00:00Z","v":36877,"vw":71.903035},{"c":71.53,"h":72.73,"l":71.15,"n":1100,"o":72.5,"t":"2024-11-06T05:00:00Z","v":71974,"vw":71.703505},{"c":71.9,"h":72.08,"l":71.56,"n":759,"o":71.79,"t":"2024-11-07T05:00:00Z","v":45238,"vw":71.761598},{"c":70.9,"h":71.28,"l":70.77,"n":884,"o":71.28,"t":"2024-11-08T05:00:00Z","v":42777,"vw":70.998293},{"c":71.12,"h":71.3,"l":70.91,"n":819,"o":70.91,"t":"2024-11-11T05:00:00Z","v":42691,"vw":71.17833},{"c":69.55,"h":70.6539,"l":69.55,"n":1003,"o":70.56,"t":"2024-11-12T05:00:00Z","v":177222,"vw":69.834655},{"c":69.23,"h":69.7096,"l":69.1444,"n":805,"o":69.49,"t":"2024-11-13T05:00:00Z","v":112416,"vw":69.278863},{"c":69.47,"h":69.87,"l":69.35,"n":874,"o":69.66,"t":"2024-11-14T05:00:00Z","v":20546,"vw":69.594533},{"c":69.68,"h":69.88,"l":69.47,"n":662,"o":69.47,"t":"2024-11-15T05:00:00Z","v":36080,"vw":69.671909},{"c":70.02,"h":70.1209,"l":69.67,"n":649,"o":69.67,"t":"2024-11-18T05:00:00Z","v":39791,"vw":69.895107},{"c":69.93,"h":70.12,"l":69.49,"n":962,"o":69.49,"t":"2024-11-19T05:00:00Z","v":79071,"vw":69.996465},{"c":70.1,"h":70.1228,"l":69.587,"n":1431,"o":69.68,"t":"2024-11-20T05:00:00Z","v":126430,"vw":69.734129},{"c":71.15,"h":71.29,"l":70.06,"n":935,"o":70.25,"t":"2024-11-21T05:00:00Z","v":39768,"vw":71.006721},{"c":71.52,"h":71.5796,"l":70.93,"n":694,"o":71.12,"t":"2024-11-22T05:00:00Z","v":50740,"vw":71.42875},{"c":72.3,"h":72.5,"l":71.77,"n":767,"o":71.77,"t":"2024-11-25T05:00:00Z","v":34139,"vw":72.184959},{"c":71.59,"h":71.9,"l":71.33,"n":564,"o":71.9,"t":"2024-11-26T05:00:00Z","v":24682,"vw":71.523775},{"c":71.95,"h":72.355,"l":71.85,"n":495,"o":71.85,"t":"2024-11-27T05:00:00Z","v":30645,"vw":71.937615},{"c":72.06,"h":72.16,"l":71.69,"n":299,"o":71.88,"t":"2024-11-29T05:00:00Z","v":10349,"vw":72.000695},{"c":72.1,"h":72.29,"l":71.505,"n":512,"o":71.93,"t":"2024-12-02T05:00:00Z","v":23561,"vw":71.83282},{"c":71.99,"h":72.42,"l":71.99,"n":475,"o":72.32,"t":"2024-12-03T05:00:00Z","v":27867,"vw":72.243313},{"c":71.41,"h":72.05,"l":71.36,"n":705,"o":72.005,"t":"2024-12-04T05:00:00Z","v":45050,"vw":71.705403},{"c":71.18,"h":71.74,"l":71.09,"n":644,"o":71.56,"t":"2024-12-05T05:00:00Z","v":46107,"vw":71.294753},{"c":70.65,"h":71.22,"l":70.595,"n":556,"o":71.21,"t":"2024-12-06T05:00:00Z","v":28658,"vw":70.8495},{"c":71.3,"h":72.22,"l":70.97,"n":992,"o":70.97,"t":"2024-12-09T05:00:00Z","v":49977,"vw":71.530637},{"c":70.95,"h":71.336,"l":70.485,"n":596,"o":71.26,"t":"2024-12-10T05:00:00Z","v":28181,"vw":71.044335},{"c":71.25,"h":71.4237,"l":71.1806,"n":372,"o":71.22,"t":"2024-12-11T05:00:00Z","v":18319,"vw":71.276839},{"c":70.79,"h":71.31,"l":70.79,"n":646,"o":71.31,"t":"2024-12-12T05:00:00Z","v":45623,"vw":71.051398},{"c":70.51,"h":70.85,"l":70.21,"n":512,"o":70.74,"t":"2024-12-13T05:00:00Z","v":24343,"vw":70.53683},{"c":69.35,"h":70.1776,"l":69.35,"n":765,"o":70,"t":"2024-12-16T05:00:00Z","v":36829,"vw":69.754775},{"c":68.9,"h":69.3118,"l":68.68,"n":764,"o":69.01,"t":"2024-12-17T05:00:00Z","v":46296,"vw":68.873282},{"c":66.8,"h":68.85,"l":66.8,"n":1701,"o":68.66,"t":"2024-12-18T05:00:00Z","v":68474,"vw":68.099596},{"c":66.26,"h":67.27,"l":66.26,"n":1449,"o":67.03,"t":"2024-12-19T05:00:00Z","v":58504,"vw":66.680444},{"c":66.92,"h":67.41,"l":66.22,"n":1691,"o":66.24,"t":"2024-12-20T05:00:00Z","v":208673,"vw":67.040888},{"c":64.75,"h":64.75,"l":64.1464,"n":1085,"o":64.53,"t":"2024-12-23T05:00:00Z","v":55914,"vw":64.396672},{"c":64.89,"h":65.0099,"l":64.41,"n":769,"o":64.74,"t":"2024-12-24T05:00:00Z","v":105466,"vw":64.781801},{"c":64.98,"h":65.1386,"l":64.65,"n":768,"o":64.87,"t":"2024-12-26T05:00:00Z","v":39896,"vw":64.958891},{"c":64.92,"h":65.27,"l":64.5833,"n":840,"o":64.66,"t":"2024-12-27T05:00:00Z","v":50485,"vw":64.872595},{"c":64.29,"h":64.5406,"l":64,"n":1272,"o":64.53,"t":"2024-12-30T05:00:00Z","v":110842,"vw":64.240071},{"c":64.52,"h":64.78,"l":64.2934,"n":1050,"o":64.43,"t":"2024-12-31T05:00:00Z","v":192019,"vw":64.529292},{"c":64.54,"h":65.2902,"l":64.47,"n":1075,"o":64.88,"t":"2025-01-02T05:00:00Z","v":72907,"vw":64.822354},{"c":64.92,"h":64.981,"l":64.53,"n":1595,"o":64.53,"t":"2025-01-03T05:00:00Z","v":36560,"vw":64.848463},{"c":65.3,"h":65.92,"l":65.15,"n":846,"o":65.24,"t":"2025-01-06T05:00:00Z","v":51032,"vw":65.55456},{"c":64.94,"h":65.53,"l":64.82,"n":865,"o":65.48,"t":"2025-01-07T05:00:00Z","v":68544,"vw":65.153799},{"c":64.58,"h":64.58,"l":63.99,"n":644,"o":64.43,"t":"2025-01-08T05:00:00Z","v":44814,"vw":64.230165},{"c":64.47,"h":64.67,"l":63.91,"n":1068,"o":64.23,"t":"2025-01-10T05:00:00Z","v":79429,"vw":64.370226},{"c":66.11,"h":66.13,"l":64.25,"n":797,"o":64.25,"t":"2025-01-13T05:00:00Z","v":48495,"vw":65.448473},{"c":66.26,"h":66.405,"l":65.72,"n":512,"o":66.21,"t":"2025-01-14T05:00:00Z","v":34473,"vw":66.051143},{"c":66.89,"h":67.38,"l":66.729,"n":548,"o":67.22,"t":"2025-01-15T05:00:00Z","v":108494,"vw":66.899715},{"c":67.17,"h":67.191,"l":66.68,"n":632,"o":66.82,"t":"2025-01-16T05:00:00Z","v":42105,"vw":66.898339},{"c":67.64,"h":67.8722,"l":67.26,"n":718,"o":67.26,"t":"2025-01-17T05:00:00Z","v":59029,"vw":67.724174},{"c":68.24,"h":68.36,"l":67.77,"n":640,"o":67.88,"t":"2025-01-21T05:00:00Z","v":34062,"vw":68.061796},{"c":68.03,"h":68.55,"l":68.03,"n":1099,"o":68.33,"t":"2025-01-22T05:00:00Z","v":101500,"vw":68.309567},{"c":69,"h":69,"l":68.1,"n":1316,"o":68.2,"t":"2025-01-23T05:00:00Z","v":85705,"vw":68.719841},{"c":68.73,"h":69.03,"l":68.6,"n":681,"o":68.84,"t":"2025-01-24T05:00:00Z","v":222246,"vw":68.724029},{"c":69.54,"h":69.54,"l":68.79,"n":1110,"o":68.79,"t":"2025-01-27T05:00:00Z","v":77618,"vw":69.216973},{"c":69.25,"h":69.8,"l":69.12,"n":605,"o":69.66,"t":"2025-01-28T05:00:00Z","v":32520,"vw":69.438154},{"c":69.47,"h":69.69,"l":69.165,"n":819,"o":69.17,"t":"2025-01-29T05:00:00Z","v":56575,"vw":69.462724},{"c":70.13,"h":70.4713,"l":69.82,"n":753,"o":69.82,"t":"2025-01-30T05:00:00Z","v":52218,"vw":70.146419},{"c":69.26,"h":69.9829,"l":69.1501,"n":763,"o":69.72,"t":"2025-01-31T05:00:00Z","v":47314,"vw":69.596507},{"c":68.14,"h":68.4197,"l":67.42,"n":947,"o":68.14,"t":"2025-02-03T05:00:00Z","v":79790,"vw":68.228042},{"c":68.78,"h":69.0164,"l":68.36,"n":1526,"o":68.36,"t":"2025-02-04T05:00:00Z","v":83893,"vw":68.686499},{"c":67.99,"h":68.39,"l":67.92,"n":1025,"o":68.21,"t":"2025-02-05T05:00:00Z","v":82624,"vw":68.105105},{"c":67.15,"h":68.15,"l":67.015,"n":1018,"o":68.05,"t":"2025-02-06T05:00:00Z","v":68628,"vw":67.359615},{"c":66.85,"h":67.5,"l":66.81,"n":1632,"o":67.31,"t":"2025-02-07T05:00:00Z","v":89866,"vw":66.990214},{"c":67.48,"h":67.48,"l":67.0863,"n":583,"o":67.29,"t":"2025-02-10T05:00:00Z","v":44119,"vw":67.269902},{"c":67.77,"h":67.84,"l":67.17,"n":527,"o":67.17,"t":"2025-02-11T05:00:00Z","v":37382,"vw":67.611211},{"c":67.11,"h":67.4392,"l":66.93,"n":1108,"o":67.21,"t":"2025-02-12T05:00:00Z","v":90325,"vw":67.19043},{"c":67.2923,"h":67.3852,"l":66.44,"n":839,"o":66.58,"t":"2025-02-13T05:00:00Z","v":39157,"vw":66.864629},{"c":67.62,"h":67.86,"l":67.47,"n":531,"o":67.47,"t":"2025-02-14T05:00:00Z","v":33262,"vw":67.721145},{"c":68.34,"h":68.38,"l":67.55,"n":1287,"o":67.64,"t":"2025-02-18T05:00:00Z","v":91172,"vw":68.175554},{"c":68.33,"h":68.41,"l":67.8,"n":2630,"o":68.09,"t":"2025-02-19T05:00:00Z","v":234074,"vw":68.175164},{"c":68.334,"h":68.59,"l":67.99,"n":1070,"o":68.48,"t":"2025-02-20T05:00:00Z","v":52570,"vw":68.208358},{"c":68.12,"h":68.65,"l":67.99,"n":561,"o":68.53,"t":"2025-02-21T05:00:00Z","v":32132,"vw":68.241156},{"c":68.35,"h":68.65,"l":68.21,"n":1226,"o":68.62,"t":"2025-02-24T05:00:00Z","v":49339,"vw":68.429633},{"c":68.98,"h":69.12,"l":68.59,"n":583,"o":68.72,"t":"2025-02-25T05:00:00Z","v":25940,"vw":68.861982},{"c":68.39,"h":69.06,"l":68.245,"n":634,"o":69.03,"t":"2025-02-26T05:00:00Z","v":51065,"vw":68.534243},{"c":68.05,"h":68.52,"l":67.99,"n":465,"o":68.28,"t":"2025-02-27T05:00:00Z","v":29066,"vw":68.245913},{"c":68.03,"h":68.11,"l":67.5,"n":796,"o":67.94,"t":"2025-02-28T05:00:00Z","v":63165,"vw":67.864763},{"c":67.27,"h":68.78,"l":66.931,"n":1189,"o":68.52,"t":"2025-03-03T05:00:00Z","v":59090,"vw":67.826058},{"c":66.56,"h":67.22,"l":66.32,"n":1707,"o":66.86,"t":"2025-03-04T05:00:00Z","v":210737,"vw":66.544013},{"c":67.84,"h":67.945,"l":66.96,"n":1614,"o":66.96,"t":"2025-03-05T05:00:00Z","v":132445,"vw":67.454169},{"c":68.54,"h":68.74,"l":67.62,"n":924,"o":67.62,"t":"2025-03-06T05:00:00Z","v":48418,"vw":68.43856},{"c":69.41,"h":69.49,"l":68.55,"n":1584,"o":68.57,"t":"2025-03-07T05:00:00Z","v":75739,"vw":69.185204},{"c":69.13,"h":70.09,"l":68.72,"n":1533,"o":69.15,"t":"2025-03-10T04:00:00Z","v":107194,"vw":69.367714},{"c":68.4,"h":69.29,"l":68.2799,"n":1247,"o":69.2,"t":"2025-03-11T04:00:00Z","v":67539,"vw":68.696684},{"c":67.48,"h":68.42,"l":67.33,"n":985,"o":68.42,"t":"2025-03-12T04:00:00Z","v":58220,"vw":67.76906},{"c":66.91,"h":67.62,"l":66.64,"n":969,"o":67.06,"t":"2025-03-13T04:00:00Z","v":48914,"vw":67.083701},{"c":68.09,"h":68.14,"l":67.53,"n":897,"o":67.59,"t":"2025-03-14T04:00:00Z","v":49182,"vw":67.930263},{"c":69.3,"h":69.4916,"l":68.27,"n":1259,"o":68.27,"t":"2025-03-17T04:00:00Z","v":47342,"vw":69.162021},{"c":69.24,"h":69.55,"l":69.06,"n":624,"o":69.38,"t":"2025-03-18T04:00:00Z","v":30087,"vw":69.303445},{"c":69.4624,"h":69.59,"l":69.11,"n":1053,"o":69.19,"t":"2025-03-19T04:00:00Z","v":49301,"vw":69.342996},{"c":68.94,"h":69.12,"l":68.41,"n":751,"o":68.91,"t":"2025-03-20T04:00:00Z","v":38248,"vw":68.87208},{"c":68.62,"h":68.66,"l":68.25,"n":795,"o":68.59,"t":"2025-03-21T04:00:00Z","v":58946,"vw":68.517847},{"c":68.33,"h":68.625,"l":68.06,"n":883,"o":68.29,"t":"2025-03-24T04:00:00Z","v":49479,"vw":68.353447},{"c":68.09,"h":68.78,"l":68.03,"n":783,"o":68.54,"t":"2025-03-25T04:00:00Z","v":55936,"vw":68.54783},{"c":68.28,"h":68.38,"l":67.94,"n":598,"o":67.94,"t":"2025-03-26T04:00:00Z","v":33220,"vw":68.194756},{"c":68.83,"h":69.015,"l":68.28,"n":764,"o":68.28,"t":"2025-03-27T04:00:00Z","v":41025,"vw":68.856446},{"c":67.69,"h":68.55,"l":67.6,"n":654,"o":68.47,"t":"2025-03-28T04:00:00Z","v":61189,"vw":67.870454},{"c":67.89,"h":68.131,"l":67.14,"n":885,"o":67.18,"t":"2025-03-31T04:00:00Z","v":54226,"vw":67.536959},{"c":68,"h":68.28,"l":67.41,"n":976,"o":67.74,"t":"2025-04-01T04:00:00Z","v":74189,"vw":67.775444},{"c":67.75,"h":67.9,"l":67.13,"n":1196,"o":67.33,"t":"2025-04-02T04:00:00Z","v":57698,"vw":67.575561},{"c":66.38,"h":67.38,"l":66.31,"n":715,"o":66.89,"t":"2025-04-03T04:00:00Z","v":40855,"vw":66.704924},{"c":62.31,"h":64.075,"l":61.82,"n":1422,"o":64.04,"t":"2025-04-04T04:00:00Z","v":109952,"vw":62.659393},{"c":61.34,"h":63.23,"l":60.1116,"n":1996,"o":60.6,"t":"2025-04-07T04:00:00Z","v":120470,"vw":61.404498},{"c":60.21,"h":63.12,"l":59.58,"n":697,"o":63.12,"t":"2025-04-08T04:00:00Z","v":28911,"vw":61.190086},{"c":64.22,"h":64.59,"l":59.85,"n":1045,"o":59.85,"t":"2025-04-09T04:00:00Z","v":91065,"vw":61.992696},{"c":63.29,"h":63.7078,"l":61.84,"n":561,"o":63.33,"t":"2025-04-10T04:00:00Z","v":40142,"vw":63.080627},{"c":65.16,"h":65.5,"l":63.59,"n":831,"o":63.59,"t":"2025-04-11T04:00:00Z","v":63643,"vw":64.865075},{"c":65.93,"h":66.31,"l":65.45,"n":1442,"o":65.76,"t":"2025-04-14T04:00:00Z","v":96997,"vw":65.859445},{"c":65.57,"h":65.98,"l":65.44,"n":1548,"o":65.9,"t":"2025-04-15T04:00:00Z","v":74781,"vw":65.711213},{"c":65.36,"h":66.1271,"l":65.125,"n":715,"o":65.63,"t":"2025-04-16T04:00:00Z","v":42625,"vw":65.547403},{"c":66.06,"h":66.34,"l":65.59,"n":827,"o":65.59,"t":"2025-04-17T04:00:00Z","v":75555,"vw":66.000976},{"c":65.56,"h":66.12,"l":65.17,"n":573,"o":65.88,"t":"2025-04-21T04:00:00Z","v":36340,"vw":65.560359},{"c":66.89,"h":67.09,"l":66.29,"n":522,"o":66.29,"t":"2025-04-22T04:00:00Z","v":23473,"vw":66.733086},{"c":67.18,"h":68.02,"l":66.96,"n":639,"o":67.78,"t":"2025-04-23T04:00:00Z","v":43799,"vw":67.473156},{"c":68.09,"h":68.19,"l":67.25,"n":371,"o":67.29,"t":"2025-04-24T04:00:00Z","v":16349,"vw":67.892729},{"c":68,"h":68.07,"l":67.66,"n":518,"o":67.85,"t":"2025-04-25T04:00:00Z","v":29704,"vw":67.833614},{"c":68.48,"h":68.6988,"l":68.06,"n":711,"o":68.06,"t":"2025-04-28T04:00:00Z","v":17249,"vw":68.396981},{"c":68.79,"h":68.975,"l":68.36,"n":661,"o":68.36,"t":"2025-04-29T04:00:00Z","v":33282,"vw":68.764441},{"c":68.91,"h":68.91,"l":67.93,"n":524,"o":68.52,"t":"2025-04-30T04:00:00Z","v":21637,"vw":68.423589},{"c":68.98,"h":69.3,"l":68.62,"n":647,"o":68.66,"t":"2025-05-01T04:00:00Z","v":22338,"vw":69.019951},{"c":69.91,"h":70.19,"l":69.72,"n":1207,"o":70.09,"t":"2025-05-02T04:00:00Z","v":31936,"vw":70.028404},{"c":69.59,"h":69.82,"l":69.536,"n":544,"o":69.73,"t":"2025-05-05T04:00:00Z","v":62922,"vw":69.723323},{"c":69.2,"h":69.59,"l":69,"n":644,"o":69.41,"t":"2025-05-06T04:00:00Z","v":49288,"vw":69.459493},{"c":69.16,"h":69.485,"l":68.93,"n":587,"o":69.17,"t":"2025-05-07T04:00:00Z","v":101837,"vw":69.171357},{"c":70.01,"h":70.2074,"l":69.19,"n":646,"o":69.45,"t":"2025-05-08T04:00:00Z","v":34634,"vw":69.566721},{"c":70.33,"h":70.42,"l":70.1,"n":421,"o":70.2,"t":"2025-05-09T04:00:00Z","v":13068,"vw":70.280982},{"c":71.1,"h":71.25,"l":70.68,"n":704,"o":71.07,"t":"2025-05-12T04:00:00Z","v":63688,"vw":71.008374},{"c":71.87,"h":72.09,"l":71.36,"n":911,"o":71.36,"t":"2025-05-13T04:00:00Z","v":50938,"vw":71.72288},{"c":70.65,"h":71.54,"l":70.5299,"n":638,"o":71.54,"t":"2025-05-14T04:00:00Z","v":39094,"vw":70.92533},{"c":71.56,"h":71.81,"l":70.8196,"n":551,"o":70.92,"t":"2025-05-15T04:00:00Z","v":33553,"vw":71.316384},{"c":72.41,"h":72.43,"l":71.56,"n":683,"o":71.56,"t":"2025-05-16T04:00:00Z","v":98262,"vw":72.233033},{"c":72.4,"h":72.41,"l":71.8501,"n":389,"o":71.99,"t":"2025-05-19T04:00:00Z","v":24990,"vw":72.292441},{"c":72.58,"h":72.6799,"l":72.24,"n":823,"o":72.24,"t":"2025-05-20T04:00:00Z","v":47358,"vw":72.517185},{"c":71.94,"h":72.5994,"l":71.9,"n":613,"o":72.49,"t":"2025-05-21T04:00:00Z","v":21996,"vw":72.234367},{"c":71.56,"h":71.9,"l":71.28,"n":379,"o":71.6,"t":"2025-05-22T04:00:00Z","v":19848,"vw":71.618702},{"c":71.89,"h":71.915,"l":71.24,"n":308,"o":71.24,"t":"2025-05-23T04:00:00Z","v":13960,"vw":71.606331},{"c":72.58,"h":72.6699,"l":72.15,"n":499,"o":72.32,"t":"2025-05-27T04:00:00Z","v":31875,"vw":72.500803},{"c":72.15,"h":72.5,"l":72.11,"n":1011,"o":72.48,"t":"2025-05-28T04:00:00Z","v":53646,"vw":72.304265},{"c":72.23,"h":72.47,"l":71.92,"n":510,"o":72.19,"t":"2025-05-29T04:00:00Z","v":29339,"vw":72.226283},{"c":72.3,"h":72.43,"l":71.82,"n":466,"o":71.98,"t":"2025-05-30T04:00:00Z","v":26702,"vw":72.202084},{"c":72.84,"h":72.84,"l":71.97,"n":851,"o":72.37,"t":"2025-06-02T04:00:00Z","v":64079,"vw":72.571137},{"c":72.64,"h":72.8,"l":72.23,"n":454,"o":72.49,"t":"2025-06-03T04:00:00Z","v":27426,"vw":72.635175},{"c":72.79,"h":73.2651,"l":72.7,"n":465,"o":72.89,"t":"2025-06-04T04:00:00Z","v":27590,"vw":72.990711},{"c":72.8,"h":73.25,"l":72.8,"n":468,"o":73.25,"t":"2025-06-05T04:00:00Z","v":17073,"vw":73.067562},{"c":72.93,"h":73.3488,"l":72.93,"n":375,"o":73.08,"t":"2025-06-06T04:00:00Z","v":23073,"vw":73.082609},{"c":73.09,"h":73.47,"l":72.93,"n":471,"o":73.04,"t":"2025-06-09T04:00:00Z","v":22408,"vw":73.209311},{"c":73.3,"h":73.48,"l":73.1,"n":578,"o":73.19,"t":"2025-06-10T04:00:00Z","v":105383,"vw":73.326565},{"c":73.71,"h":73.72,"l":73.35,"n":464,"o":73.62,"t":"2025-06-11T04:00:00Z","v":33074,"vw":73.544274},{"c":73.9148,"h":73.9148,"l":73.335,"n":314,"o":73.52,"t":"2025-06-12T04:00:00Z","v":17721,"vw":73.689785},{"c":74.19,"h":74.6172,"l":73.47,"n":1196,"o":73.48,"t":"2025-06-13T04:00:00Z","v":78316,"vw":74.232642},{"c":75.37,"h":75.54,"l":74.85,"n":1110,"o":74.85,"t":"2025-06-16T04:00:00Z","v":159960,"vw":75.312142},{"c":74.82,"h":75.27,"l":74.69,"n":487,"o":75.27,"t":"2025-06-17T04:00:00Z","v":24076,"vw":74.966033},{"c":74.37,"h":74.78,"l":74.32,"n":482,"o":74.75,"t":"2025-06-18T04:00:00Z","v":51261,"vw":74.631641},{"c":73.77,"h":74.27,"l":73.58,"n":935,"o":74.27,"t":"2025-06-20T04:00:00Z","v":73400,"vw":73.684793},{"c":73.56,"h":73.99,"l":73.15,"n":870,"o":73.49,"t":"2025-06-23T04:00:00Z","v":39588,"vw":73.455228},{"c":73.57,"h":73.75,"l":73.1911,"n":2425,"o":73.59,"t":"2025-06-24T04:00:00Z","v":258259,"vw":73.483681},{"c":72.86,"h":73.33,"l":72.69,"n":2250,"o":73.33,"t":"2025-06-25T04:00:00Z","v":164151,"vw":72.938047},{"c":73.29,"h":73.54,"l":73.09,"n":970,"o":73.09,"t":"2025-06-26T04:00:00Z","v":63850,"vw":73.295332},{"c":73.51,"h":73.63,"l":73.11,"n":746,"o":73.59,"t":"2025-06-27T04:00:00Z","v":45391,"vw":73.352468},{"c":73.62,"h":73.64,"l":73.12,"n":719,"o":73.51,"t":"2025-06-30T04:00:00Z","v":50484,"vw":73.424501},{"c":74.46,"h":74.84,"l":73.53,"n":817,"o":73.61,"t":"2025-07-01T04:00:00Z","v":29806,"vw":74.402155},{"c":75.56,"h":75.57,"l":74.56,"n":1257,"o":74.71,"t":"2025-07-02T04:00:00Z","v":66331,"vw":75.046952},{"c":75.4,"h":75.74,"l":75.2918,"n":681,"o":75.69,"t":"2025-07-03T04:00:00Z","v":60768,"vw":75.477055},{"c":74.34,"h":75.05,"l":74.15,"n":1202,"o":74.84,"t":"2025-07-07T04:00:00Z","v":75676,"vw":74.405777},{"c":74.73,"h":75.0664,"l":74.55,"n":523,"o":74.55,"t":"2025-07-08T04:00:00Z","v":35301,"vw":74.889246},{"c":75.09,"h":75.15,"l":74.5116,"n":594,"o":75.04,"t":"2025-07-09T04:00:00Z","v":15769,"vw":74.942245},{"c":74.8,"h":75.31,"l":74.72,"n":1310,"o":74.81,"t":"2025-07-10T04:00:00Z","v":51462,"vw":74.961898},{"c":74.43,"h":74.5,"l":74,"n":1457,"o":74.48,"t":"2025-07-11T04:00:00Z","v":116248,"vw":74.268869},{"c":74.07,"h":74.5,"l":73.9288,"n":1223,"o":74.5,"t":"2025-07-14T04:00:00Z","v":49081,"vw":74.105092},{"c":73.23,"h":74.33,"l":73.23,"n":1674,"o":74.33,"t":"2025-07-15T04:00:00Z","v":81550,"vw":73.537604},{"c":72.96,"h":73.239,"l":72.63,"n":2786,"o":73.06,"t":"2025-07-16T04:00:00Z","v":338912,"vw":72.879605},{"c":72.99,"h":73.08,"l":72.65,"n":1250,"o":72.83,"t":"2025-07-17T04:00:00Z","v":106216,"vw":72.859425},{"c":73.14,"h":73.62,"l":73.0109,"n":847,"o":73.05,"t":"2025-07-18T04:00:00Z","v":91500,"vw":73.349805},{"c":72.95,"h":73.595,"l":72.945,"n":1142,"o":73.47,"t":"2025-07-21T04:00:00Z","v":93547,"vw":73.331147},{"c":74.16,"h":74.18,"l":72.95,"n":1105,"o":72.95,"t":"2025-07-22T04:00:00Z","v":85342,"vw":73.915962},{"c":75.59,"h":75.64,"l":74.82,"n":745,"o":74.82,"t":"2025-07-23T04:00:00Z","v":82480,"vw":75.275919},{"c":74.85,"h":75.51,"l":74.85,"n":1559,"o":75.51,"t":"2025-07-24T04:00:00Z","v":116301,"vw":75.165627},{"c":74.78,"h":74.87,"l":74.2028,"n":382,"o":74.79,"t":"2025-07-25T04:00:00Z","v":14590,"vw":74.593786},{"c":73.91,"h":74.56,"l":73.84,"n":509,"o":74.48,"t":"2025-07-28T04:00:00Z","v":28047,"vw":74.135124},{"c":73.63,"h":73.72,"l":73.2701,"n":1866,"o":73.72,"t":"2025-07-29T04:00:00Z","v":103119,"vw":73.48344},{"c":72.91,"h":73.61,"l":72.66,"n":580,"o":73.57,"t":"2025-07-30T04:00:00Z","v":35932,"vw":73.260685},{"c":72.48,"h":72.9,"l":72.4507,"n":891,"o":72.62,"t":"2025-07-31T04:00:00Z","v":52846,"vw":72.661421},{"c":72.15,"h":72.76,"l":71.9001,"n":695,"o":72.76,"t":"2025-08-01T04:00:00Z","v":43523,"vw":72.243561},{"c":72.91,"h":73.05,"l":72.48,"n":550,"o":72.48,"t":"2025-08-04T04:00:00Z","v":25448,"vw":72.81804},{"c":73.21,"h":73.67,"l":72.95,"n":556,"o":73.41,"t":"2025-08-05T04:00:00Z","v":24042,"vw":73.396654},{"c":72.42,"h":73,"l":72.37,"n":1820,"o":72.91,"t":"2025-08-06T04:00:00Z","v":156872,"vw":72.547017},{"c":72.52,"h":72.65,"l":72.09,"n":2025,"o":72.59,"t":"2025-08-07T04:00:00Z","v":106363,"vw":72.329534},{"c":72.77,"h":73.0575,"l":72.73,"n":334,"o":72.85,"t":"2025-08-08T04:00:00Z","v":14719,"vw":72.883954},{"c":72.9,"h":73.13,"l":72.63,"n":479,"o":72.77,"t":"2025-08-11T04:00:00Z","v":28802,"vw":72.787037},{"c":73.16,"h":73.556,"l":72.98,"n":395,"o":73.05,"t":"2025-08-12T04:00:00Z","v":23864,"vw":73.206037},{"c":74.34,"h":74.34,"l":73.1071,"n":578,"o":73.34,"t":"2025-08-13T04:00:00Z","v":31847,"vw":73.72608},{"c":73.36,"h":73.52,"l":72.8943,"n":423,"o":73.52,"t":"2025-08-14T04:00:00Z","v":71749,"vw":73.09235},{"c":73.77,"h":73.91,"l":73.25,"n":766,"o":73.25,"t":"2025-08-15T04:00:00Z","v":52622,"vw":73.712495},{"c":73.69,"h":73.995,"l":73.55,"n":717,"o":73.76,"t":"2025-08-18T04:00:00Z","v":35994,"vw":73.701825},{"c":73.94,"h":74.1894,"l":73.76,"n":341,"o":73.76,"t":"2025-08-19T04:00:00Z","v":10974,"vw":73.950581},{"c":74.29,"h":74.55,"l":74.05,"n":677,"o":74.13,"t":"2025-08-20T04:00:00Z","v":28247,"vw":74.290389},{"c":74.53,"h":74.6184,"l":74.23,"n":493,"o":74.29,"t":"2025-08-21T04:00:00Z","v":21428,"vw":74.452025},{"c":75.72,"h":75.8945,"l":74.61,"n":796,"o":74.61,"t":"2025-08-22T04:00:00Z","v":34244,"vw":75.521534},{"c":75.51,"h":75.91,"l":75.46,"n":620,"o":75.58,"t":"2025-08-25T04:00:00Z","v":34323,"vw":75.646746},{"c":75.26,"h":75.53,"l":75.07,"n":911,"o":75.41,"t":"2025-08-26T04:00:00Z","v":50132,"vw":75.19678},{"c":75.39,"h":75.44,"l":74.8,"n":673,"o":74.94,"t":"2025-08-27T04:00:00Z","v":20476,"vw":75.235053},{"c":75.21,"h":75.34,"l":74.6813,"n":501,"o":75.34,"t":"2025-08-28T04:00:00Z","v":31981,"vw":75.011674},{"c":74.81,"h":75.085,"l":74.6102,"n":796,"o":74.87,"t":"2025-08-29T04:00:00Z","v":42509,"vw":74.889367},{"c":73.98,"h":74.25,"l":73.77,"n":813,"o":73.92,"t":"2025-09-02T04:00:00Z","v":41277,"vw":73.905809},{"c":73.5,"h":74.08,"l":73.43,"n":592,"o":73.89,"t":"2025-09-03T04:00:00Z","v":29720,"vw":73.731972},{"c":73.95,"h":74.01,"l":73.444,"n":600,"o":73.7,"t":"2025-09-04T04:00:00Z","v":32370,"vw":73.745277},{"c":74.44,"h":74.78,"l":74.085,"n":928,"o":74.26,"t":"2025-09-05T04:00:00Z","v":40743,"vw":74.301058},{"c":74.77,"h":74.77,"l":74.19,"n":804,"o":74.54,"t":"2025-09-08T04:00:00Z","v":45253,"vw":74.447825},{"c":74.37,"h":74.77,"l":74.29,"n":814,"o":74.7,"t":"2025-09-09T04:00:00Z","v":34804,"vw":74.418208},{"c":74.17,"h":74.3599,"l":73.9901,"n":543,"o":74.28,"t":"2025-09-10T04:00:00Z","v":92512,"vw":74.182492},{"c":75.047,"h":75.1344,"l":74.44,"n":469,"o":74.44,"t":"2025-09-11T04:00:00Z","v":21138,"vw":74.909242},{"c":74.68,"h":74.8064,"l":74.3888,"n":985,"o":74.78,"t":"2025-09-12T04:00:00Z","v":56845,"vw":74.562974},{"c":74.07,"h":74.91,"l":74.0644,"n":835,"o":74.91,"t":"2025-09-15T04:00:00Z","v":24019,"vw":74.409722},{"c":74.34,"h":74.445,"l":73.8395,"n":838,"o":74.15,"t":"2025-09-16T04:00:00Z","v":23511,"vw":74.082213},{"c":74.04,"h":74.73,"l":73.91,"n":1005,"o":74.3,"t":"2025-09-17T04:00:00Z","v":68472,"vw":74.306576},{"c":74.15,"h":74.19,"l":73.75,"n":1327,"o":74,"t":"2025-09-18T04:00:00Z","v":90480,"vw":74.006542},{"c":73.71,"h":74.01,"l":73.58,"n":833,"o":74.01,"t":"2025-09-19T04:00:00Z","v":47633,"vw":73.781405},{"c":73.55,"h":73.66,"l":73.12,"n":1781,"o":73.55,"t":"2025-09-22T04:00:00Z","v":135226,"vw":73.422257},{"c":73.4,"h":74,"l":73.3,"n":1089,"o":73.52,"t":"2025-09-23T04:00:00Z","v":81487,"vw":73.744458},{"c":73.78,"h":74.07,"l":73.2,"n":640,"o":73.22,"t":"2025-09-24T04:00:00Z","v":18926,"vw":73.777906},{"c":73.03,"h":73.805,"l":72.78,"n":1166,"o":73.54,"t":"2025-09-25T04:00:00Z","v":43006,"vw":73.329797},{"c":73.64,"h":73.64,"l":73.0209,"n":573,"o":73.11,"t":"2025-09-26T04:00:00Z","v":25619,"vw":73.274964},{"c":73.31,"h":73.69,"l":73.195,"n":884,"o":73.64,"t":"2025-09-29T04:00:00Z","v":30744,"vw":73.424216},{"c":73.45,"h":73.45,"l":72.98,"n":723,"o":73.18,"t":"2025-09-30T04:00:00Z","v":21151,"vw":73.232218},{"c":72.996,"h":73.82,"l":72.99,"n":761,"o":73.59,"t":"2025-10-01T04:00:00Z","v":30545,"vw":73.311619},{"c":73.55,"h":73.6096,"l":72.78,"n":641,"o":72.78,"t":"2025-10-02T04:00:00Z","v":24446,"vw":73.283078},{"c":73.95,"h":74.13,"l":73.62,"n":456,"o":73.62,"t":"2025-10-03T04:00:00Z","v":33513,"vw":73.948824},{"c":74,"h":74.11,"l":73.76,"n":626,"o":73.81,"t":"2025-10-06T04:00:00Z","v":49161,"vw":73.918917},{"c":73.73,"h":74.07,"l":73.62,"n":655,"o":73.77,"t":"2025-10-07T04:00:00Z","v":57854,"vw":73.742021},{"c":73.24,"h":73.92,"l":73.1801,"n":629,"o":73.9,"t":"2025-10-08T04:00:00Z","v":34223,"vw":73.489608},{"c":72.87,"h":73.965,"l":72.82,"n":817,"o":73.59,"t":"2025-10-09T04:00:00Z","v":38782,"vw":73.382101},{"c":71.54,"h":72.74,"l":71.54,"n":965,"o":72.58,"t":"2025-10-10T04:00:00Z","v":44888,"vw":72.164556},{"c":71.87,"h":72.3186,"l":71.87,"n":751,"o":71.96,"t":"2025-10-13T04:00:00Z","v":48994,"vw":72.020698},{"c":72.01,"h":72.095,"l":71.31,"n":914,"o":71.42,"t":"2025-10-14T04:00:00Z","v":75381,"vw":71.735154},{"c":72.61,"h":73.0688,"l":72.3985,"n":628,"o":72.71,"t":"2025-10-15T04:00:00Z","v":32560,"vw":72.704873},{"c":72.48,"h":73.0889,"l":72.35,"n":542,"o":72.77,"t":"2025-10-16T04:00:00Z","v":22081,"vw":72.771598},{"c":73.01,"h":73.07,"l":72.51,"n":554,"o":72.58,"t":"2025-10-17T04:00:00Z","v":34309,"vw":72.801087},{"c":73.37,"h":73.52,"l":73.09,"n":1184,"o":73.09,"t":"2025-10-20T04:00:00Z","v":69210,"vw":73.380395},{"c":72.7,"h":73.16,"l":72.61,"n":589,"o":72.96,"t":"2025-10-21T04:00:00Z","v":32041,"vw":72.934067},{"c":73.16,"h":73.375,"l":72.79,"n":739,"o":72.82,"t":"2025-10-22T04:00:00Z","v":27445,"vw":73.069655},{"c":73.81,"h":73.919,"l":73.42,"n":515,"o":73.51,"t":"2025-10-23T04:00:00Z","v":23571,"vw":73.661746},{"c":74.16,"h":74.2512,"l":73.93,"n":567,"o":74.16,"t":"2025-10-24T04:00:00Z","v":69885,"vw":74.119563},{"c":74.06,"h":74.59,"l":73.911,"n":774,"o":74.51,"t":"2025-10-27T04:00:00Z","v":37845,"vw":74.17328},{"c":73.58,"h":73.97,"l":73.47,"n":965,"o":73.9,"t":"2025-10-28T04:00:00Z","v":43795,"vw":73.741021},{"c":72.95,"h":73.575,"l":72.8,"n":894,"o":73.38,"t":"2025-10-29T04:00:00Z","v":57692,"vw":73.262522},{"c":71.69,"h":72.38,"l":71.65,"n":749,"o":72.33,"t":"2025-10-30T04:00:00Z","v":44949,"vw":72.086572},{"c":71.26,"h":71.55,"l":71.12,"n":1209,"o":71.32,"t":"2025-10-31T04:00:00Z","v":86613,"vw":71.355415},{"c":71.4,"h":71.5,"l":70.78,"n":742,"o":71.21,"t":"2025-11-03T05:00:00Z","v":47468,"vw":71.326995},{"c":70.49,"h":70.88,"l":69.94,"n":933,"o":69.94,"t":"2025-11-04T05:00:00Z","v":61428,"vw":70.399238},{"c":70.46,"h":70.95,"l":70.46,"n":1045,"o":70.76,"t":"2025-11-05T05:00:00Z","v":103783,"vw":70.695648},{"c":69.95,"h":70.51,"l":69.95,"n":840,"o":70.21,"t":"2025-11-06T05:00:00Z","v":36958,"vw":70.114452},{"c":70.43,"h":70.465,"l":69.61,"n":1214,"o":69.82,"t":"2025-11-07T05:00:00Z","v":65801,"vw":70.06944},{"c":71.25,"h":71.4091,"l":70.662,"n":788,"o":71.04,"t":"2025-11-10T05:00:00Z","v":32974,"vw":71.065221},{"c":72.33,"h":72.46,"l":71.68,"n":691,"o":71.68,"t":"2025-11-11T05:00:00Z","v":38676,"vw":72.047611},{"c":72.68,"h":72.9389,"l":72.36,"n":600,"o":72.36,"t":"2025-11-12T05:00:00Z","v":35278,"vw":72.70198},{"c":72.42,"h":73.094,"l":72.37,"n":789,"o":72.69,"t":"2025-11-13T05:00:00Z","v":52443,"vw":72.808147},{"c":72.17,"h":72.4,"l":71.99,"n":810,"o":72.04,"t":"2025-11-14T05:00:00Z","v":51659,"vw":72.192731},{"c":70.71,"h":71.8,"l":70.71,"n":1026,"o":71.8,"t":"2025-11-17T05:00:00Z","v":52930,"vw":71.112344},{"c":70.83,"h":71.02,"l":70.35,"n":1065,"o":70.42,"t":"2025-11-18T05:00:00Z","v":56637,"vw":70.63916},{"c":70.2,"h":70.83,"l":69.77,"n":1163,"o":70.83,"t":"2025-11-19T05:00:00Z","v":50825,"vw":70.371257},{"c":69.32,"h":70.8,"l":69.32,"n":1357,"o":70.52,"t":"2025-11-20T05:00:00Z","v":69013,"vw":69.852125},{"c":70.99,"h":71.22,"l":69.91,"n":588,"o":69.99,"t":"2025-11-21T05:00:00Z","v":105043,"vw":70.09256},{"c":71.75,"h":71.8,"l":71.1605,"n":891,"o":71.32,"t":"2025-11-24T05:00:00Z","v":49190,"vw":71.471869},{"c":72.74,"h":72.8213,"l":71.76,"n":777,"o":71.76,"t":"2025-11-25T05:00:00Z","v":18653,"vw":72.474044},{"c":72.81,"h":73.035,"l":72.48,"n":622,"o":72.61,"t":"2025-11-26T05:00:00Z","v":34711,"vw":72.865557},{"c":73.11,"h":73.36,"l":72.84,"n":402,"o":72.84,"t":"2025-11-28T05:00:00Z","v":20174,"vw":73.132629},{"c":73.25,"h":73.6972,"l":73.06,"n":735,"o":73.06,"t":"2025-12-01T05:00:00Z","v":22690,"vw":73.43982},{"c":73.4,"h":74.13,"l":73.25,"n":674,"o":74.05,"t":"2025-12-02T05:00:00Z","v":45953,"vw":73.628065},{"c":73.63,"h":74,"l":73.615,"n":509,"o":73.8,"t":"2025-12-03T05:00:00Z","v":26548,"vw":73.845448},{"c":73.48,"h":73.83,"l":73.35,"n":577,"o":73.61,"t":"2025-12-04T05:00:00Z","v":40615,"vw":73.541738},{"c":73.11,"h":73.8,"l":73.02,"n":501,"o":73.45,"t":"2025-12-05T05:00:00Z","v":26922,"vw":73.459748},{"c":72.62,"h":73.34,"l":72.62,"n":737,"o":73.32,"t":"2025-12-08T05:00:00Z","v":42498,"vw":72.94552},{"c":72.42,"h":72.89,"l":72.42,"n":650,"o":72.65,"t":"2025-12-09T05:00:00Z","v":36234,"vw":72.652304},{"c":73.36,"h":73.3654,"l":72.55,"n":500,"o":72.57,"t":"2025-12-10T05:00:00Z","v":28328,"vw":72.930612},{"c":74.31,"h":74.76,"l":73.44,"n":1611,"o":73.44,"t":"2025-12-11T05:00:00Z","v":160125,"vw":74.484102},{"c":74.47,"h":74.65,"l":74.37,"n":998,"o":74.45,"t":"2025-12-12T05:00:00Z","v":50982,"vw":74.49313},{"c":74.56,"h":74.92,"l":74.225,"n":1636,"o":74.92,"t":"2025-12-15T05:00:00Z","v":79162,"vw":74.493352},{"c":73.97,"h":74.54,"l":73.89,"n":1371,"o":74.49,"t":"2025-12-16T05:00:00Z","v":250485,"vw":74.068962},{"c":74.08,"h":74.56,"l":73.93,"n":1412,"o":74.01,"t":"2025-12-17T05:00:00Z","v":105232,"vw":74.180136},{"c":73.89,"h":74.56,"l":73.82,"n":3715,"o":74.39,"t":"2025-12-18T05:00:00Z","v":295818,"vw":74.15066},{"c":74.3,"h":74.54,"l":74.21,"n":1751,"o":74.27,"t":"2025-12-19T05:00:00Z","v":82832,"vw":74.322047},{"c":72.44,"h":72.6399,"l":72.32,"n":1128,"o":72.56,"t":"2025-12-22T05:00:00Z","v":78023,"vw":72.497437},{"c":72.5,"h":72.69,"l":72.32,"n":1211,"o":72.43,"t":"2025-12-23T05:00:00Z","v":77301,"vw":72.429771},{"c":72.73,"h":72.97,"l":72.6,"n":586,"o":72.74,"t":"2025-12-24T05:00:00Z","v":33618,"vw":72.822368},{"c":73.03,"h":73.04,"l":72.705,"n":775,"o":72.88,"t":"2025-12-26T05:00:00Z","v":50443,"vw":72.87056},{"c":72.9,"h":73.03,"l":72.7858,"n":1012,"o":72.87,"t":"2025-12-29T05:00:00Z","v":75555,"vw":72.929903},{"c":73.22,"h":73.3568,"l":73.1,"n":723,"o":73.11,"t":"2025-12-30T05:00:00Z","v":57961,"vw":73.237229},{"c":72.79,"h":73.15,"l":72.79,"n":445,"o":73.12,"t":"2025-12-31T05:00:00Z","v":47072,"vw":72.928779},{"c":73.68,"h":73.85,"l":72.77,"n":513,"o":73.2,"t":"2026-01-02T05:00:00Z","v":26114,"vw":73.380588},{"c":73.93,"h":74.13,"l":73.04,"n":947,"o":73.55,"t":"2026-01-05T05:00:00Z","v":113951,"vw":73.671971},{"c":74.19,"h":74.25,"l":73.575,"n":983,"o":73.79,"t":"2026-01-06T05:00:00Z","v":90655,"vw":74.072184},{"c":73.26,"h":74.34,"l":73.14,"n":797,"o":74.28,"t":"2026-01-07T05:00:00Z","v":39894,"vw":73.616475},{"c":75.01,"h":75.2299,"l":73.15,"n":1551,"o":73.16,"t":"2026-01-08T05:00:00Z","v":199065,"vw":74.730523},{"c":74.97,"h":75.44,"l":74.72,"n":5570,"o":75.03,"t":"2026-01-09T05:00:00Z","v":434514,"vw":74.960723},{"c":75.15,"h":75.42,"l":74.83,"n":1849,"o":75.06,"t":"2026-01-12T05:00:00Z","v":135432,"vw":75.12317},{"c":75.4,"h":75.4,"l":74.88,"n":1447,"o":74.95,"t":"2026-01-13T05:00:00Z","v":95605,"vw":75.123121},{"c":77.03,"h":77.32,"l":76.03,"n":9333,"o":76.04,"t":"2026-01-14T05:00:00Z","v":893495,"vw":77.017407},{"c":77.71,"h":77.74,"l":76.55,"n":3192,"o":77.35,"t":"2026-01-15T05:00:00Z","v":293445,"vw":77.388106},{"c":77.46,"h":77.55,"l":76.87,"n":3127,"o":77.32,"t":"2026-01-16T05:00:00Z","v":382754,"vw":77.185577},{"c":77.33,"h":77.76,"l":76.81,"n":3024,"o":77.49,"t":"2026-01-20T05:00:00Z","v":425311,"vw":77.280141},{"c":78.69,"h":78.77,"l":77.365,"n":3280,"o":77.42,"t":"2026-01-21T05:00:00Z","v":345418,"vw":78.177864},{"c":78.88,"h":79.24,"l":78.75,"n":2663,"o":79.15,"t":"2026-01-22T05:00:00Z","v":321659,"vw":79.022113},{"c":79.35,"h":79.35,"l":78.71,"n":3293,"o":78.83,"t":"2026-01-23T05:00:00Z","v":298245,"vw":79.061427},{"c":80.02,"h":80.1699,"l":79.65,"n":2855,"o":79.93,"t":"2026-01-26T05:00:00Z","v":270185,"vw":79.910595},{"c":81.15,"h":81.21,"l":80.24,"n":7610,"o":80.31,"t":"2026-01-27T05:00:00Z","v":789714,"vw":80.899109},{"c":80.55,"h":81.42,"l":80.21,"n":7527,"o":80.93,"t":"2026-01-28T05:00:00Z","v":907654,"vw":80.652709},{"c":81.04,"h":81.76,"l":80.52,"n":2892,"o":81.13,"t":"2026-01-29T05:00:00Z","v":331830,"vw":80.941954},{"c":80.31,"h":80.54,"l":79.665,"n":2015,"o":80.54,"t":"2026-01-30T05:00:00Z","v":268883,"vw":80.173676},{"c":80.71,"h":80.71,"l":79.84,"n":1949,"o":80.11,"t":"2026-02-02T05:00:00Z","v":248257,"vw":80.219339},{"c":81.53,"h":81.68,"l":80.3,"n":3166,"o":80.3,"t":"2026-02-03T05:00:00Z","v":268334,"vw":81.185363},{"c":82.67,"h":82.87,"l":81.565,"n":8982,"o":81.84,"t":"2026-02-04T05:00:00Z","v":897179,"vw":82.508576},{"c":81.69,"h":82.49,"l":81.47,"n":3031,"o":82.49,"t":"2026-02-05T05:00:00Z","v":306381,"vw":81.861312},{"c":83.03,"h":83.11,"l":82.2,"n":2017,"o":82.31,"t":"2026-02-06T05:00:00Z","v":158839,"vw":82.889839},{"c":83.97,"h":84.01,"l":82.96,"n":2503,"o":83.17,"t":"2026-02-09T05:00:00Z","v":308192,"vw":83.584325},{"c":84.58,"h":84.705,"l":84.025,"n":3115,"o":84.18,"t":"2026-02-10T05:00:00Z","v":351698,"vw":84.442049},{"c":85.64,"h":85.6796,"l":84.68,"n":3048,"o":84.89,"t":"2026-02-11T05:00:00Z","v":217099,"vw":85.207687},{"c":84.98,"h":86.5583,"l":84.7701,"n":4354,"o":86.46,"t":"2026-02-12T05:00:00Z","v":314612,"vw":85.654853},{"c":85.29,"h":85.7399,"l":84.57,"n":2178,"o":84.88,"t":"2026-02-13T05:00:00Z","v":155736,"vw":85.181361},{"c":85.34,"h":85.43,"l":84.24,"n":3609,"o":84.86,"t":"2026-02-17T05:00:00Z","v":275164,"vw":84.950074},{"c":84.76,"h":85.07,"l":84.3,"n":1402,"o":84.67,"t":"2026-02-18T05:00:00Z","v":126425,"vw":84.709252},{"c":86.16,"h":86.23,"l":85.1,"n":3618,"o":85.25,"t":"2026-02-19T05:00:00Z","v":424494,"vw":85.956914},{"c":85.9,"h":86.23,"l":85.3305,"n":2739,"o":85.83,"t":"2026-02-20T05:00:00Z","v":301254,"vw":85.748317},{"c":84.85,"h":85.9451,"l":84.59,"n":5483,"o":85.34,"t":"2026-02-23T05:00:00Z","v":506214,"vw":85.121859},{"c":85.58,"h":85.73,"l":84.92,"n":2193,"o":84.92,"t":"2026-02-24T05:00:00Z","v":190212,"vw":85.394314},{"c":85,"h":85.67,"l":84.575,"n":2071,"o":85.67,"t":"2026-02-25T05:00:00Z","v":190110,"vw":84.924278},{"c":84.65,"h":84.94,"l":84.1332,"n":1693,"o":84.68,"t":"2026-02-26T05:00:00Z","v":139203,"vw":84.470861},{"c":85.59,"h":85.71,"l":84.41,"n":1648,"o":84.52,"t":"2026-02-27T05:00:00Z","v":183992,"vw":85.212894},{"c":85.2,"h":85.43,"l":84.65,"n":2423,"o":85.43,"t":"2026-03-02T05:00:00Z","v":252491,"vw":84.953586},{"c":83.2,"h":83.78,"l":82.0201,"n":8299,"o":83.72,"t":"2026-03-03T05:00:00Z","v":1268832,"vw":82.912278},{"c":82.7,"h":83.02,"l":82.118,"n":2868,"o":83.02,"t":"2026-03-04T05:00:00Z","v":244992,"vw":82.668972},{"c":81.78,"h":82.81,"l":81.21,"n":3947,"o":82.34,"t":"2026-03-05T05:00:00Z","v":426428,"vw":81.841954},{"c":82.04,"h":82.24,"l":81.02,"n":2555,"o":81.34,"t":"2026-03-06T05:00:00Z","v":254417,"vw":81.679532},{"c":82.65,"h":82.9,"l":81.061,"n":4752,"o":81.94,"t":"2026-03-09T04:00:00Z","v":653204,"vw":81.901362},{"c":82.46,"h":83.38,"l":82.2401,"n":4865,"o":83.07,"t":"2026-03-10T04:00:00Z","v":446187,"vw":82.89915},{"c":83.78,"h":83.78,"l":82.4,"n":3216,"o":82.59,"t":"2026-03-11T04:00:00Z","v":408571,"vw":83.115716},{"c":84.76,"h":85.405,"l":83.88,"n":12780,"o":84.39,"t":"2026-03-12T04:00:00Z","v":1339191,"vw":84.841946},{"c":83.54,"h":84.99,"l":83.29,"n":5604,"o":84.99,"t":"2026-03-13T04:00:00Z","v":550681,"vw":83.876597},{"c":83.51,"h":84.18,"l":83.275,"n":3312,"o":84.12,"t":"2026-03-16T04:00:00Z","v":296123,"vw":83.721024},{"c":84.64,"h":85.04,"l":84,"n":4084,"o":84,"t":"2026-03-17T04:00:00Z","v":603520,"vw":84.749563},{"c":83.42,"h":84.64,"l":83.35,"n":2655,"o":84.64,"t":"2026-03-18T04:00:00Z","v":283018,"vw":83.840077},{"c":82.4,"h":82.93,"l":81.92,"n":4074,"o":82.83,"t":"2026-03-19T04:00:00Z","v":642471,"vw":82.339761},{"c":80.19,"h":81.99,"l":79.89,"n":4628,"o":81.99,"t":"2026-03-20T04:00:00Z","v":662713,"vw":80.769328},{"c":80.64,"h":81.23,"l":80.06,"n":3443,"o":80.58,"t":"2026-03-23T04:00:00Z","v":340078,"vw":80.835495},{"c":82.21,"h":82.45,"l":80.05,"n":4301,"o":80.2,"t":"2026-03-24T04:00:00Z","v":426805,"vw":81.907393},{"c":82.94,"h":83.01,"l":82.2,"n":2692,"o":82.57,"t":"2026-03-25T04:00:00Z","v":296898,"vw":82.739011},{"c":82.77,"h":83.68,"l":82.61,"n":4221,"o":82.71,"t":"2026-03-26T04:00:00Z","v":498606,"vw":83.144145},{"c":82.65,"h":83.42,"l":82.41,"n":3385,"o":83.01,"t":"2026-03-27T04:00:00Z","v":293742,"vw":82.947837},{"c":83.31,"h":84,"l":83.03,"n":4070,"o":83.75,"t":"2026-03-30T04:00:00Z","v":482521,"vw":83.573847},{"c":84.5,"h":84.515,"l":83.37,"n":5304,"o":83.9,"t":"2026-03-31T04:00:00Z","v":972108,"vw":83.87766},{"c":84.61,"h":85.05,"l":84.095,"n":4744,"o":84.75,"t":"2026-04-01T04:00:00Z","v":513324,"vw":84.642424},{"c":85.03,"h":85.3399,"l":84.07,"n":3347,"o":84.47,"t":"2026-04-02T04:00:00Z","v":461126,"vw":84.436157},{"c":84.98,"h":85.07,"l":84.51,"n":3498,"o":84.91,"t":"2026-04-06T04:00:00Z","v":393434,"vw":84.791286},{"c":85.16,"h":85.38,"l":84.72,"n":2825,"o":85.05,"t":"2026-04-07T04:00:00Z","v":408916,"vw":85.025666},{"c":86.14,"h":86.14,"l":84.215,"n":3459,"o":84.68,"t":"2026-04-08T04:00:00Z","v":357713,"vw":85.174669},{"c":85.53,"h":86.51,"l":85.48,"n":4250,"o":85.87,"t":"2026-04-09T04:00:00Z","v":551539,"vw":85.740419},{"c":85,"h":85.5,"l":84.61,"n":2759,"o":85.4,"t":"2026-04-10T04:00:00Z","v":428599,"vw":85.078138},{"c":85.29,"h":85.42,"l":84.88,"n":1686,"o":85.16,"t":"2026-04-13T04:00:00Z","v":102766,"vw":85.162629},{"c":84.78,"h":85.18,"l":84.46,"n":2669,"o":85.13,"t":"2026-04-14T04:00:00Z","v":355335,"vw":84.849817},{"c":83.75,"h":85.08,"l":83.58,"n":4104,"o":85.08,"t":"2026-04-15T04:00:00Z","v":675253,"vw":83.825891},{"c":83.8,"h":83.96,"l":83.03,"n":4886,"o":83.48,"t":"2026-04-16T04:00:00Z","v":813471,"vw":83.525183},{"c":83.28,"h":83.6,"l":82.74,"n":5370,"o":83.53,"t":"2026-04-17T04:00:00Z","v":697039,"vw":83.139815},{"c":83.78,"h":83.78,"l":83.2,"n":2464,"o":83.28,"t":"2026-04-20T04:00:00Z","v":168484,"vw":83.551097},{"c":83.11,"h":83.87,"l":83.03,"n":4133,"o":83.44,"t":"2026-04-21T04:00:00Z","v":397430,"vw":83.42443},{"c":83.11,"h":83.9,"l":82.9,"n":1511,"o":83.77,"t":"2026-04-22T04:00:00Z","v":103613,"vw":83.182671},{"c":83.13,"h":83.47,"l":82.63,"n":2349,"o":83,"t":"2026-04-23T04:00:00Z","v":209980,"vw":83.032531},{"c":82.15,"h":83.0906,"l":81.95,"n":2789,"o":82.83,"t":"2026-04-24T04:00:00Z","v":275590,"vw":82.154749},{"c":82.14,"h":82.92,"l":82.06,"n":2942,"o":82.45,"t":"2026-04-27T04:00:00Z","v":285597,"vw":82.313919},{"c":82.05,"h":82.7399,"l":81.72,"n":2248,"o":82.68,"t":"2026-04-28T04:00:00Z","v":202712,"vw":82.077992},{"c":81.89,"h":82.405,"l":81.78,"n":1726,"o":82.15,"t":"2026-04-29T04:00:00Z","v":220938,"vw":82.000637},{"c":83.85,"h":84.02,"l":82.41,"n":2752,"o":82.42,"t":"2026-04-30T04:00:00Z","v":390457,"vw":83.529021},{"c":83.38,"h":84,"l":83.325,"n":1843,"o":84,"t":"2026-05-01T04:00:00Z","v":176738,"vw":83.688856},{"c":83.66,"h":83.88,"l":83.0101,"n":3314,"o":83.51,"t":"2026-05-04T04:00:00Z","v":336977,"vw":83.5219},{"c":84.56,"h":84.9299,"l":84.07,"n":3150,"o":84.08,"t":"2026-05-05T04:00:00Z","v":382659,"vw":84.578443},{"c":84.23,"h":84.63,"l":84.05,"n":4777,"o":84.62,"t":"2026-05-06T04:00:00Z","v":607182,"vw":84.316273},{"c":81.61,"h":82.94,"l":81.545,"n":4696,"o":82.89,"t":"2026-05-07T04:00:00Z","v":601186,"vw":81.944615},{"c":81.66,"h":82.27,"l":81.54,"n":11207,"o":82.16,"t":"2026-05-08T04:00:00Z","v":2641257,"vw":81.733027},{"c":81.91,"h":82.07,"l":81.6,"n":8762,"o":81.71,"t":"2026-05-11T04:00:00Z","v":1140711,"vw":81.824853},{"c":82.63,"h":82.865,"l":81.71,"n":2139,"o":82.39,"t":"2026-05-12T04:00:00Z","v":175333,"vw":82.282021},{"c":82.35,"h":82.79,"l":82.27,"n":2840,"o":82.48,"t":"2026-05-13T04:00:00Z","v":328910,"vw":82.474183},{"c":81.97,"h":82.4737,"l":81.89,"n":2196,"o":82.39,"t":"2026-05-14T04:00:00Z","v":332615,"vw":82.121506},{"c":81.16,"h":81.98,"l":81.04,"n":2286,"o":81.86,"t":"2026-05-15T04:00:00Z","v":294608,"vw":81.386678},{"c":81.61,"h":81.7,"l":80.74,"n":2612,"o":81.18,"t":"2026-05-18T04:00:00Z","v":415939,"vw":81.564404},{"c":81.02,"h":81.55,"l":80.67,"n":2032,"o":81.55,"t":"2026-05-19T04:00:00Z","v":328107,"vw":81.021422},{"c":81.05,"h":81.2,"l":80.575,"n":2236,"o":80.96,"t":"2026-05-20T04:00:00Z","v":205891,"vw":80.963677},{"c":80.46,"h":80.765,"l":79.68,"n":2187,"o":80.55,"t":"2026-05-21T04:00:00Z","v":321230,"vw":80.248106},{"c":80.27,"h":80.76,"l":79.9,"n":1920,"o":80.45,"t":"2026-05-22T04:00:00Z","v":149826,"vw":80.20833},{"c":80.17,"h":80.46,"l":79.98,"n":1578,"o":80.22,"t":"2026-05-26T04:00:00Z","v":110308,"vw":80.24685},{"c":80.45,"h":80.605,"l":79.745,"n":1465,"o":79.91,"t":"2026-05-27T04:00:00Z","v":118981,"vw":80.287536},{"c":80.3,"h":80.65,"l":79.86,"n":1369,"o":80.12,"t":"2026-05-28T04:00:00Z","v":213040,"vw":80.333283},{"c":79.46,"h":80.1442,"l":79.43,"n":2378,"o":80.04,"t":"2026-05-29T04:00:00Z","v":260305,"vw":79.825743},{"c":79.33,"h":79.62,"l":78.89,"n":2373,"o":79.17,"t":"2026-06-01T04:00:00Z","v":185968,"vw":79.245375},{"c":79.76,"h":80.05,"l":79.39,"n":3113,"o":79.49,"t":"2026-06-02T04:00:00Z","v":295041,"vw":79.697308},{"c":80.14,"h":80.87,"l":79.605,"n":1692,"o":79.74,"t":"2026-06-03T04:00:00Z","v":266770,"vw":80.656718},{"c":80.24,"h":80.805,"l":80.16,"n":1935,"o":80.55,"t":"2026-06-04T04:00:00Z","v":160462,"vw":80.487902},{"c":78.6,"h":80.03,"l":78.56,"n":2276,"o":79.93,"t":"2026-06-05T04:00:00Z","v":222962,"vw":79.197154},{"c":77.6,"h":79.02,"l":77.6,"n":2698,"o":78.55,"t":"2026-06-08T04:00:00Z","v":254688,"vw":78.13587},{"c":77.87,"h":78.35,"l":77.31,"n":2214,"o":78.32,"t":"2026-06-09T04:00:00Z","v":178314,"vw":77.733402},{"c":77.22,"h":78.225,"l":77.22,"n":1734,"o":78.12,"t":"2026-06-10T04:00:00Z","v":95334,"vw":77.789544},{"c":77.93,"h":78.2,"l":77.38,"n":1463,"o":77.82,"t":"2026-06-11T04:00:00Z","v":102063,"vw":77.795614},{"c":78.59,"h":78.7699,"l":77.99,"n":1785,"o":77.99,"t":"2026-06-12T04:00:00Z","v":133112,"vw":78.529975},{"c":78.27,"h":79.08,"l":78.2,"n":2810,"o":78.79,"t":"2026-06-15T04:00:00Z","v":273396,"vw":78.503023},{"c":77.98,"h":78.335,"l":77.9,"n":1607,"o":78.18,"t":"2026-06-16T04:00:00Z","v":117137,"vw":78.112598},{"c":77.29,"h":78.47,"l":77.095,"n":3435,"o":77.95,"t":"2026-06-17T04:00:00Z","v":320498,"vw":77.778991},{"c":76.96,"h":77.49,"l":76.66,"n":2777,"o":77.35,"t":"2026-06-18T04:00:00Z","v":239490,"vw":76.930713},{"c":76.9,"h":77.24,"l":76.73,"n":2017,"o":76.88,"t":"2026-06-22T04:00:00Z","v":158519,"vw":76.956559},{"c":76.54,"h":77.06,"l":76.4144,"n":1499,"o":76.675,"t":"2026-06-23T04:00:00Z","v":156544,"vw":76.851336},{"c":77.16,"h":77.46,"l":76.53,"n":1718,"o":76.71,"t":"2026-06-24T04:00:00Z","v":165465,"vw":77.141299},{"c":79.29,"h":79.29,"l":77.06,"n":3373,"o":77.06,"t":"2026-06-25T04:00:00Z","v":638639,"vw":78.775035},{"c":79.22,"h":79.67,"l":78.87,"n":2225,"o":78.91,"t":"2026-06-26T04:00:00Z","v":197041,"vw":79.330782},{"c":79.05,"h":79.09,"l":78.47,"n":1589,"o":78.97,"t":"2026-06-29T04:00:00Z","v":81623,"vw":78.73925},{"c":79.2,"h":79.49,"l":78.88,"n":1147,"o":79.02,"t":"2026-06-30T04:00:00Z","v":96130,"vw":79.255165},{"c":78.99,"h":79.665,"l":78.73,"n":1223,"o":78.82,"t":"2026-07-01T04:00:00Z","v":86376,"vw":79.249909},{"c":80.91,"h":81.04,"l":80.3001,"n":1862,"o":80.4,"t":"2026-07-02T04:00:00Z","v":212794,"vw":80.703745},{"c":81.44,"h":81.47,"l":80.4009,"n":1485,"o":80.72,"t":"2026-07-06T04:00:00Z","v":128660,"vw":81.051296},{"c":80.91,"h":81.84,"l":80.44,"n":1750,"o":81.71,"t":"2026-07-07T04:00:00Z","v":213404,"vw":80.86225},{"c":80.87,"h":81,"l":80.3417,"n":1534,"o":80.91,"t":"2026-07-08T04:00:00Z","v":175170,"vw":80.577505},{"c":80.36,"h":81.11,"l":80.36,"n":1061,"o":80.79,"t":"2026-07-09T04:00:00Z","v":113489,"vw":80.789797},{"c":80.97,"h":81.06,"l":80.45,"n":1906,"o":80.58,"t":"2026-07-10T04:00:00Z","v":190225,"vw":80.827101},{"c":81.48,"h":81.82,"l":80.98,"n":1732,"o":81.03,"t":"2026-07-13T04:00:00Z","v":167995,"vw":81.427925},{"c":81.51,"h":82.38,"l":81.37,"n":1430,"o":82.1,"t":"2026-07-14T04:00:00Z","v":80485,"vw":81.825656},{"c":81.58,"h":81.69,"l":80.945,"n":1746,"o":81.46,"t":"2026-07-15T04:00:00Z","v":308279,"vw":81.215949},{"c":82.14,"h":82.3,"l":81.47,"n":1343,"o":81.65,"t":"2026-07-16T04:00:00Z","v":108018,"vw":82.01758},{"c":82.53,"h":83.22,"l":81.88,"n":2000,"o":82.33,"t":"2026-07-17T04:00:00Z","v":158965,"vw":82.520398},{"c":82.01,"h":82.46,"l":81.91,"n":1398,"o":82.46,"t":"2026-07-20T04:00:00Z","v":113288,"vw":82.16677},{"c":82.15,"h":82.55,"l":81.8701,"n":1153,"o":82.29,"t":"2026-07-21T04:00:00Z","v":68150,"vw":82.229341},{"c":83.17,"h":83.22,"l":82.24,"n":1409,"o":82.39,"t":"2026-07-22T04:00:00Z","v":133320,"vw":82.97255},{"c":82.55,"h":83.53,"l":82.38,"n":1945,"o":82.84,"t":"2026-07-23T04:00:00Z","v":174138,"vw":82.771806},{"c":83.15,"h":83.18,"l":82.73,"n":1284,"o":82.9,"t":"2026-07-24T04:00:00Z","v":69883,"vw":82.957573},{"c":83,"h":83.385,"l":82.69,"n":1733,"o":83.32,"t":"2026-07-27T04:00:00Z","v":180412,"vw":82.985786},{"c":83.88,"h":84.31,"l":83.19,"n":2103,"o":83.21,"t":"2026-07-28T04:00:00Z","v":177629,"vw":83.782732},{"c":83.39,"h":83.92,"l":83.13,"n":2084,"o":83.92,"t":"2026-07-29T04:00:00Z","v":195777,"vw":83.53775},{"c":83.52,"h":83.705,"l":83,"n":1580,"o":83.42,"t":"2026-07-30T04:00:00Z","v":315822,"vw":83.4406},{"c":81.72,"h":82.77,"l":81.32,"n":3256,"o":82.75,"t":"2026-07-31T04:00:00Z","v":292961,"vw":81.998441},{"c":80.98,"h":81.95,"l":80.92,"n":2659,"o":81.64,"t":"2026-08-03T04:00:00Z","v":218774,"vw":81.508406},{"c":81.69,"h":81.785,"l":80.39,"n":3270,"o":81.2,"t":"2026-08-04T04:00:00Z","v":340067,"vw":81.112291},{"c":81.22,"h":82.48,"l":81.22,"n":1980,"o":82.24,"t":"2026-08-05T04:00:00Z","v":164837,"vw":81.934355},{"c":81.48,"h":81.54,"l":80.95,"n":1585,"o":81.5,"t":"2026-08-06T04:00:00Z","v":142046,"vw":81.253081},{"c":81.1,"h":81.94,"l":81.06,"n":1276,"o":81.88,"t":"2026-08-07T04:00:00Z","v":119011,"vw":81.477104},{"c":81.52,"h":81.5827,"l":81.0075,"n":1380,"o":81.1,"t":"2026-08-10T04:00:00Z","v":117557,"vw":81.270597},{"c":81.62,"h":81.97,"l":81.43,"n":2013,"o":81.66,"t":"2026-08-11T04:00:00Z","v":185243,"vw":81.603477},{"c":81.2,"h":81.59,"l":80.61,"n":1972,"o":81.56,"t":"2026-08-12T04:00:00Z","v":173500,"vw":81.097957},{"c":80.96,"h":81.29,"l":80.74,"n":1883,"o":81.08,"t":"2026-08-13T04:00:00Z","v":152381,"vw":80.927881},{"c":81.37,"h":81.7,"l":81.17,"n":3765,"o":81.23,"t":"2026-08-14T04:00:00Z","v":231452,"vw":81.397227},{"c":81.19,"h":81.45,"l":81.045,"n":1675,"o":81.23,"t":"2026-08-17T04:00:00Z","v":120884,"vw":81.273675},{"c":81.35,"h":81.83,"l":81.27,"n":2067,"o":81.5,"t":"2026-08-18T04:00:00Z","v":347786,"vw":81.508107},{"c":82.13,"h":82.92,"l":81.97,"n":1981,"o":81.97,"t":"2026-08-19T04:00:00Z","v":171496,"vw":82.459931},{"c":83.51,"h":84.295,"l":82.17,"n":5552,"o":82.17,"t":"2026-08-20T04:00:00Z","v":650540,"vw":83.558221},{"c":85.19,"h":85.37,"l":84.02,"n":6085,"o":84.14,"t":"2026-08-21T04:00:00Z","v":807397,"vw":84.889372},{"c":84.99,"h":85.795,"l":84.6964,"n":6748,"o":85.55,"t":"2026-08-24T04:00:00Z","v":395978,"vw":85.294426},{"c":84.95,"h":85.16,"l":84.19,"n":2705,"o":84.87,"t":"2026-08-25T04:00:00Z","v":412316,"vw":84.495233},{"c":85.07,"h":85.73,"l":85.07,"n":2209,"o":85.21,"t":"2026-08-26T04:00:00Z","v":167127,"vw":85.317847},{"c":84.27,"h":84.845,"l":83.87,"n":3035,"o":84.76,"t":"2026-08-27T04:00:00Z","v":529636,"vw":84.232375},{"c":84.99,"h":85.335,"l":84.19,"n":2200,"o":84.55,"t":"2026-08-28T04:00:00Z","v":347228,"vw":84.862463},{"c":85.98,"h":86.03,"l":85.31,"n":3934,"o":85.66,"t":"2026-08-31T04:00:00Z","v":404438,"vw":85.675967},{"c":87.43,"h":87.43,"l":86.09,"n":9601,"o":86.22,"t":"2026-09-01T04:00:00Z","v":939395,"vw":86.90107},{"c":88.85,"h":89.0699,"l":87.28,"n":7401,"o":87.28,"t":"2026-09-02T04:00:00Z","v":888438,"vw":88.477392},{"c":88.18,"h":89.2975,"l":87.8003,"n":4926,"o":89.22,"t":"2026-09-03T04:00:00Z","v":449699,"vw":88.213736},{"c":87.83,"h":88.15,"l":87.02,"n":4176,"o":87.47,"t":"2026-09-04T04:00:00Z","v":413509,"vw":87.753871},{"c":87.58,"h":88.32,"l":87.48,"n":6237,"o":87.85,"t":"2026-09-08T04:00:00Z","v":507964,"vw":87.854956},{"c":87.69,"h":88.495,"l":87.51,"n":3232,"o":87.96,"t":"2026-09-09T04:00:00Z","v":1148259,"vw":87.869973},{"c":86.79,"h":87.98,"l":86.71,"n":4621,"o":87.52,"t":"2026-09-10T04:00:00Z","v":542143,"vw":87.035519},{"c":86.48,"h":87.38,"l":86.4,"n":3608,"o":87.04,"t":"2026-09-11T04:00:00Z","v":399955,"vw":86.745472},{"c":86.32,"h":86.97,"l":86.2,"n":3036,"o":86.88,"t":"2026-09-14T04:00:00Z","v":277066,"vw":86.537559},{"c":86.51,"h":86.94,"l":85.7001,"n":3045,"o":85.96,"t":"2026-09-15T04:00:00Z","v":247518,"vw":86.373962},{"c":85.29,"h":86.58,"l":84.95,"n":3332,"o":86.55,"t":"2026-09-16T04:00:00Z","v":481049,"vw":85.567865},{"c":86.23,"h":86.355,"l":85.56,"n":2970,"o":85.72,"t":"2026-09-17T04:00:00Z","v":314174,"vw":86.051056},{"c":84.64,"h":85.66,"l":84.485,"n":2670,"o":85.66,"t":"2026-09-18T04:00:00Z","v":312455,"vw":84.804033},{"c":84.03,"h":84.985,"l":83.83,"n":3375,"o":84.82,"t":"2026-09-21T04:00:00Z","v":318529,"vw":84.249394},{"c":84.56,"h":84.85,"l":83.93,"n":4073,"o":84.1,"t":"2026-09-22T04:00:00Z","v":423327,"vw":84.496605},{"c":84.31,"h":85.24,"l":84.23,"n":2250,"o":84.56,"t":"2026-09-23T04:00:00Z","v":218932,"vw":84.676004},{"c":83.34,"h":84.43,"l":83.24,"n":2989,"o":84.37,"t":"2026-09-24T04:00:00Z","v":257591,"vw":83.567305},{"c":83.27,"h":83.87,"l":82.68,"n":2131,"o":83.65,"t":"2026-09-25T04:00:00Z","v":297849,"vw":83.132809},{"c":83.08,"h":83.38,"l":82.8437,"n":2029,"o":83.3,"t":"2026-09-28T04:00:00Z","v":209547,"vw":83.060425},{"c":82.13,"h":82.42,"l":81.9501,"n":2206,"o":82.38,"t":"2026-09-29T04:00:00Z","v":117679,"vw":82.181183},{"c":81.47,"h":82.385,"l":81.36,"n":4449,"o":82.33,"t":"2026-09-30T04:00:00Z","v":557471,"vw":81.966031},{"c":80.69,"h":81.1,"l":80.285,"n":6121,"o":80.89,"t":"2026-10-01T04:00:00Z","v":723212,"vw":80.625021},{"c":81.34,"h":81.72,"l":80.785,"n":2667,"o":80.79,"t":"2026-10-02T04:00:00Z","v":225995,"vw":81.240015},{"c":82.24,"h":82.47,"l":80.7,"n":1584,"o":81.27,"t":"2026-10-05T04:00:00Z","v":113152,"vw":81.731107},{"c":82.4,"h":82.8457,"l":82.1601,"n":1899,"o":82.46,"t":"2026-10-06T04:00:00Z","v":176615,"vw":82.407128},{"c":81.23,"h":82.4725,"l":81.18,"n":2150,"o":82.36,"t":"2026-10-07T04:00:00Z","v":156786,"vw":81.46872},{"c":81.26,"h":81.54,"l":80.8,"n":1728,"o":81.01,"t":"2026-10-08T04:00:00Z","v":142431,"vw":81.142874},{"c":80.46,"h":81.795,"l":80.374,"n":2287,"o":81.32,"t":"2026-10-09T04:00:00Z","v":177001,"vw":80.695297},{"c":80.83,"h":80.88,"l":80.31,"n":1373,"o":80.31,"t":"2026-10-12T04:00:00Z","v":98941,"vw":80.565895},{"c":81.97,"h":82.09,"l":81.05,"n":991,"o":81.39,"t":"2026-10-13T04:00:00Z","v":61825,"vw":81.62943},{"c":82.18,"h":82.4,"l":81.635,"n":2323,"o":82.17,"t":"2026-10-14T04:00:00Z","v":246698,"vw":82.065316},{"c":82.14,"h":82.62,"l":81.78,"n":2215,"o":82.29,"t":"2026-10-15T04:00:00Z","v":180313,"vw":82.227197},{"c":81.79,"h":82.605,"l":81.55,"n":1300,"o":82.31,"t":"2026-10-16T04:00:00Z","v":88061,"vw":81.871519},{"c":80.69,"h":81.79,"l":80.68,"n":4375,"o":81.66,"t":"2026-10-19T04:00:00Z","v":432260,"vw":80.96889},{"c":81.12,"h":81.31,"l":80.83,"n":1541,"o":80.88,"t":"2026-10-20T04:00:00Z","v":102707,"vw":81.05232},{"c":81.31,"h":81.52,"l":80.81,"n":1201,"o":81.45,"t":"2026-10-21T04:00:00Z","v":144602,"vw":81.153019},{"c":81.26,"h":81.345,"l":80.511,"n":1165,"o":80.93,"t":"2026-10-22T04:00:00Z","v":83977,"vw":80.956196}],"volatilityBars":[{"c":82.93,"h":84.03,"l":82.93,"n":38,"o":84.03,"t":"2026-09-22T08:00:00Z","v":894,"vw":83.736164},{"c":83.85,"h":83.85,"l":83.85,"n":1,"o":83.85,"t":"2026-09-22T12:00:00Z","v":100,"vw":83.85},{"c":83.88,"h":83.88,"l":83.88,"n":5,"o":83.88,"t":"2026-09-22T12:45:00Z","v":325,"vw":83.88},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-22T13:15:00Z","v":100,"vw":84},{"c":84.14,"h":84.2,"l":83.93,"n":299,"o":84.1,"t":"2026-09-22T13:30:00Z","v":31521,"vw":84.082219},{"c":84.32,"h":84.44,"l":84.09,"n":113,"o":84.09,"t":"2026-09-22T13:45:00Z","v":11111,"vw":84.295565},{"c":84.52,"h":84.52,"l":84.315,"n":83,"o":84.315,"t":"2026-09-22T14:00:00Z","v":6820,"vw":84.445595},{"c":84.315,"h":84.515,"l":84.27,"n":178,"o":84.515,"t":"2026-09-22T14:15:00Z","v":14437,"vw":84.383272},{"c":84.305,"h":84.37,"l":84.28,"n":69,"o":84.315,"t":"2026-09-22T14:30:00Z","v":4851,"vw":84.322439},{"c":84.43,"h":84.44,"l":84.32,"n":100,"o":84.33,"t":"2026-09-22T14:45:00Z","v":4955,"vw":84.374769},{"c":84.505,"h":84.505,"l":84.39,"n":81,"o":84.43,"t":"2026-09-22T15:00:00Z","v":26116,"vw":84.48417},{"c":84.43,"h":84.5487,"l":84.4,"n":107,"o":84.5487,"t":"2026-09-22T15:15:00Z","v":6338,"vw":84.464632},{"c":84.3557,"h":84.44,"l":84.32,"n":678,"o":84.43,"t":"2026-09-22T15:30:00Z","v":71709,"vw":84.359243},{"c":84.55,"h":84.55,"l":84.375,"n":81,"o":84.375,"t":"2026-09-22T15:45:00Z","v":4450,"vw":84.456137},{"c":84.57,"h":84.575,"l":84.51,"n":120,"o":84.55,"t":"2026-09-22T16:00:00Z","v":94071,"vw":84.531523},{"c":84.555,"h":84.57,"l":84.545,"n":36,"o":84.57,"t":"2026-09-22T16:15:00Z","v":2967,"vw":84.559181},{"c":84.63,"h":84.67,"l":84.52,"n":92,"o":84.555,"t":"2026-09-22T16:30:00Z","v":5277,"vw":84.584399},{"c":84.6688,"h":84.71,"l":84.62,"n":58,"o":84.63,"t":"2026-09-22T16:45:00Z","v":2779,"vw":84.657298},{"c":84.58,"h":84.67,"l":84.485,"n":85,"o":84.6,"t":"2026-09-22T17:00:00Z","v":7030,"vw":84.54565},{"c":84.55,"h":84.5575,"l":84.5,"n":36,"o":84.51,"t":"2026-09-22T17:15:00Z","v":4624,"vw":84.525493},{"c":84.61,"h":84.64,"l":84.55,"n":59,"o":84.575,"t":"2026-09-22T17:30:00Z","v":3290,"vw":84.603231},{"c":84.655,"h":84.715,"l":84.58,"n":150,"o":84.63,"t":"2026-09-22T17:45:00Z","v":7944,"vw":84.655733},{"c":84.84,"h":84.84,"l":84.655,"n":123,"o":84.68,"t":"2026-09-22T18:00:00Z","v":12009,"vw":84.722214},{"c":84.82,"h":84.84,"l":84.76,"n":72,"o":84.81,"t":"2026-09-22T18:15:00Z","v":3687,"vw":84.796282},{"c":84.79,"h":84.85,"l":84.76,"n":46,"o":84.85,"t":"2026-09-22T18:30:00Z","v":5071,"vw":84.81131},{"c":84.8,"h":84.82,"l":84.765,"n":54,"o":84.8,"t":"2026-09-22T18:45:00Z","v":4009,"vw":84.793511},{"c":84.754,"h":84.795,"l":84.72,"n":88,"o":84.795,"t":"2026-09-22T19:00:00Z","v":4529,"vw":84.764285},{"c":84.676,"h":84.8199,"l":84.676,"n":219,"o":84.755,"t":"2026-09-22T19:15:00Z","v":27117,"vw":84.744101},{"c":84.72,"h":84.76,"l":84.66,"n":193,"o":84.72,"t":"2026-09-22T19:30:00Z","v":11085,"vw":84.711343},{"c":84.51,"h":84.76,"l":84.48,"n":399,"o":84.71,"t":"2026-09-22T19:45:00Z","v":37513,"vw":84.641517},{"c":84.56,"h":84.56,"l":84.56,"n":5,"o":84.56,"t":"2026-09-22T20:00:00Z","v":1058,"vw":84.56},{"c":85.04,"h":85.045,"l":84.56,"n":125,"o":84.56,"t":"2026-09-23T13:30:00Z","v":29633,"vw":84.804525},{"c":85.04,"h":85.09,"l":84.845,"n":108,"o":84.94,"t":"2026-09-23T13:45:00Z","v":11786,"vw":84.958042},{"c":85.19,"h":85.19,"l":84.91,"n":173,"o":85,"t":"2026-09-23T14:00:00Z","v":19909,"vw":85.070105},{"c":84.985,"h":85.24,"l":84.95,"n":83,"o":85.2,"t":"2026-09-23T14:15:00Z","v":5733,"vw":85.145286},{"c":85.01,"h":85.2,"l":84.99,"n":116,"o":85.06,"t":"2026-09-23T14:30:00Z","v":12114,"vw":85.117101},{"c":84.96,"h":84.995,"l":84.875,"n":44,"o":84.99,"t":"2026-09-23T14:45:00Z","v":4017,"vw":84.94671},{"c":84.98,"h":84.98,"l":84.9,"n":19,"o":84.965,"t":"2026-09-23T15:00:00Z","v":1679,"vw":84.925592},{"c":84.95,"h":85.05,"l":84.935,"n":62,"o":84.9888,"t":"2026-09-23T15:15:00Z","v":5310,"vw":84.982673},{"c":84.91,"h":84.94,"l":84.85,"n":21,"o":84.9101,"t":"2026-09-23T15:30:00Z","v":1552,"vw":84.882893},{"c":84.75,"h":84.82,"l":84.73,"n":38,"o":84.81,"t":"2026-09-23T15:45:00Z","v":2746,"vw":84.768533},{"c":84.89,"h":84.895,"l":84.74,"n":40,"o":84.745,"t":"2026-09-23T16:00:00Z","v":4633,"vw":84.815381},{"c":84.81,"h":84.9432,"l":84.77,"n":40,"o":84.85,"t":"2026-09-23T16:15:00Z","v":4466,"vw":84.833283},{"c":84.71,"h":84.8,"l":84.6875,"n":45,"o":84.78,"t":"2026-09-23T16:30:00Z","v":6861,"vw":84.744165},{"c":84.4206,"h":84.75,"l":84.38,"n":64,"o":84.75,"t":"2026-09-23T16:45:00Z","v":4766,"vw":84.562103},{"c":84.42,"h":84.435,"l":84.37,"n":62,"o":84.39,"t":"2026-09-23T17:00:00Z","v":5591,"vw":84.401988},{"c":84.43,"h":84.46,"l":84.42,"n":33,"o":84.42,"t":"2026-09-23T17:15:00Z","v":3331,"vw":84.442394},{"c":84.55,"h":84.55,"l":84.37,"n":67,"o":84.42,"t":"2026-09-23T17:30:00Z","v":6979,"vw":84.424201},{"c":84.595,"h":84.6,"l":84.515,"n":67,"o":84.56,"t":"2026-09-23T17:45:00Z","v":4863,"vw":84.565255},{"c":84.46,"h":84.57,"l":84.46,"n":39,"o":84.57,"t":"2026-09-23T18:00:00Z","v":4238,"vw":84.522225},{"c":84.37,"h":84.49,"l":84.365,"n":54,"o":84.48,"t":"2026-09-23T18:15:00Z","v":4685,"vw":84.410718},{"c":84.3,"h":84.44,"l":84.2601,"n":54,"o":84.375,"t":"2026-09-23T18:30:00Z","v":6289,"vw":84.382531},{"c":84.35,"h":84.36,"l":84.3,"n":30,"o":84.3,"t":"2026-09-23T18:45:00Z","v":3640,"vw":84.325636},{"c":84.39,"h":84.4,"l":84.33,"n":25,"o":84.355,"t":"2026-09-23T19:00:00Z","v":2652,"vw":84.356067},{"c":84.355,"h":84.365,"l":84.3,"n":67,"o":84.35,"t":"2026-09-23T19:15:00Z","v":10079,"vw":84.339245},{"c":84.489,"h":84.5,"l":84.36,"n":91,"o":84.36,"t":"2026-09-23T19:30:00Z","v":8883,"vw":84.450407},{"c":84.24,"h":84.53,"l":84.23,"n":349,"o":84.475,"t":"2026-09-23T19:45:00Z","v":34486,"vw":84.349795},{"c":84.73,"h":84.73,"l":84.31,"n":6,"o":84.31,"t":"2026-09-23T20:00:00Z","v":1761,"vw":84.333904},{"c":83.55,"h":83.55,"l":83.2748,"n":2,"o":83.2748,"t":"2026-09-24T11:15:00Z","v":1291,"vw":83.315515},{"c":84.27,"h":84.43,"l":84.23,"n":143,"o":84.37,"t":"2026-09-24T13:30:00Z","v":11675,"vw":84.335501},{"c":84.26,"h":84.36,"l":84.19,"n":52,"o":84.34,"t":"2026-09-24T13:45:00Z","v":3193,"vw":84.302887},{"c":84.16,"h":84.21,"l":84.0768,"n":122,"o":84.21,"t":"2026-09-24T14:00:00Z","v":12405,"vw":84.144085},{"c":83.93,"h":84.15,"l":83.93,"n":50,"o":84.13,"t":"2026-09-24T14:15:00Z","v":2980,"vw":84.06933},{"c":83.74,"h":83.845,"l":83.67,"n":189,"o":83.845,"t":"2026-09-24T14:30:00Z","v":16278,"vw":83.758313},{"c":83.63,"h":83.74,"l":83.575,"n":92,"o":83.74,"t":"2026-09-24T14:45:00Z","v":7516,"vw":83.62313},{"c":83.47,"h":83.6499,"l":83.44,"n":263,"o":83.62,"t":"2026-09-24T15:00:00Z","v":27620,"vw":83.533329},{"c":83.59,"h":83.59,"l":83.45,"n":171,"o":83.46,"t":"2026-09-24T15:15:00Z","v":18003,"vw":83.511364},{"c":83.72,"h":83.72,"l":83.59,"n":59,"o":83.63,"t":"2026-09-24T15:30:00Z","v":4962,"vw":83.644371},{"c":83.58,"h":83.7305,"l":83.58,"n":43,"o":83.7305,"t":"2026-09-24T15:45:00Z","v":5028,"vw":83.652598},{"c":83.61,"h":83.635,"l":83.57,"n":23,"o":83.635,"t":"2026-09-24T16:00:00Z","v":1563,"vw":83.610908},{"c":83.645,"h":83.79,"l":83.57,"n":36,"o":83.57,"t":"2026-09-24T16:15:00Z","v":3855,"vw":83.714108},{"c":83.71,"h":83.72,"l":83.56,"n":62,"o":83.655,"t":"2026-09-24T16:30:00Z","v":2800,"vw":83.653095},{"c":83.71,"h":83.71,"l":83.574,"n":10,"o":83.574,"t":"2026-09-24T16:45:00Z","v":1085,"vw":83.598627},{"c":83.67,"h":83.67,"l":83.6,"n":3,"o":83.655,"t":"2026-09-24T17:00:00Z","v":321,"vw":83.642539},{"c":83.58,"h":83.6899,"l":83.56,"n":40,"o":83.665,"t":"2026-09-24T17:15:00Z","v":4323,"vw":83.645873},{"c":83.595,"h":83.61,"l":83.575,"n":22,"o":83.61,"t":"2026-09-24T17:30:00Z","v":1132,"vw":83.600343},{"c":83.48,"h":83.56,"l":83.48,"n":43,"o":83.56,"t":"2026-09-24T17:45:00Z","v":1378,"vw":83.531818},{"c":83.39,"h":83.4901,"l":83.38,"n":68,"o":83.49,"t":"2026-09-24T18:00:00Z","v":11690,"vw":83.435208},{"c":83.52,"h":83.56,"l":83.39,"n":136,"o":83.39,"t":"2026-09-24T18:15:00Z","v":18980,"vw":83.507592},{"c":83.37,"h":83.505,"l":83.35,"n":127,"o":83.5,"t":"2026-09-24T18:30:00Z","v":34004,"vw":83.374282},{"c":83.35,"h":83.365,"l":83.24,"n":104,"o":83.365,"t":"2026-09-24T18:45:00Z","v":6628,"vw":83.32186},{"c":83.32,"h":83.3712,"l":83.27,"n":105,"o":83.32,"t":"2026-09-24T19:00:00Z","v":5528,"vw":83.300527},{"c":83.31,"h":83.32,"l":83.2675,"n":73,"o":83.32,"t":"2026-09-24T19:15:00Z","v":5505,"vw":83.293393},{"c":83.37,"h":83.37,"l":83.27,"n":93,"o":83.295,"t":"2026-09-24T19:30:00Z","v":6986,"vw":83.310397},{"c":83.36,"h":83.43,"l":83.31,"n":432,"o":83.35,"t":"2026-09-24T19:45:00Z","v":34166,"vw":83.363219},{"c":85.1416,"h":85.1416,"l":83.34,"n":8,"o":83.34,"t":"2026-09-24T20:00:00Z","v":1464,"vw":83.56242},{"c":83.92,"h":83.92,"l":83.53,"n":2,"o":83.53,"t":"2026-09-25T12:30:00Z","v":234,"vw":83.725},{"c":83.7,"h":83.71,"l":83.7,"n":4,"o":83.71,"t":"2026-09-25T13:15:00Z","v":600,"vw":83.707005},{"c":83.08,"h":83.87,"l":83.0514,"n":264,"o":83.65,"t":"2026-09-25T13:30:00Z","v":38233,"vw":83.515578},{"c":82.89,"h":83.07,"l":82.87,"n":226,"o":83.03,"t":"2026-09-25T13:45:00Z","v":27294,"vw":82.97929},{"c":82.89,"h":82.98,"l":82.68,"n":49,"o":82.98,"t":"2026-09-25T14:00:00Z","v":3368,"vw":82.806273},{"c":82.935,"h":82.935,"l":82.895,"n":12,"o":82.91,"t":"2026-09-25T14:15:00Z","v":1159,"vw":82.904852},{"c":82.89,"h":82.935,"l":82.81,"n":51,"o":82.935,"t":"2026-09-25T14:30:00Z","v":4953,"vw":82.866837},{"c":82.8901,"h":82.99,"l":82.82,"n":24,"o":82.82,"t":"2026-09-25T14:45:00Z","v":2659,"vw":82.933299},{"c":83.09,"h":83.095,"l":83,"n":31,"o":83,"t":"2026-09-25T15:00:00Z","v":2364,"vw":83.050613},{"c":82.93,"h":83.02,"l":82.93,"n":13,"o":83.02,"t":"2026-09-25T15:15:00Z","v":675,"vw":82.97},{"c":82.92,"h":82.96,"l":82.92,"n":11,"o":82.95,"t":"2026-09-25T15:30:00Z","v":837,"vw":82.949494},{"c":83.015,"h":83.015,"l":82.91,"n":66,"o":82.915,"t":"2026-09-25T15:45:00Z","v":8240,"vw":82.963093},{"c":83.22,"h":83.23,"l":83.08,"n":65,"o":83.09,"t":"2026-09-25T16:00:00Z","v":7921,"vw":83.211989},{"c":83.035,"h":83.15,"l":83.035,"n":60,"o":83.15,"t":"2026-09-25T16:15:00Z","v":4919,"vw":83.07483},{"c":83.02,"h":83.11,"l":83.01,"n":41,"o":83.08,"t":"2026-09-25T16:30:00Z","v":2919,"vw":83.071794},{"c":82.98,"h":83.045,"l":82.98,"n":30,"o":83.045,"t":"2026-09-25T16:45:00Z","v":3826,"vw":83.010622},{"c":83.0075,"h":83.015,"l":83,"n":17,"o":83,"t":"2026-09-25T17:00:00Z","v":2545,"vw":83.00834},{"c":82.94,"h":82.98,"l":82.92,"n":19,"o":82.97,"t":"2026-09-25T17:15:00Z","v":1320,"vw":82.96},{"c":82.92,"h":82.98,"l":82.9,"n":41,"o":82.95,"t":"2026-09-25T17:30:00Z","v":1925,"vw":82.945551},{"c":82.96,"h":82.96,"l":82.92,"n":40,"o":82.92,"t":"2026-09-25T17:45:00Z","v":490,"vw":82.946144},{"c":82.965,"h":82.995,"l":82.94,"n":14,"o":82.995,"t":"2026-09-25T18:00:00Z","v":831,"vw":82.974375},{"c":82.94,"h":82.985,"l":82.92,"n":16,"o":82.97,"t":"2026-09-25T18:15:00Z","v":1989,"vw":82.96495},{"c":82.98,"h":83.01,"l":82.9501,"n":55,"o":82.975,"t":"2026-09-25T18:30:00Z","v":6925,"vw":82.967046},{"c":83.07,"h":83.09,"l":82.95,"n":49,"o":82.95,"t":"2026-09-25T18:45:00Z","v":3939,"vw":83.042553},{"c":83.2,"h":83.2,"l":83.04,"n":61,"o":83.1,"t":"2026-09-25T19:00:00Z","v":3085,"vw":83.122788},{"c":83.045,"h":83.17,"l":82.99,"n":50,"o":83.15,"t":"2026-09-25T19:15:00Z","v":128976,"vw":83.099908},{"c":83.25,"h":83.27,"l":83.045,"n":118,"o":83.045,"t":"2026-09-25T19:30:00Z","v":13446,"vw":83.142945},{"c":83.32,"h":83.375,"l":83.28,"n":245,"o":83.3,"t":"2026-09-25T19:45:00Z","v":14602,"vw":83.318793},{"c":83.16,"h":83.27,"l":83.16,"n":7,"o":83.27,"t":"2026-09-25T20:00:00Z","v":1194,"vw":83.251497},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-09-25T20:45:00Z","v":300,"vw":83.05},{"c":82.5607,"h":83.1,"l":82.5607,"n":4,"o":83.07,"t":"2026-09-25T21:00:00Z","v":855,"vw":82.969434},{"c":82.8,"h":82.8,"l":82.8,"n":6,"o":82.8,"t":"2026-09-25T21:30:00Z","v":219,"vw":82.8},{"c":82.85,"h":82.85,"l":82.85,"n":8,"o":82.85,"t":"2026-09-28T08:00:00Z","v":211,"vw":82.85},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-09-28T11:00:00Z","v":100,"vw":83.97},{"c":83.28,"h":83.28,"l":83.28,"n":2,"o":83.28,"t":"2026-09-28T13:15:00Z","v":215,"vw":83.28},{"c":83.14,"h":83.3,"l":82.86,"n":209,"o":83.27,"t":"2026-09-28T13:30:00Z","v":31747,"vw":83.134062},{"c":83.22,"h":83.2704,"l":83.21,"n":34,"o":83.2704,"t":"2026-09-28T13:45:00Z","v":1826,"vw":83.242465},{"c":83.35,"h":83.38,"l":83.24,"n":19,"o":83.25,"t":"2026-09-28T14:00:00Z","v":1151,"vw":83.339754},{"c":83.26,"h":83.31,"l":83.17,"n":55,"o":83.31,"t":"2026-09-28T14:15:00Z","v":4831,"vw":83.221312},{"c":83.28,"h":83.35,"l":83.27,"n":13,"o":83.28,"t":"2026-09-28T14:30:00Z","v":1023,"vw":83.297648},{"c":83.13,"h":83.2786,"l":83.09,"n":61,"o":83.254,"t":"2026-09-28T14:45:00Z","v":8708,"vw":83.189284},{"c":82.85,"h":83.095,"l":82.85,"n":288,"o":83.09,"t":"2026-09-28T15:00:00Z","v":71207,"vw":82.988106},{"c":82.9,"h":82.97,"l":82.86,"n":42,"o":82.86,"t":"2026-09-28T15:15:00Z","v":6071,"vw":82.892978},{"c":82.875,"h":82.92,"l":82.87,"n":23,"o":82.92,"t":"2026-09-28T15:30:00Z","v":14312,"vw":82.875162},{"c":82.8437,"h":82.91,"l":82.8437,"n":58,"o":82.89,"t":"2026-09-28T15:45:00Z","v":5690,"vw":82.88844},{"c":82.9,"h":82.95,"l":82.88,"n":53,"o":82.9,"t":"2026-09-28T16:00:00Z","v":4301,"vw":82.899372},{"c":83.2,"h":83.2,"l":82.92,"n":32,"o":82.92,"t":"2026-09-28T16:15:00Z","v":1784,"vw":83.031974},{"c":83.17,"h":83.21,"l":83.0441,"n":75,"o":83.21,"t":"2026-09-28T16:30:00Z","v":9374,"vw":83.115901},{"c":83.14,"h":83.2031,"l":83.14,"n":21,"o":83.2031,"t":"2026-09-28T16:45:00Z","v":3536,"vw":83.173902},{"c":83.285,"h":83.285,"l":83.19,"n":24,"o":83.19,"t":"2026-09-28T17:00:00Z","v":1031,"vw":83.239444},{"c":83.15,"h":83.2899,"l":83.15,"n":42,"o":83.23,"t":"2026-09-28T17:15:00Z","v":2929,"vw":83.202062},{"c":83.2,"h":83.2,"l":83.11,"n":26,"o":83.13,"t":"2026-09-28T17:30:00Z","v":1051,"vw":83.144037},{"c":83.225,"h":83.225,"l":83.13,"n":31,"o":83.13,"t":"2026-09-28T17:45:00Z","v":1656,"vw":83.180939},{"c":83.23,"h":83.26,"l":83.195,"n":78,"o":83.23,"t":"2026-09-28T18:00:00Z","v":4680,"vw":83.234394},{"c":83.31,"h":83.324,"l":83.2,"n":67,"o":83.28,"t":"2026-09-28T18:15:00Z","v":2996,"vw":83.268551},{"c":83.2,"h":83.27,"l":83.2,"n":52,"o":83.27,"t":"2026-09-28T18:30:00Z","v":5312,"vw":83.234012},{"c":83.22,"h":83.23,"l":83.17,"n":34,"o":83.2,"t":"2026-09-28T18:45:00Z","v":2467,"vw":83.198158},{"c":83.21,"h":83.25,"l":83.18,"n":34,"o":83.25,"t":"2026-09-28T19:00:00Z","v":3275,"vw":83.215197},{"c":83.26,"h":83.28,"l":83.2,"n":20,"o":83.2,"t":"2026-09-28T19:15:00Z","v":2174,"vw":83.250222},{"c":83.21,"h":83.28,"l":83.205,"n":39,"o":83.28,"t":"2026-09-28T19:30:00Z","v":2951,"vw":83.23373},{"c":83.06,"h":83.21,"l":83.03,"n":136,"o":83.21,"t":"2026-09-28T19:45:00Z","v":7266,"vw":83.081144},{"c":83.08,"h":83.08,"l":83.08,"n":5,"o":83.08,"t":"2026-09-28T20:00:00Z","v":392,"vw":83.08},{"c":82.6596,"h":82.6596,"l":82.6596,"n":1,"o":82.6596,"t":"2026-09-28T20:45:00Z","v":100,"vw":82.6596},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-28T22:00:00Z","v":150,"vw":83},{"c":82.45,"h":82.45,"l":82.45,"n":3,"o":82.45,"t":"2026-09-29T13:15:00Z","v":205,"vw":82.45},{"c":82.29,"h":82.41,"l":82.07,"n":154,"o":82.38,"t":"2026-09-29T13:30:00Z","v":13799,"vw":82.309789},{"c":82.38,"h":82.38,"l":82.29,"n":16,"o":82.29,"t":"2026-09-29T13:45:00Z","v":649,"vw":82.320751},{"c":82.39,"h":82.42,"l":82.22,"n":72,"o":82.3,"t":"2026-09-29T14:00:00Z","v":6486,"vw":82.362172},{"c":82.28,"h":82.4,"l":82.2028,"n":102,"o":82.33,"t":"2026-09-29T14:15:00Z","v":14068,"vw":82.290718},{"c":82.2,"h":82.295,"l":82.12,"n":53,"o":82.295,"t":"2026-09-29T14:30:00Z","v":3278,"vw":82.177183},{"c":82.22,"h":82.27,"l":82.04,"n":106,"o":82.11,"t":"2026-09-29T14:45:00Z","v":8070,"vw":82.163722},{"c":82.15,"h":82.21,"l":82.145,"n":82,"o":82.16,"t":"2026-09-29T15:00:00Z","v":6059,"vw":82.194174},{"c":82.09,"h":82.2,"l":82.09,"n":106,"o":82.18,"t":"2026-09-29T15:15:00Z","v":6714,"vw":82.146917},{"c":82.23,"h":82.23,"l":82.14,"n":45,"o":82.16,"t":"2026-09-29T15:30:00Z","v":1944,"vw":82.185435},{"c":82.279,"h":82.34,"l":82.21,"n":29,"o":82.3,"t":"2026-09-29T15:45:00Z","v":1158,"vw":82.278711},{"c":82.22,"h":82.2608,"l":82.2,"n":32,"o":82.2608,"t":"2026-09-29T16:00:00Z","v":2181,"vw":82.235652},{"c":82.275,"h":82.28,"l":82.2,"n":29,"o":82.22,"t":"2026-09-29T16:15:00Z","v":2319,"vw":82.230861},{"c":82.2,"h":82.27,"l":82.1701,"n":12,"o":82.245,"t":"2026-09-29T16:30:00Z","v":809,"vw":82.224213},{"c":82.11,"h":82.1701,"l":82.11,"n":13,"o":82.1701,"t":"2026-09-29T16:45:00Z","v":1562,"vw":82.157214},{"c":82.14,"h":82.14,"l":82.07,"n":8,"o":82.11,"t":"2026-09-29T17:00:00Z","v":485,"vw":82.1024},{"c":82.1001,"h":82.15,"l":82.095,"n":42,"o":82.15,"t":"2026-09-29T17:15:00Z","v":2896,"vw":82.124539},{"c":82.145,"h":82.145,"l":82.11,"n":14,"o":82.11,"t":"2026-09-29T17:30:00Z","v":346,"vw":82.129305},{"c":82.0601,"h":82.125,"l":82.0601,"n":20,"o":82.07,"t":"2026-09-29T17:45:00Z","v":1923,"vw":82.080908},{"c":82.1,"h":82.225,"l":82.09,"n":70,"o":82.11,"t":"2026-09-29T18:00:00Z","v":4829,"vw":82.144926},{"c":82.13,"h":82.16,"l":82.07,"n":25,"o":82.16,"t":"2026-09-29T18:30:00Z","v":597,"vw":82.11098},{"c":82.23,"h":82.23,"l":82.23,"n":1,"o":82.23,"t":"2026-09-29T18:45:00Z","v":100,"vw":82.23},{"c":82.08,"h":82.16,"l":82.08,"n":22,"o":82.16,"t":"2026-09-29T19:00:00Z","v":1506,"vw":82.115146},{"c":82.08,"h":82.12,"l":82.035,"n":90,"o":82.075,"t":"2026-09-29T19:15:00Z","v":7904,"vw":82.07626},{"c":82.01,"h":82.1496,"l":82,"n":87,"o":82.11,"t":"2026-09-29T19:30:00Z","v":7994,"vw":82.050945},{"c":82.02,"h":82.09,"l":81.9501,"n":146,"o":81.98,"t":"2026-09-29T19:45:00Z","v":10915,"vw":82.003924},{"c":82.13,"h":82.13,"l":82.13,"n":7,"o":82.13,"t":"2026-09-29T20:00:00Z","v":2509,"vw":82.13},{"c":81.86,"h":81.86,"l":81.86,"n":8,"o":81.86,"t":"2026-09-30T13:00:00Z","v":404,"vw":81.86},{"c":82.18,"h":82.36,"l":82.1,"n":202,"o":82.33,"t":"2026-09-30T13:30:00Z","v":26334,"vw":82.253383},{"c":82.06,"h":82.2,"l":82.05,"n":213,"o":82.15,"t":"2026-09-30T13:45:00Z","v":29226,"vw":82.139813},{"c":82.315,"h":82.32,"l":82.025,"n":220,"o":82.05,"t":"2026-09-30T14:00:00Z","v":26242,"vw":82.096898},{"c":82.2,"h":82.385,"l":82.2,"n":169,"o":82.33,"t":"2026-09-30T14:15:00Z","v":18209,"vw":82.318502},{"c":82.15,"h":82.35,"l":82.15,"n":231,"o":82.22,"t":"2026-09-30T14:30:00Z","v":26488,"vw":82.243595},{"c":82.26,"h":82.325,"l":82.14,"n":229,"o":82.14,"t":"2026-09-30T14:45:00Z","v":30775,"vw":82.257844},{"c":82.18,"h":82.28,"l":82.18,"n":147,"o":82.24,"t":"2026-09-30T15:00:00Z","v":19062,"vw":82.221855},{"c":82.13,"h":82.245,"l":82.06,"n":155,"o":82.2,"t":"2026-09-30T15:15:00Z","v":15854,"vw":82.147326},{"c":81.98,"h":82.18,"l":81.98,"n":170,"o":82.18,"t":"2026-09-30T15:30:00Z","v":21648,"vw":82.071721},{"c":82.05,"h":82.12,"l":82.01,"n":46,"o":82.02,"t":"2026-09-30T15:45:00Z","v":72481,"vw":82.086846},{"c":82.07,"h":82.16,"l":82.03,"n":190,"o":82.05,"t":"2026-09-30T16:00:00Z","v":25036,"vw":82.058604},{"c":81.97,"h":82.08,"l":81.97,"n":127,"o":82.07,"t":"2026-09-30T16:15:00Z","v":14046,"vw":82.032999},{"c":82.065,"h":82.065,"l":81.91,"n":142,"o":81.97,"t":"2026-09-30T16:30:00Z","v":19142,"vw":81.993063},{"c":81.94,"h":82.03,"l":81.94,"n":53,"o":82.03,"t":"2026-09-30T16:45:00Z","v":5923,"vw":81.993372},{"c":81.91,"h":81.99,"l":81.91,"n":95,"o":81.94,"t":"2026-09-30T17:00:00Z","v":13507,"vw":81.964967},{"c":81.9,"h":81.91,"l":81.8,"n":137,"o":81.91,"t":"2026-09-30T17:15:00Z","v":13506,"vw":81.855668},{"c":81.965,"h":81.98,"l":81.88,"n":63,"o":81.89,"t":"2026-09-30T17:30:00Z","v":7601,"vw":81.919722},{"c":81.87,"h":81.935,"l":81.86,"n":93,"o":81.92,"t":"2026-09-30T17:45:00Z","v":8585,"vw":81.881928},{"c":81.74,"h":81.885,"l":81.74,"n":105,"o":81.87,"t":"2026-09-30T18:00:00Z","v":13022,"vw":81.820241},{"c":81.71,"h":81.825,"l":81.63,"n":127,"o":81.74,"t":"2026-09-30T18:15:00Z","v":12923,"vw":81.736614},{"c":81.735,"h":81.78,"l":81.63,"n":71,"o":81.63,"t":"2026-09-30T18:30:00Z","v":12390,"vw":81.698362},{"c":81.67,"h":81.7431,"l":81.61,"n":111,"o":81.735,"t":"2026-09-30T18:45:00Z","v":11872,"vw":81.673728},{"c":81.675,"h":81.75,"l":81.57,"n":201,"o":81.72,"t":"2026-09-30T19:00:00Z","v":19112,"vw":81.646581},{"c":81.58,"h":81.665,"l":81.57,"n":112,"o":81.665,"t":"2026-09-30T19:15:00Z","v":6883,"vw":81.609067},{"c":81.5,"h":81.63,"l":81.5,"n":233,"o":81.63,"t":"2026-09-30T19:30:00Z","v":15585,"vw":81.553529},{"c":81.415,"h":81.56,"l":81.36,"n":636,"o":81.5,"t":"2026-09-30T19:45:00Z","v":63401,"vw":81.434171},{"c":81.47,"h":81.47,"l":81.47,"n":6,"o":81.47,"t":"2026-09-30T20:00:00Z","v":6315,"vw":81.47},{"c":81.45,"h":81.45,"l":81.45,"n":1,"o":81.45,"t":"2026-09-30T21:45:00Z","v":120,"vw":81.45},{"c":81.28,"h":81.28,"l":81.28,"n":6,"o":81.28,"t":"2026-10-01T08:15:00Z","v":304,"vw":81.28},{"c":80.89,"h":80.89,"l":80.61,"n":27,"o":80.64,"t":"2026-10-01T13:15:00Z","v":3013,"vw":80.792056},{"c":80.285,"h":81.05,"l":80.285,"n":1290,"o":80.9,"t":"2026-10-01T13:30:00Z","v":186109,"vw":80.507198},{"c":80.89,"h":81.1,"l":80.325,"n":983,"o":80.325,"t":"2026-10-01T13:45:00Z","v":124794,"vw":80.748176},{"c":80.68,"h":80.88,"l":80.505,"n":332,"o":80.84,"t":"2026-10-01T14:00:00Z","v":60930,"vw":80.79295},{"c":80.6,"h":80.7575,"l":80.54,"n":97,"o":80.68,"t":"2026-10-01T14:15:00Z","v":7703,"vw":80.613599},{"c":80.65,"h":80.69,"l":80.53,"n":368,"o":80.5329,"t":"2026-10-01T14:30:00Z","v":48877,"vw":80.602034},{"c":80.77,"h":80.865,"l":80.66,"n":164,"o":80.74,"t":"2026-10-01T14:45:00Z","v":18775,"vw":80.792596},{"c":80.55,"h":80.71,"l":80.44,"n":179,"o":80.71,"t":"2026-10-01T15:00:00Z","v":15061,"vw":80.610763},{"c":80.55,"h":80.585,"l":80.46,"n":309,"o":80.54,"t":"2026-10-01T15:15:00Z","v":39291,"vw":80.49782},{"c":80.59,"h":80.7,"l":80.44,"n":145,"o":80.51,"t":"2026-10-01T15:30:00Z","v":13466,"vw":80.619435},{"c":80.68,"h":80.71,"l":80.59,"n":113,"o":80.63,"t":"2026-10-01T15:45:00Z","v":9236,"vw":80.643173},{"c":80.65,"h":80.81,"l":80.65,"n":342,"o":80.71,"t":"2026-10-01T16:00:00Z","v":39833,"vw":80.735825},{"c":80.54,"h":80.69,"l":80.54,"n":107,"o":80.64,"t":"2026-10-01T16:15:00Z","v":14921,"vw":80.625705},{"c":80.62,"h":80.625,"l":80.46,"n":53,"o":80.55,"t":"2026-10-01T16:30:00Z","v":5485,"vw":80.514764},{"c":80.51,"h":80.61,"l":80.43,"n":40,"o":80.61,"t":"2026-10-01T16:45:00Z","v":16458,"vw":80.497458},{"c":80.54,"h":80.63,"l":80.46,"n":107,"o":80.57,"t":"2026-10-01T17:00:00Z","v":9249,"vw":80.572562},{"c":80.59,"h":80.73,"l":80.59,"n":48,"o":80.6,"t":"2026-10-01T17:15:00Z","v":2245,"vw":80.645329},{"c":80.64,"h":80.735,"l":80.51,"n":54,"o":80.65,"t":"2026-10-01T17:30:00Z","v":3067,"vw":80.64968},{"c":80.66,"h":80.77,"l":80.59,"n":61,"o":80.59,"t":"2026-10-01T17:45:00Z","v":3342,"vw":80.648925},{"c":80.7,"h":80.735,"l":80.62,"n":99,"o":80.65,"t":"2026-10-01T18:00:00Z","v":7096,"vw":80.661496},{"c":80.69,"h":80.76,"l":80.66,"n":47,"o":80.73,"t":"2026-10-01T18:15:00Z","v":4541,"vw":80.720948},{"c":80.695,"h":80.74,"l":80.66,"n":59,"o":80.74,"t":"2026-10-01T18:30:00Z","v":3810,"vw":80.691398},{"c":80.65,"h":80.675,"l":80.6,"n":37,"o":80.62,"t":"2026-10-01T18:45:00Z","v":2038,"vw":80.635003},{"c":80.63,"h":80.7,"l":80.6,"n":68,"o":80.62,"t":"2026-10-01T19:00:00Z","v":7722,"vw":80.615991},{"c":80.58,"h":80.7,"l":80.53,"n":223,"o":80.615,"t":"2026-10-01T19:15:00Z","v":46316,"vw":80.553309},{"c":80.71,"h":80.76,"l":80.64,"n":75,"o":80.71,"t":"2026-10-01T19:30:00Z","v":5817,"vw":80.706617},{"c":80.68,"h":80.7925,"l":80.55,"n":297,"o":80.7925,"t":"2026-10-01T19:45:00Z","v":18632,"vw":80.660714},{"c":80.69,"h":80.69,"l":80.69,"n":8,"o":80.69,"t":"2026-10-01T20:00:00Z","v":753,"vw":80.69},{"c":80.1628,"h":80.1628,"l":80.1628,"n":1,"o":80.1628,"t":"2026-10-01T20:30:00Z","v":100,"vw":80.1628},{"c":80.01,"h":80.01,"l":80.01,"n":1,"o":80.01,"t":"2026-10-02T13:00:00Z","v":303,"vw":80.01},{"c":80.81,"h":80.81,"l":80.81,"n":2,"o":80.81,"t":"2026-10-02T13:15:00Z","v":200,"vw":80.81},{"c":81.03,"h":81.2,"l":80.785,"n":435,"o":80.79,"t":"2026-10-02T13:30:00Z","v":49217,"vw":80.951311},{"c":81.14,"h":81.14,"l":80.9,"n":234,"o":81.03,"t":"2026-10-02T13:45:00Z","v":27809,"vw":81.019806},{"c":81.16,"h":81.37,"l":81.09,"n":232,"o":81.14,"t":"2026-10-02T14:00:00Z","v":18486,"vw":81.266408},{"c":81.17,"h":81.21,"l":81.07,"n":141,"o":81.18,"t":"2026-10-02T14:15:00Z","v":10843,"vw":81.159883},{"c":81.39,"h":81.41,"l":81.18,"n":43,"o":81.18,"t":"2026-10-02T14:30:00Z","v":3256,"vw":81.323846},{"c":81.4,"h":81.4551,"l":81.34,"n":92,"o":81.35,"t":"2026-10-02T14:45:00Z","v":8609,"vw":81.381383},{"c":81.22,"h":81.405,"l":81.17,"n":46,"o":81.4,"t":"2026-10-02T15:00:00Z","v":4862,"vw":81.268941},{"c":81.15,"h":81.27,"l":81.09,"n":228,"o":81.25,"t":"2026-10-02T15:15:00Z","v":18697,"vw":81.180452},{"c":81.25,"h":81.29,"l":81.225,"n":60,"o":81.225,"t":"2026-10-02T15:30:00Z","v":4206,"vw":81.249325},{"c":81.27,"h":81.35,"l":81.26,"n":30,"o":81.26,"t":"2026-10-02T15:45:00Z","v":2301,"vw":81.295127},{"c":81.1572,"h":81.34,"l":81.1201,"n":15,"o":81.32,"t":"2026-10-02T16:00:00Z","v":1158,"vw":81.28973},{"c":81.17,"h":81.19,"l":81.09,"n":42,"o":81.155,"t":"2026-10-02T16:15:00Z","v":3683,"vw":81.149848},{"c":81.18,"h":81.2,"l":81.18,"n":14,"o":81.2,"t":"2026-10-02T16:30:00Z","v":1138,"vw":81.186579},{"c":81.265,"h":81.29,"l":81.21,"n":35,"o":81.21,"t":"2026-10-02T16:45:00Z","v":2634,"vw":81.256397},{"c":81.28,"h":81.32,"l":81.275,"n":17,"o":81.31,"t":"2026-10-02T17:00:00Z","v":1208,"vw":81.30021},{"c":81.4,"h":81.4,"l":81.31,"n":12,"o":81.36,"t":"2026-10-02T17:15:00Z","v":1165,"vw":81.332619},{"c":81.4256,"h":81.4256,"l":81.3,"n":32,"o":81.355,"t":"2026-10-02T17:30:00Z","v":4562,"vw":81.401517},{"c":81.525,"h":81.57,"l":81.38,"n":25,"o":81.415,"t":"2026-10-02T17:45:00Z","v":1789,"vw":81.474662},{"c":81.6,"h":81.63,"l":81.55,"n":73,"o":81.55,"t":"2026-10-02T18:00:00Z","v":7988,"vw":81.592183},{"c":81.535,"h":81.6,"l":81.45,"n":42,"o":81.6,"t":"2026-10-02T18:15:00Z","v":4581,"vw":81.522561},{"c":81.565,"h":81.565,"l":81.54,"n":13,"o":81.54,"t":"2026-10-02T18:30:00Z","v":841,"vw":81.549663},{"c":81.65,"h":81.65,"l":81.58,"n":42,"o":81.58,"t":"2026-10-02T18:45:00Z","v":4066,"vw":81.593923},{"c":81.615,"h":81.66,"l":81.59,"n":32,"o":81.625,"t":"2026-10-02T19:00:00Z","v":2344,"vw":81.620573},{"c":81.625,"h":81.7,"l":81.57,"n":112,"o":81.615,"t":"2026-10-02T19:15:00Z","v":13215,"vw":81.634062},{"c":81.67,"h":81.72,"l":81.6101,"n":114,"o":81.68,"t":"2026-10-02T19:30:00Z","v":11223,"vw":81.680207},{"c":81.35,"h":81.66,"l":81.35,"n":177,"o":81.66,"t":"2026-10-02T19:45:00Z","v":10113,"vw":81.537829},{"c":81.34,"h":81.34,"l":81.34,"n":7,"o":81.34,"t":"2026-10-02T20:00:00Z","v":388,"vw":81.34},{"c":81.34,"h":81.34,"l":81.34,"n":2,"o":81.34,"t":"2026-10-02T22:45:00Z","v":101,"vw":81.34},{"c":81.29,"h":81.29,"l":81.29,"n":2,"o":81.29,"t":"2026-10-05T13:15:00Z","v":201,"vw":81.29},{"c":80.84,"h":81.4452,"l":80.84,"n":162,"o":81.27,"t":"2026-10-05T13:30:00Z","v":23997,"vw":81.2148},{"c":81.12,"h":81.12,"l":80.7,"n":99,"o":80.83,"t":"2026-10-05T13:45:00Z","v":9874,"vw":80.894585},{"c":81.53,"h":81.59,"l":81.19,"n":54,"o":81.2,"t":"2026-10-05T14:00:00Z","v":4000,"vw":81.29223},{"c":81.32,"h":81.58,"l":81.32,"n":46,"o":81.46,"t":"2026-10-05T14:15:00Z","v":2502,"vw":81.409569},{"c":81.4101,"h":81.5,"l":81.32,"n":48,"o":81.39,"t":"2026-10-05T14:30:00Z","v":2522,"vw":81.410125},{"c":81.59,"h":81.62,"l":81.43,"n":25,"o":81.43,"t":"2026-10-05T14:45:00Z","v":2340,"vw":81.546855},{"c":81.55,"h":81.625,"l":81.55,"n":8,"o":81.625,"t":"2026-10-05T15:00:00Z","v":502,"vw":81.595831},{"c":81.71,"h":81.71,"l":81.54,"n":32,"o":81.54,"t":"2026-10-05T15:15:00Z","v":2657,"vw":81.5986},{"c":81.83,"h":81.83,"l":81.66,"n":26,"o":81.69,"t":"2026-10-05T15:30:00Z","v":2411,"vw":81.780396},{"c":81.86,"h":81.86,"l":81.76,"n":30,"o":81.77,"t":"2026-10-05T15:45:00Z","v":2352,"vw":81.801552},{"c":81.795,"h":81.804,"l":81.785,"n":5,"o":81.804,"t":"2026-10-05T16:00:00Z","v":509,"vw":81.7966},{"c":82,"h":82,"l":81.86,"n":27,"o":81.86,"t":"2026-10-05T16:15:00Z","v":6829,"vw":81.975281},{"c":82.075,"h":82.11,"l":82.01,"n":32,"o":82.01,"t":"2026-10-05T16:30:00Z","v":1827,"vw":82.050581},{"c":82.065,"h":82.105,"l":82.06,"n":6,"o":82.105,"t":"2026-10-05T16:45:00Z","v":425,"vw":82.076496},{"c":82,"h":82.025,"l":82,"n":8,"o":82.02,"t":"2026-10-05T17:00:00Z","v":1011,"vw":82.0095},{"c":82.11,"h":82.1776,"l":82.085,"n":20,"o":82.125,"t":"2026-10-05T17:15:00Z","v":3057,"vw":82.143219},{"c":82.235,"h":82.235,"l":82.14,"n":33,"o":82.14,"t":"2026-10-05T17:30:00Z","v":1641,"vw":82.177143},{"c":82.355,"h":82.38,"l":82.235,"n":39,"o":82.235,"t":"2026-10-05T17:45:00Z","v":2497,"vw":82.314842},{"c":82.45,"h":82.47,"l":82.36,"n":63,"o":82.39,"t":"2026-10-05T18:00:00Z","v":6103,"vw":82.411117},{"c":82.4,"h":82.459,"l":82.38,"n":33,"o":82.459,"t":"2026-10-05T18:15:00Z","v":2503,"vw":82.417286},{"c":82.28,"h":82.42,"l":82.28,"n":35,"o":82.4,"t":"2026-10-05T18:30:00Z","v":2187,"vw":82.360524},{"c":82.23,"h":82.35,"l":82.21,"n":51,"o":82.35,"t":"2026-10-05T18:45:00Z","v":4555,"vw":82.279445},{"c":82.31,"h":82.31,"l":82.18,"n":79,"o":82.225,"t":"2026-10-05T19:00:00Z","v":4657,"vw":82.242281},{"c":82.29,"h":82.38,"l":82.29,"n":43,"o":82.3,"t":"2026-10-05T19:15:00Z","v":4647,"vw":82.315731},{"c":82.34,"h":82.34,"l":82.23,"n":70,"o":82.329,"t":"2026-10-05T19:30:00Z","v":4935,"vw":82.311471},{"c":82.2,"h":82.29,"l":82.1,"n":137,"o":82.29,"t":"2026-10-05T19:45:00Z","v":7122,"vw":82.214487},{"c":82.24,"h":82.24,"l":82.24,"n":4,"o":82.24,"t":"2026-10-05T20:00:00Z","v":419,"vw":82.24},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-06T11:00:00Z","v":100,"vw":83},{"c":83.44,"h":83.44,"l":83.12,"n":6,"o":83.12,"t":"2026-10-06T12:45:00Z","v":500,"vw":83.36},{"c":82.5,"h":82.8457,"l":82.46,"n":86,"o":82.46,"t":"2026-10-06T13:30:00Z","v":8734,"vw":82.545323},{"c":82.6,"h":82.6,"l":82.5,"n":101,"o":82.5,"t":"2026-10-06T13:45:00Z","v":7399,"vw":82.56362},{"c":82.71,"h":82.71,"l":82.595,"n":27,"o":82.595,"t":"2026-10-06T14:00:00Z","v":1930,"vw":82.666207},{"c":82.4767,"h":82.51,"l":82.4767,"n":5,"o":82.51,"t":"2026-10-06T14:15:00Z","v":750,"vw":82.502386},{"c":82.585,"h":82.585,"l":82.51,"n":11,"o":82.51,"t":"2026-10-06T14:30:00Z","v":942,"vw":82.555798},{"c":82.52,"h":82.545,"l":82.441,"n":27,"o":82.46,"t":"2026-10-06T14:45:00Z","v":4888,"vw":82.460319},{"c":82.5874,"h":82.62,"l":82.5002,"n":24,"o":82.53,"t":"2026-10-06T15:00:00Z","v":1927,"vw":82.563661},{"c":82.6999,"h":82.6999,"l":82.59,"n":16,"o":82.59,"t":"2026-10-06T15:15:00Z","v":752,"vw":82.636633},{"c":82.54,"h":82.55,"l":82.5101,"n":15,"o":82.54,"t":"2026-10-06T15:30:00Z","v":938,"vw":82.532783},{"c":82.66,"h":82.72,"l":82.52,"n":32,"o":82.52,"t":"2026-10-06T15:45:00Z","v":7643,"vw":82.668854},{"c":82.55,"h":82.6537,"l":82.55,"n":22,"o":82.65,"t":"2026-10-06T16:00:00Z","v":1560,"vw":82.609112},{"c":82.48,"h":82.58,"l":82.48,"n":21,"o":82.5501,"t":"2026-10-06T16:15:00Z","v":1404,"vw":82.544137},{"c":82.5416,"h":82.5416,"l":82.43,"n":14,"o":82.43,"t":"2026-10-06T16:30:00Z","v":1367,"vw":82.51562},{"c":82.4,"h":82.4,"l":82.36,"n":9,"o":82.36,"t":"2026-10-06T16:45:00Z","v":636,"vw":82.388024},{"c":82.42,"h":82.465,"l":82.35,"n":8,"o":82.35,"t":"2026-10-06T17:00:00Z","v":2143,"vw":82.433393},{"c":82.44,"h":82.44,"l":82.355,"n":4,"o":82.355,"t":"2026-10-06T17:15:00Z","v":211,"vw":82.39567},{"c":82.46,"h":82.46,"l":82.46,"n":2,"o":82.46,"t":"2026-10-06T17:30:00Z","v":112,"vw":82.46},{"c":82.455,"h":82.455,"l":82.4,"n":4,"o":82.4,"t":"2026-10-06T17:45:00Z","v":302,"vw":82.418333},{"c":82.395,"h":82.47,"l":82.395,"n":15,"o":82.47,"t":"2026-10-06T18:00:00Z","v":1104,"vw":82.41},{"c":82.395,"h":82.4239,"l":82.38,"n":10,"o":82.4239,"t":"2026-10-06T18:15:00Z","v":847,"vw":82.392772},{"c":82.45,"h":82.45,"l":82.3375,"n":15,"o":82.375,"t":"2026-10-06T18:30:00Z","v":876,"vw":82.371165},{"c":82.38,"h":82.3886,"l":82.31,"n":20,"o":82.32,"t":"2026-10-06T18:45:00Z","v":4264,"vw":82.359136},{"c":82.23,"h":82.39,"l":82.23,"n":38,"o":82.36,"t":"2026-10-06T19:00:00Z","v":2431,"vw":82.308631},{"c":82.265,"h":82.3214,"l":82.265,"n":21,"o":82.3214,"t":"2026-10-06T19:15:00Z","v":1761,"vw":82.288853},{"c":82.28,"h":82.32,"l":82.2487,"n":39,"o":82.3,"t":"2026-10-06T19:30:00Z","v":3254,"vw":82.299955},{"c":82.37,"h":82.435,"l":82.1601,"n":867,"o":82.325,"t":"2026-10-06T19:45:00Z","v":72451,"vw":82.324862},{"c":82.4,"h":82.4,"l":82.4,"n":5,"o":82.4,"t":"2026-10-06T20:00:00Z","v":15196,"vw":82.4},{"c":81.5,"h":82.09,"l":81.5,"n":43,"o":82.09,"t":"2026-10-07T12:15:00Z","v":12011,"vw":81.734476},{"c":82.09,"h":82.09,"l":82.09,"n":1,"o":82.09,"t":"2026-10-07T13:00:00Z","v":100,"vw":82.09},{"c":82.11,"h":82.4725,"l":82.09,"n":145,"o":82.36,"t":"2026-10-07T13:30:00Z","v":12445,"vw":82.347827},{"c":81.74,"h":82.07,"l":81.64,"n":124,"o":82.03,"t":"2026-10-07T13:45:00Z","v":8810,"vw":81.875474},{"c":81.755,"h":81.87,"l":81.671,"n":32,"o":81.671,"t":"2026-10-07T14:00:00Z","v":6194,"vw":81.707131},{"c":81.73,"h":81.78,"l":81.68,"n":44,"o":81.735,"t":"2026-10-07T14:15:00Z","v":2652,"vw":81.730367},{"c":81.51,"h":81.74,"l":81.51,"n":56,"o":81.74,"t":"2026-10-07T14:30:00Z","v":1880,"vw":81.666736},{"c":81.395,"h":81.44,"l":81.2,"n":55,"o":81.38,"t":"2026-10-07T14:45:00Z","v":3192,"vw":81.295676},{"c":81.39,"h":81.39,"l":81.21,"n":37,"o":81.27,"t":"2026-10-07T15:00:00Z","v":5233,"vw":81.269825},{"c":81.29,"h":81.34,"l":81.19,"n":29,"o":81.34,"t":"2026-10-07T15:15:00Z","v":3070,"vw":81.241077},{"c":81.44,"h":81.44,"l":81.2918,"n":209,"o":81.33,"t":"2026-10-07T15:30:00Z","v":47736,"vw":81.306531},{"c":81.46,"h":81.46,"l":81.31,"n":26,"o":81.35,"t":"2026-10-07T15:45:00Z","v":3611,"vw":81.367003},{"c":81.41,"h":81.445,"l":81.36,"n":36,"o":81.405,"t":"2026-10-07T16:00:00Z","v":2812,"vw":81.409393},{"c":81.51,"h":81.51,"l":81.43,"n":28,"o":81.47,"t":"2026-10-07T16:15:00Z","v":1736,"vw":81.465225},{"c":81.3928,"h":81.49,"l":81.3928,"n":5,"o":81.49,"t":"2026-10-07T16:30:00Z","v":360,"vw":81.442066},{"c":81.375,"h":81.43,"l":81.33,"n":38,"o":81.43,"t":"2026-10-07T16:45:00Z","v":2439,"vw":81.388723},{"c":81.41,"h":81.42,"l":81.35,"n":12,"o":81.35,"t":"2026-10-07T17:00:00Z","v":752,"vw":81.393532},{"c":81.39,"h":81.425,"l":81.39,"n":23,"o":81.425,"t":"2026-10-07T17:15:00Z","v":1379,"vw":81.407105},{"c":81.39,"h":81.39,"l":81.385,"n":8,"o":81.385,"t":"2026-10-07T17:30:00Z","v":320,"vw":81.3875},{"c":81.3418,"h":81.37,"l":81.3,"n":46,"o":81.3,"t":"2026-10-07T17:45:00Z","v":3096,"vw":81.321711},{"c":81.34,"h":81.43,"l":81.34,"n":37,"o":81.385,"t":"2026-10-07T18:00:00Z","v":2769,"vw":81.382024},{"c":81.37,"h":81.405,"l":81.37,"n":22,"o":81.4,"t":"2026-10-07T18:15:00Z","v":927,"vw":81.391429},{"c":81.425,"h":81.44,"l":81.4195,"n":20,"o":81.42,"t":"2026-10-07T18:30:00Z","v":1522,"vw":81.423909},{"c":81.39,"h":81.39,"l":81.37,"n":7,"o":81.38,"t":"2026-10-07T18:45:00Z","v":437,"vw":81.3825},{"c":81.42,"h":81.42,"l":81.37,"n":36,"o":81.37,"t":"2026-10-07T19:00:00Z","v":1647,"vw":81.3975},{"c":81.41,"h":81.46,"l":81.4,"n":24,"o":81.402,"t":"2026-10-07T19:15:00Z","v":1221,"vw":81.420414},{"c":81.26,"h":81.4,"l":81.26,"n":88,"o":81.4,"t":"2026-10-07T19:30:00Z","v":7358,"vw":81.304919},{"c":81.2,"h":81.29,"l":81.18,"n":245,"o":81.26,"t":"2026-10-07T19:45:00Z","v":9593,"vw":81.236281},{"c":81.23,"h":81.23,"l":81.23,"n":8,"o":81.23,"t":"2026-10-07T20:00:00Z","v":914,"vw":81.23},{"c":81.16,"h":81.35,"l":81.01,"n":97,"o":81.01,"t":"2026-10-08T13:30:00Z","v":12258,"vw":81.139294},{"c":81.35,"h":81.3893,"l":81.23,"n":17,"o":81.23,"t":"2026-10-08T13:45:00Z","v":1340,"vw":81.301133},{"c":81.18,"h":81.39,"l":81.18,"n":18,"o":81.39,"t":"2026-10-08T14:00:00Z","v":541,"vw":81.314},{"c":81.24,"h":81.24,"l":81.23,"n":8,"o":81.23,"t":"2026-10-08T14:15:00Z","v":507,"vw":81.2325},{"c":81.12,"h":81.2399,"l":81.12,"n":30,"o":81.21,"t":"2026-10-08T14:30:00Z","v":2910,"vw":81.204916},{"c":81.12,"h":81.205,"l":81.08,"n":89,"o":81.135,"t":"2026-10-08T14:45:00Z","v":7969,"vw":81.12956},{"c":80.85,"h":81.095,"l":80.85,"n":62,"o":81.08,"t":"2026-10-08T15:00:00Z","v":4706,"vw":81.008232},{"c":80.865,"h":80.89,"l":80.8,"n":24,"o":80.83,"t":"2026-10-08T15:15:00Z","v":2195,"vw":80.839525},{"c":80.86,"h":80.86,"l":80.825,"n":22,"o":80.84,"t":"2026-10-08T15:30:00Z","v":1922,"vw":80.848152},{"c":80.86,"h":80.9718,"l":80.86,"n":10,"o":80.8854,"t":"2026-10-08T15:45:00Z","v":1880,"vw":80.883767},{"c":80.9,"h":80.9054,"l":80.87,"n":16,"o":80.88,"t":"2026-10-08T16:00:00Z","v":1550,"vw":80.888373},{"c":80.9,"h":81.11,"l":80.86,"n":51,"o":80.86,"t":"2026-10-08T16:15:00Z","v":3223,"vw":80.941522},{"c":80.91,"h":80.915,"l":80.88,"n":8,"o":80.8812,"t":"2026-10-08T16:30:00Z","v":548,"vw":80.89655},{"c":81.15,"h":81.17,"l":80.89,"n":131,"o":80.92,"t":"2026-10-08T16:45:00Z","v":26472,"vw":80.947917},{"c":81.385,"h":81.385,"l":81.06,"n":99,"o":81.16,"t":"2026-10-08T17:00:00Z","v":10747,"vw":81.201984},{"c":81.46,"h":81.4708,"l":81.36,"n":32,"o":81.36,"t":"2026-10-08T17:15:00Z","v":2860,"vw":81.419565},{"c":81.535,"h":81.535,"l":81.42,"n":59,"o":81.475,"t":"2026-10-08T17:30:00Z","v":6464,"vw":81.51189},{"c":81.43,"h":81.54,"l":81.41,"n":19,"o":81.457,"t":"2026-10-08T17:45:00Z","v":1634,"vw":81.440139},{"c":81.425,"h":81.505,"l":81.425,"n":10,"o":81.45,"t":"2026-10-08T18:00:00Z","v":648,"vw":81.453425},{"c":81.29,"h":81.425,"l":81.29,"n":8,"o":81.425,"t":"2026-10-08T18:15:00Z","v":599,"vw":81.364},{"c":81.3,"h":81.32,"l":81.2516,"n":42,"o":81.315,"t":"2026-10-08T18:30:00Z","v":3973,"vw":81.278387},{"c":81.245,"h":81.305,"l":81.21,"n":53,"o":81.29,"t":"2026-10-08T18:45:00Z","v":7234,"vw":81.229194},{"c":81.37,"h":81.38,"l":81.24,"n":55,"o":81.28,"t":"2026-10-08T19:00:00Z","v":4443,"vw":81.301044},{"c":81.265,"h":81.4,"l":81.265,"n":46,"o":81.385,"t":"2026-10-08T19:15:00Z","v":4264,"vw":81.34668},{"c":81.19,"h":81.255,"l":81.17,"n":39,"o":81.255,"t":"2026-10-08T19:30:00Z","v":2451,"vw":81.185443},{"c":81.11,"h":81.28,"l":81.11,"n":250,"o":81.17,"t":"2026-10-08T19:45:00Z","v":19276,"vw":81.171096},{"c":81.26,"h":81.26,"l":81.26,"n":6,"o":81.26,"t":"2026-10-08T20:00:00Z","v":5549,"vw":81.26},{"c":81.44,"h":81.44,"l":81.23,"n":29,"o":81.32,"t":"2026-10-09T13:30:00Z","v":2718,"vw":81.324721},{"c":81.4601,"h":81.4601,"l":81.35,"n":46,"o":81.35,"t":"2026-10-09T13:45:00Z","v":3243,"vw":81.400236},{"c":81.535,"h":81.535,"l":81.51,"n":13,"o":81.51,"t":"2026-10-09T14:00:00Z","v":1121,"vw":81.530789},{"c":81.54,"h":81.575,"l":81.5,"n":18,"o":81.57,"t":"2026-10-09T14:15:00Z","v":749,"vw":81.546334},{"c":81.655,"h":81.655,"l":81.58,"n":20,"o":81.58,"t":"2026-10-09T14:30:00Z","v":911,"vw":81.613618},{"c":81.66,"h":81.67,"l":81.6183,"n":25,"o":81.67,"t":"2026-10-09T14:45:00Z","v":2232,"vw":81.643987},{"c":81.74,"h":81.74,"l":81.73,"n":6,"o":81.73,"t":"2026-10-09T15:00:00Z","v":575,"vw":81.734},{"c":81.76,"h":81.795,"l":81.68,"n":32,"o":81.785,"t":"2026-10-09T15:15:00Z","v":4133,"vw":81.742729},{"c":81.652,"h":81.74,"l":81.65,"n":17,"o":81.69,"t":"2026-10-09T15:30:00Z","v":1708,"vw":81.688275},{"c":81.6388,"h":81.6999,"l":81.59,"n":14,"o":81.645,"t":"2026-10-09T15:45:00Z","v":1762,"vw":81.649856},{"c":81.0525,"h":81.54,"l":81.01,"n":61,"o":81.54,"t":"2026-10-09T16:00:00Z","v":4255,"vw":81.339133},{"c":80.83,"h":81.13,"l":80.83,"n":21,"o":81,"t":"2026-10-09T16:15:00Z","v":2846,"vw":81.001361},{"c":80.69,"h":80.845,"l":80.54,"n":79,"o":80.82,"t":"2026-10-09T16:30:00Z","v":8805,"vw":80.7279},{"c":80.675,"h":80.77,"l":80.6001,"n":24,"o":80.77,"t":"2026-10-09T16:45:00Z","v":2792,"vw":80.694015},{"c":80.66,"h":80.72,"l":80.5969,"n":49,"o":80.72,"t":"2026-10-09T17:00:00Z","v":5707,"vw":80.617933},{"c":80.65,"h":80.73,"l":80.59,"n":109,"o":80.6599,"t":"2026-10-09T17:15:00Z","v":10314,"vw":80.669594},{"c":80.8,"h":80.8,"l":80.67,"n":27,"o":80.675,"t":"2026-10-09T17:30:00Z","v":2418,"vw":80.722721},{"c":80.765,"h":80.82,"l":80.59,"n":20,"o":80.66,"t":"2026-10-09T17:45:00Z","v":1298,"vw":80.722385},{"c":80.57,"h":80.84,"l":80.57,"n":12,"o":80.835,"t":"2026-10-09T18:00:00Z","v":773,"vw":80.710493},{"c":80.49,"h":80.585,"l":80.49,"n":32,"o":80.56,"t":"2026-10-09T18:15:00Z","v":1596,"vw":80.533903},{"c":80.425,"h":80.515,"l":80.425,"n":59,"o":80.48,"t":"2026-10-09T18:30:00Z","v":2563,"vw":80.458155},{"c":80.43,"h":80.51,"l":80.43,"n":6,"o":80.48,"t":"2026-10-09T18:45:00Z","v":925,"vw":80.493333},{"c":80.47,"h":80.47,"l":80.38,"n":56,"o":80.405,"t":"2026-10-09T19:00:00Z","v":3235,"vw":80.437504},{"c":80.545,"h":80.57,"l":80.4401,"n":71,"o":80.46,"t":"2026-10-09T19:15:00Z","v":5042,"vw":80.532195},{"c":80.54,"h":80.67,"l":80.51,"n":298,"o":80.57,"t":"2026-10-09T19:30:00Z","v":33365,"vw":80.604711},{"c":80.56,"h":80.585,"l":80.374,"n":739,"o":80.53,"t":"2026-10-09T19:45:00Z","v":66460,"vw":80.47306},{"c":80.46,"h":80.46,"l":80.46,"n":7,"o":80.46,"t":"2026-10-09T20:00:00Z","v":290,"vw":80.46},{"c":80.52,"h":80.55,"l":80.31,"n":189,"o":80.31,"t":"2026-10-12T13:30:00Z","v":25074,"vw":80.467491},{"c":80.41,"h":80.61,"l":80.37,"n":161,"o":80.6,"t":"2026-10-12T13:45:00Z","v":17292,"vw":80.479503},{"c":80.59,"h":80.59,"l":80.42,"n":51,"o":80.4649,"t":"2026-10-12T14:00:00Z","v":4765,"vw":80.495953},{"c":80.565,"h":80.565,"l":80.52,"n":18,"o":80.53,"t":"2026-10-12T14:15:00Z","v":654,"vw":80.53625},{"c":80.57,"h":80.6,"l":80.52,"n":44,"o":80.6,"t":"2026-10-12T14:30:00Z","v":4086,"vw":80.562779},{"c":80.59,"h":80.64,"l":80.55,"n":14,"o":80.55,"t":"2026-10-12T14:45:00Z","v":1848,"vw":80.561111},{"c":80.59,"h":80.63,"l":80.575,"n":20,"o":80.575,"t":"2026-10-12T15:00:00Z","v":1764,"vw":80.595714},{"c":80.71,"h":80.735,"l":80.682,"n":23,"o":80.7,"t":"2026-10-12T15:15:00Z","v":2035,"vw":80.705745},{"c":80.76,"h":80.77,"l":80.7,"n":11,"o":80.7,"t":"2026-10-12T15:30:00Z","v":828,"vw":80.735714},{"c":80.72,"h":80.75,"l":80.72,"n":16,"o":80.74,"t":"2026-10-12T15:45:00Z","v":959,"vw":80.74},{"c":80.74,"h":80.76,"l":80.67,"n":12,"o":80.76,"t":"2026-10-12T16:00:00Z","v":472,"vw":80.719383},{"c":80.705,"h":80.7977,"l":80.705,"n":13,"o":80.7977,"t":"2026-10-12T16:15:00Z","v":2236,"vw":80.732795},{"c":80.73,"h":80.73,"l":80.67,"n":16,"o":80.69,"t":"2026-10-12T16:30:00Z","v":2418,"vw":80.703675},{"c":80.62,"h":80.7,"l":80.61,"n":13,"o":80.7,"t":"2026-10-12T16:45:00Z","v":1350,"vw":80.63837},{"c":80.67,"h":80.67,"l":80.65,"n":10,"o":80.65,"t":"2026-10-12T17:00:00Z","v":716,"vw":80.654024},{"c":80.65,"h":80.65,"l":80.63,"n":10,"o":80.63,"t":"2026-10-12T17:15:00Z","v":816,"vw":80.6375},{"c":80.61,"h":80.6914,"l":80.61,"n":7,"o":80.61,"t":"2026-10-12T17:30:00Z","v":453,"vw":80.634933},{"c":80.63,"h":80.63,"l":80.605,"n":10,"o":80.605,"t":"2026-10-12T17:45:00Z","v":595,"vw":80.611849},{"c":80.66,"h":80.695,"l":80.64,"n":106,"o":80.66,"t":"2026-10-12T18:00:00Z","v":8004,"vw":80.663947},{"c":80.62,"h":80.68,"l":80.62,"n":30,"o":80.67,"t":"2026-10-12T18:15:00Z","v":1597,"vw":80.649423},{"c":80.59,"h":80.61,"l":80.565,"n":33,"o":80.5725,"t":"2026-10-12T18:30:00Z","v":2316,"vw":80.582714},{"c":80.595,"h":80.61,"l":80.51,"n":37,"o":80.61,"t":"2026-10-12T18:45:00Z","v":3271,"vw":80.574031},{"c":80.69,"h":80.7,"l":80.65,"n":15,"o":80.65,"t":"2026-10-12T19:00:00Z","v":1937,"vw":80.665789},{"c":80.69,"h":80.73,"l":80.64,"n":25,"o":80.65,"t":"2026-10-12T19:15:00Z","v":2294,"vw":80.662828},{"c":80.795,"h":80.795,"l":80.68,"n":29,"o":80.68,"t":"2026-10-12T19:30:00Z","v":2248,"vw":80.747824},{"c":80.88,"h":80.88,"l":80.71,"n":90,"o":80.74,"t":"2026-10-12T19:45:00Z","v":3674,"vw":80.778868},{"c":80.83,"h":80.83,"l":80.83,"n":7,"o":80.83,"t":"2026-10-12T20:00:00Z","v":823,"vw":80.83},{"c":80.51,"h":80.68,"l":80.51,"n":2,"o":80.68,"t":"2026-10-13T10:15:00Z","v":1013,"vw":80.542389},{"c":81.44,"h":81.53,"l":81.39,"n":58,"o":81.39,"t":"2026-10-13T13:30:00Z","v":5661,"vw":81.440698},{"c":81.34,"h":81.415,"l":81.34,"n":21,"o":81.4,"t":"2026-10-13T13:45:00Z","v":1119,"vw":81.389722},{"c":81.19,"h":81.2,"l":81.05,"n":32,"o":81.2,"t":"2026-10-13T14:00:00Z","v":2104,"vw":81.15375},{"c":81.21,"h":81.29,"l":81.16,"n":19,"o":81.28,"t":"2026-10-13T14:15:00Z","v":1131,"vw":81.218261},{"c":81.32,"h":81.3977,"l":81.23,"n":23,"o":81.23,"t":"2026-10-13T14:30:00Z","v":1915,"vw":81.324428},{"c":81.4,"h":81.43,"l":81.39,"n":15,"o":81.39,"t":"2026-10-13T14:45:00Z","v":2205,"vw":81.407619},{"c":81.44,"h":81.44,"l":81.33,"n":13,"o":81.33,"t":"2026-10-13T15:00:00Z","v":1280,"vw":81.395588},{"c":81.43,"h":81.47,"l":81.4,"n":19,"o":81.41,"t":"2026-10-13T15:15:00Z","v":7033,"vw":81.403731},{"c":81.475,"h":81.505,"l":81.43,"n":33,"o":81.43,"t":"2026-10-13T15:30:00Z","v":2318,"vw":81.480006},{"c":81.47,"h":81.58,"l":81.47,"n":6,"o":81.58,"t":"2026-10-13T15:45:00Z","v":432,"vw":81.525},{"c":81.505,"h":81.515,"l":81.4729,"n":6,"o":81.4729,"t":"2026-10-13T16:00:00Z","v":890,"vw":81.482352},{"c":81.42,"h":81.49,"l":81.42,"n":12,"o":81.49,"t":"2026-10-13T16:15:00Z","v":655,"vw":81.45},{"c":81.5,"h":81.5,"l":81.35,"n":11,"o":81.395,"t":"2026-10-13T16:30:00Z","v":1684,"vw":81.387406},{"c":81.54,"h":81.54,"l":81.49,"n":11,"o":81.49,"t":"2026-10-13T16:45:00Z","v":652,"vw":81.503591},{"c":81.53,"h":81.53,"l":81.53,"n":2,"o":81.53,"t":"2026-10-13T17:00:00Z","v":114,"vw":81.53},{"c":81.58,"h":81.58,"l":81.52,"n":7,"o":81.52,"t":"2026-10-13T17:15:00Z","v":1428,"vw":81.558511},{"c":81.68,"h":81.7,"l":81.68,"n":6,"o":81.69,"t":"2026-10-13T17:30:00Z","v":576,"vw":81.688},{"c":81.73,"h":81.74,"l":81.73,"n":3,"o":81.74,"t":"2026-10-13T17:45:00Z","v":201,"vw":81.735},{"c":81.87,"h":81.99,"l":81.7,"n":9,"o":81.785,"t":"2026-10-13T18:00:00Z","v":1439,"vw":81.840235},{"c":81.865,"h":81.875,"l":81.84,"n":8,"o":81.84,"t":"2026-10-13T18:15:00Z","v":443,"vw":81.860957},{"c":81.99,"h":81.99,"l":81.899,"n":12,"o":81.899,"t":"2026-10-13T18:30:00Z","v":743,"vw":81.964462},{"c":82.02,"h":82.05,"l":82,"n":42,"o":82,"t":"2026-10-13T18:45:00Z","v":2274,"vw":82.021933},{"c":81.97,"h":82.05,"l":81.96,"n":21,"o":82.05,"t":"2026-10-13T19:00:00Z","v":2189,"vw":82.006026},{"c":82,"h":82.09,"l":82,"n":50,"o":82.05,"t":"2026-10-13T19:15:00Z","v":2349,"vw":82.043502},{"c":81.921,"h":81.97,"l":81.9,"n":66,"o":81.95,"t":"2026-10-13T19:30:00Z","v":8947,"vw":81.925249},{"c":81.97,"h":82,"l":81.92,"n":84,"o":81.925,"t":"2026-10-13T19:45:00Z","v":4032,"vw":81.951182},{"c":81.97,"h":81.97,"l":81.97,"n":6,"o":81.97,"t":"2026-10-13T20:00:00Z","v":566,"vw":81.97},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-14T09:45:00Z","v":400,"vw":82},{"c":82.08,"h":82.08,"l":82.08,"n":3,"o":82.08,"t":"2026-10-14T13:15:00Z","v":200,"vw":82.08},{"c":82.14,"h":82.4,"l":82.02,"n":177,"o":82.17,"t":"2026-10-14T13:30:00Z","v":13050,"vw":82.199212},{"c":81.95,"h":82.16,"l":81.95,"n":81,"o":82.11,"t":"2026-10-14T13:45:00Z","v":8401,"vw":82.0361},{"c":81.87,"h":81.925,"l":81.77,"n":80,"o":81.9,"t":"2026-10-14T14:00:00Z","v":7313,"vw":81.838757},{"c":81.88,"h":81.96,"l":81.86,"n":56,"o":81.86,"t":"2026-10-14T14:15:00Z","v":5144,"vw":81.89307},{"c":81.83,"h":81.93,"l":81.83,"n":53,"o":81.92,"t":"2026-10-14T14:30:00Z","v":4908,"vw":81.889293},{"c":81.73,"h":81.84,"l":81.705,"n":85,"o":81.79,"t":"2026-10-14T14:45:00Z","v":7251,"vw":81.760352},{"c":81.695,"h":81.72,"l":81.635,"n":65,"o":81.67,"t":"2026-10-14T15:00:00Z","v":4875,"vw":81.676513},{"c":81.765,"h":81.8099,"l":81.655,"n":77,"o":81.705,"t":"2026-10-14T15:15:00Z","v":6868,"vw":81.721885},{"c":81.76,"h":81.85,"l":81.75,"n":41,"o":81.81,"t":"2026-10-14T15:30:00Z","v":5150,"vw":81.795815},{"c":81.765,"h":81.8,"l":81.73,"n":35,"o":81.8,"t":"2026-10-14T15:45:00Z","v":3398,"vw":81.745225},{"c":81.73,"h":81.9,"l":81.725,"n":54,"o":81.795,"t":"2026-10-14T16:00:00Z","v":5476,"vw":81.823882},{"c":81.855,"h":81.855,"l":81.695,"n":36,"o":81.72,"t":"2026-10-14T16:15:00Z","v":2389,"vw":81.78471},{"c":82.03,"h":82.03,"l":81.92,"n":30,"o":81.92,"t":"2026-10-14T16:30:00Z","v":6865,"vw":81.973824},{"c":81.9701,"h":82.06,"l":81.9701,"n":12,"o":82.036,"t":"2026-10-14T16:45:00Z","v":1799,"vw":82.014312},{"c":82.045,"h":82.05,"l":82.02,"n":28,"o":82.05,"t":"2026-10-14T17:00:00Z","v":2104,"vw":82.041274},{"c":82.15,"h":82.15,"l":82.02,"n":55,"o":82.05,"t":"2026-10-14T17:15:00Z","v":4981,"vw":82.064113},{"c":82.105,"h":82.105,"l":82.07,"n":106,"o":82.08,"t":"2026-10-14T17:30:00Z","v":53402,"vw":82.082709},{"c":81.995,"h":82.095,"l":81.995,"n":139,"o":82.095,"t":"2026-10-14T17:45:00Z","v":12356,"vw":82.056382},{"c":82.14,"h":82.14,"l":82,"n":18,"o":82.02,"t":"2026-10-14T18:00:00Z","v":1639,"vw":82.089138},{"c":82.15,"h":82.2,"l":82.145,"n":31,"o":82.18,"t":"2026-10-14T18:15:00Z","v":2991,"vw":82.159738},{"c":82.24,"h":82.24,"l":82.17,"n":74,"o":82.19,"t":"2026-10-14T18:30:00Z","v":8725,"vw":82.206166},{"c":82.3,"h":82.3,"l":82.16,"n":148,"o":82.205,"t":"2026-10-14T18:45:00Z","v":17164,"vw":82.241646},{"c":82.2,"h":82.3,"l":82.18,"n":145,"o":82.24,"t":"2026-10-14T19:00:00Z","v":26781,"vw":82.245746},{"c":82.24,"h":82.3,"l":82.21,"n":47,"o":82.25,"t":"2026-10-14T19:15:00Z","v":4674,"vw":82.260856},{"c":82.18,"h":82.25,"l":82.18,"n":81,"o":82.2,"t":"2026-10-14T19:30:00Z","v":4624,"vw":82.228154},{"c":82.23,"h":82.26,"l":82.13,"n":287,"o":82.19,"t":"2026-10-14T19:45:00Z","v":16883,"vw":82.190755},{"c":82.18,"h":82.18,"l":82.18,"n":5,"o":82.18,"t":"2026-10-14T20:00:00Z","v":2290,"vw":82.18},{"c":82.29,"h":82.29,"l":82.22,"n":4,"o":82.22,"t":"2026-10-15T13:15:00Z","v":816,"vw":82.239025},{"c":81.845,"h":82.41,"l":81.83,"n":209,"o":82.29,"t":"2026-10-15T13:30:00Z","v":20393,"vw":82.094906},{"c":82.18,"h":82.18,"l":81.78,"n":84,"o":81.81,"t":"2026-10-15T13:45:00Z","v":13972,"vw":81.939392},{"c":82.41,"h":82.42,"l":82.11,"n":59,"o":82.12,"t":"2026-10-15T14:00:00Z","v":23310,"vw":82.356035},{"c":82.24,"h":82.45,"l":82.24,"n":64,"o":82.39,"t":"2026-10-15T14:15:00Z","v":4554,"vw":82.372748},{"c":82.4501,"h":82.51,"l":82.1424,"n":26,"o":82.225,"t":"2026-10-15T14:30:00Z","v":3106,"vw":82.434366},{"c":82.465,"h":82.62,"l":82.46,"n":81,"o":82.55,"t":"2026-10-15T14:45:00Z","v":7284,"vw":82.576578},{"c":82.51,"h":82.53,"l":82.475,"n":27,"o":82.5,"t":"2026-10-15T15:00:00Z","v":2246,"vw":82.504211},{"c":82.45,"h":82.48,"l":82.3803,"n":8,"o":82.3803,"t":"2026-10-15T15:15:00Z","v":545,"vw":82.44906},{"c":82.505,"h":82.58,"l":82.42,"n":59,"o":82.46,"t":"2026-10-15T15:30:00Z","v":5067,"vw":82.472679},{"c":82.39,"h":82.55,"l":82.375,"n":56,"o":82.495,"t":"2026-10-15T15:45:00Z","v":4943,"vw":82.464801},{"c":82.32,"h":82.32,"l":82.26,"n":24,"o":82.295,"t":"2026-10-15T16:00:00Z","v":5550,"vw":82.303424},{"c":82.37,"h":82.37,"l":82.285,"n":33,"o":82.285,"t":"2026-10-15T16:15:00Z","v":1289,"vw":82.315195},{"c":82.35,"h":82.44,"l":82.31,"n":40,"o":82.43,"t":"2026-10-15T16:30:00Z","v":5721,"vw":82.384587},{"c":82.275,"h":82.345,"l":82.22,"n":60,"o":82.345,"t":"2026-10-15T16:45:00Z","v":4822,"vw":82.241638},{"c":82.225,"h":82.28,"l":82.2,"n":40,"o":82.28,"t":"2026-10-15T17:00:00Z","v":3676,"vw":82.241994},{"c":82.22,"h":82.23,"l":82.22,"n":7,"o":82.22,"t":"2026-10-15T17:15:00Z","v":372,"vw":82.222882},{"c":82.23,"h":82.3,"l":82.17,"n":55,"o":82.24,"t":"2026-10-15T17:30:00Z","v":3778,"vw":82.245468},{"c":82.29,"h":82.29,"l":82.245,"n":16,"o":82.25,"t":"2026-10-15T17:45:00Z","v":3397,"vw":82.249555},{"c":82.3,"h":82.3199,"l":82.27,"n":46,"o":82.27,"t":"2026-10-15T18:00:00Z","v":3051,"vw":82.301615},{"c":82.21,"h":82.275,"l":82.21,"n":17,"o":82.275,"t":"2026-10-15T18:15:00Z","v":1262,"vw":82.222528},{"c":82.19,"h":82.26,"l":82.1301,"n":33,"o":82.21,"t":"2026-10-15T18:30:00Z","v":2694,"vw":82.188176},{"c":82.11,"h":82.22,"l":82.11,"n":18,"o":82.22,"t":"2026-10-15T18:45:00Z","v":1122,"vw":82.173685},{"c":82.19,"h":82.2025,"l":82.115,"n":71,"o":82.15895,"t":"2026-10-15T19:00:00Z","v":4478,"vw":82.169776},{"c":82.12,"h":82.17,"l":82.08,"n":50,"o":82.17,"t":"2026-10-15T19:15:00Z","v":2042,"vw":82.136418},{"c":82.06,"h":82.175,"l":82.03,"n":135,"o":82.13,"t":"2026-10-15T19:30:00Z","v":8621,"vw":82.120017},{"c":82.1,"h":82.16,"l":82.03,"n":391,"o":82.09,"t":"2026-10-15T19:45:00Z","v":34376,"vw":82.109585},{"c":82.14,"h":82.14,"l":82.14,"n":7,"o":82.14,"t":"2026-10-15T20:00:00Z","v":703,"vw":82.14},{"c":82.5,"h":82.605,"l":82.31,"n":76,"o":82.31,"t":"2026-10-16T13:30:00Z","v":8575,"vw":82.496696},{"c":82.37,"h":82.5,"l":82.37,"n":20,"o":82.45,"t":"2026-10-16T13:45:00Z","v":1732,"vw":82.456261},{"c":82.28,"h":82.43,"l":82.28,"n":17,"o":82.32,"t":"2026-10-16T14:00:00Z","v":1721,"vw":82.389433},{"c":82.1,"h":82.21,"l":82.1,"n":22,"o":82.1775,"t":"2026-10-16T14:15:00Z","v":1752,"vw":82.157368},{"c":82,"h":82.18,"l":82,"n":51,"o":82.06,"t":"2026-10-16T14:30:00Z","v":4720,"vw":82.047453},{"c":82.0212,"h":82.045,"l":81.93,"n":23,"o":81.98,"t":"2026-10-16T14:45:00Z","v":1921,"vw":81.999965},{"c":81.98,"h":82.1,"l":81.98,"n":41,"o":82.07,"t":"2026-10-16T15:00:00Z","v":2927,"vw":82.036171},{"c":81.89,"h":81.93,"l":81.86,"n":12,"o":81.93,"t":"2026-10-16T15:15:00Z","v":800,"vw":81.902857},{"c":81.77,"h":81.92,"l":81.77,"n":13,"o":81.86,"t":"2026-10-16T15:30:00Z","v":888,"vw":81.856486},{"c":81.8931,"h":82.01,"l":81.84,"n":17,"o":81.84,"t":"2026-10-16T15:45:00Z","v":2583,"vw":81.890897},{"c":81.7501,"h":81.9,"l":81.7501,"n":19,"o":81.81,"t":"2026-10-16T16:00:00Z","v":1583,"vw":81.82933},{"c":81.84,"h":81.88,"l":81.81,"n":18,"o":81.88,"t":"2026-10-16T16:15:00Z","v":1233,"vw":81.843358},{"c":81.83,"h":81.86,"l":81.81,"n":11,"o":81.86,"t":"2026-10-16T16:30:00Z","v":911,"vw":81.825789},{"c":81.91,"h":81.96,"l":81.86,"n":35,"o":81.915,"t":"2026-10-16T16:45:00Z","v":1605,"vw":81.89437},{"c":81.67,"h":81.73,"l":81.66,"n":10,"o":81.66,"t":"2026-10-16T17:00:00Z","v":532,"vw":81.685},{"c":81.78,"h":81.78,"l":81.55,"n":36,"o":81.6,"t":"2026-10-16T17:15:00Z","v":6244,"vw":81.621568},{"c":81.79,"h":81.83,"l":81.715,"n":13,"o":81.715,"t":"2026-10-16T17:30:00Z","v":1485,"vw":81.769727},{"c":81.69,"h":81.82,"l":81.69,"n":62,"o":81.8,"t":"2026-10-16T17:45:00Z","v":6000,"vw":81.768108},{"c":81.65,"h":81.7,"l":81.64,"n":73,"o":81.68,"t":"2026-10-16T18:00:00Z","v":9023,"vw":81.669289},{"c":81.65,"h":81.65,"l":81.55,"n":34,"o":81.62,"t":"2026-10-16T18:15:00Z","v":5996,"vw":81.580764},{"c":81.73,"h":81.73,"l":81.59,"n":64,"o":81.63,"t":"2026-10-16T18:30:00Z","v":3045,"vw":81.652757},{"c":81.67,"h":81.75,"l":81.61,"n":46,"o":81.705,"t":"2026-10-16T18:45:00Z","v":5799,"vw":81.689285},{"c":81.75,"h":81.75,"l":81.67,"n":39,"o":81.67,"t":"2026-10-16T19:00:00Z","v":1925,"vw":81.684737},{"c":81.77,"h":81.77,"l":81.75,"n":17,"o":81.77,"t":"2026-10-16T19:15:00Z","v":1608,"vw":81.765693},{"c":81.69,"h":81.7898,"l":81.69,"n":38,"o":81.7501,"t":"2026-10-16T19:30:00Z","v":2623,"vw":81.752598},{"c":81.79,"h":81.82,"l":81.71,"n":123,"o":81.73,"t":"2026-10-16T19:45:00Z","v":4991,"vw":81.763575},{"c":81.79,"h":81.79,"l":81.79,"n":4,"o":81.79,"t":"2026-10-16T20:00:00Z","v":401,"vw":81.79},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-19T08:45:00Z","v":100,"vw":82.01},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-19T09:45:00Z","v":100,"vw":82.88},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-19T12:00:00Z","v":100,"vw":82.7},{"c":81.59,"h":81.67,"l":81.59,"n":13,"o":81.66,"t":"2026-10-19T13:15:00Z","v":1662,"vw":81.640952},{"c":81.59,"h":81.79,"l":81.49,"n":437,"o":81.68,"t":"2026-10-19T13:30:00Z","v":43356,"vw":81.599032},{"c":81.43,"h":81.59,"l":81.34,"n":226,"o":81.59,"t":"2026-10-19T13:45:00Z","v":16384,"vw":81.408441},{"c":81.3304,"h":81.4594,"l":81.3,"n":128,"o":81.405,"t":"2026-10-19T14:00:00Z","v":17547,"vw":81.368941},{"c":81.255,"h":81.43,"l":81.165,"n":154,"o":81.34,"t":"2026-10-19T14:15:00Z","v":19051,"vw":81.329623},{"c":80.92,"h":81.2722,"l":80.92,"n":220,"o":81.2722,"t":"2026-10-19T14:30:00Z","v":15862,"vw":81.066518},{"c":80.835,"h":80.91,"l":80.78,"n":118,"o":80.91,"t":"2026-10-19T14:45:00Z","v":12859,"vw":80.84149},{"c":80.86,"h":80.89,"l":80.78,"n":106,"o":80.87,"t":"2026-10-19T15:00:00Z","v":9236,"vw":80.846535},{"c":80.98,"h":81.015,"l":80.81,"n":153,"o":80.82,"t":"2026-10-19T15:15:00Z","v":10630,"vw":80.902313},{"c":80.9,"h":81.0365,"l":80.9,"n":188,"o":80.98,"t":"2026-10-19T15:30:00Z","v":11963,"vw":80.960707},{"c":80.9,"h":81,"l":80.88,"n":201,"o":80.9,"t":"2026-10-19T15:45:00Z","v":17928,"vw":80.907426},{"c":80.83,"h":80.915,"l":80.8,"n":162,"o":80.89,"t":"2026-10-19T16:00:00Z","v":15455,"vw":80.851365},{"c":80.77,"h":80.835,"l":80.74,"n":171,"o":80.82,"t":"2026-10-19T16:15:00Z","v":23026,"vw":80.769435},{"c":80.85,"h":80.87,"l":80.79,"n":21,"o":80.815,"t":"2026-10-19T16:30:00Z","v":1237,"vw":80.82875},{"c":80.75,"h":80.85,"l":80.73,"n":85,"o":80.81,"t":"2026-10-19T16:45:00Z","v":11348,"vw":80.789362},{"c":80.76,"h":80.78,"l":80.75,"n":18,"o":80.76,"t":"2026-10-19T17:00:00Z","v":3551,"vw":80.775355},{"c":80.79,"h":80.82,"l":80.76,"n":65,"o":80.76,"t":"2026-10-19T17:15:00Z","v":9632,"vw":80.790692},{"c":80.87,"h":80.87,"l":80.76,"n":101,"o":80.79,"t":"2026-10-19T17:30:00Z","v":14364,"vw":80.794847},{"c":80.87,"h":80.915,"l":80.82,"n":143,"o":80.86,"t":"2026-10-19T17:45:00Z","v":18920,"vw":80.849408},{"c":80.83,"h":80.89,"l":80.83,"n":122,"o":80.885,"t":"2026-10-19T18:00:00Z","v":17979,"vw":80.849564},{"c":80.94,"h":80.98,"l":80.825,"n":58,"o":80.84,"t":"2026-10-19T18:15:00Z","v":6740,"vw":80.847514},{"c":80.79,"h":80.8787,"l":80.74,"n":36,"o":80.85,"t":"2026-10-19T18:30:00Z","v":5205,"vw":80.781087},{"c":80.86,"h":80.9393,"l":80.8,"n":72,"o":80.87,"t":"2026-10-19T18:45:00Z","v":6422,"vw":80.854269},{"c":80.79,"h":80.9,"l":80.78,"n":160,"o":80.86,"t":"2026-10-19T19:00:00Z","v":14373,"vw":80.816793},{"c":80.79,"h":80.835,"l":80.76,"n":198,"o":80.79,"t":"2026-10-19T19:15:00Z","v":22743,"vw":80.805678},{"c":80.78,"h":80.8999,"l":80.78,"n":248,"o":80.79,"t":"2026-10-19T19:30:00Z","v":26273,"vw":80.821245},{"c":80.73,"h":80.8296,"l":80.68,"n":536,"o":80.75,"t":"2026-10-19T19:45:00Z","v":53603,"vw":80.737591},{"c":80.66,"h":80.69,"l":80.66,"n":20,"o":80.69,"t":"2026-10-19T20:00:00Z","v":1178,"vw":80.684622},{"c":81.01,"h":81.17,"l":80.88,"n":85,"o":80.88,"t":"2026-10-20T13:30:00Z","v":14677,"vw":80.979393},{"c":80.97,"h":81.06,"l":80.9433,"n":27,"o":81.06,"t":"2026-10-20T13:45:00Z","v":994,"vw":81.006915},{"c":81.0114,"h":81.0114,"l":80.83,"n":31,"o":80.89,"t":"2026-10-20T14:00:00Z","v":1601,"vw":80.921312},{"c":81.1,"h":81.1,"l":80.96,"n":27,"o":80.96,"t":"2026-10-20T14:15:00Z","v":4362,"vw":81.048839},{"c":80.99,"h":81.15,"l":80.94,"n":65,"o":81.15,"t":"2026-10-20T14:30:00Z","v":3758,"vw":81.033202},{"c":81.125,"h":81.125,"l":80.97,"n":80,"o":80.97,"t":"2026-10-20T14:45:00Z","v":9265,"vw":81.090788},{"c":80.965,"h":81.07,"l":80.965,"n":46,"o":81.05,"t":"2026-10-20T15:00:00Z","v":2113,"vw":81.025518},{"c":81,"h":81.2,"l":80.96,"n":62,"o":81.01,"t":"2026-10-20T15:15:00Z","v":5272,"vw":81.03135},{"c":81,"h":81,"l":80.89,"n":71,"o":80.91,"t":"2026-10-20T15:30:00Z","v":8794,"vw":80.93709},{"c":80.98,"h":81,"l":80.92,"n":20,"o":80.95,"t":"2026-10-20T15:45:00Z","v":3988,"vw":80.980126},{"c":81.01,"h":81.035,"l":80.98,"n":32,"o":81,"t":"2026-10-20T16:00:00Z","v":1802,"vw":81.011105},{"c":81.03,"h":81.1,"l":80.97,"n":32,"o":81.03,"t":"2026-10-20T16:15:00Z","v":3575,"vw":81.032606},{"c":81.145,"h":81.1757,"l":81.09,"n":17,"o":81.15,"t":"2026-10-20T16:30:00Z","v":2010,"vw":81.138367},{"c":81.0678,"h":81.16,"l":81.0678,"n":18,"o":81.09,"t":"2026-10-20T16:45:00Z","v":1099,"vw":81.108392},{"c":80.96,"h":81.0325,"l":80.96,"n":28,"o":80.994,"t":"2026-10-20T17:00:00Z","v":1016,"vw":80.994357},{"c":81.06,"h":81.08,"l":80.99,"n":17,"o":81.08,"t":"2026-10-20T17:15:00Z","v":856,"vw":81.021667},{"c":81,"h":81.05,"l":80.99,"n":17,"o":81.05,"t":"2026-10-20T17:30:00Z","v":1096,"vw":81.013187},{"c":81.04,"h":81.09,"l":81.025,"n":34,"o":81.025,"t":"2026-10-20T17:45:00Z","v":1580,"vw":81.053983},{"c":81.22,"h":81.31,"l":81.11,"n":17,"o":81.15,"t":"2026-10-20T18:00:00Z","v":937,"vw":81.197081},{"c":81.1,"h":81.27,"l":81.1,"n":51,"o":81.2,"t":"2026-10-20T18:15:00Z","v":3853,"vw":81.191882},{"c":81.1,"h":81.15,"l":81.065,"n":76,"o":81.15,"t":"2026-10-20T18:30:00Z","v":5840,"vw":81.11187},{"c":81.16,"h":81.2,"l":81.12,"n":34,"o":81.2,"t":"2026-10-20T18:45:00Z","v":1899,"vw":81.156337},{"c":81.17,"h":81.23,"l":81.12,"n":55,"o":81.23,"t":"2026-10-20T19:00:00Z","v":4494,"vw":81.176638},{"c":81.14,"h":81.18,"l":81.1,"n":24,"o":81.1,"t":"2026-10-20T19:15:00Z","v":1920,"vw":81.141081},{"c":81.13,"h":81.21,"l":81.1,"n":66,"o":81.13,"t":"2026-10-20T19:30:00Z","v":4843,"vw":81.141268},{"c":81.17,"h":81.205,"l":81.1,"n":141,"o":81.14,"t":"2026-10-20T19:45:00Z","v":4196,"vw":81.153818},{"c":81.209,"h":81.209,"l":81.12,"n":9,"o":81.12,"t":"2026-10-20T20:00:00Z","v":1445,"vw":81.126193},{"c":81.22,"h":81.52,"l":81.22,"n":87,"o":81.45,"t":"2026-10-21T13:30:00Z","v":9116,"vw":81.435053},{"c":81.39,"h":81.39,"l":81.32,"n":3,"o":81.32,"t":"2026-10-21T13:45:00Z","v":210,"vw":81.355},{"c":81.25,"h":81.31,"l":81.21,"n":27,"o":81.29,"t":"2026-10-21T14:00:00Z","v":2268,"vw":81.228182},{"c":81,"h":81.02,"l":80.955,"n":16,"o":81.01,"t":"2026-10-21T14:15:00Z","v":2011,"vw":80.997753},{"c":81.06,"h":81.06,"l":81.06,"n":10,"o":81.06,"t":"2026-10-21T14:30:00Z","v":1531,"vw":81.06},{"c":81,"h":81.08,"l":80.94,"n":26,"o":80.94,"t":"2026-10-21T14:45:00Z","v":1190,"vw":81.026219},{"c":80.9499,"h":80.97,"l":80.915,"n":8,"o":80.93,"t":"2026-10-21T15:00:00Z","v":1316,"vw":80.932126},{"c":80.92,"h":80.94,"l":80.9,"n":11,"o":80.93,"t":"2026-10-21T15:15:00Z","v":1471,"vw":80.925357},{"c":80.91,"h":80.925,"l":80.91,"n":5,"o":80.925,"t":"2026-10-21T15:30:00Z","v":605,"vw":80.919},{"c":80.915,"h":80.915,"l":80.915,"n":4,"o":80.915,"t":"2026-10-21T15:45:00Z","v":1615,"vw":80.915},{"c":80.89,"h":80.91,"l":80.8396,"n":31,"o":80.8396,"t":"2026-10-21T16:00:00Z","v":1878,"vw":80.884009},{"c":80.92,"h":80.92,"l":80.84,"n":37,"o":80.89,"t":"2026-10-21T16:15:00Z","v":5684,"vw":80.879433},{"c":80.895,"h":80.895,"l":80.86,"n":13,"o":80.89,"t":"2026-10-21T16:30:00Z","v":1012,"vw":80.881747},{"c":80.945,"h":80.945,"l":80.94,"n":6,"o":80.94,"t":"2026-10-21T16:45:00Z","v":756,"vw":80.941546},{"c":80.895,"h":80.895,"l":80.81,"n":7,"o":80.89,"t":"2026-10-21T17:00:00Z","v":2030,"vw":80.877338},{"c":80.945,"h":80.945,"l":80.9,"n":5,"o":80.9,"t":"2026-10-21T17:15:00Z","v":1512,"vw":80.905655},{"c":81.01,"h":81.07,"l":80.99,"n":8,"o":80.99,"t":"2026-10-21T17:30:00Z","v":532,"vw":81.020254},{"c":81.025,"h":81.1,"l":80.95,"n":21,"o":80.95,"t":"2026-10-21T17:45:00Z","v":1278,"vw":81.020022},{"c":81.04,"h":81.06,"l":81.025,"n":10,"o":81.025,"t":"2026-10-21T18:00:00Z","v":1434,"vw":81.032336},{"c":81.04,"h":81.04,"l":81,"n":17,"o":81.03,"t":"2026-10-21T18:15:00Z","v":1054,"vw":81.024083},{"c":81.07,"h":81.16,"l":80.945,"n":14,"o":80.945,"t":"2026-10-21T18:30:00Z","v":1608,"vw":80.984051},{"c":80.98,"h":81.0662,"l":80.96,"n":27,"o":81.02,"t":"2026-10-21T18:45:00Z","v":3361,"vw":81.003618},{"c":80.93,"h":80.99,"l":80.866,"n":11,"o":80.866,"t":"2026-10-21T19:00:00Z","v":1159,"vw":80.8932},{"c":81.05,"h":81.05,"l":80.9101,"n":17,"o":80.9826,"t":"2026-10-21T19:15:00Z","v":3325,"vw":80.958681},{"c":81.115,"h":81.14,"l":81.06,"n":25,"o":81.077,"t":"2026-10-21T19:30:00Z","v":2262,"vw":81.11317},{"c":81.31,"h":81.34,"l":81.06,"n":405,"o":81.12,"t":"2026-10-21T19:45:00Z","v":48050,"vw":81.204368},{"c":81.31,"h":81.31,"l":81.31,"n":5,"o":81.31,"t":"2026-10-21T20:00:00Z","v":40773,"vw":81.31},{"c":80.65,"h":80.93,"l":80.65,"n":212,"o":80.93,"t":"2026-10-22T13:30:00Z","v":26962,"vw":80.845541},{"c":80.73,"h":80.8614,"l":80.511,"n":45,"o":80.54,"t":"2026-10-22T13:45:00Z","v":2849,"vw":80.689943},{"c":80.66,"h":80.735,"l":80.66,"n":19,"o":80.73,"t":"2026-10-22T14:00:00Z","v":2049,"vw":80.684616},{"c":80.64,"h":80.88,"l":80.64,"n":28,"o":80.67,"t":"2026-10-22T14:15:00Z","v":4050,"vw":80.733339},{"c":80.6,"h":80.6,"l":80.52,"n":16,"o":80.53,"t":"2026-10-22T14:30:00Z","v":1555,"vw":80.543214},{"c":80.6,"h":80.627,"l":80.59,"n":6,"o":80.59,"t":"2026-10-22T14:45:00Z","v":499,"vw":80.610879},{"c":80.63,"h":80.76,"l":80.62,"n":15,"o":80.64,"t":"2026-10-22T15:00:00Z","v":2282,"vw":80.709906},{"c":80.7675,"h":80.7675,"l":80.68,"n":29,"o":80.705,"t":"2026-10-22T15:15:00Z","v":2468,"vw":80.720841},{"c":80.72,"h":80.72,"l":80.63,"n":23,"o":80.65,"t":"2026-10-22T15:30:00Z","v":2058,"vw":80.67063},{"c":80.93,"h":80.93,"l":80.78,"n":20,"o":80.78,"t":"2026-10-22T15:45:00Z","v":1517,"vw":80.861776},{"c":81.04,"h":81.04,"l":80.98,"n":14,"o":80.98,"t":"2026-10-22T16:00:00Z","v":692,"vw":81.0075},{"c":81.185,"h":81.22,"l":81.12,"n":7,"o":81.22,"t":"2026-10-22T16:15:00Z","v":524,"vw":81.192874},{"c":81.145,"h":81.145,"l":81.145,"n":1,"o":81.145,"t":"2026-10-22T16:30:00Z","v":101,"vw":81.145},{"c":81.2762,"h":81.2762,"l":81.06,"n":7,"o":81.06,"t":"2026-10-22T16:45:00Z","v":412,"vw":81.183558},{"c":81.14,"h":81.14,"l":81.0701,"n":13,"o":81.08,"t":"2026-10-22T17:00:00Z","v":1260,"vw":81.100009},{"c":81.08,"h":81.08,"l":81.08,"n":2,"o":81.08,"t":"2026-10-22T17:15:00Z","v":168,"vw":81.08},{"c":81.1665,"h":81.2851,"l":81.1638,"n":15,"o":81.25,"t":"2026-10-22T17:30:00Z","v":1852,"vw":81.184045},{"c":81.26,"h":81.26,"l":81.24,"n":3,"o":81.24,"t":"2026-10-22T17:45:00Z","v":282,"vw":81.25},{"c":81.19,"h":81.3,"l":81.19,"n":42,"o":81.245,"t":"2026-10-22T18:00:00Z","v":3777,"vw":81.241388},{"c":81.205,"h":81.2572,"l":81.19,"n":9,"o":81.2572,"t":"2026-10-22T18:30:00Z","v":955,"vw":81.210687},{"c":81.19,"h":81.2866,"l":81.1,"n":25,"o":81.2866,"t":"2026-10-22T18:45:00Z","v":2886,"vw":81.180023},{"c":81.19,"h":81.3294,"l":81.185,"n":13,"o":81.205,"t":"2026-10-22T19:00:00Z","v":799,"vw":81.230571},{"c":81.235,"h":81.235,"l":81.18,"n":10,"o":81.18,"t":"2026-10-22T19:15:00Z","v":837,"vw":81.218674},{"c":81.18,"h":81.25,"l":81.14,"n":73,"o":81.25,"t":"2026-10-22T19:30:00Z","v":5968,"vw":81.177044},{"c":81.215,"h":81.345,"l":81.13,"n":169,"o":81.14,"t":"2026-10-22T19:45:00Z","v":11749,"vw":81.224156},{"c":81.26,"h":81.26,"l":81.26,"n":5,"o":81.26,"t":"2026-10-22T20:00:00Z","v":1060,"vw":81.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.47330005514424944,"strike":90.52448361344044,"iv":0.29979214002043364,"gamma":0.025176363700439505,"theta":-0.024698818558044247,"vega":0.03774932438201637,"rho":0.005599770093157806,"breakevenPct":11.983489624150481},{"delta":0.15,"premium":1.0507241289874345,"strike":91.5397347322856,"iv":0.420531138331256,"gamma":0.02376927413296226,"theta":-0.04554666675285318,"vega":0.04881339897258427,"rho":0.008379076004555345,"breakevenPct":13.943464018303011},{"delta":0.2,"premium":1.62814820283062,"strike":92.55498585113077,"iv":0.5412701366420785,"gamma":0.02236218456548501,"theta":-0.06639451494766213,"vega":0.05987747356315219,"rho":0.011158381915952888,"breakevenPct":15.903438412455543},{"delta":0.25,"premium":2.205572276673805,"strike":93.57023696997592,"iv":0.6620091349529009,"gamma":0.02095509499800776,"theta":-0.08724236314247107,"vega":0.0709415481537201,"rho":0.013937687827350428,"breakevenPct":17.863412806608075},{"delta":0.3,"premium":2.45,"strike":90.66927130692928,"iv":0.6164656204344325,"gamma":0.02475507126740364,"theta":-0.08759295020118382,"vega":0.07933138019145097,"rho":0.016887276811158914,"breakevenPct":14.594230010988522},{"delta":0.35,"premium":2.210316383569522,"strike":86.35001053171396,"iv":0.44469959565752826,"gamma":0.042544307522404956,"theta":-0.0682934441975375,"vega":0.08457766784988564,"rho":0.019993656746886173,"breakevenPct":8.983912029637553},{"delta":0.4,"premium":2.2425675675675674,"strike":84.73873873873873,"iv":0.38569369369369355,"gamma":0.05157477477477479,"theta":-0.06119189189189188,"vega":0.087881981981982,"rho":0.02306869697413077,"breakevenPct":7.040741208843587},{"delta":0.45,"premium":1.7545795795795796,"strike":82.73673673673673,"iv":0.2479059059059058,"gamma":0.07820140140140142,"theta":-0.04197267267267266,"vega":0.09023433433433434,"rho":0.026244920087468943,"breakevenPct":3.976515279739493},{"delta":0.5,"premium":1.6968061674008812,"strike":81.65198237885463,"iv":0.19187533039647575,"gamma":0.090331718061674,"theta":-0.03423876651982379,"vega":0.09085638766519824,"rho":0.02931387242191074,"breakevenPct":2.570500303046397},{"delta":0.55,"premium":1.8895374449339206,"strike":81.10132158590308,"iv":0.18345022026431718,"gamma":0.09402114537444935,"theta":-0.03319251101321586,"vega":0.09047092511013215,"rho":0.03232036329015971,"breakevenPct":2.1300258809217283},{"delta":0.6,"premium":2.2448606271777,"strike":80.52613240418118,"iv":0.18692299651567945,"gamma":0.08981916376306621,"theta":-0.03333170731707317,"vega":0.08798327526132405,"rho":0.0353271693149322,"breakevenPct":1.8594548749186264},{"delta":0.65,"premium":2.7194444444444454,"strike":79.88888888888889,"iv":0.19827777777777783,"gamma":0.08204444444444443,"theta":-0.034377777777777785,"vega":0.08483333333333333,"rho":0.038298618365567576,"breakevenPct":1.6592829600459302},{"delta":0.7,"premium":3.8837755102040807,"strike":78.7469387755102,"iv":0.24900448979591835,"gamma":0.06097306122448981,"theta":-0.0398,"vega":0.07950571428571429,"rho":0.04094751474588744,"breakevenPct":1.6868253577581573},{"delta":0.75,"premium":5.321206225680932,"strike":77.21789883268482,"iv":0.2974945525291828,"gamma":0.04850817120622569,"theta":-0.042850194552529176,"vega":0.07261011673151752,"rho":0.04323980470830594,"breakevenPct":1.574089414676046},{"delta":0.8,"premium":6.178846153846147,"strike":76.15384615384616,"iv":0.30695384615384574,"gamma":0.0419538461538462,"theta":-0.04048076923076918,"vega":0.06409230769230768,"rho":0.045886100494145994,"breakevenPct":1.3200742157178198},{"delta":0.85,"premium":5.614143094841929,"strike":76.3144758735441,"iv":0.23206239600665557,"gamma":0.04343594009983361,"theta":-0.02808119800332779,"vega":0.05300831946755408,"rho":0.049518191165707076,"breakevenPct":0.8228143839355311},{"delta":0.9,"premium":12.003475935828876,"strike":69.90196078431373,"iv":0.4300005347593583,"gamma":0.023902673796791445,"theta":-0.03347308377896613,"vega":0.03966381461675579,"rho":0.047997867859622005,"breakevenPct":0.794285897295836}],"put":[{"delta":0.1,"premium":1.7600658474313984,"strike":56.72483538142151,"iv":1.215753893069838,"gamma":0.006317153681986243,"theta":-0.087642374982865,"vega":0.03938661621482057,"rho":-0.007933910150749388,"breakevenPct":32.35937788088839},{"delta":0.15,"premium":1.1812024992379484,"strike":69.53141964557875,"iv":0.6036521590354574,"gamma":0.017346997322018342,"theta":-0.05448509022671148,"vega":0.053187477130574444,"rho":-0.010896555820598225,"breakevenPct":15.88700818811124},{"delta":0.2,"premium":0.625,"strike":77.208,"iv":0.23754479999999997,"gamma":0.05173760000000001,"theta":-0.024421599999999998,"vega":0.0640776,"rho":-0.014143279937933741,"breakevenPct":5.755599310854054},{"delta":0.25,"premium":1.6107236334362804,"strike":76.37963238339242,"iv":0.40979121408665586,"gamma":0.04187712918024693,"theta":-0.050194330467416975,"vega":0.07236423178494014,"rho":-0.01803610629576428,"breakevenPct":7.98805223977833},{"delta":0.3,"premium":2.274321671332293,"strike":76.48462987218677,"iv":0.49300591469276966,"gamma":0.03547699474915777,"theta":-0.06423174572696339,"vega":0.07928315758772876,"rho":-0.021712952866273255,"breakevenPct":8.675476001901945},{"delta":0.35,"premium":1.008415300546448,"strike":80.024043715847,"iv":0.18163409836065572,"gamma":0.08893322404371584,"theta":-0.023397595628415303,"vega":0.08473704918032786,"rho":-0.024714931419015755,"breakevenPct":2.761963554884886},{"delta":0.4,"premium":1.1996721311475411,"strike":80.57049180327868,"iv":0.17786360655737704,"gamma":0.09423377049180329,"theta":-0.023342950819672133,"vega":0.08785180327868852,"rho":-0.028171911696461032,"breakevenPct":2.3248588824376744},{"delta":0.45,"premium":1.3690560997328585,"strike":81.0952804986643,"iv":0.17167951914514692,"gamma":0.100686731967943,"theta":-0.02270926090828139,"vega":0.0903285841495993,"rho":-0.031630111738099695,"breakevenPct":1.8874915100523826},{"delta":0.5,"premium":1.4581032947462156,"strike":81.54051647373107,"iv":0.15663054318788958,"gamma":0.11137239536954585,"theta":-0.01994879786286732,"vega":0.09046215494211933,"rho":-0.035092791848224364,"breakevenPct":1.4491592678010572},{"delta":0.55,"premium":1.5471504897595727,"strike":81.98575244879787,"iv":0.14158156723063223,"gamma":0.12205805877114871,"theta":-0.017188334817453247,"vega":0.09059572573463937,"rho":-0.03855547195834904,"breakevenPct":1.0108270255497311},{"delta":0.6,"premium":1.849175824175824,"strike":82.44322344322345,"iv":0.143803663003663,"gamma":0.11628351648351648,"theta":-0.016302197802197802,"vega":0.08758608058608058,"rho":-0.041917554415011146,"breakevenPct":0.819532834054125},{"delta":0.65,"premium":2.158241758241758,"strike":82.9010989010989,"iv":0.1465967032967033,"gamma":0.10996483516483517,"theta":-0.015478021978021977,"vega":0.08447252747252747,"rho":-0.045276311329410034,"breakevenPct":0.6364051896909388},{"delta":0.7,"premium":2.57299541809851,"strike":83.44902634593356,"iv":0.15043298969072164,"gamma":0.10033791523482247,"theta":-0.014087628865979383,"vega":0.07899541809851089,"rho":-0.04866426344892655,"breakevenPct":0.47251916338290745},{"delta":0.75,"premium":3.024884437596302,"strike":84.02927580893683,"iv":0.15464884437596302,"gamma":0.08966718027734977,"theta":-0.012518027734976888,"vega":0.0727633281972265,"rho":-0.052064452030376844,"breakevenPct":0.31455652062451517},{"delta":0.8,"premium":3.679738058551619,"strike":84.79969183359015,"iv":0.1611973805855162,"gamma":0.07564560862865945,"theta":-0.010360862865947607,"vega":0.06390354391371339,"rho":-0.05557078680611878,"breakevenPct":0.17234337307590394},{"delta":0.85,"premium":5.435714285714285,"strike":86.61654135338345,"iv":0.20154285714285713,"gamma":0.05068796992481203,"theta":-0.010445112781954887,"vega":0.05331578947368421,"rho":-0.059774100813103456,"breakevenPct":0.09743161743887307},{"delta":0.9,"premium":11.571766965428937,"strike":92.72983354673495,"iv":0.3451871959026888,"gamma":0.0211898847631242,"theta":-0.015456338028169009,"vega":0.03929180537772087,"rho":-0.06737296774870187,"breakevenPct":0.25178029895976406}]},"raw":{"call":[{"delta":0.1,"premium":0.47330005514424944,"strike":90.52448361344044,"iv":0.29979214002043364,"gamma":0.025176363700439505,"theta":-0.024698818558044247,"vega":0.03774932438201637,"rho":0.005599770093157806,"breakevenPct":11.983489624150481},{"delta":0.15,"premium":1.0507241289874345,"strike":91.5397347322856,"iv":0.420531138331256,"gamma":0.02376927413296226,"theta":-0.04554666675285318,"vega":0.04881339897258427,"rho":0.008379076004555345,"breakevenPct":13.943464018303011},{"delta":0.2,"premium":1.62814820283062,"strike":92.55498585113077,"iv":0.5412701366420785,"gamma":0.02236218456548501,"theta":-0.06639451494766213,"vega":0.05987747356315219,"rho":0.011158381915952888,"breakevenPct":15.903438412455543},{"delta":0.25,"premium":2.205572276673805,"strike":93.57023696997592,"iv":0.6620091349529009,"gamma":0.02095509499800776,"theta":-0.08724236314247107,"vega":0.0709415481537201,"rho":0.013937687827350428,"breakevenPct":17.863412806608075},{"delta":0.3,"premium":2.45,"strike":90.66927130692928,"iv":0.6164656204344325,"gamma":0.02475507126740364,"theta":-0.08759295020118382,"vega":0.07933138019145097,"rho":0.016887276811158914,"breakevenPct":14.594230010988522},{"delta":0.35,"premium":2.210316383569522,"strike":86.35001053171396,"iv":0.44469959565752826,"gamma":0.042544307522404956,"theta":-0.0682934441975375,"vega":0.08457766784988564,"rho":0.019993656746886173,"breakevenPct":8.983912029637553},{"delta":0.4,"premium":2.2425675675675674,"strike":84.73873873873873,"iv":0.38569369369369355,"gamma":0.05157477477477479,"theta":-0.06119189189189188,"vega":0.087881981981982,"rho":0.02306869697413077,"breakevenPct":7.040741208843587},{"delta":0.45,"premium":1.7545795795795796,"strike":82.73673673673673,"iv":0.2479059059059058,"gamma":0.07820140140140142,"theta":-0.04197267267267266,"vega":0.09023433433433434,"rho":0.026244920087468943,"breakevenPct":3.976515279739493},{"delta":0.5,"premium":1.6968061674008812,"strike":81.65198237885463,"iv":0.19187533039647575,"gamma":0.090331718061674,"theta":-0.03423876651982379,"vega":0.09085638766519824,"rho":0.02931387242191074,"breakevenPct":2.570500303046397},{"delta":0.55,"premium":1.8895374449339206,"strike":81.10132158590308,"iv":0.18345022026431718,"gamma":0.09402114537444935,"theta":-0.03319251101321586,"vega":0.09047092511013215,"rho":0.03232036329015971,"breakevenPct":2.1300258809217283},{"delta":0.6,"premium":2.2448606271777,"strike":80.52613240418118,"iv":0.18692299651567945,"gamma":0.08981916376306621,"theta":-0.03333170731707317,"vega":0.08798327526132405,"rho":0.0353271693149322,"breakevenPct":1.8594548749186264},{"delta":0.65,"premium":2.7194444444444454,"strike":79.88888888888889,"iv":0.19827777777777783,"gamma":0.08204444444444443,"theta":-0.034377777777777785,"vega":0.08483333333333333,"rho":0.038298618365567576,"breakevenPct":1.6592829600459302},{"delta":0.7,"premium":3.8837755102040807,"strike":78.7469387755102,"iv":0.24900448979591835,"gamma":0.06097306122448981,"theta":-0.0398,"vega":0.07950571428571429,"rho":0.04094751474588744,"breakevenPct":1.6868253577581573},{"delta":0.75,"premium":5.321206225680932,"strike":77.21789883268482,"iv":0.2974945525291828,"gamma":0.04850817120622569,"theta":-0.042850194552529176,"vega":0.07261011673151752,"rho":0.04323980470830594,"breakevenPct":1.574089414676046},{"delta":0.8,"premium":6.178846153846147,"strike":76.15384615384616,"iv":0.30695384615384574,"gamma":0.0419538461538462,"theta":-0.04048076923076918,"vega":0.06409230769230768,"rho":0.045886100494145994,"breakevenPct":1.3200742157178198},{"delta":0.85,"premium":5.614143094841929,"strike":76.3144758735441,"iv":0.23206239600665557,"gamma":0.04343594009983361,"theta":-0.02808119800332779,"vega":0.05300831946755408,"rho":0.049518191165707076,"breakevenPct":0.8228143839355311},{"delta":0.9,"premium":12.003475935828876,"strike":69.90196078431373,"iv":0.4300005347593583,"gamma":0.023902673796791445,"theta":-0.03347308377896613,"vega":0.03966381461675579,"rho":0.047997867859622005,"breakevenPct":0.794285897295836}],"put":[{"delta":0.1,"premium":1.7600658474313984,"strike":56.72483538142151,"iv":1.215753893069838,"gamma":0.006317153681986243,"theta":-0.087642374982865,"vega":0.03938661621482057,"rho":-0.007933910150749388,"breakevenPct":32.35937788088839},{"delta":0.15,"premium":1.1812024992379484,"strike":69.53141964557875,"iv":0.6036521590354574,"gamma":0.017346997322018342,"theta":-0.05448509022671148,"vega":0.053187477130574444,"rho":-0.010896555820598225,"breakevenPct":15.88700818811124},{"delta":0.2,"premium":0.625,"strike":77.208,"iv":0.23754479999999997,"gamma":0.05173760000000001,"theta":-0.024421599999999998,"vega":0.0640776,"rho":-0.014143279937933741,"breakevenPct":5.755599310854054},{"delta":0.25,"premium":1.6107236334362804,"strike":76.37963238339242,"iv":0.40979121408665586,"gamma":0.04187712918024693,"theta":-0.050194330467416975,"vega":0.07236423178494014,"rho":-0.01803610629576428,"breakevenPct":7.98805223977833},{"delta":0.3,"premium":2.274321671332293,"strike":76.48462987218677,"iv":0.49300591469276966,"gamma":0.03547699474915777,"theta":-0.06423174572696339,"vega":0.07928315758772876,"rho":-0.021712952866273255,"breakevenPct":8.675476001901945},{"delta":0.35,"premium":1.008415300546448,"strike":80.024043715847,"iv":0.18163409836065572,"gamma":0.08893322404371584,"theta":-0.023397595628415303,"vega":0.08473704918032786,"rho":-0.024714931419015755,"breakevenPct":2.761963554884886},{"delta":0.4,"premium":1.1996721311475411,"strike":80.57049180327868,"iv":0.17786360655737704,"gamma":0.09423377049180329,"theta":-0.023342950819672133,"vega":0.08785180327868852,"rho":-0.028171911696461032,"breakevenPct":2.3248588824376744},{"delta":0.45,"premium":1.3690560997328585,"strike":81.0952804986643,"iv":0.17167951914514692,"gamma":0.100686731967943,"theta":-0.02270926090828139,"vega":0.0903285841495993,"rho":-0.031630111738099695,"breakevenPct":1.8874915100523826},{"delta":0.5,"premium":1.4581032947462156,"strike":81.54051647373107,"iv":0.15663054318788958,"gamma":0.11137239536954585,"theta":-0.01994879786286732,"vega":0.09046215494211933,"rho":-0.035092791848224364,"breakevenPct":1.4491592678010572},{"delta":0.55,"premium":1.5471504897595727,"strike":81.98575244879787,"iv":0.14158156723063223,"gamma":0.12205805877114871,"theta":-0.017188334817453247,"vega":0.09059572573463937,"rho":-0.03855547195834904,"breakevenPct":1.0108270255497311},{"delta":0.6,"premium":1.849175824175824,"strike":82.44322344322345,"iv":0.143803663003663,"gamma":0.11628351648351648,"theta":-0.016302197802197802,"vega":0.08758608058608058,"rho":-0.041917554415011146,"breakevenPct":0.819532834054125},{"delta":0.65,"premium":2.158241758241758,"strike":82.9010989010989,"iv":0.1465967032967033,"gamma":0.10996483516483517,"theta":-0.015478021978021977,"vega":0.08447252747252747,"rho":-0.045276311329410034,"breakevenPct":0.6364051896909388},{"delta":0.7,"premium":2.57299541809851,"strike":83.44902634593356,"iv":0.15043298969072164,"gamma":0.10033791523482247,"theta":-0.014087628865979383,"vega":0.07899541809851089,"rho":-0.04866426344892655,"breakevenPct":0.47251916338290745},{"delta":0.75,"premium":3.024884437596302,"strike":84.02927580893683,"iv":0.15464884437596302,"gamma":0.08966718027734977,"theta":-0.012518027734976888,"vega":0.0727633281972265,"rho":-0.052064452030376844,"breakevenPct":0.31455652062451517},{"delta":0.8,"premium":3.679738058551619,"strike":84.79969183359015,"iv":0.1611973805855162,"gamma":0.07564560862865945,"theta":-0.010360862865947607,"vega":0.06390354391371339,"rho":-0.05557078680611878,"breakevenPct":0.17234337307590394},{"delta":0.85,"premium":5.435714285714285,"strike":86.61654135338345,"iv":0.20154285714285713,"gamma":0.05068796992481203,"theta":-0.010445112781954887,"vega":0.05331578947368421,"rho":-0.059774100813103456,"breakevenPct":0.09743161743887307},{"delta":0.9,"premium":11.571766965428937,"strike":92.72983354673495,"iv":0.3451871959026888,"gamma":0.0211898847631242,"theta":-0.015456338028169009,"vega":0.03929180537772087,"rho":-0.06737296774870187,"breakevenPct":0.25178029895976406}]}},"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"}}