{"symbol":"PSCT","url":"https://intraalpha.com/companies/PSCT","capturedAt":"2026-10-23T03:16:17.647Z","state":"partial","quote":{"symbol":"PSCT","last_price":77.18,"prev_close":79.234,"regular_close":77.18,"change":-2.054,"change_pct":-2.5923,"regular_change":-2.054,"regular_change_pct":-2.5923,"extended_change":0,"extended_change_pct":0,"bid":72.66,"ask":81.44,"bid_size":100,"ask_size":100,"volume":35718,"vwap":77.176755,"open":77.59,"high":77.87,"low":76.7,"close":77.18,"trade_count":786,"last_trade_at":"2026-10-22T20:00:00.427994776Z","last_quote_at":"2026-10-22T23:44:17.815198879Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:15.30624771-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:47.897Z","bars":[{"c":77.3,"h":77.74,"l":77.3,"n":5,"o":77.74,"t":"2026-10-16T13:30:00Z","v":241,"vw":77.555126},{"c":77.3999,"h":77.3999,"l":77.3999,"n":6,"o":77.3999,"t":"2026-10-16T13:35:00Z","v":178,"vw":77.3999},{"c":77.275,"h":77.275,"l":77.275,"n":2,"o":77.275,"t":"2026-10-16T13:45:00Z","v":303,"vw":77.275},{"c":77.07,"h":77.07,"l":77.07,"n":2,"o":77.07,"t":"2026-10-16T14:00:00Z","v":180,"vw":77.07},{"c":76.945,"h":76.945,"l":76.945,"n":5,"o":76.945,"t":"2026-10-16T14:20:00Z","v":168,"vw":76.945},{"c":76.935,"h":76.935,"l":76.935,"n":1,"o":76.935,"t":"2026-10-16T14:35:00Z","v":800,"vw":76.935},{"c":77.1607,"h":77.1607,"l":77.1607,"n":2,"o":77.1607,"t":"2026-10-16T14:45:00Z","v":828,"vw":77.1607},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-10-16T14:55:00Z","v":150,"vw":76.89},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-16T15:05:00Z","v":102,"vw":76.5},{"c":76.24,"h":76.24,"l":76.24,"n":2,"o":76.24,"t":"2026-10-16T15:20:00Z","v":1248,"vw":76.24},{"c":76.3899,"h":76.3899,"l":76.3899,"n":1,"o":76.3899,"t":"2026-10-16T15:25:00Z","v":405,"vw":76.3899},{"c":75.975,"h":76.05,"l":75.88,"n":16,"o":76.005,"t":"2026-10-16T15:55:00Z","v":1571,"vw":75.996431},{"c":75.875,"h":75.875,"l":75.875,"n":2,"o":75.875,"t":"2026-10-16T16:00:00Z","v":200,"vw":75.875},{"c":76.23,"h":76.23,"l":76.23,"n":1,"o":76.23,"t":"2026-10-16T16:15:00Z","v":350,"vw":76.23},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-16T16:30:00Z","v":300,"vw":76.17},{"c":76.055,"h":76.055,"l":76.055,"n":1,"o":76.055,"t":"2026-10-16T16:35:00Z","v":100,"vw":76.055},{"c":76.085,"h":76.085,"l":76.085,"n":3,"o":76.085,"t":"2026-10-16T16:40:00Z","v":126,"vw":76.085},{"c":75.85,"h":75.865,"l":75.82,"n":4,"o":75.82,"t":"2026-10-16T16:50:00Z","v":388,"vw":75.845},{"c":75.86,"h":75.86,"l":75.8351,"n":3,"o":75.8351,"t":"2026-10-16T16:55:00Z","v":4521,"vw":75.858005},{"c":75.57,"h":75.57,"l":75.57,"n":4,"o":75.57,"t":"2026-10-16T17:10:00Z","v":326,"vw":75.57},{"c":75.3943,"h":75.48,"l":75.3943,"n":27,"o":75.48,"t":"2026-10-16T17:15:00Z","v":15584,"vw":75.431935},{"c":75.405,"h":75.405,"l":75.34,"n":13,"o":75.3413,"t":"2026-10-16T17:20:00Z","v":950,"vw":75.354043},{"c":75.43,"h":75.43,"l":75.37,"n":4,"o":75.37,"t":"2026-10-16T17:25:00Z","v":325,"vw":75.39},{"c":75.53,"h":75.53,"l":75.462,"n":3,"o":75.51,"t":"2026-10-16T17:35:00Z","v":557,"vw":75.50246},{"c":75.57,"h":75.58,"l":75.57,"n":5,"o":75.58,"t":"2026-10-16T17:40:00Z","v":320,"vw":75.573333},{"c":75.43,"h":75.47,"l":75.42,"n":30,"o":75.4511,"t":"2026-10-16T17:45:00Z","v":6682,"vw":75.433527},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-10-16T17:50:00Z","v":100,"vw":75.31},{"c":75.26,"h":75.345,"l":75.25,"n":5,"o":75.31,"t":"2026-10-16T17:55:00Z","v":13128,"vw":75.309199},{"c":75.28,"h":75.28,"l":75.1,"n":35,"o":75.12,"t":"2026-10-16T18:05:00Z","v":7900,"vw":75.22576},{"c":75.19,"h":75.29,"l":75.19,"n":14,"o":75.29,"t":"2026-10-16T18:10:00Z","v":2410,"vw":75.247483},{"c":75.31,"h":75.33,"l":75.31,"n":7,"o":75.32,"t":"2026-10-16T18:15:00Z","v":434,"vw":75.32125},{"c":75.315,"h":75.315,"l":75.17,"n":43,"o":75.25,"t":"2026-10-16T18:20:00Z","v":10403,"vw":75.26428},{"c":75.32,"h":75.32,"l":75.27,"n":7,"o":75.3,"t":"2026-10-16T18:25:00Z","v":2977,"vw":75.290388},{"c":75.39,"h":75.39,"l":75.25,"n":12,"o":75.25,"t":"2026-10-16T18:30:00Z","v":2388,"vw":75.343478},{"c":75.32,"h":75.32,"l":75.225,"n":17,"o":75.31,"t":"2026-10-16T18:35:00Z","v":2864,"vw":75.275622},{"c":75.29,"h":75.345,"l":75.22,"n":16,"o":75.345,"t":"2026-10-16T18:40:00Z","v":3052,"vw":75.270783},{"c":75.17,"h":75.2776,"l":75.14,"n":15,"o":75.225,"t":"2026-10-16T18:45:00Z","v":2910,"vw":75.219514},{"c":75.1,"h":75.2,"l":75.07,"n":20,"o":75.145,"t":"2026-10-16T18:50:00Z","v":2730,"vw":75.130163},{"c":75.08,"h":75.08,"l":75.02,"n":19,"o":75.06,"t":"2026-10-16T18:55:00Z","v":2911,"vw":75.050918},{"c":75.01,"h":75.01,"l":75.01,"n":4,"o":75.01,"t":"2026-10-16T19:00:00Z","v":187,"vw":75.01},{"c":74.985,"h":74.985,"l":74.985,"n":6,"o":74.985,"t":"2026-10-16T19:05:00Z","v":523,"vw":74.985},{"c":75.31,"h":75.31,"l":75.31,"n":6,"o":75.31,"t":"2026-10-16T19:15:00Z","v":143,"vw":75.31},{"c":75.37,"h":75.37,"l":75.37,"n":2,"o":75.37,"t":"2026-10-16T19:20:00Z","v":147,"vw":75.37},{"c":75.105,"h":75.105,"l":75.105,"n":1,"o":75.105,"t":"2026-10-16T19:40:00Z","v":122,"vw":75.105},{"c":75.0899,"h":75.0899,"l":75.0899,"n":1,"o":75.0899,"t":"2026-10-16T19:45:00Z","v":278,"vw":75.0899},{"c":75.19,"h":75.19,"l":75.13,"n":7,"o":75.13,"t":"2026-10-16T19:55:00Z","v":562,"vw":75.143825},{"c":76.32,"h":76.32,"l":76.1,"n":22,"o":76.11,"t":"2026-10-19T13:30:00Z","v":942,"vw":76.179046},{"c":76.1,"h":76.35,"l":76.1,"n":14,"o":76.25,"t":"2026-10-19T13:55:00Z","v":1020,"vw":76.267706},{"c":75.9601,"h":75.9601,"l":75.9601,"n":3,"o":75.9601,"t":"2026-10-19T14:00:00Z","v":639,"vw":75.9601},{"c":76.08,"h":76.15,"l":76.06,"n":4,"o":76.06,"t":"2026-10-19T14:05:00Z","v":400,"vw":76.11},{"c":76.28,"h":76.28,"l":76.28,"n":1,"o":76.28,"t":"2026-10-19T14:10:00Z","v":200,"vw":76.28},{"c":76.495,"h":76.495,"l":76.495,"n":7,"o":76.495,"t":"2026-10-19T14:15:00Z","v":479,"vw":76.495},{"c":76.37,"h":76.37,"l":76.37,"n":4,"o":76.37,"t":"2026-10-19T14:20:00Z","v":209,"vw":76.37},{"c":76.51,"h":76.51,"l":76.46,"n":7,"o":76.46,"t":"2026-10-19T14:30:00Z","v":712,"vw":76.480267},{"c":76.58,"h":76.58,"l":76.58,"n":10,"o":76.58,"t":"2026-10-19T14:40:00Z","v":2413,"vw":76.58},{"c":76.725,"h":76.73,"l":76.63,"n":4,"o":76.63,"t":"2026-10-19T14:45:00Z","v":413,"vw":76.682627},{"c":77,"h":77,"l":77,"n":4,"o":77,"t":"2026-10-19T15:10:00Z","v":791,"vw":77},{"c":77.31,"h":77.31,"l":77.31,"n":1,"o":77.31,"t":"2026-10-19T15:30:00Z","v":600,"vw":77.31},{"c":77.31,"h":77.31,"l":77.31,"n":1,"o":77.31,"t":"2026-10-19T15:35:00Z","v":100,"vw":77.31},{"c":77.35,"h":77.35,"l":77.35,"n":6,"o":77.35,"t":"2026-10-19T15:40:00Z","v":270,"vw":77.35},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-19T15:55:00Z","v":400,"vw":77.33},{"c":77.18,"h":77.26,"l":77.17,"n":7,"o":77.26,"t":"2026-10-19T16:00:00Z","v":334,"vw":77.203333},{"c":77.115,"h":77.115,"l":77.115,"n":2,"o":77.115,"t":"2026-10-19T16:05:00Z","v":331,"vw":77.115},{"c":77.17,"h":77.17,"l":77.17,"n":2,"o":77.17,"t":"2026-10-19T16:15:00Z","v":183,"vw":77.17},{"c":77.05,"h":77.05,"l":77.05,"n":1,"o":77.05,"t":"2026-10-19T16:20:00Z","v":250,"vw":77.05},{"c":76.98,"h":76.98,"l":76.98,"n":4,"o":76.98,"t":"2026-10-19T16:30:00Z","v":242,"vw":76.98},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-19T16:40:00Z","v":310,"vw":77},{"c":76.87,"h":76.87,"l":76.87,"n":2,"o":76.87,"t":"2026-10-19T16:55:00Z","v":683,"vw":76.87},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-10-19T17:05:00Z","v":400,"vw":76.8},{"c":76.83,"h":76.83,"l":76.83,"n":5,"o":76.83,"t":"2026-10-19T17:15:00Z","v":600,"vw":76.83},{"c":76.78,"h":76.78,"l":76.78,"n":2,"o":76.78,"t":"2026-10-19T17:20:00Z","v":127,"vw":76.78},{"c":76.87,"h":76.87,"l":76.8386,"n":7,"o":76.8386,"t":"2026-10-19T17:25:00Z","v":1619,"vw":76.846014},{"c":76.8197,"h":76.8197,"l":76.8197,"n":1,"o":76.8197,"t":"2026-10-19T17:35:00Z","v":341,"vw":76.8197},{"c":76.55,"h":76.55,"l":76.55,"n":4,"o":76.55,"t":"2026-10-19T17:50:00Z","v":173,"vw":76.55},{"c":76.73,"h":76.73,"l":76.72,"n":5,"o":76.72,"t":"2026-10-19T17:55:00Z","v":500,"vw":76.726},{"c":76.76,"h":76.76,"l":76.76,"n":7,"o":76.76,"t":"2026-10-19T18:10:00Z","v":482,"vw":76.76},{"c":76.79,"h":76.79,"l":76.79,"n":2,"o":76.79,"t":"2026-10-19T18:15:00Z","v":181,"vw":76.79},{"c":76.785,"h":76.785,"l":76.7,"n":4,"o":76.7,"t":"2026-10-19T18:20:00Z","v":338,"vw":76.74},{"c":76.67,"h":76.67,"l":76.67,"n":2,"o":76.67,"t":"2026-10-19T18:40:00Z","v":103,"vw":76.67},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-19T19:00:00Z","v":100,"vw":76.81},{"c":76.77,"h":76.77,"l":76.77,"n":7,"o":76.77,"t":"2026-10-19T19:05:00Z","v":306,"vw":76.77},{"c":76.74,"h":76.795,"l":76.74,"n":15,"o":76.795,"t":"2026-10-19T19:10:00Z","v":516,"vw":76.7675},{"c":76.85,"h":76.85,"l":76.85,"n":2,"o":76.85,"t":"2026-10-19T19:15:00Z","v":101,"vw":76.85},{"c":76.93,"h":76.965,"l":76.93,"n":7,"o":76.965,"t":"2026-10-19T19:25:00Z","v":916,"vw":76.956908},{"c":76.995,"h":76.995,"l":76.96,"n":3,"o":76.96,"t":"2026-10-19T19:30:00Z","v":1917,"vw":76.984308},{"c":77.02,"h":77.02,"l":77.02,"n":2,"o":77.02,"t":"2026-10-19T19:35:00Z","v":108,"vw":77.02},{"c":77.12,"h":77.13,"l":77.12,"n":4,"o":77.13,"t":"2026-10-19T19:40:00Z","v":542,"vw":77.125535},{"c":76.8501,"h":76.8501,"l":76.8501,"n":2,"o":76.8501,"t":"2026-10-19T19:45:00Z","v":133,"vw":76.8501},{"c":76.705,"h":76.705,"l":76.705,"n":6,"o":76.705,"t":"2026-10-19T19:50:00Z","v":139,"vw":76.705},{"c":76.65,"h":76.65,"l":76.65,"n":10,"o":76.65,"t":"2026-10-19T19:55:00Z","v":412,"vw":76.65},{"c":76.68,"h":76.68,"l":76.68,"n":4,"o":76.68,"t":"2026-10-19T20:00:00Z","v":119,"vw":76.68},{"c":76.37,"h":76.37,"l":76.37,"n":5,"o":76.37,"t":"2026-10-20T13:30:00Z","v":133,"vw":76.37},{"c":76.46,"h":76.46,"l":76.07,"n":19,"o":76.07,"t":"2026-10-20T13:35:00Z","v":690,"vw":76.354146},{"c":76.2701,"h":76.2701,"l":76.1475,"n":6,"o":76.165,"t":"2026-10-20T13:45:00Z","v":412,"vw":76.18893},{"c":76.695,"h":76.695,"l":76.695,"n":1,"o":76.695,"t":"2026-10-20T13:50:00Z","v":750,"vw":76.695},{"c":77.02,"h":77.02,"l":77.02,"n":1,"o":77.02,"t":"2026-10-20T13:55:00Z","v":100,"vw":77.02},{"c":77,"h":77,"l":77,"n":7,"o":77,"t":"2026-10-20T14:10:00Z","v":1336,"vw":77},{"c":77.885,"h":77.885,"l":77.885,"n":1,"o":77.885,"t":"2026-10-20T14:55:00Z","v":184,"vw":77.885},{"c":78.045,"h":78.045,"l":78.045,"n":16,"o":78.045,"t":"2026-10-20T15:00:00Z","v":356,"vw":78.045},{"c":77.46,"h":77.59,"l":77.46,"n":8,"o":77.59,"t":"2026-10-20T15:10:00Z","v":666,"vw":77.504369},{"c":77.6428,"h":77.76,"l":77.6428,"n":37,"o":77.685,"t":"2026-10-20T15:30:00Z","v":2898,"vw":77.716117},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-10-20T15:40:00Z","v":155,"vw":77.61},{"c":77.81,"h":77.83,"l":77.69,"n":6,"o":77.69,"t":"2026-10-20T15:55:00Z","v":1305,"vw":77.756923},{"c":77.66,"h":77.66,"l":77.66,"n":1,"o":77.66,"t":"2026-10-20T16:50:00Z","v":100,"vw":77.66},{"c":77.9366,"h":77.9366,"l":77.9366,"n":2,"o":77.9366,"t":"2026-10-20T17:30:00Z","v":248,"vw":77.9366},{"c":77.96,"h":77.96,"l":77.96,"n":2,"o":77.96,"t":"2026-10-20T18:25:00Z","v":965,"vw":77.96},{"c":77.85,"h":77.85,"l":77.85,"n":1,"o":77.85,"t":"2026-10-20T18:35:00Z","v":100,"vw":77.85},{"c":77.77,"h":77.77,"l":77.77,"n":3,"o":77.77,"t":"2026-10-20T18:40:00Z","v":200,"vw":77.77},{"c":77.82,"h":77.82,"l":77.82,"n":1,"o":77.82,"t":"2026-10-20T18:50:00Z","v":200,"vw":77.82},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-10-20T19:30:00Z","v":770,"vw":77.8},{"c":77.835,"h":77.835,"l":77.835,"n":3,"o":77.835,"t":"2026-10-20T19:40:00Z","v":643,"vw":77.835},{"c":77.78,"h":77.78,"l":77.78,"n":2,"o":77.78,"t":"2026-10-20T19:45:00Z","v":295,"vw":77.78},{"c":77.81,"h":77.81,"l":77.69,"n":6,"o":77.69,"t":"2026-10-20T19:50:00Z","v":575,"vw":77.785956},{"c":77.69,"h":77.76,"l":77.69,"n":23,"o":77.74,"t":"2026-10-20T19:55:00Z","v":1433,"vw":77.731773},{"c":77.79,"h":77.79,"l":77.79,"n":3,"o":77.79,"t":"2026-10-20T20:00:00Z","v":120,"vw":77.79},{"c":78.835,"h":78.92,"l":78.8,"n":34,"o":78.92,"t":"2026-10-21T13:30:00Z","v":1926,"vw":78.828677},{"c":78.865,"h":78.865,"l":78.865,"n":1,"o":78.865,"t":"2026-10-21T13:35:00Z","v":125,"vw":78.865},{"c":78.8001,"h":78.8001,"l":78.65,"n":4,"o":78.65,"t":"2026-10-21T13:45:00Z","v":532,"vw":78.700869},{"c":78.84,"h":78.84,"l":78.84,"n":1,"o":78.84,"t":"2026-10-21T14:25:00Z","v":280,"vw":78.84},{"c":79,"h":79,"l":79,"n":5,"o":79,"t":"2026-10-21T14:45:00Z","v":273,"vw":79},{"c":79.05,"h":79.05,"l":79.05,"n":3,"o":79.05,"t":"2026-10-21T14:50:00Z","v":257,"vw":79.05},{"c":78.875,"h":78.875,"l":78.85,"n":10,"o":78.85,"t":"2026-10-21T15:00:00Z","v":1103,"vw":78.865},{"c":79.07,"h":79.18,"l":79.07,"n":21,"o":79.18,"t":"2026-10-21T15:45:00Z","v":2077,"vw":79.121012},{"c":79.205,"h":79.205,"l":79.195,"n":4,"o":79.195,"t":"2026-10-21T15:55:00Z","v":304,"vw":79.201379},{"c":79.0838,"h":79.0838,"l":79.0838,"n":2,"o":79.0838,"t":"2026-10-21T16:05:00Z","v":379,"vw":79.0838},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-10-21T16:30:00Z","v":102,"vw":79.07},{"c":79.44,"h":79.44,"l":79.44,"n":4,"o":79.44,"t":"2026-10-21T16:35:00Z","v":176,"vw":79.44},{"c":79.12,"h":79.14,"l":79.12,"n":12,"o":79.14,"t":"2026-10-21T17:00:00Z","v":539,"vw":79.129368},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-21T17:10:00Z","v":31569,"vw":79.21},{"c":79.34,"h":79.34,"l":79.34,"n":1,"o":79.34,"t":"2026-10-21T18:10:00Z","v":100,"vw":79.34},{"c":78.85,"h":78.88,"l":78.85,"n":7,"o":78.88,"t":"2026-10-21T19:00:00Z","v":448,"vw":78.8575},{"c":78.985,"h":78.9974,"l":78.985,"n":3,"o":78.9974,"t":"2026-10-21T19:15:00Z","v":310,"vw":78.992086},{"c":78.99,"h":79.015,"l":78.99,"n":2,"o":79.015,"t":"2026-10-21T19:20:00Z","v":526,"vw":79.010247},{"c":79.27,"h":79.27,"l":79.235,"n":12,"o":79.25,"t":"2026-10-21T19:55:00Z","v":1072,"vw":79.252503},{"c":77.79,"h":77.84,"l":77.59,"n":28,"o":77.59,"t":"2026-10-22T13:30:00Z","v":4357,"vw":77.765767},{"c":77.52,"h":77.52,"l":77.52,"n":1,"o":77.52,"t":"2026-10-22T13:35:00Z","v":192,"vw":77.52},{"c":77.8,"h":77.8,"l":77.8,"n":3,"o":77.8,"t":"2026-10-22T13:40:00Z","v":200,"vw":77.8},{"c":77.87,"h":77.87,"l":77.87,"n":1,"o":77.87,"t":"2026-10-22T13:55:00Z","v":117,"vw":77.87},{"c":77.56,"h":77.56,"l":77.56,"n":2,"o":77.56,"t":"2026-10-22T14:15:00Z","v":695,"vw":77.56},{"c":77.34,"h":77.37,"l":77.34,"n":4,"o":77.37,"t":"2026-10-22T14:20:00Z","v":447,"vw":77.362105},{"c":76.8919,"h":76.8919,"l":76.89,"n":4,"o":76.89,"t":"2026-10-22T14:25:00Z","v":370,"vw":76.891258},{"c":77.12,"h":77.12,"l":77.12,"n":4,"o":77.12,"t":"2026-10-22T14:40:00Z","v":302,"vw":77.12},{"c":76.94,"h":76.94,"l":76.94,"n":3,"o":76.94,"t":"2026-10-22T14:45:00Z","v":188,"vw":76.94},{"c":76.9001,"h":76.926,"l":76.9001,"n":4,"o":76.926,"t":"2026-10-22T14:55:00Z","v":5066,"vw":76.919784},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-10-22T15:10:00Z","v":220,"vw":76.8},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-22T15:15:00Z","v":100,"vw":77},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-22T15:20:00Z","v":100,"vw":77.15},{"c":77.19,"h":77.19,"l":77.19,"n":9,"o":77.19,"t":"2026-10-22T15:25:00Z","v":164,"vw":77.19},{"c":77.24,"h":77.25,"l":77.24,"n":11,"o":77.25,"t":"2026-10-22T15:40:00Z","v":272,"vw":77.245},{"c":77.34,"h":77.34,"l":77.2201,"n":5,"o":77.28,"t":"2026-10-22T15:50:00Z","v":588,"vw":77.261855},{"c":77.38,"h":77.38,"l":77.38,"n":1,"o":77.38,"t":"2026-10-22T15:55:00Z","v":100,"vw":77.38},{"c":77.51,"h":77.51,"l":77.51,"n":4,"o":77.51,"t":"2026-10-22T16:00:00Z","v":208,"vw":77.51},{"c":77.15,"h":77.15,"l":77.15,"n":3,"o":77.15,"t":"2026-10-22T16:55:00Z","v":148,"vw":77.15},{"c":77.045,"h":77.045,"l":77.04,"n":2,"o":77.04,"t":"2026-10-22T17:15:00Z","v":255,"vw":77.042255},{"c":77.19,"h":77.19,"l":77.19,"n":3,"o":77.19,"t":"2026-10-22T17:40:00Z","v":182,"vw":77.19},{"c":77.13,"h":77.18,"l":77.13,"n":19,"o":77.18,"t":"2026-10-22T17:45:00Z","v":454,"vw":77.154747},{"c":77.05,"h":77.05,"l":77.05,"n":3,"o":77.05,"t":"2026-10-22T17:50:00Z","v":110,"vw":77.05},{"c":77.11,"h":77.12,"l":77.01,"n":18,"o":77.01,"t":"2026-10-22T18:10:00Z","v":1103,"vw":77.091667},{"c":77.14,"h":77.14,"l":77.14,"n":7,"o":77.14,"t":"2026-10-22T18:15:00Z","v":275,"vw":77.14},{"c":76.93,"h":77.025,"l":76.93,"n":21,"o":77.025,"t":"2026-10-22T18:45:00Z","v":691,"vw":76.982231},{"c":76.97,"h":76.97,"l":76.97,"n":3,"o":76.97,"t":"2026-10-22T18:50:00Z","v":231,"vw":76.97},{"c":76.835,"h":76.94,"l":76.771,"n":28,"o":76.93,"t":"2026-10-22T18:55:00Z","v":2421,"vw":76.831933},{"c":76.7,"h":76.82,"l":76.7,"n":33,"o":76.82,"t":"2026-10-22T19:00:00Z","v":798,"vw":76.76},{"c":76.77,"h":76.78,"l":76.77,"n":11,"o":76.78,"t":"2026-10-22T19:05:00Z","v":343,"vw":76.775},{"c":77.01,"h":77.01,"l":76.95,"n":17,"o":76.95,"t":"2026-10-22T19:10:00Z","v":613,"vw":76.97},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-22T19:15:00Z","v":371,"vw":77.1},{"c":77.1,"h":77.1,"l":77.1,"n":3,"o":77.1,"t":"2026-10-22T19:20:00Z","v":1414,"vw":77.1},{"c":77.1,"h":77.1,"l":77.1,"n":3,"o":77.1,"t":"2026-10-22T19:25:00Z","v":1522,"vw":77.1},{"c":76.81,"h":76.9,"l":76.81,"n":8,"o":76.9,"t":"2026-10-22T19:35:00Z","v":734,"vw":76.882},{"c":77.27,"h":77.27,"l":77.17,"n":16,"o":77.17,"t":"2026-10-22T19:55:00Z","v":766,"vw":77.233333},{"c":77.18,"h":77.18,"l":77.18,"n":2,"o":77.18,"t":"2026-10-22T20:00:00Z","v":116,"vw":77.18}],"history":[{"c":47.69,"h":48.09,"l":47.3955,"n":135,"o":48.09,"t":"2024-10-21T04:00:00Z","v":6360,"vw":47.702412},{"c":47.24,"h":47.715,"l":47.24,"n":126,"o":47.565,"t":"2024-10-22T04:00:00Z","v":9823,"vw":47.447455},{"c":46.72,"h":47.03,"l":46.32,"n":154,"o":46.93,"t":"2024-10-23T04:00:00Z","v":14757,"vw":46.671778},{"c":46.85,"h":47.15,"l":46.71,"n":114,"o":47.12,"t":"2024-10-24T04:00:00Z","v":7049,"vw":46.953079},{"c":46.61,"h":47.42,"l":46.5886,"n":172,"o":47.12,"t":"2024-10-25T04:00:00Z","v":9044,"vw":46.779535},{"c":47.18,"h":47.34,"l":47.04,"n":128,"o":47.04,"t":"2024-10-28T04:00:00Z","v":14583,"vw":47.257431},{"c":47.44,"h":47.44,"l":46.7279,"n":143,"o":46.91,"t":"2024-10-29T04:00:00Z","v":46135,"vw":47.254379},{"c":46.93,"h":47.54,"l":46.93,"n":172,"o":47.07,"t":"2024-10-30T04:00:00Z","v":19212,"vw":47.302674},{"c":45.5,"h":46.71,"l":45.48,"n":146,"o":46.71,"t":"2024-10-31T04:00:00Z","v":12146,"vw":45.763511},{"c":45.995,"h":46.17,"l":45.86,"n":131,"o":45.86,"t":"2024-11-01T04:00:00Z","v":10817,"vw":45.999348},{"c":45.93,"h":46.37,"l":45.655,"n":123,"o":45.85,"t":"2024-11-04T05:00:00Z","v":28072,"vw":46.099357},{"c":46.97,"h":46.97,"l":46.01,"n":104,"o":46.01,"t":"2024-11-05T05:00:00Z","v":6519,"vw":46.501084},{"c":49.6,"h":49.82,"l":48.8101,"n":256,"o":49.11,"t":"2024-11-06T05:00:00Z","v":44007,"vw":49.402273},{"c":49.82,"h":50.05,"l":49.25,"n":258,"o":49.25,"t":"2024-11-07T05:00:00Z","v":29843,"vw":49.744821},{"c":49.78,"h":49.9577,"l":49.6621,"n":91,"o":49.74,"t":"2024-11-08T05:00:00Z","v":11742,"vw":49.802849},{"c":50.33,"h":50.51,"l":49.85,"n":333,"o":50.02,"t":"2024-11-11T05:00:00Z","v":43778,"vw":50.119559},{"c":49.62,"h":50.41,"l":49.457,"n":145,"o":50.07,"t":"2024-11-12T05:00:00Z","v":21570,"vw":49.759761},{"c":48.46,"h":49.88,"l":48.45,"n":269,"o":49.88,"t":"2024-11-13T05:00:00Z","v":19803,"vw":49.141097},{"c":47.8,"h":48.7,"l":47.6461,"n":123,"o":48.7,"t":"2024-11-14T05:00:00Z","v":30325,"vw":47.87248},{"c":46.64,"h":47.64,"l":46.55,"n":267,"o":47.64,"t":"2024-11-15T05:00:00Z","v":50571,"vw":46.747773},{"c":46.41,"h":46.9639,"l":46.37,"n":104,"o":46.71,"t":"2024-11-18T05:00:00Z","v":8776,"vw":46.570791},{"c":46.8,"h":46.8,"l":45.88,"n":165,"o":45.88,"t":"2024-11-19T05:00:00Z","v":77505,"vw":46.573272},{"c":47.44,"h":47.475,"l":46.54,"n":117,"o":46.93,"t":"2024-11-20T05:00:00Z","v":7499,"vw":47.070854},{"c":48.78,"h":49.0156,"l":47.93,"n":119,"o":47.93,"t":"2024-11-21T05:00:00Z","v":14210,"vw":48.585081},{"c":49.73,"h":49.765,"l":49.07,"n":103,"o":49.07,"t":"2024-11-22T05:00:00Z","v":11027,"vw":49.512406},{"c":50.6,"h":51.34,"l":50.3,"n":282,"o":50.31,"t":"2024-11-25T05:00:00Z","v":31474,"vw":50.896248},{"c":50.35,"h":50.78,"l":50.2098,"n":404,"o":50.69,"t":"2024-11-26T05:00:00Z","v":58665,"vw":50.379541},{"c":50.06,"h":50.47,"l":49.8301,"n":131,"o":50.47,"t":"2024-11-27T05:00:00Z","v":8736,"vw":50.065111},{"c":50.53,"h":50.81,"l":50.42,"n":44,"o":50.42,"t":"2024-11-29T05:00:00Z","v":3160,"vw":50.57431},{"c":51.15,"h":51.15,"l":50.65,"n":145,"o":50.65,"t":"2024-12-02T05:00:00Z","v":34780,"vw":50.78717},{"c":51.06,"h":51.08,"l":50.65,"n":206,"o":50.77,"t":"2024-12-03T05:00:00Z","v":25038,"vw":50.921749},{"c":51.53,"h":51.74,"l":51.27,"n":187,"o":51.42,"t":"2024-12-04T05:00:00Z","v":24224,"vw":51.530413},{"c":50.36,"h":51.6,"l":50.2501,"n":154,"o":51.52,"t":"2024-12-05T05:00:00Z","v":14909,"vw":50.896006},{"c":50.84,"h":50.92,"l":50.5639,"n":106,"o":50.69,"t":"2024-12-06T05:00:00Z","v":6798,"vw":50.762768},{"c":51.04,"h":51.63,"l":51.0112,"n":183,"o":51.08,"t":"2024-12-09T05:00:00Z","v":23060,"vw":51.341474},{"c":50.68,"h":51.2299,"l":50.528,"n":127,"o":51.14,"t":"2024-12-10T05:00:00Z","v":11518,"vw":50.819764},{"c":51.34,"h":51.5999,"l":50.76,"n":166,"o":51.37,"t":"2024-12-11T05:00:00Z","v":31951,"vw":51.331847},{"c":51.15,"h":51.42,"l":51.0014,"n":111,"o":51.15,"t":"2024-12-12T05:00:00Z","v":29561,"vw":51.262305},{"c":50.66,"h":51.55,"l":50.56,"n":177,"o":51.29,"t":"2024-12-13T05:00:00Z","v":15578,"vw":51.011932},{"c":51.33,"h":51.5599,"l":50.65,"n":103,"o":50.65,"t":"2024-12-16T05:00:00Z","v":6005,"vw":51.200067},{"c":50.86,"h":51.46,"l":50.6261,"n":123,"o":51.18,"t":"2024-12-17T05:00:00Z","v":11332,"vw":50.938822},{"c":48.8,"h":51.5912,"l":48.34,"n":230,"o":51.12,"t":"2024-12-18T05:00:00Z","v":29475,"vw":50.492602},{"c":48.5,"h":49.4305,"l":48.5,"n":103,"o":49.2301,"t":"2024-12-19T05:00:00Z","v":16248,"vw":48.759678},{"c":48.45,"h":49.0908,"l":48.13,"n":104,"o":48.13,"t":"2024-12-20T05:00:00Z","v":5824,"vw":48.757039},{"c":48.66,"h":48.84,"l":48.3807,"n":201,"o":48.51,"t":"2024-12-23T05:00:00Z","v":39106,"vw":48.624168},{"c":49.28,"h":49.28,"l":48.5634,"n":103,"o":48.87,"t":"2024-12-24T05:00:00Z","v":8803,"vw":48.999816},{"c":49.35,"h":49.55,"l":48.74,"n":98,"o":48.87,"t":"2024-12-26T05:00:00Z","v":13210,"vw":49.429668},{"c":48.57,"h":49,"l":48.09,"n":120,"o":49,"t":"2024-12-27T05:00:00Z","v":24941,"vw":48.370922},{"c":47.74,"h":48.1442,"l":47.26,"n":252,"o":47.85,"t":"2024-12-30T05:00:00Z","v":25651,"vw":47.77864},{"c":47.73,"h":48.1998,"l":47.595,"n":97,"o":48.16,"t":"2024-12-31T05:00:00Z","v":17529,"vw":47.732993},{"c":47.71,"h":48.49,"l":47.41,"n":132,"o":48.28,"t":"2025-01-02T05:00:00Z","v":17239,"vw":48.046766},{"c":48.69,"h":48.705,"l":47.9,"n":130,"o":47.9,"t":"2025-01-03T05:00:00Z","v":10931,"vw":48.46041},{"c":49.21,"h":49.658,"l":49.0031,"n":125,"o":49.26,"t":"2025-01-06T05:00:00Z","v":8874,"vw":49.365894},{"c":48.79,"h":49.66,"l":48.42,"n":112,"o":49.66,"t":"2025-01-07T05:00:00Z","v":10551,"vw":48.87824},{"c":48.55,"h":48.62,"l":47.68,"n":216,"o":48.36,"t":"2025-01-08T05:00:00Z","v":18510,"vw":48.28078},{"c":47.46,"h":47.82,"l":47.04,"n":275,"o":47.82,"t":"2025-01-10T05:00:00Z","v":28749,"vw":47.422139},{"c":47.08,"h":47.08,"l":46.412,"n":193,"o":46.6,"t":"2025-01-13T05:00:00Z","v":19311,"vw":46.832071},{"c":47.64,"h":47.78,"l":47.2,"n":140,"o":47.61,"t":"2025-01-14T05:00:00Z","v":21974,"vw":47.552655},{"c":48.73,"h":48.94,"l":48.33,"n":120,"o":48.94,"t":"2025-01-15T05:00:00Z","v":7012,"vw":48.497749},{"c":48.74,"h":49.1202,"l":48.71,"n":76,"o":48.77,"t":"2025-01-16T05:00:00Z","v":15992,"vw":48.833612},{"c":49.47,"h":49.6207,"l":49.2638,"n":98,"o":49.3801,"t":"2025-01-17T05:00:00Z","v":42983,"vw":49.483254},{"c":50.4,"h":50.52,"l":49.76,"n":114,"o":49.76,"t":"2025-01-21T05:00:00Z","v":12896,"vw":50.131641},{"c":49.79,"h":50.34,"l":49.79,"n":97,"o":50.13,"t":"2025-01-22T05:00:00Z","v":5898,"vw":50.013084},{"c":49.86,"h":49.912,"l":49.39,"n":138,"o":49.41,"t":"2025-01-23T05:00:00Z","v":19302,"vw":49.796893},{"c":49.43,"h":49.8226,"l":49.43,"n":134,"o":49.7,"t":"2025-01-24T05:00:00Z","v":12435,"vw":49.598279},{"c":47.43,"h":48.49,"l":47.1491,"n":156,"o":48.21,"t":"2025-01-27T05:00:00Z","v":16484,"vw":47.946801},{"c":47.84,"h":48.0699,"l":47.2606,"n":137,"o":47.7032,"t":"2025-01-28T05:00:00Z","v":16189,"vw":47.729977},{"c":47.69,"h":48.04,"l":47.47,"n":132,"o":47.84,"t":"2025-01-29T05:00:00Z","v":11934,"vw":47.738703},{"c":48.17,"h":48.61,"l":48.1128,"n":81,"o":48.5407,"t":"2025-01-30T05:00:00Z","v":45652,"vw":48.31122},{"c":48.23,"h":48.975,"l":47.9183,"n":109,"o":48.49,"t":"2025-01-31T05:00:00Z","v":9610,"vw":48.392159},{"c":47.42,"h":47.795,"l":46.652,"n":172,"o":46.79,"t":"2025-02-03T05:00:00Z","v":29412,"vw":47.432777},{"c":48.07,"h":48.15,"l":47.38,"n":239,"o":47.38,"t":"2025-02-04T05:00:00Z","v":54009,"vw":47.776353},{"c":48.72,"h":48.8861,"l":48.17,"n":109,"o":48.2,"t":"2025-02-05T05:00:00Z","v":8572,"vw":48.540317},{"c":48,"h":48.71,"l":47.803,"n":123,"o":48.58,"t":"2025-02-06T05:00:00Z","v":8863,"vw":48.165543},{"c":47.26,"h":48.1787,"l":47,"n":109,"o":48.1787,"t":"2025-02-07T05:00:00Z","v":7295,"vw":47.306468},{"c":46.96,"h":47.1398,"l":46.7,"n":296,"o":46.97,"t":"2025-02-10T05:00:00Z","v":37108,"vw":46.965771},{"c":46.13,"h":46.5399,"l":46.09,"n":82,"o":46.34,"t":"2025-02-11T05:00:00Z","v":11789,"vw":46.362128},{"c":45.72,"h":45.8198,"l":45.13,"n":143,"o":45.31,"t":"2025-02-12T05:00:00Z","v":17937,"vw":45.558022},{"c":46.49,"h":46.52,"l":45.8273,"n":186,"o":45.84,"t":"2025-02-13T05:00:00Z","v":33637,"vw":46.27747},{"c":46.44,"h":46.69,"l":46.29,"n":137,"o":46.69,"t":"2025-02-14T05:00:00Z","v":34424,"vw":46.361617},{"c":46.86,"h":46.86,"l":46.39,"n":150,"o":46.49,"t":"2025-02-18T05:00:00Z","v":23223,"vw":46.553451},{"c":46.91,"h":47.09,"l":46.6592,"n":139,"o":46.72,"t":"2025-02-19T05:00:00Z","v":19514,"vw":46.920297},{"c":46.62,"h":46.9,"l":46.31,"n":82,"o":46.9,"t":"2025-02-20T05:00:00Z","v":9581,"vw":46.460799},{"c":45.19,"h":46.92,"l":45.19,"n":100,"o":46.92,"t":"2025-02-21T05:00:00Z","v":13143,"vw":46.034223},{"c":44.54,"h":45.5599,"l":44.5,"n":208,"o":45.44,"t":"2025-02-24T05:00:00Z","v":30536,"vw":44.820636},{"c":43.99,"h":44.51,"l":43.92,"n":177,"o":44.51,"t":"2025-02-25T05:00:00Z","v":25623,"vw":44.227238},{"c":44.26,"h":44.7065,"l":44.105,"n":83,"o":44.59,"t":"2025-02-26T05:00:00Z","v":6388,"vw":44.285396},{"c":43.22,"h":44.5,"l":43.22,"n":122,"o":44.49,"t":"2025-02-27T05:00:00Z","v":28944,"vw":43.850138},{"c":43.58,"h":43.63,"l":42.8459,"n":223,"o":43.02,"t":"2025-02-28T05:00:00Z","v":19480,"vw":43.167318},{"c":42.25,"h":43.98,"l":41.97,"n":189,"o":43.98,"t":"2025-03-03T05:00:00Z","v":30579,"vw":43.163734},{"c":42.1,"h":42.7704,"l":41.4,"n":184,"o":41.64,"t":"2025-03-04T05:00:00Z","v":25061,"vw":41.953937},{"c":43.01,"h":43.01,"l":42.03,"n":91,"o":42.1598,"t":"2025-03-05T05:00:00Z","v":8820,"vw":42.464927},{"c":42.27,"h":42.8634,"l":42.0116,"n":106,"o":42.23,"t":"2025-03-06T05:00:00Z","v":35243,"vw":42.723472},{"c":43.08,"h":43.13,"l":41.79,"n":132,"o":42.32,"t":"2025-03-07T05:00:00Z","v":12244,"vw":42.424911},{"c":41.65,"h":42.29,"l":41.4366,"n":188,"o":42.2,"t":"2025-03-10T04:00:00Z","v":17598,"vw":41.916859},{"c":41.35,"h":41.8262,"l":41.025,"n":144,"o":41.81,"t":"2025-03-11T04:00:00Z","v":26734,"vw":41.45673},{"c":41.3,"h":42.03,"l":41.295,"n":138,"o":42.03,"t":"2025-03-12T04:00:00Z","v":9743,"vw":41.501973},{"c":40.45,"h":41.2395,"l":40.2,"n":135,"o":41.21,"t":"2025-03-13T04:00:00Z","v":18083,"vw":40.447007},{"c":41.92,"h":41.9282,"l":41.05,"n":130,"o":41.05,"t":"2025-03-14T04:00:00Z","v":10814,"vw":41.633386},{"c":42.35,"h":42.64,"l":41.75,"n":142,"o":41.75,"t":"2025-03-17T04:00:00Z","v":18105,"vw":42.184903},{"c":42.15,"h":42.2696,"l":41.74,"n":171,"o":42.13,"t":"2025-03-18T04:00:00Z","v":17764,"vw":42.003801},{"c":42.74,"h":42.93,"l":42.15,"n":127,"o":42.15,"t":"2025-03-19T04:00:00Z","v":10089,"vw":42.499859},{"c":42.36,"h":42.895,"l":42.27,"n":121,"o":42.7708,"t":"2025-03-20T04:00:00Z","v":12025,"vw":42.477817},{"c":41.83,"h":41.9909,"l":41.5,"n":92,"o":41.7,"t":"2025-03-21T04:00:00Z","v":9374,"vw":41.633542},{"c":43.22,"h":43.24,"l":42.67,"n":96,"o":42.67,"t":"2025-03-24T04:00:00Z","v":7945,"vw":43.020544},{"c":43.14,"h":43.36,"l":42.96,"n":124,"o":43.2,"t":"2025-03-25T04:00:00Z","v":11078,"vw":43.12824},{"c":42.48,"h":43.11,"l":42.2,"n":102,"o":43.11,"t":"2025-03-26T04:00:00Z","v":7516,"vw":42.397154},{"c":42.02,"h":42.4,"l":41.94,"n":156,"o":42.29,"t":"2025-03-27T04:00:00Z","v":14751,"vw":42.112441},{"c":40.37,"h":41.77,"l":40.24,"n":145,"o":41.77,"t":"2025-03-28T04:00:00Z","v":15120,"vw":40.717738},{"c":40.08,"h":40.14,"l":39.204,"n":449,"o":39.69,"t":"2025-03-31T04:00:00Z","v":90013,"vw":39.600878},{"c":40.31,"h":40.52,"l":39.4067,"n":266,"o":39.95,"t":"2025-04-01T04:00:00Z","v":29950,"vw":40.20548},{"c":40.95,"h":41.08,"l":39.68,"n":146,"o":39.69,"t":"2025-04-02T04:00:00Z","v":12383,"vw":40.663275},{"c":37,"h":39,"l":37,"n":199,"o":38.7,"t":"2025-04-03T04:00:00Z","v":16651,"vw":37.558392},{"c":35.25,"h":35.595,"l":33.88,"n":264,"o":35.49,"t":"2025-04-04T04:00:00Z","v":46629,"vw":35.109156},{"c":35.19,"h":36.985,"l":33.16,"n":419,"o":33.67,"t":"2025-04-07T04:00:00Z","v":45815,"vw":34.726664},{"c":34.03,"h":36.4656,"l":33.49,"n":189,"o":36.4,"t":"2025-04-08T04:00:00Z","v":26146,"vw":34.788096},{"c":38.39,"h":38.4801,"l":33.78,"n":124,"o":33.78,"t":"2025-04-09T04:00:00Z","v":41325,"vw":35.06978},{"c":36.06,"h":36.7805,"l":35.35,"n":169,"o":36.78,"t":"2025-04-10T04:00:00Z","v":20714,"vw":36.109167},{"c":36.45,"h":36.5,"l":35.36,"n":182,"o":35.89,"t":"2025-04-11T04:00:00Z","v":13719,"vw":35.910707},{"c":36.94,"h":37.415,"l":36.4,"n":203,"o":37.27,"t":"2025-04-14T04:00:00Z","v":25680,"vw":37.036759},{"c":36.87,"h":37.22,"l":36.73,"n":144,"o":36.85,"t":"2025-04-15T04:00:00Z","v":16996,"vw":36.887665},{"c":36.16,"h":36.575,"l":35.68,"n":91,"o":36.3,"t":"2025-04-16T04:00:00Z","v":9475,"vw":36.185608},{"c":36.29,"h":36.51,"l":35.91,"n":88,"o":36.26,"t":"2025-04-17T04:00:00Z","v":10697,"vw":36.260771},{"c":35.73,"h":35.8831,"l":35.29,"n":154,"o":35.8831,"t":"2025-04-21T04:00:00Z","v":12859,"vw":35.502162},{"c":36.76,"h":36.76,"l":36.27,"n":79,"o":36.52,"t":"2025-04-22T04:00:00Z","v":7676,"vw":36.511566},{"c":37.52,"h":38.62,"l":37.52,"n":117,"o":38.16,"t":"2025-04-23T04:00:00Z","v":18024,"vw":38.182155},{"c":38.88,"h":38.9367,"l":37.7,"n":143,"o":37.7,"t":"2025-04-24T04:00:00Z","v":11553,"vw":38.54862},{"c":39.37,"h":39.37,"l":38.595,"n":99,"o":38.73,"t":"2025-04-25T04:00:00Z","v":9068,"vw":38.945869},{"c":39.22,"h":39.61,"l":38.74,"n":101,"o":39.37,"t":"2025-04-28T04:00:00Z","v":12759,"vw":39.314171},{"c":39.4177,"h":39.5321,"l":39.07,"n":70,"o":39.23,"t":"2025-04-29T04:00:00Z","v":5859,"vw":39.304042},{"c":39.309,"h":39.309,"l":38.432,"n":78,"o":38.73,"t":"2025-04-30T04:00:00Z","v":5030,"vw":38.877342},{"c":39.86,"h":40.37,"l":39.655,"n":81,"o":39.89,"t":"2025-05-01T04:00:00Z","v":5421,"vw":40.046875},{"c":40.78,"h":41.005,"l":40.43,"n":126,"o":40.43,"t":"2025-05-02T04:00:00Z","v":59745,"vw":40.775718},{"c":40.42,"h":40.79,"l":40.34,"n":201,"o":40.35,"t":"2025-05-05T04:00:00Z","v":25432,"vw":40.554633},{"c":40.08,"h":40.36,"l":39.64,"n":92,"o":39.9,"t":"2025-05-06T04:00:00Z","v":6407,"vw":40.030927},{"c":40.38,"h":40.4399,"l":39.9427,"n":78,"o":40.3,"t":"2025-05-07T04:00:00Z","v":8688,"vw":40.177002},{"c":41.36,"h":41.69,"l":40.78,"n":276,"o":40.91,"t":"2025-05-08T04:00:00Z","v":33608,"vw":41.189393},{"c":41.68,"h":41.98,"l":41.305,"n":119,"o":41.45,"t":"2025-05-09T04:00:00Z","v":16905,"vw":41.848675},{"c":43.75,"h":43.96,"l":43.27,"n":147,"o":43.68,"t":"2025-05-12T04:00:00Z","v":18970,"vw":43.56813},{"c":44.49,"h":44.59,"l":43.9,"n":136,"o":43.9,"t":"2025-05-13T04:00:00Z","v":37836,"vw":44.446204},{"c":44.11,"h":44.63,"l":44,"n":338,"o":44.63,"t":"2025-05-14T04:00:00Z","v":40127,"vw":44.13592},{"c":43.97,"h":44.035,"l":43.4206,"n":65,"o":43.69,"t":"2025-05-15T04:00:00Z","v":31398,"vw":43.81187},{"c":44.19,"h":44.19,"l":43.85,"n":72,"o":43.86,"t":"2025-05-16T04:00:00Z","v":5780,"vw":43.998372},{"c":43.71,"h":43.72,"l":43.285,"n":103,"o":43.285,"t":"2025-05-19T04:00:00Z","v":6578,"vw":43.582195},{"c":43.84,"h":43.93,"l":43.55,"n":134,"o":43.58,"t":"2025-05-20T04:00:00Z","v":13562,"vw":43.775004},{"c":42.81,"h":43.6598,"l":42.78,"n":92,"o":43.27,"t":"2025-05-21T04:00:00Z","v":4650,"vw":43.286078},{"c":42.8,"h":43.027,"l":42.725,"n":85,"o":42.81,"t":"2025-05-22T04:00:00Z","v":12331,"vw":42.949381},{"c":42.01,"h":42.318,"l":41.62,"n":258,"o":41.78,"t":"2025-05-23T04:00:00Z","v":25479,"vw":42.06221},{"c":43.3,"h":43.34,"l":42.4274,"n":230,"o":42.4274,"t":"2025-05-27T04:00:00Z","v":15206,"vw":43.163943},{"c":42.74,"h":43.42,"l":42.74,"n":318,"o":43.42,"t":"2025-05-28T04:00:00Z","v":30565,"vw":42.973009},{"c":42.76,"h":43.26,"l":42.4769,"n":86,"o":43.26,"t":"2025-05-29T04:00:00Z","v":6960,"vw":42.718185},{"c":42.53,"h":42.65,"l":42.11,"n":78,"o":42.296,"t":"2025-05-30T04:00:00Z","v":98511,"vw":42.454661},{"c":42.65,"h":42.71,"l":42.27,"n":115,"o":42.37,"t":"2025-06-02T04:00:00Z","v":7779,"vw":42.543564},{"c":43.9,"h":43.98,"l":43.02,"n":70,"o":43.02,"t":"2025-06-03T04:00:00Z","v":3544,"vw":43.782654},{"c":44.14,"h":44.29,"l":43.88,"n":83,"o":43.88,"t":"2025-06-04T04:00:00Z","v":6741,"vw":44.179247},{"c":43.8,"h":44.3507,"l":43.73,"n":134,"o":44.1,"t":"2025-06-05T04:00:00Z","v":16942,"vw":44.119575},{"c":44.33,"h":44.6099,"l":44.2701,"n":138,"o":44.54,"t":"2025-06-06T04:00:00Z","v":15638,"vw":44.380126},{"c":45.3475,"h":45.48,"l":44.7,"n":183,"o":44.7,"t":"2025-06-09T04:00:00Z","v":55448,"vw":45.23646},{"c":45.71,"h":45.868,"l":45.4205,"n":189,"o":45.59,"t":"2025-06-10T04:00:00Z","v":24558,"vw":45.616797},{"c":45.2115,"h":45.9417,"l":45.185,"n":108,"o":45.87,"t":"2025-06-11T04:00:00Z","v":11538,"vw":45.459167},{"c":45.03,"h":45.32,"l":44.6955,"n":210,"o":44.87,"t":"2025-06-12T04:00:00Z","v":14138,"vw":45.045039},{"c":43.95,"h":44.58,"l":43.8575,"n":101,"o":44.19,"t":"2025-06-13T04:00:00Z","v":40170,"vw":43.975305},{"c":44.87,"h":44.87,"l":44.44,"n":72,"o":44.44,"t":"2025-06-16T04:00:00Z","v":3472,"vw":44.733951},{"c":44.35,"h":44.69,"l":44.3,"n":94,"o":44.5235,"t":"2025-06-17T04:00:00Z","v":9156,"vw":44.466232},{"c":44.51,"h":44.8,"l":44.38,"n":93,"o":44.38,"t":"2025-06-18T04:00:00Z","v":5755,"vw":44.535797},{"c":44.3,"h":44.75,"l":44.0301,"n":108,"o":44.75,"t":"2025-06-20T04:00:00Z","v":21474,"vw":44.380711},{"c":44.83,"h":44.83,"l":44.3658,"n":131,"o":44.41,"t":"2025-06-23T04:00:00Z","v":9111,"vw":44.530149},{"c":45.8,"h":45.8589,"l":45.23,"n":109,"o":45.23,"t":"2025-06-24T04:00:00Z","v":9569,"vw":45.673522},{"c":45.59,"h":45.93,"l":45.59,"n":140,"o":45.93,"t":"2025-06-25T04:00:00Z","v":13367,"vw":45.740812},{"c":46.19,"h":46.19,"l":45.77,"n":148,"o":45.79,"t":"2025-06-26T04:00:00Z","v":17090,"vw":46.010618},{"c":46.01,"h":46.35,"l":45.6,"n":111,"o":46.31,"t":"2025-06-27T04:00:00Z","v":12329,"vw":46.157746},{"c":46.24,"h":46.43,"l":46.1295,"n":113,"o":46.24,"t":"2025-06-30T04:00:00Z","v":9153,"vw":46.209647},{"c":46.37,"h":46.6511,"l":45.87,"n":103,"o":45.87,"t":"2025-07-01T04:00:00Z","v":11927,"vw":46.567463},{"c":47.2079,"h":47.22,"l":46.0476,"n":205,"o":46.0476,"t":"2025-07-02T04:00:00Z","v":20646,"vw":46.844455},{"c":47.72,"h":47.8611,"l":47.5,"n":86,"o":47.5,"t":"2025-07-03T04:00:00Z","v":31310,"vw":47.737504},{"c":46.78,"h":47.61,"l":46.6978,"n":143,"o":47.32,"t":"2025-07-07T04:00:00Z","v":35182,"vw":47.010649},{"c":47.47,"h":47.6011,"l":46.9287,"n":85,"o":46.9287,"t":"2025-07-08T04:00:00Z","v":8673,"vw":47.407893},{"c":47.85,"h":47.91,"l":47.088,"n":123,"o":47.1813,"t":"2025-07-09T04:00:00Z","v":5687,"vw":47.54896},{"c":47.86,"h":48.2112,"l":47.84,"n":112,"o":47.95,"t":"2025-07-10T04:00:00Z","v":9225,"vw":48.041708},{"c":46.88,"h":47.73,"l":46.88,"n":78,"o":47.52,"t":"2025-07-11T04:00:00Z","v":4189,"vw":47.334427},{"c":46.74,"h":46.9732,"l":46.74,"n":128,"o":46.84,"t":"2025-07-14T04:00:00Z","v":9510,"vw":46.862314},{"c":46.39,"h":47.1,"l":46.39,"n":141,"o":47.06,"t":"2025-07-15T04:00:00Z","v":5281,"vw":46.970672},{"c":46.8258,"h":46.9008,"l":46.285,"n":122,"o":46.56,"t":"2025-07-16T04:00:00Z","v":12111,"vw":46.762589},{"c":47.6266,"h":47.74,"l":46.8,"n":142,"o":46.8,"t":"2025-07-17T04:00:00Z","v":5583,"vw":47.374364},{"c":47.2895,"h":47.9824,"l":47.23,"n":222,"o":47.875,"t":"2025-07-18T04:00:00Z","v":13243,"vw":47.353037},{"c":47.2881,"h":47.93,"l":47.2301,"n":167,"o":47.59,"t":"2025-07-21T04:00:00Z","v":13464,"vw":47.706392},{"c":46.9638,"h":47.16,"l":46.755,"n":100,"o":47.16,"t":"2025-07-22T04:00:00Z","v":13141,"vw":46.926468},{"c":47.0078,"h":47.05,"l":46.8136,"n":58,"o":47.05,"t":"2025-07-23T04:00:00Z","v":4006,"vw":46.95531},{"c":46.2037,"h":47.03,"l":46.14,"n":155,"o":47.03,"t":"2025-07-24T04:00:00Z","v":14475,"vw":46.439063},{"c":46.3536,"h":46.3536,"l":46.03,"n":70,"o":46.27,"t":"2025-07-25T04:00:00Z","v":5440,"vw":46.224822},{"c":46.6641,"h":46.8054,"l":46.53,"n":108,"o":46.65,"t":"2025-07-28T04:00:00Z","v":18825,"vw":46.725857},{"c":46.7706,"h":47.31,"l":46.61,"n":105,"o":47.08,"t":"2025-07-29T04:00:00Z","v":8725,"vw":47.00608},{"c":46.7491,"h":47.35,"l":46.41,"n":173,"o":47.08,"t":"2025-07-30T04:00:00Z","v":15740,"vw":46.907054},{"c":45.4137,"h":46.41,"l":45.4,"n":130,"o":46.41,"t":"2025-07-31T04:00:00Z","v":11226,"vw":45.929135},{"c":44.2783,"h":44.615,"l":43.83,"n":137,"o":44.56,"t":"2025-08-01T04:00:00Z","v":10203,"vw":44.266409},{"c":45.4772,"h":45.52,"l":44.69,"n":205,"o":44.75,"t":"2025-08-04T04:00:00Z","v":19044,"vw":45.150098},{"c":45.4002,"h":45.9657,"l":45,"n":140,"o":45.63,"t":"2025-08-05T04:00:00Z","v":15113,"vw":45.441293},{"c":45.7696,"h":45.84,"l":45.2074,"n":228,"o":45.44,"t":"2025-08-06T04:00:00Z","v":19071,"vw":45.663411},{"c":45.59,"h":46.32,"l":45.16,"n":105,"o":46.32,"t":"2025-08-07T04:00:00Z","v":6321,"vw":45.504902},{"c":45.9326,"h":46.2289,"l":45.9268,"n":103,"o":45.98,"t":"2025-08-08T04:00:00Z","v":12378,"vw":46.052035},{"c":45.5086,"h":46.19,"l":45.5086,"n":94,"o":46.1,"t":"2025-08-11T04:00:00Z","v":10838,"vw":45.807677},{"c":47.1794,"h":47.23,"l":45.93,"n":108,"o":45.98,"t":"2025-08-12T04:00:00Z","v":9762,"vw":46.998027},{"c":48.0049,"h":48.04,"l":47.5191,"n":123,"o":47.552,"t":"2025-08-13T04:00:00Z","v":8415,"vw":47.851119},{"c":47.2,"h":47.38,"l":46.8239,"n":99,"o":47.38,"t":"2025-08-14T04:00:00Z","v":6097,"vw":47.155235},{"c":46.611,"h":47.01,"l":46.48,"n":72,"o":47.01,"t":"2025-08-15T04:00:00Z","v":3200,"vw":46.750379},{"c":47.0521,"h":47.1,"l":46.82,"n":151,"o":46.82,"t":"2025-08-18T04:00:00Z","v":15066,"vw":47.02294},{"c":46.392,"h":47.08,"l":46.3365,"n":83,"o":47.04,"t":"2025-08-19T04:00:00Z","v":8376,"vw":46.614359},{"c":46.02,"h":46.02,"l":45.59,"n":79,"o":45.77,"t":"2025-08-20T04:00:00Z","v":3281,"vw":45.738641},{"c":46.1795,"h":46.1795,"l":45.6285,"n":58,"o":45.6285,"t":"2025-08-21T04:00:00Z","v":5457,"vw":45.968355},{"c":48.2433,"h":48.3933,"l":46.27,"n":199,"o":46.27,"t":"2025-08-22T04:00:00Z","v":23786,"vw":48.04211},{"c":47.6282,"h":47.99,"l":47.61,"n":98,"o":47.92,"t":"2025-08-25T04:00:00Z","v":6611,"vw":47.768248},{"c":48.0488,"h":48.2711,"l":47.61,"n":113,"o":47.61,"t":"2025-08-26T04:00:00Z","v":5475,"vw":47.939722},{"c":48.5335,"h":48.5335,"l":47.9729,"n":92,"o":47.9729,"t":"2025-08-27T04:00:00Z","v":3990,"vw":48.34086},{"c":49.0142,"h":49.05,"l":48.6088,"n":117,"o":48.78,"t":"2025-08-28T04:00:00Z","v":7430,"vw":48.930038},{"c":48.434,"h":48.915,"l":48.2918,"n":101,"o":48.76,"t":"2025-08-29T04:00:00Z","v":8169,"vw":48.651638},{"c":47.9034,"h":47.9034,"l":47.27,"n":140,"o":47.4,"t":"2025-09-02T04:00:00Z","v":18799,"vw":47.538534},{"c":47.9467,"h":48.04,"l":47.581,"n":104,"o":47.97,"t":"2025-09-03T04:00:00Z","v":24175,"vw":47.894187},{"c":48.7898,"h":48.805,"l":47.99,"n":171,"o":47.99,"t":"2025-09-04T04:00:00Z","v":7826,"vw":48.451774},{"c":49.2951,"h":49.75,"l":48.9143,"n":100,"o":49.23,"t":"2025-09-05T04:00:00Z","v":3313,"vw":49.251426},{"c":49.5106,"h":49.5734,"l":49.25,"n":90,"o":49.53,"t":"2025-09-08T04:00:00Z","v":5196,"vw":49.445224},{"c":49.5512,"h":49.56,"l":49.14,"n":100,"o":49.52,"t":"2025-09-09T04:00:00Z","v":4467,"vw":49.422627},{"c":49.4816,"h":49.97,"l":49.195,"n":134,"o":49.77,"t":"2025-09-10T04:00:00Z","v":13230,"vw":49.580084},{"c":50.772,"h":50.775,"l":50,"n":132,"o":50,"t":"2025-09-11T04:00:00Z","v":20193,"vw":50.584018},{"c":50.1223,"h":50.75,"l":50.11,"n":119,"o":50.75,"t":"2025-09-12T04:00:00Z","v":68704,"vw":50.175594},{"c":50.9072,"h":50.99,"l":50.36,"n":118,"o":50.36,"t":"2025-09-15T04:00:00Z","v":11781,"vw":50.837528},{"c":51.3248,"h":51.39,"l":50.695,"n":231,"o":51,"t":"2025-09-16T04:00:00Z","v":30322,"vw":50.985719},{"c":51.2165,"h":51.98,"l":50.62,"n":162,"o":51.4109,"t":"2025-09-17T04:00:00Z","v":16223,"vw":51.407858},{"c":53.1897,"h":53.27,"l":52.12,"n":318,"o":52.12,"t":"2025-09-18T04:00:00Z","v":30046,"vw":52.93414},{"c":52.929,"h":53.43,"l":52.6754,"n":208,"o":53.43,"t":"2025-09-19T04:00:00Z","v":20485,"vw":52.967084},{"c":53.871,"h":53.91,"l":53.02,"n":293,"o":53.04,"t":"2025-09-22T04:00:00Z","v":20252,"vw":53.632195},{"c":53.5094,"h":54.558,"l":53.46,"n":220,"o":54.14,"t":"2025-09-23T04:00:00Z","v":15296,"vw":53.829795},{"c":52.4272,"h":53.48,"l":52.39,"n":260,"o":53.48,"t":"2025-09-24T04:00:00Z","v":13353,"vw":52.948314},{"c":51.5503,"h":51.69,"l":51.19,"n":215,"o":51.64,"t":"2025-09-25T04:00:00Z","v":70220,"vw":51.447514},{"c":52.09,"h":52.09,"l":51.3702,"n":134,"o":51.64,"t":"2025-09-26T04:00:00Z","v":19718,"vw":51.931863},{"c":52.87,"h":52.9172,"l":52.645,"n":154,"o":52.66,"t":"2025-09-29T04:00:00Z","v":7424,"vw":52.791757},{"c":53.0824,"h":53.2807,"l":52.4074,"n":144,"o":52.82,"t":"2025-09-30T04:00:00Z","v":9125,"vw":52.699353},{"c":53.6111,"h":53.64,"l":52.83,"n":107,"o":52.83,"t":"2025-10-01T04:00:00Z","v":4685,"vw":53.226845},{"c":54.1976,"h":54.3041,"l":53.895,"n":155,"o":54.3,"t":"2025-10-02T04:00:00Z","v":17109,"vw":54.255713},{"c":54.2647,"h":55.3999,"l":54.26,"n":165,"o":54.81,"t":"2025-10-03T04:00:00Z","v":14622,"vw":54.835165},{"c":54.967,"h":55.64,"l":54.7,"n":187,"o":55.64,"t":"2025-10-06T04:00:00Z","v":19799,"vw":55.179989},{"c":53.7288,"h":55.42,"l":53.3703,"n":206,"o":55.42,"t":"2025-10-07T04:00:00Z","v":16946,"vw":53.972368},{"c":55.0999,"h":55.0999,"l":53.92,"n":142,"o":53.92,"t":"2025-10-08T04:00:00Z","v":9642,"vw":54.790653},{"c":54.78,"h":54.83,"l":54.28,"n":173,"o":54.58,"t":"2025-10-09T04:00:00Z","v":13434,"vw":54.530913},{"c":51.8406,"h":55.204,"l":51.8,"n":229,"o":55.19,"t":"2025-10-10T04:00:00Z","v":16143,"vw":52.588848},{"c":54.2461,"h":54.27,"l":53.12,"n":217,"o":53.24,"t":"2025-10-13T04:00:00Z","v":15673,"vw":53.770792},{"c":54.7055,"h":55.225,"l":52.7891,"n":366,"o":52.88,"t":"2025-10-14T04:00:00Z","v":28685,"vw":54.296705},{"c":56.3728,"h":56.4166,"l":55.58,"n":255,"o":55.86,"t":"2025-10-15T04:00:00Z","v":29957,"vw":56.22773},{"c":55.7398,"h":56.88,"l":55.5575,"n":245,"o":56.88,"t":"2025-10-16T04:00:00Z","v":18854,"vw":56.258517},{"c":54.9796,"h":55.6352,"l":54.51,"n":204,"o":55.06,"t":"2025-10-17T04:00:00Z","v":26649,"vw":55.259187},{"c":56.4992,"h":56.9,"l":55.855,"n":267,"o":55.89,"t":"2025-10-20T04:00:00Z","v":37998,"vw":56.521694},{"c":56.2855,"h":56.6235,"l":55.9,"n":180,"o":56.37,"t":"2025-10-21T04:00:00Z","v":11115,"vw":56.315454},{"c":54.9676,"h":56.2125,"l":54.4014,"n":257,"o":55.96,"t":"2025-10-22T04:00:00Z","v":15095,"vw":55.179513},{"c":56.9835,"h":57.06,"l":54.92,"n":157,"o":54.92,"t":"2025-10-23T04:00:00Z","v":8687,"vw":56.586553},{"c":57.9542,"h":58.38,"l":57.93,"n":278,"o":57.93,"t":"2025-10-24T04:00:00Z","v":36802,"vw":58.130963},{"c":58.005,"h":58.84,"l":57.7901,"n":302,"o":58.84,"t":"2025-10-27T04:00:00Z","v":27897,"vw":58.111387},{"c":57.8651,"h":58.7299,"l":57.71,"n":189,"o":58.24,"t":"2025-10-28T04:00:00Z","v":26908,"vw":57.944075},{"c":58.6958,"h":59.26,"l":58.0101,"n":212,"o":58.18,"t":"2025-10-29T04:00:00Z","v":29689,"vw":58.621981},{"c":57.8486,"h":59.2254,"l":57.8486,"n":157,"o":58.23,"t":"2025-10-30T04:00:00Z","v":14300,"vw":58.557983},{"c":57.9653,"h":58.4143,"l":57.28,"n":281,"o":57.87,"t":"2025-10-31T04:00:00Z","v":44810,"vw":57.814643},{"c":58.3566,"h":59.06,"l":57.0685,"n":265,"o":59.06,"t":"2025-11-03T05:00:00Z","v":36315,"vw":58.107873},{"c":56.3536,"h":57.7109,"l":56.28,"n":252,"o":57.1,"t":"2025-11-04T05:00:00Z","v":40770,"vw":56.811819},{"c":58.85,"h":59.16,"l":57.01,"n":258,"o":57.01,"t":"2025-11-05T05:00:00Z","v":21800,"vw":58.598359},{"c":58.2411,"h":59.8611,"l":58.09,"n":215,"o":59.21,"t":"2025-11-06T05:00:00Z","v":18126,"vw":58.72445},{"c":59.0082,"h":59.0082,"l":56.5941,"n":384,"o":57.6,"t":"2025-11-07T05:00:00Z","v":47855,"vw":57.677055},{"c":60.6143,"h":61.1173,"l":60.0922,"n":365,"o":60.48,"t":"2025-11-10T05:00:00Z","v":52415,"vw":60.681909},{"c":60.0811,"h":60.5,"l":59.7705,"n":203,"o":60.45,"t":"2025-11-11T05:00:00Z","v":15383,"vw":60.159451},{"c":60.4116,"h":61.11,"l":60.17,"n":270,"o":60.97,"t":"2025-11-12T05:00:00Z","v":20375,"vw":60.523891},{"c":56.75,"h":59.86,"l":56.5,"n":336,"o":59.47,"t":"2025-11-13T05:00:00Z","v":28226,"vw":57.583015},{"c":56.9519,"h":58.05,"l":55.0201,"n":357,"o":55.23,"t":"2025-11-14T05:00:00Z","v":38000,"vw":57.198369},{"c":55.9825,"h":57.715,"l":55.53,"n":319,"o":56.61,"t":"2025-11-17T05:00:00Z","v":25701,"vw":56.323583},{"c":54.8991,"h":55.3859,"l":54.06,"n":364,"o":55.26,"t":"2025-11-18T05:00:00Z","v":44136,"vw":54.938114},{"c":54.7388,"h":56.1101,"l":54.7092,"n":212,"o":55.16,"t":"2025-11-19T05:00:00Z","v":22609,"vw":55.206916},{"c":51.6407,"h":56.15,"l":51.6407,"n":278,"o":56.15,"t":"2025-11-20T05:00:00Z","v":23695,"vw":53.105712},{"c":53.0927,"h":53.6405,"l":51.14,"n":232,"o":52.22,"t":"2025-11-21T05:00:00Z","v":15659,"vw":52.237533},{"c":55.3895,"h":55.3895,"l":53.39,"n":295,"o":53.39,"t":"2025-11-24T05:00:00Z","v":28566,"vw":54.905838},{"c":56.314,"h":56.34,"l":54.93,"n":255,"o":55.4,"t":"2025-11-25T05:00:00Z","v":29467,"vw":55.89692},{"c":56.5801,"h":57.2,"l":56.2701,"n":144,"o":56.3664,"t":"2025-11-26T05:00:00Z","v":16654,"vw":56.805542},{"c":57.0453,"h":57.07,"l":56.9001,"n":121,"o":57.05,"t":"2025-11-28T05:00:00Z","v":7649,"vw":57.015145},{"c":56.0243,"h":56.545,"l":55.79,"n":327,"o":56.12,"t":"2025-12-01T05:00:00Z","v":29873,"vw":56.195539},{"c":56.6404,"h":56.99,"l":56.4063,"n":115,"o":56.75,"t":"2025-12-02T05:00:00Z","v":12297,"vw":56.736804},{"c":57.957,"h":58.0793,"l":56.6501,"n":123,"o":56.7244,"t":"2025-12-03T05:00:00Z","v":13187,"vw":57.288703},{"c":58.4466,"h":58.8693,"l":58.1698,"n":140,"o":58.17,"t":"2025-12-04T05:00:00Z","v":11743,"vw":58.591618},{"c":58.5552,"h":58.959,"l":58.4215,"n":134,"o":58.5,"t":"2025-12-05T05:00:00Z","v":10377,"vw":58.620616},{"c":59.0125,"h":59.38,"l":58.8601,"n":151,"o":59.07,"t":"2025-12-08T05:00:00Z","v":8249,"vw":59.031978},{"c":59.501,"h":59.86,"l":58.83,"n":186,"o":58.83,"t":"2025-12-09T05:00:00Z","v":21664,"vw":59.591352},{"c":60.4135,"h":60.8799,"l":59.42,"n":168,"o":59.42,"t":"2025-12-10T05:00:00Z","v":20016,"vw":60.224409},{"c":60.8676,"h":60.93,"l":59.93,"n":176,"o":59.93,"t":"2025-12-11T05:00:00Z","v":7677,"vw":60.462521},{"c":58.8446,"h":60.6946,"l":58.8446,"n":213,"o":60.6946,"t":"2025-12-12T05:00:00Z","v":8586,"vw":59.454438},{"c":58.0849,"h":59.43,"l":58.0849,"n":157,"o":59.43,"t":"2025-12-15T05:00:00Z","v":7046,"vw":58.442773},{"c":57.5827,"h":58.0297,"l":57.2101,"n":178,"o":58,"t":"2025-12-16T05:00:00Z","v":15038,"vw":57.562837},{"c":56.2713,"h":58.09,"l":56.2713,"n":174,"o":58.09,"t":"2025-12-17T05:00:00Z","v":5741,"vw":57.053401},{"c":56.9713,"h":57.54,"l":56.955,"n":140,"o":57.54,"t":"2025-12-18T05:00:00Z","v":5127,"vw":57.282108},{"c":57.8228,"h":57.9,"l":57.59,"n":116,"o":57.59,"t":"2025-12-19T05:00:00Z","v":15067,"vw":57.663545},{"c":58.6403,"h":59.126,"l":58.41,"n":205,"o":58.7306,"t":"2025-12-22T05:00:00Z","v":14018,"vw":58.848749},{"c":58.3119,"h":58.39,"l":58.0439,"n":184,"o":58.28,"t":"2025-12-23T05:00:00Z","v":10027,"vw":58.209405},{"c":58.3916,"h":58.4299,"l":58.1101,"n":91,"o":58.31,"t":"2025-12-24T05:00:00Z","v":4732,"vw":58.308429},{"c":58.27,"h":58.42,"l":58.02,"n":120,"o":58.42,"t":"2025-12-26T05:00:00Z","v":5948,"vw":58.242902},{"c":57.9322,"h":58.32,"l":57.69,"n":181,"o":57.7,"t":"2025-12-29T05:00:00Z","v":13163,"vw":57.877607},{"c":57.5181,"h":58.1,"l":57.46,"n":120,"o":58.1,"t":"2025-12-30T05:00:00Z","v":7627,"vw":57.793378},{"c":56.6061,"h":57.5,"l":56.55,"n":122,"o":57.5,"t":"2025-12-31T05:00:00Z","v":6614,"vw":56.95262},{"c":57.8813,"h":57.98,"l":57.21,"n":161,"o":57.36,"t":"2026-01-02T05:00:00Z","v":13956,"vw":57.724608},{"c":58.4972,"h":59.11,"l":58.37,"n":206,"o":58.74,"t":"2026-01-05T05:00:00Z","v":10089,"vw":58.640823},{"c":59.7989,"h":59.7989,"l":58.18,"n":184,"o":58.58,"t":"2026-01-06T05:00:00Z","v":18676,"vw":58.671874},{"c":58.9664,"h":59.68,"l":58.3707,"n":183,"o":59.68,"t":"2026-01-07T05:00:00Z","v":17489,"vw":58.939353},{"c":58.5355,"h":58.63,"l":58.08,"n":155,"o":58.62,"t":"2026-01-08T05:00:00Z","v":12087,"vw":58.473408},{"c":59.7685,"h":59.8213,"l":58.63,"n":173,"o":58.95,"t":"2026-01-09T05:00:00Z","v":23322,"vw":59.309901},{"c":60.5347,"h":60.6397,"l":59.34,"n":205,"o":59.34,"t":"2026-01-12T05:00:00Z","v":49058,"vw":60.400249},{"c":60.9871,"h":61.4597,"l":60.896,"n":210,"o":61,"t":"2026-01-13T05:00:00Z","v":22825,"vw":61.130235},{"c":61.0375,"h":61.28,"l":60.41,"n":138,"o":60.93,"t":"2026-01-14T05:00:00Z","v":21375,"vw":60.862005},{"c":62.0234,"h":62.79,"l":61.99,"n":274,"o":62.02,"t":"2026-01-15T05:00:00Z","v":32109,"vw":62.384607},{"c":62.0546,"h":62.57,"l":61.94,"n":226,"o":62.57,"t":"2026-01-16T05:00:00Z","v":27484,"vw":62.164175},{"c":60.7136,"h":61.7,"l":60.38,"n":289,"o":60.39,"t":"2026-01-20T05:00:00Z","v":33190,"vw":60.97112},{"c":62.5788,"h":62.9896,"l":61.285,"n":194,"o":61.29,"t":"2026-01-21T05:00:00Z","v":19469,"vw":62.124848},{"c":62.9008,"h":63.7367,"l":62.78,"n":221,"o":63.55,"t":"2026-01-22T05:00:00Z","v":43483,"vw":62.965377},{"c":61.4827,"h":62.77,"l":61.3486,"n":230,"o":62.77,"t":"2026-01-23T05:00:00Z","v":17444,"vw":61.896017},{"c":61.9296,"h":62.2471,"l":61.52,"n":155,"o":61.52,"t":"2026-01-26T05:00:00Z","v":12487,"vw":61.93964},{"c":61.3564,"h":61.97,"l":61.22,"n":251,"o":61.97,"t":"2026-01-27T05:00:00Z","v":30925,"vw":61.41392},{"c":61.4644,"h":61.8792,"l":61.27,"n":124,"o":61.64,"t":"2026-01-28T05:00:00Z","v":8803,"vw":61.616361},{"c":61.1942,"h":61.66,"l":59.92,"n":190,"o":61.66,"t":"2026-01-29T05:00:00Z","v":14108,"vw":60.539166},{"c":59.865,"h":60.78,"l":59.8217,"n":165,"o":60.32,"t":"2026-01-30T05:00:00Z","v":13914,"vw":60.450138},{"c":61.06,"h":61.5427,"l":59.4,"n":152,"o":59.4,"t":"2026-02-02T05:00:00Z","v":5956,"vw":60.884722},{"c":60.1206,"h":61.43,"l":58.99,"n":230,"o":61.43,"t":"2026-02-03T05:00:00Z","v":19819,"vw":60.320031},{"c":59.8267,"h":60.957,"l":59.12,"n":164,"o":60.91,"t":"2026-02-04T05:00:00Z","v":15451,"vw":59.924107},{"c":59.4817,"h":60.3459,"l":58.87,"n":166,"o":58.87,"t":"2026-02-05T05:00:00Z","v":11985,"vw":59.377963},{"c":62.2113,"h":62.2929,"l":60.53,"n":188,"o":60.53,"t":"2026-02-06T05:00:00Z","v":35440,"vw":61.558376},{"c":62.8716,"h":63.25,"l":61.77,"n":201,"o":61.87,"t":"2026-02-09T05:00:00Z","v":39198,"vw":62.928613},{"c":62.8859,"h":63.8778,"l":62.84,"n":179,"o":63.15,"t":"2026-02-10T05:00:00Z","v":8971,"vw":63.272201},{"c":63.0353,"h":64.3435,"l":62.655,"n":182,"o":64.03,"t":"2026-02-11T05:00:00Z","v":34176,"vw":62.934722},{"c":61.1834,"h":62.995,"l":60.935,"n":270,"o":62.81,"t":"2026-02-12T05:00:00Z","v":17276,"vw":61.506082},{"c":62.4272,"h":62.86,"l":61.42,"n":169,"o":61.42,"t":"2026-02-13T05:00:00Z","v":19847,"vw":62.51565},{"c":62.0016,"h":62.5548,"l":61.28,"n":231,"o":61.96,"t":"2026-02-17T05:00:00Z","v":17286,"vw":62.006255},{"c":61.721,"h":62.616,"l":61.31,"n":178,"o":62.03,"t":"2026-02-18T05:00:00Z","v":10879,"vw":62.094981},{"c":61.4219,"h":61.475,"l":60.8431,"n":178,"o":61.22,"t":"2026-02-19T05:00:00Z","v":10691,"vw":61.164547},{"c":62.3039,"h":63.07,"l":61.02,"n":179,"o":61.02,"t":"2026-02-20T05:00:00Z","v":10125,"vw":62.298148},{"c":60.7059,"h":61.95,"l":60.44,"n":191,"o":61.95,"t":"2026-02-23T05:00:00Z","v":23497,"vw":60.626288},{"c":62.8383,"h":63.1995,"l":61.08,"n":199,"o":61.08,"t":"2026-02-24T05:00:00Z","v":16284,"vw":62.848381},{"c":64.0141,"h":64.3,"l":63.61,"n":157,"o":63.66,"t":"2026-02-25T05:00:00Z","v":37106,"vw":64.191005},{"c":63.0275,"h":63.9,"l":62.11,"n":168,"o":63.9,"t":"2026-02-26T05:00:00Z","v":7645,"vw":62.695493},{"c":62.3438,"h":62.36,"l":61.6,"n":169,"o":61.98,"t":"2026-02-27T05:00:00Z","v":12974,"vw":62.103839},{"c":63.9241,"h":63.96,"l":60.91,"n":166,"o":60.95,"t":"2026-03-02T05:00:00Z","v":12890,"vw":62.922865},{"c":62.1881,"h":62.84,"l":60.89,"n":187,"o":61.72,"t":"2026-03-03T05:00:00Z","v":20082,"vw":61.432952},{"c":62.5776,"h":63.04,"l":62.305,"n":118,"o":62.335,"t":"2026-03-04T05:00:00Z","v":4919,"vw":62.608056},{"c":60.82,"h":62.4413,"l":60.13,"n":206,"o":61.83,"t":"2026-03-05T05:00:00Z","v":17843,"vw":60.838688},{"c":58.8096,"h":60.06,"l":58.58,"n":297,"o":59.25,"t":"2026-03-06T05:00:00Z","v":19863,"vw":59.347066},{"c":60.2656,"h":60.32,"l":57,"n":281,"o":57.5791,"t":"2026-03-09T04:00:00Z","v":24086,"vw":58.849348},{"c":60.3759,"h":61.24,"l":59.86,"n":159,"o":60.18,"t":"2026-03-10T04:00:00Z","v":21593,"vw":60.875892},{"c":60.706,"h":61.06,"l":60.09,"n":148,"o":60.58,"t":"2026-03-11T04:00:00Z","v":8539,"vw":60.520921},{"c":59.2,"h":60.145,"l":59.04,"n":222,"o":59.63,"t":"2026-03-12T04:00:00Z","v":16654,"vw":59.432257},{"c":59.2901,"h":60.32,"l":59.09,"n":110,"o":59.99,"t":"2026-03-13T04:00:00Z","v":21009,"vw":59.150853},{"c":60.3081,"h":60.978,"l":60.25,"n":173,"o":60.46,"t":"2026-03-16T04:00:00Z","v":13636,"vw":60.714072},{"c":60.6167,"h":61.05,"l":60.17,"n":159,"o":60.66,"t":"2026-03-17T04:00:00Z","v":13311,"vw":60.637769},{"c":60.3278,"h":61.34,"l":60.3278,"n":122,"o":60.39,"t":"2026-03-18T04:00:00Z","v":14189,"vw":60.865105},{"c":61.4764,"h":62,"l":59.32,"n":247,"o":59.33,"t":"2026-03-19T04:00:00Z","v":33968,"vw":60.277829},{"c":59.2966,"h":61.17,"l":59.02,"n":150,"o":61.17,"t":"2026-03-20T04:00:00Z","v":10711,"vw":59.597156},{"c":61.3542,"h":62.1,"l":60.42,"n":307,"o":60.7,"t":"2026-03-23T04:00:00Z","v":26445,"vw":61.13955},{"c":61.9645,"h":62.35,"l":60.67,"n":195,"o":60.67,"t":"2026-03-24T04:00:00Z","v":11217,"vw":61.81908},{"c":62.793,"h":63.1199,"l":62.4762,"n":173,"o":62.87,"t":"2026-03-25T04:00:00Z","v":24224,"vw":62.659567},{"c":60.9036,"h":62.64,"l":60.88,"n":155,"o":61.8,"t":"2026-03-26T04:00:00Z","v":9760,"vw":61.425753},{"c":59.3498,"h":60.39,"l":59.09,"n":285,"o":60.15,"t":"2026-03-27T04:00:00Z","v":20882,"vw":59.613229},{"c":57.5973,"h":60.3,"l":57.22,"n":289,"o":60.3,"t":"2026-03-30T04:00:00Z","v":27244,"vw":58.083879},{"c":60.0746,"h":60.21,"l":58.3,"n":193,"o":58.67,"t":"2026-03-31T04:00:00Z","v":15437,"vw":58.981502},{"c":60.8912,"h":61.96,"l":60.68,"n":216,"o":60.68,"t":"2026-04-01T04:00:00Z","v":23430,"vw":61.25218},{"c":61.6313,"h":61.86,"l":59.02,"n":173,"o":59.02,"t":"2026-04-02T04:00:00Z","v":15680,"vw":60.991659},{"c":61.7739,"h":62.08,"l":61.38,"n":216,"o":61.97,"t":"2026-04-06T04:00:00Z","v":16737,"vw":61.731916},{"c":62.1327,"h":62.38,"l":61.01,"n":189,"o":61.55,"t":"2026-04-07T04:00:00Z","v":12088,"vw":61.579647},{"c":64.5128,"h":65.6,"l":64.4,"n":318,"o":64.99,"t":"2026-04-08T04:00:00Z","v":41356,"vw":65.189626},{"c":64.97,"h":65.02,"l":64.07,"n":490,"o":64.65,"t":"2026-04-09T04:00:00Z","v":51764,"vw":64.614962},{"c":64.6359,"h":65.52,"l":64.505,"n":416,"o":65.35,"t":"2026-04-10T04:00:00Z","v":39690,"vw":64.817494},{"c":66.4368,"h":66.48,"l":64.26,"n":442,"o":64.26,"t":"2026-04-13T04:00:00Z","v":28764,"vw":65.971476},{"c":66.7585,"h":67.39,"l":66.71,"n":371,"o":67.17,"t":"2026-04-14T04:00:00Z","v":30135,"vw":67.03065},{"c":67.4745,"h":67.4745,"l":66.42,"n":328,"o":66.73,"t":"2026-04-15T04:00:00Z","v":38347,"vw":66.934933},{"c":68.8019,"h":68.89,"l":67.5,"n":424,"o":67.5,"t":"2026-04-16T04:00:00Z","v":34588,"vw":68.340293},{"c":70.36,"h":71.154,"l":69.75,"n":619,"o":69.75,"t":"2026-04-17T04:00:00Z","v":119264,"vw":70.334837},{"c":71.73,"h":71.92,"l":70.31,"n":495,"o":70.32,"t":"2026-04-20T04:00:00Z","v":67520,"vw":71.553659},{"c":71.42,"h":72.89,"l":71.275,"n":467,"o":71.99,"t":"2026-04-21T04:00:00Z","v":38107,"vw":71.954018},{"c":72.0181,"h":72.765,"l":71.5047,"n":331,"o":72.68,"t":"2026-04-22T04:00:00Z","v":31414,"vw":71.925629},{"c":71.3675,"h":72.0562,"l":70.14,"n":432,"o":71.59,"t":"2026-04-23T04:00:00Z","v":42838,"vw":71.377446},{"c":73.8442,"h":74.1,"l":72.28,"n":414,"o":73.02,"t":"2026-04-24T04:00:00Z","v":19524,"vw":73.61593},{"c":71.8684,"h":74.17,"l":71.53,"n":401,"o":74.17,"t":"2026-04-27T04:00:00Z","v":24036,"vw":72.54266},{"c":70.61,"h":71.79,"l":69.68,"n":442,"o":70.97,"t":"2026-04-28T04:00:00Z","v":33568,"vw":70.284947},{"c":71.3152,"h":71.3152,"l":70.56,"n":239,"o":71.14,"t":"2026-04-29T04:00:00Z","v":16626,"vw":70.927225},{"c":74.4128,"h":74.4128,"l":72.1705,"n":444,"o":73.12,"t":"2026-04-30T04:00:00Z","v":38581,"vw":73.809254},{"c":75.8484,"h":75.8484,"l":74.68,"n":460,"o":75,"t":"2026-05-01T04:00:00Z","v":78271,"vw":75.402856},{"c":75.5991,"h":76.4399,"l":74.9768,"n":426,"o":75.8,"t":"2026-05-04T04:00:00Z","v":34932,"vw":75.720552},{"c":77.36,"h":77.5399,"l":76.2922,"n":483,"o":76.47,"t":"2026-05-05T04:00:00Z","v":29367,"vw":77.099041},{"c":78.57,"h":78.57,"l":76.78,"n":479,"o":78.22,"t":"2026-05-06T04:00:00Z","v":54818,"vw":77.943138},{"c":77.99,"h":79.32,"l":77.555,"n":407,"o":79.32,"t":"2026-05-07T04:00:00Z","v":26510,"vw":78.474749},{"c":79.91,"h":79.91,"l":78.65,"n":552,"o":78.76,"t":"2026-05-08T04:00:00Z","v":50991,"vw":79.388279},{"c":80.78,"h":81.2599,"l":80.19,"n":776,"o":80.21,"t":"2026-05-11T04:00:00Z","v":106390,"vw":80.745806},{"c":78.15,"h":79.78,"l":76.35,"n":595,"o":79.78,"t":"2026-05-12T04:00:00Z","v":55070,"vw":77.665387},{"c":78.7,"h":79.66,"l":78.0826,"n":423,"o":79.24,"t":"2026-05-13T04:00:00Z","v":19993,"vw":78.76673},{"c":79.67,"h":79.99,"l":78.4,"n":356,"o":78.98,"t":"2026-05-14T04:00:00Z","v":21771,"vw":79.417183},{"c":78.65,"h":79.34,"l":77.29,"n":372,"o":77.36,"t":"2026-05-15T04:00:00Z","v":37025,"vw":78.200747},{"c":77.44,"h":79.22,"l":76.45,"n":649,"o":79.22,"t":"2026-05-18T04:00:00Z","v":42712,"vw":77.372151},{"c":77.38,"h":77.73,"l":75.525,"n":500,"o":76.45,"t":"2026-05-19T04:00:00Z","v":41948,"vw":76.612764},{"c":79.77,"h":79.77,"l":77.38,"n":573,"o":78.04,"t":"2026-05-20T04:00:00Z","v":83699,"vw":79.325467},{"c":80.65,"h":81.22,"l":78.905,"n":453,"o":78.905,"t":"2026-05-21T04:00:00Z","v":31714,"vw":80.274338},{"c":83.2,"h":83.4448,"l":81.345,"n":764,"o":81.35,"t":"2026-05-22T04:00:00Z","v":53181,"vw":82.962237},{"c":86.93,"h":87.14,"l":83.96,"n":603,"o":85.55,"t":"2026-05-26T04:00:00Z","v":35423,"vw":86.138911},{"c":86.56,"h":88.06,"l":85.265,"n":945,"o":88.06,"t":"2026-05-27T04:00:00Z","v":73971,"vw":86.439196},{"c":86.1935,"h":86.655,"l":84.58,"n":568,"o":86.51,"t":"2026-05-28T04:00:00Z","v":29008,"vw":86.130532},{"c":85.0618,"h":86.55,"l":83.97,"n":699,"o":86.49,"t":"2026-05-29T04:00:00Z","v":43149,"vw":85.050399},{"c":85.3782,"h":85.81,"l":83.6,"n":787,"o":84.08,"t":"2026-06-01T04:00:00Z","v":47047,"vw":85.087515},{"c":88.3211,"h":88.3211,"l":85.74,"n":515,"o":85.74,"t":"2026-06-02T04:00:00Z","v":28741,"vw":87.917787},{"c":87.2777,"h":88.1532,"l":86.47,"n":424,"o":88.12,"t":"2026-06-03T04:00:00Z","v":22680,"vw":87.482391},{"c":87.6078,"h":88.36,"l":84.945,"n":454,"o":85.12,"t":"2026-06-04T04:00:00Z","v":19648,"vw":86.773722},{"c":81,"h":85.8,"l":80.61,"n":958,"o":85.63,"t":"2026-06-05T04:00:00Z","v":93030,"vw":82.465949},{"c":82.9327,"h":83.99,"l":82.16,"n":441,"o":83.09,"t":"2026-06-08T04:00:00Z","v":18687,"vw":83.189906},{"c":82.05,"h":85.43,"l":78.16,"n":774,"o":83.93,"t":"2026-06-09T04:00:00Z","v":60409,"vw":81.583827},{"c":80.3815,"h":83.615,"l":80.2399,"n":623,"o":81.5154,"t":"2026-06-10T04:00:00Z","v":27490,"vw":80.700986},{"c":85.18,"h":85.18,"l":81.4,"n":504,"o":81.4,"t":"2026-06-11T04:00:00Z","v":21367,"vw":83.569299},{"c":86.6226,"h":87.67,"l":84.68,"n":412,"o":85.2,"t":"2026-06-12T04:00:00Z","v":24305,"vw":86.816867},{"c":88.1847,"h":89.415,"l":87.81,"n":589,"o":89.26,"t":"2026-06-15T04:00:00Z","v":48417,"vw":88.368246},{"c":85.6833,"h":89.2599,"l":85.645,"n":458,"o":88.2,"t":"2026-06-16T04:00:00Z","v":27339,"vw":87.334002},{"c":84.4268,"h":87.25,"l":84.36,"n":490,"o":86.59,"t":"2026-06-17T04:00:00Z","v":26085,"vw":86.117755},{"c":86.9906,"h":87.325,"l":86.12,"n":348,"o":86.37,"t":"2026-06-18T04:00:00Z","v":17194,"vw":86.8458},{"c":87.374,"h":88.11,"l":86.63,"n":472,"o":88.05,"t":"2026-06-22T04:00:00Z","v":45938,"vw":87.167423},{"c":84.77,"h":85.7311,"l":83.48,"n":538,"o":84.29,"t":"2026-06-23T04:00:00Z","v":29354,"vw":84.851033},{"c":84.3187,"h":85.85,"l":83.38,"n":334,"o":85.1,"t":"2026-06-24T04:00:00Z","v":20063,"vw":84.398219},{"c":86.3196,"h":87.13,"l":84.25,"n":529,"o":86.68,"t":"2026-06-25T04:00:00Z","v":44828,"vw":86.207571},{"c":85.8967,"h":86.09,"l":84.1464,"n":464,"o":84.47,"t":"2026-06-26T04:00:00Z","v":33827,"vw":85.550225},{"c":88.6548,"h":88.6548,"l":84.78,"n":450,"o":86.61,"t":"2026-06-29T04:00:00Z","v":22559,"vw":87.767935},{"c":92.4125,"h":92.45,"l":88.16,"n":723,"o":88.72,"t":"2026-06-30T04:00:00Z","v":47265,"vw":90.725581},{"c":89.7023,"h":92.1499,"l":89.59,"n":584,"o":91.04,"t":"2026-07-01T04:00:00Z","v":43383,"vw":90.688356},{"c":84.1,"h":90.61,"l":83.0596,"n":761,"o":90.61,"t":"2026-07-02T04:00:00Z","v":67585,"vw":85.257879},{"c":84.765,"h":87.17,"l":84.765,"n":484,"o":84.91,"t":"2026-07-06T04:00:00Z","v":28421,"vw":85.756419},{"c":81,"h":83.4,"l":80.29,"n":1040,"o":83.4,"t":"2026-07-07T04:00:00Z","v":98943,"vw":81.308632},{"c":81.42,"h":81.52,"l":79.58,"n":661,"o":80.04,"t":"2026-07-08T04:00:00Z","v":65673,"vw":80.045208},{"c":84.08,"h":85.05,"l":83.02,"n":349,"o":83.02,"t":"2026-07-09T04:00:00Z","v":19991,"vw":84.017181},{"c":83.97,"h":84.345,"l":83.29,"n":367,"o":84.06,"t":"2026-07-10T04:00:00Z","v":16798,"vw":83.944616},{"c":81.68,"h":82.95,"l":81.1601,"n":467,"o":82.66,"t":"2026-07-13T04:00:00Z","v":19104,"vw":82.099231},{"c":82.5794,"h":83.22,"l":81.86,"n":463,"o":83.22,"t":"2026-07-14T04:00:00Z","v":20145,"vw":82.629556},{"c":82.0459,"h":83.95,"l":80.21,"n":687,"o":83.22,"t":"2026-07-15T04:00:00Z","v":41007,"vw":81.800923},{"c":79.8,"h":81.19,"l":79.12,"n":740,"o":80.73,"t":"2026-07-16T04:00:00Z","v":68728,"vw":79.895263},{"c":79.537,"h":80.3563,"l":77.1,"n":594,"o":77.44,"t":"2026-07-17T04:00:00Z","v":62519,"vw":78.30731},{"c":79.25,"h":80.7799,"l":79.23,"n":731,"o":79.79,"t":"2026-07-20T04:00:00Z","v":72509,"vw":79.747007},{"c":82.24,"h":82.25,"l":80.38,"n":609,"o":80.38,"t":"2026-07-21T04:00:00Z","v":44871,"vw":81.313264},{"c":80.75,"h":82.11,"l":80.75,"n":436,"o":81.28,"t":"2026-07-22T04:00:00Z","v":15794,"vw":81.422011},{"c":80.3152,"h":81.02,"l":79.52,"n":351,"o":79.98,"t":"2026-07-23T04:00:00Z","v":18944,"vw":80.140937},{"c":78.49,"h":80.36,"l":78.29,"n":556,"o":80.36,"t":"2026-07-24T04:00:00Z","v":33126,"vw":79.218057},{"c":78.8096,"h":79.8,"l":77.2,"n":695,"o":79.66,"t":"2026-07-27T04:00:00Z","v":29857,"vw":78.320942},{"c":77.63,"h":77.99,"l":75.61,"n":435,"o":76.75,"t":"2026-07-28T04:00:00Z","v":50717,"vw":77.296915},{"c":75.4457,"h":77.75,"l":75.2701,"n":416,"o":77.66,"t":"2026-07-29T04:00:00Z","v":43733,"vw":76.373992},{"c":78.9426,"h":78.99,"l":77.5566,"n":495,"o":77.73,"t":"2026-07-30T04:00:00Z","v":112853,"vw":78.604949},{"c":79.6211,"h":80.9,"l":78.5,"n":429,"o":80.33,"t":"2026-07-31T04:00:00Z","v":34325,"vw":79.758585},{"c":81.58,"h":81.62,"l":79.58,"n":406,"o":79.63,"t":"2026-08-03T04:00:00Z","v":20299,"vw":80.956505},{"c":85.21,"h":85.41,"l":82.87,"n":477,"o":83.02,"t":"2026-08-04T04:00:00Z","v":46299,"vw":84.890638},{"c":82.42,"h":84.6,"l":82.35,"n":573,"o":84.42,"t":"2026-08-05T04:00:00Z","v":43558,"vw":83.144456},{"c":81.62,"h":82.83,"l":80.755,"n":305,"o":81.39,"t":"2026-08-06T04:00:00Z","v":21861,"vw":81.931304},{"c":83.21,"h":83.52,"l":82.49,"n":336,"o":83.51,"t":"2026-08-07T04:00:00Z","v":19967,"vw":82.974828},{"c":81.8012,"h":83.47,"l":81.7801,"n":359,"o":83.47,"t":"2026-08-10T04:00:00Z","v":14396,"vw":82.386386},{"c":81.96,"h":82.794,"l":81.63,"n":397,"o":81.63,"t":"2026-08-11T04:00:00Z","v":25366,"vw":82.155107},{"c":83.08,"h":83.79,"l":82.495,"n":363,"o":83.16,"t":"2026-08-12T04:00:00Z","v":23658,"vw":83.123419},{"c":83.3484,"h":83.7499,"l":82.96,"n":353,"o":83.14,"t":"2026-08-13T04:00:00Z","v":16424,"vw":83.238398},{"c":83.4307,"h":83.86,"l":82.72,"n":278,"o":82.95,"t":"2026-08-14T04:00:00Z","v":11913,"vw":83.38042},{"c":83.3767,"h":83.825,"l":83.3767,"n":360,"o":83.73,"t":"2026-08-17T04:00:00Z","v":12013,"vw":83.624871},{"c":79.95,"h":81.71,"l":79.905,"n":474,"o":81.71,"t":"2026-08-18T04:00:00Z","v":22814,"vw":80.244117},{"c":78.7607,"h":80.27,"l":78.43,"n":314,"o":80.27,"t":"2026-08-19T04:00:00Z","v":14658,"vw":79.30437},{"c":78.1175,"h":78.845,"l":77.96,"n":366,"o":78.52,"t":"2026-08-20T04:00:00Z","v":18638,"vw":78.312831},{"c":78.5349,"h":78.57,"l":77.5738,"n":377,"o":78.57,"t":"2026-08-21T04:00:00Z","v":23020,"vw":78.127399},{"c":77.32,"h":78.26,"l":76.95,"n":450,"o":78.26,"t":"2026-08-24T04:00:00Z","v":119469,"vw":77.634716},{"c":77.95,"h":78.18,"l":77.25,"n":283,"o":78.18,"t":"2026-08-25T04:00:00Z","v":38256,"vw":77.597073},{"c":77.86,"h":78.0449,"l":77.2001,"n":235,"o":77.84,"t":"2026-08-26T04:00:00Z","v":11338,"vw":77.512281},{"c":79.2861,"h":79.51,"l":78.63,"n":361,"o":78.99,"t":"2026-08-27T04:00:00Z","v":31074,"vw":79.05366},{"c":77,"h":79.38,"l":76.985,"n":418,"o":79.38,"t":"2026-08-28T04:00:00Z","v":25893,"vw":77.53544},{"c":77.0497,"h":77.0497,"l":76.4,"n":381,"o":76.9,"t":"2026-08-31T04:00:00Z","v":24526,"vw":76.746161},{"c":75.2,"h":76.93,"l":75.01,"n":397,"o":75.9,"t":"2026-09-01T04:00:00Z","v":90137,"vw":75.214812},{"c":76.19,"h":76.35,"l":75.015,"n":494,"o":75.19,"t":"2026-09-02T04:00:00Z","v":72312,"vw":75.869984},{"c":77.2763,"h":77.43,"l":76.24,"n":311,"o":76.43,"t":"2026-09-03T04:00:00Z","v":38213,"vw":77.207529},{"c":78.2982,"h":78.2982,"l":77.0291,"n":292,"o":77.62,"t":"2026-09-04T04:00:00Z","v":12215,"vw":77.917276},{"c":78.71,"h":78.98,"l":77.94,"n":424,"o":78.91,"t":"2026-09-08T04:00:00Z","v":24766,"vw":78.696283},{"c":77.954,"h":78.69,"l":77.84,"n":447,"o":78.66,"t":"2026-09-09T04:00:00Z","v":39498,"vw":77.953059},{"c":77.43,"h":78.09,"l":76.56,"n":263,"o":76.56,"t":"2026-09-10T04:00:00Z","v":11939,"vw":77.575878},{"c":79.2072,"h":79.6899,"l":78.331,"n":488,"o":78.64,"t":"2026-09-11T04:00:00Z","v":34522,"vw":79.333631},{"c":77.1388,"h":78.0928,"l":77.1388,"n":308,"o":77.23,"t":"2026-09-14T04:00:00Z","v":31442,"vw":77.678247},{"c":77.133,"h":77.625,"l":76.7072,"n":376,"o":77.2,"t":"2026-09-15T04:00:00Z","v":403754,"vw":77.231343},{"c":77.1238,"h":78.3199,"l":76.31,"n":399,"o":77.81,"t":"2026-09-16T04:00:00Z","v":26732,"vw":77.276144},{"c":78.2941,"h":78.789,"l":78.2941,"n":287,"o":78.495,"t":"2026-09-17T04:00:00Z","v":7864,"vw":78.550858},{"c":78.8,"h":78.82,"l":78.06,"n":240,"o":78.51,"t":"2026-09-18T04:00:00Z","v":9524,"vw":78.338216},{"c":80.2275,"h":80.345,"l":79.5,"n":398,"o":79.85,"t":"2026-09-21T04:00:00Z","v":27430,"vw":80.015765},{"c":81.2,"h":81.31,"l":80.115,"n":317,"o":80.29,"t":"2026-09-22T04:00:00Z","v":34946,"vw":80.834776},{"c":81.01,"h":81.05,"l":79.94,"n":326,"o":80.73,"t":"2026-09-23T04:00:00Z","v":13653,"vw":80.661013},{"c":80.1369,"h":80.62,"l":79.39,"n":375,"o":79.88,"t":"2026-09-24T04:00:00Z","v":111474,"vw":79.996282},{"c":80.7004,"h":81.53,"l":80.31,"n":409,"o":80.81,"t":"2026-09-25T04:00:00Z","v":33190,"vw":81.000118},{"c":79.59,"h":80.07,"l":78.605,"n":418,"o":79.68,"t":"2026-09-28T04:00:00Z","v":17873,"vw":79.208898},{"c":79.9812,"h":80.28,"l":79.38,"n":423,"o":80.12,"t":"2026-09-29T04:00:00Z","v":44835,"vw":79.749833},{"c":80.82,"h":81.2099,"l":80.4,"n":233,"o":80.66,"t":"2026-09-30T04:00:00Z","v":10106,"vw":80.851456},{"c":82.0634,"h":82.52,"l":80.7601,"n":363,"o":81.23,"t":"2026-10-01T04:00:00Z","v":15395,"vw":81.592456},{"c":83.94,"h":84.425,"l":83.565,"n":411,"o":83.7,"t":"2026-10-02T04:00:00Z","v":43077,"vw":84.135082},{"c":83.6773,"h":84.12,"l":82.7975,"n":544,"o":83.86,"t":"2026-10-05T04:00:00Z","v":34908,"vw":83.747331},{"c":83.939,"h":84.5,"l":83.6568,"n":388,"o":84.3,"t":"2026-10-06T04:00:00Z","v":42039,"vw":83.908802},{"c":82.7869,"h":82.9099,"l":82.2801,"n":355,"o":82.81,"t":"2026-10-07T04:00:00Z","v":9076,"vw":82.681638},{"c":81.3505,"h":82.2,"l":80.8401,"n":406,"o":82.03,"t":"2026-10-08T04:00:00Z","v":42897,"vw":81.222277},{"c":82.4486,"h":82.4486,"l":81.3201,"n":361,"o":82.25,"t":"2026-10-09T04:00:00Z","v":13195,"vw":82.215169},{"c":80.678,"h":82.04,"l":80.62,"n":446,"o":82.04,"t":"2026-10-12T04:00:00Z","v":16908,"vw":81.099046},{"c":80.61,"h":80.61,"l":79.565,"n":414,"o":79.97,"t":"2026-10-13T04:00:00Z","v":41131,"vw":80.240013},{"c":77.2493,"h":79.27,"l":76.76,"n":545,"o":79.27,"t":"2026-10-14T04:00:00Z","v":64112,"vw":77.49378},{"c":77.86,"h":77.86,"l":75.295,"n":481,"o":76.01,"t":"2026-10-15T04:00:00Z","v":31350,"vw":76.567712},{"c":75.128,"h":77.74,"l":74.985,"n":608,"o":77.74,"t":"2026-10-16T04:00:00Z","v":484693,"vw":75.427836},{"c":76.68,"h":77.35,"l":75.9601,"n":489,"o":76.11,"t":"2026-10-19T04:00:00Z","v":28006,"vw":76.749547},{"c":77.79,"h":78.045,"l":76.07,"n":379,"o":76.37,"t":"2026-10-20T04:00:00Z","v":17966,"vw":77.509988},{"c":79.234,"h":79.44,"l":78.65,"n":356,"o":78.92,"t":"2026-10-21T04:00:00Z","v":45532,"vw":79.165067},{"c":77.18,"h":77.87,"l":76.7,"n":786,"o":77.59,"t":"2026-10-22T04:00:00Z","v":35718,"vw":77.176755}],"volatilityBars":[{"c":80.65,"h":80.81,"l":80.29,"n":27,"o":80.29,"t":"2026-09-22T13:30:00Z","v":6020,"vw":80.625273},{"c":80.93,"h":80.93,"l":80.48,"n":22,"o":80.62,"t":"2026-09-22T13:45:00Z","v":1820,"vw":80.56431},{"c":80.79,"h":80.79,"l":80.79,"n":1,"o":80.79,"t":"2026-09-22T14:30:00Z","v":392,"vw":80.79},{"c":80.115,"h":80.115,"l":80.115,"n":4,"o":80.115,"t":"2026-09-22T14:45:00Z","v":320,"vw":80.115},{"c":80.4,"h":80.4,"l":80.29,"n":9,"o":80.29,"t":"2026-09-22T15:15:00Z","v":4424,"vw":80.294016},{"c":80.23,"h":80.49,"l":80.23,"n":18,"o":80.49,"t":"2026-09-22T15:30:00Z","v":3081,"vw":80.394066},{"c":80.47,"h":80.47,"l":80.47,"n":3,"o":80.47,"t":"2026-09-22T15:45:00Z","v":245,"vw":80.47},{"c":80.55,"h":80.55,"l":80.55,"n":1,"o":80.55,"t":"2026-09-22T16:00:00Z","v":100,"vw":80.55},{"c":80.3901,"h":80.4613,"l":80.3901,"n":4,"o":80.41,"t":"2026-09-22T16:15:00Z","v":1500,"vw":80.430687},{"c":80.5501,"h":80.5501,"l":80.5501,"n":1,"o":80.5501,"t":"2026-09-22T16:30:00Z","v":300,"vw":80.5501},{"c":80.73,"h":80.73,"l":80.73,"n":1,"o":80.73,"t":"2026-09-22T17:30:00Z","v":244,"vw":80.73},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-09-22T18:15:00Z","v":100,"vw":81.1},{"c":81.005,"h":81.005,"l":81.005,"n":1,"o":81.005,"t":"2026-09-22T18:30:00Z","v":150,"vw":81.005},{"c":80.91,"h":80.955,"l":80.91,"n":4,"o":80.955,"t":"2026-09-22T19:00:00Z","v":341,"vw":80.937203},{"c":81.08,"h":81.11,"l":80.9824,"n":4,"o":80.9824,"t":"2026-09-22T19:15:00Z","v":833,"vw":81.056558},{"c":81.2799,"h":81.31,"l":81.2774,"n":6,"o":81.31,"t":"2026-09-22T19:30:00Z","v":13100,"vw":81.291877},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-09-22T19:45:00Z","v":111,"vw":81.2},{"c":81.2,"h":81.2,"l":81.2,"n":4,"o":81.2,"t":"2026-09-22T20:00:00Z","v":222,"vw":81.2},{"c":80.84,"h":80.84,"l":80.79,"n":4,"o":80.79,"t":"2026-09-23T13:15:00Z","v":707,"vw":80.801429},{"c":80.6447,"h":80.84,"l":80.6447,"n":18,"o":80.84,"t":"2026-09-23T13:30:00Z","v":2002,"vw":80.709876},{"c":79.94,"h":80.23,"l":79.94,"n":35,"o":80.02,"t":"2026-09-23T14:15:00Z","v":2701,"vw":80.00929},{"c":80.2,"h":80.2,"l":80.2,"n":1,"o":80.2,"t":"2026-09-23T14:30:00Z","v":200,"vw":80.2},{"c":80.95,"h":80.96,"l":80.95,"n":2,"o":80.96,"t":"2026-09-23T15:00:00Z","v":200,"vw":80.955},{"c":81.035,"h":81.035,"l":81.035,"n":1,"o":81.035,"t":"2026-09-23T15:45:00Z","v":100,"vw":81.035},{"c":80.95,"h":80.98,"l":80.95,"n":5,"o":80.98,"t":"2026-09-23T16:00:00Z","v":332,"vw":80.969481},{"c":80.8,"h":80.8,"l":80.8,"n":3,"o":80.8,"t":"2026-09-23T16:45:00Z","v":297,"vw":80.8},{"c":80.52,"h":80.52,"l":80.52,"n":2,"o":80.52,"t":"2026-09-23T17:00:00Z","v":202,"vw":80.52},{"c":81.05,"h":81.05,"l":81,"n":2,"o":81,"t":"2026-09-23T17:45:00Z","v":200,"vw":81.025},{"c":81.04,"h":81.04,"l":81.04,"n":3,"o":81.04,"t":"2026-09-23T18:15:00Z","v":229,"vw":81.04},{"c":80.925,"h":81.04,"l":80.925,"n":3,"o":81.04,"t":"2026-09-23T18:30:00Z","v":1254,"vw":80.941244},{"c":80.91,"h":80.91,"l":80.91,"n":2,"o":80.91,"t":"2026-09-23T18:45:00Z","v":101,"vw":80.91},{"c":80.92,"h":80.9401,"l":80.92,"n":5,"o":80.9401,"t":"2026-09-23T19:00:00Z","v":599,"vw":80.929997},{"c":80.81,"h":80.94,"l":80.81,"n":7,"o":80.94,"t":"2026-09-23T19:15:00Z","v":771,"vw":80.828571},{"c":80.92,"h":80.92,"l":80.845,"n":5,"o":80.845,"t":"2026-09-23T19:45:00Z","v":897,"vw":80.86311},{"c":81.01,"h":81.01,"l":81.01,"n":5,"o":81.01,"t":"2026-09-23T20:00:00Z","v":222,"vw":81.01},{"c":80.24,"h":80.24,"l":79.88,"n":21,"o":79.88,"t":"2026-09-24T13:30:00Z","v":2470,"vw":80.081755},{"c":79.7001,"h":80.12,"l":79.7001,"n":27,"o":80.12,"t":"2026-09-24T13:45:00Z","v":8778,"vw":79.818631},{"c":79.95,"h":79.99,"l":79.95,"n":3,"o":79.99,"t":"2026-09-24T14:00:00Z","v":286,"vw":79.968947},{"c":80.06,"h":80.06,"l":79.8248,"n":7,"o":79.8248,"t":"2026-09-24T14:15:00Z","v":264,"vw":79.96592},{"c":79.99,"h":80.0651,"l":79.99,"n":5,"o":80.0651,"t":"2026-09-24T14:30:00Z","v":409,"vw":80.041849},{"c":79.774,"h":79.774,"l":79.774,"n":1,"o":79.774,"t":"2026-09-24T14:45:00Z","v":100,"vw":79.774},{"c":79.53,"h":79.55,"l":79.53,"n":6,"o":79.53,"t":"2026-09-24T15:00:00Z","v":593,"vw":79.537156},{"c":79.53,"h":79.53,"l":79.4182,"n":21,"o":79.5,"t":"2026-09-24T15:15:00Z","v":1823,"vw":79.465891},{"c":79.5893,"h":79.5893,"l":79.515,"n":13,"o":79.54,"t":"2026-09-24T15:30:00Z","v":759,"vw":79.535464},{"c":79.43,"h":79.49,"l":79.43,"n":3,"o":79.49,"t":"2026-09-24T15:45:00Z","v":34157,"vw":79.489122},{"c":79.4799,"h":79.4799,"l":79.39,"n":4,"o":79.39,"t":"2026-09-24T16:00:00Z","v":280,"vw":79.429394},{"c":80.22,"h":80.265,"l":79.51,"n":10,"o":79.51,"t":"2026-09-24T16:15:00Z","v":1000,"vw":79.9655},{"c":80.62,"h":80.62,"l":80.36,"n":3,"o":80.36,"t":"2026-09-24T16:30:00Z","v":53467,"vw":80.360487},{"c":80.351,"h":80.351,"l":80.28,"n":6,"o":80.29,"t":"2026-09-24T16:45:00Z","v":600,"vw":80.295167},{"c":80.27,"h":80.27,"l":80.2101,"n":4,"o":80.2101,"t":"2026-09-24T17:15:00Z","v":297,"vw":80.238251},{"c":80.08,"h":80.08,"l":80.08,"n":1,"o":80.08,"t":"2026-09-24T17:30:00Z","v":102,"vw":80.08},{"c":80.125,"h":80.125,"l":80.125,"n":4,"o":80.125,"t":"2026-09-24T17:45:00Z","v":361,"vw":80.125},{"c":79.92,"h":79.92,"l":79.92,"n":4,"o":79.92,"t":"2026-09-24T18:00:00Z","v":281,"vw":79.92},{"c":80.18,"h":80.29,"l":80.18,"n":3,"o":80.29,"t":"2026-09-24T18:30:00Z","v":227,"vw":80.241111},{"c":80.175,"h":80.2288,"l":80.175,"n":4,"o":80.2288,"t":"2026-09-24T19:00:00Z","v":1382,"vw":80.179105},{"c":80.15,"h":80.15,"l":80.15,"n":2,"o":80.15,"t":"2026-09-24T19:30:00Z","v":362,"vw":80.15},{"c":80.1999,"h":80.1999,"l":80.1447,"n":4,"o":80.1447,"t":"2026-09-24T19:45:00Z","v":890,"vw":80.1585},{"c":80.81,"h":80.81,"l":80.81,"n":9,"o":80.81,"t":"2026-09-25T13:30:00Z","v":888,"vw":80.81},{"c":80.78,"h":80.81,"l":80.78,"n":5,"o":80.81,"t":"2026-09-25T13:45:00Z","v":488,"vw":80.797261},{"c":80.615,"h":80.615,"l":80.31,"n":17,"o":80.35,"t":"2026-09-25T14:15:00Z","v":1564,"vw":80.39332},{"c":80.5,"h":80.51,"l":80.5,"n":3,"o":80.51,"t":"2026-09-25T14:45:00Z","v":358,"vw":80.505714},{"c":80.89,"h":80.97,"l":80.89,"n":5,"o":80.97,"t":"2026-09-25T15:00:00Z","v":1284,"vw":80.944167},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-09-25T15:15:00Z","v":206,"vw":80.82},{"c":80.655,"h":80.7589,"l":80.655,"n":13,"o":80.66,"t":"2026-09-25T15:30:00Z","v":2904,"vw":80.715919},{"c":81.07,"h":81.07,"l":80.4901,"n":11,"o":80.4901,"t":"2026-09-25T15:45:00Z","v":633,"vw":80.832561},{"c":81.53,"h":81.53,"l":81.21,"n":5,"o":81.21,"t":"2026-09-25T16:00:00Z","v":313,"vw":81.322208},{"c":81.23,"h":81.485,"l":81.23,"n":4,"o":81.485,"t":"2026-09-25T16:15:00Z","v":895,"vw":81.333356},{"c":81.32,"h":81.32,"l":81.3,"n":6,"o":81.3,"t":"2026-09-25T16:30:00Z","v":250,"vw":81.31},{"c":81.12,"h":81.205,"l":81.12,"n":12,"o":81.205,"t":"2026-09-25T16:45:00Z","v":16371,"vw":81.122782},{"c":81.1901,"h":81.1901,"l":81.1,"n":6,"o":81.1,"t":"2026-09-25T17:00:00Z","v":960,"vw":81.156441},{"c":81.11,"h":81.11,"l":81.11,"n":1,"o":81.11,"t":"2026-09-25T17:15:00Z","v":101,"vw":81.11},{"c":80.8,"h":80.8,"l":80.8,"n":2,"o":80.8,"t":"2026-09-25T18:00:00Z","v":200,"vw":80.8},{"c":80.8001,"h":80.8001,"l":80.8001,"n":2,"o":80.8001,"t":"2026-09-25T18:45:00Z","v":639,"vw":80.8001},{"c":80.81,"h":80.81,"l":80.81,"n":2,"o":80.81,"t":"2026-09-25T19:30:00Z","v":587,"vw":80.81},{"c":80.7,"h":80.9351,"l":80.69,"n":17,"o":80.86,"t":"2026-09-25T19:45:00Z","v":1009,"vw":80.814279},{"c":80.07,"h":80.07,"l":79.68,"n":14,"o":79.68,"t":"2026-09-28T13:30:00Z","v":1477,"vw":79.730561},{"c":79,"h":79,"l":79,"n":8,"o":79,"t":"2026-09-28T14:30:00Z","v":1110,"vw":79},{"c":78.61,"h":78.73,"l":78.605,"n":14,"o":78.605,"t":"2026-09-28T15:15:00Z","v":6003,"vw":78.657339},{"c":78.9401,"h":78.9401,"l":78.9401,"n":1,"o":78.9401,"t":"2026-09-28T15:30:00Z","v":200,"vw":78.9401},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-09-28T16:00:00Z","v":100,"vw":79.02},{"c":79.62,"h":79.62,"l":79.39,"n":25,"o":79.39,"t":"2026-09-28T16:15:00Z","v":371,"vw":79.498491},{"c":79.65,"h":79.92,"l":79.65,"n":3,"o":79.92,"t":"2026-09-28T16:30:00Z","v":561,"vw":79.822839},{"c":79.47,"h":79.53,"l":79.43,"n":15,"o":79.53,"t":"2026-09-28T17:00:00Z","v":953,"vw":79.505556},{"c":79.78,"h":79.78,"l":79.78,"n":1,"o":79.78,"t":"2026-09-28T17:45:00Z","v":169,"vw":79.78},{"c":79.815,"h":79.815,"l":79.815,"n":1,"o":79.815,"t":"2026-09-28T18:00:00Z","v":1028,"vw":79.815},{"c":79.7001,"h":79.7001,"l":79.7001,"n":1,"o":79.7001,"t":"2026-09-28T18:15:00Z","v":150,"vw":79.7001},{"c":79.745,"h":79.775,"l":79.73,"n":7,"o":79.775,"t":"2026-09-28T18:30:00Z","v":661,"vw":79.746019},{"c":79.748,"h":79.787,"l":79.748,"n":2,"o":79.787,"t":"2026-09-28T18:45:00Z","v":891,"vw":79.761131},{"c":79.746,"h":79.8051,"l":79.7101,"n":7,"o":79.78,"t":"2026-09-28T19:00:00Z","v":709,"vw":79.757274},{"c":79.665,"h":79.665,"l":79.665,"n":2,"o":79.665,"t":"2026-09-28T19:15:00Z","v":128,"vw":79.665},{"c":79.61,"h":79.61,"l":79.61,"n":1,"o":79.61,"t":"2026-09-28T19:30:00Z","v":100,"vw":79.61},{"c":79.59,"h":79.59,"l":79.59,"n":4,"o":79.59,"t":"2026-09-28T20:00:00Z","v":137,"vw":79.59},{"c":80.265,"h":80.265,"l":79.8301,"n":17,"o":80.12,"t":"2026-09-29T13:30:00Z","v":4083,"vw":79.938148},{"c":80.28,"h":80.28,"l":80.245,"n":4,"o":80.245,"t":"2026-09-29T13:45:00Z","v":378,"vw":80.270642},{"c":80.157,"h":80.157,"l":80.157,"n":1,"o":80.157,"t":"2026-09-29T14:30:00Z","v":243,"vw":80.157},{"c":79.5401,"h":79.5401,"l":79.5401,"n":1,"o":79.5401,"t":"2026-09-29T15:15:00Z","v":100,"vw":79.5401},{"c":79.84,"h":79.84,"l":79.7827,"n":7,"o":79.84,"t":"2026-09-29T15:30:00Z","v":2889,"vw":79.823657},{"c":79.76,"h":79.76,"l":79.76,"n":1,"o":79.76,"t":"2026-09-29T15:45:00Z","v":24963,"vw":79.76},{"c":79.71,"h":79.72,"l":79.68,"n":4,"o":79.72,"t":"2026-09-29T16:00:00Z","v":758,"vw":79.706697},{"c":79.44,"h":79.58,"l":79.44,"n":12,"o":79.58,"t":"2026-09-29T16:30:00Z","v":2306,"vw":79.528568},{"c":79.38,"h":79.52,"l":79.38,"n":12,"o":79.52,"t":"2026-09-29T16:45:00Z","v":2900,"vw":79.426996},{"c":79.425,"h":79.425,"l":79.425,"n":1,"o":79.425,"t":"2026-09-29T17:15:00Z","v":274,"vw":79.425},{"c":79.435,"h":79.435,"l":79.435,"n":2,"o":79.435,"t":"2026-09-29T17:45:00Z","v":108,"vw":79.435},{"c":79.675,"h":79.675,"l":79.5099,"n":12,"o":79.55,"t":"2026-09-29T18:00:00Z","v":649,"vw":79.554268},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-09-29T18:15:00Z","v":120,"vw":79.65},{"c":79.835,"h":79.835,"l":79.835,"n":1,"o":79.835,"t":"2026-09-29T18:45:00Z","v":113,"vw":79.835},{"c":79.865,"h":79.865,"l":79.865,"n":2,"o":79.865,"t":"2026-09-29T19:00:00Z","v":222,"vw":79.865},{"c":79.85,"h":79.9,"l":79.8,"n":13,"o":79.8,"t":"2026-09-29T19:15:00Z","v":1082,"vw":79.814706},{"c":79.98,"h":79.98,"l":79.98,"n":6,"o":79.98,"t":"2026-09-29T19:45:00Z","v":242,"vw":79.98},{"c":80.66,"h":80.66,"l":80.66,"n":9,"o":80.66,"t":"2026-09-30T13:30:00Z","v":694,"vw":80.66},{"c":80.7757,"h":80.7757,"l":80.7757,"n":1,"o":80.7757,"t":"2026-09-30T14:00:00Z","v":100,"vw":80.7757},{"c":80.4,"h":80.84,"l":80.4,"n":19,"o":80.7237,"t":"2026-09-30T14:15:00Z","v":1798,"vw":80.663049},{"c":80.515,"h":80.515,"l":80.515,"n":1,"o":80.515,"t":"2026-09-30T14:30:00Z","v":500,"vw":80.515},{"c":81.0912,"h":81.0912,"l":81.0912,"n":4,"o":81.0912,"t":"2026-09-30T15:00:00Z","v":464,"vw":81.0912},{"c":81.0675,"h":81.2099,"l":81.025,"n":12,"o":81.2099,"t":"2026-09-30T15:30:00Z","v":776,"vw":81.137908},{"c":80.92,"h":80.92,"l":80.92,"n":3,"o":80.92,"t":"2026-09-30T15:45:00Z","v":153,"vw":80.92},{"c":80.92,"h":80.92,"l":80.92,"n":3,"o":80.92,"t":"2026-09-30T16:30:00Z","v":1349,"vw":80.92},{"c":80.785,"h":80.785,"l":80.785,"n":2,"o":80.785,"t":"2026-09-30T17:30:00Z","v":586,"vw":80.785},{"c":80.83,"h":81.0758,"l":80.83,"n":6,"o":81.0758,"t":"2026-09-30T19:45:00Z","v":1370,"vw":81.019077},{"c":80.82,"h":80.82,"l":80.82,"n":4,"o":80.82,"t":"2026-09-30T20:00:00Z","v":132,"vw":80.82},{"c":81.02,"h":81.5,"l":81.02,"n":31,"o":81.23,"t":"2026-10-01T13:30:00Z","v":964,"vw":81.301639},{"c":81.225,"h":81.225,"l":80.7601,"n":4,"o":80.7601,"t":"2026-10-01T13:45:00Z","v":404,"vw":81.064814},{"c":80.9301,"h":80.9301,"l":80.9301,"n":1,"o":80.9301,"t":"2026-10-01T14:00:00Z","v":190,"vw":80.9301},{"c":81.3083,"h":81.3083,"l":81.3083,"n":1,"o":81.3083,"t":"2026-10-01T14:30:00Z","v":100,"vw":81.3083},{"c":81.1914,"h":81.1914,"l":81.03,"n":2,"o":81.03,"t":"2026-10-01T15:00:00Z","v":316,"vw":81.140324},{"c":81.11,"h":81.11,"l":81.11,"n":2,"o":81.11,"t":"2026-10-01T15:15:00Z","v":451,"vw":81.11},{"c":81.36,"h":81.36,"l":81.2,"n":23,"o":81.29,"t":"2026-10-01T15:30:00Z","v":2425,"vw":81.320352},{"c":81.0387,"h":81.0387,"l":81.0387,"n":1,"o":81.0387,"t":"2026-10-01T15:45:00Z","v":2300,"vw":81.0387},{"c":81.56,"h":81.56,"l":81.56,"n":1,"o":81.56,"t":"2026-10-01T16:00:00Z","v":100,"vw":81.56},{"c":81.515,"h":81.515,"l":81.515,"n":1,"o":81.515,"t":"2026-10-01T16:15:00Z","v":200,"vw":81.515},{"c":81.81,"h":81.82,"l":81.81,"n":3,"o":81.82,"t":"2026-10-01T16:45:00Z","v":250,"vw":81.815},{"c":82.52,"h":82.52,"l":82.52,"n":3,"o":82.52,"t":"2026-10-01T17:30:00Z","v":188,"vw":82.52},{"c":82.065,"h":82.2499,"l":81.9814,"n":8,"o":82.2499,"t":"2026-10-01T17:45:00Z","v":1503,"vw":82.10181},{"c":81.988,"h":81.988,"l":81.988,"n":2,"o":81.988,"t":"2026-10-01T18:00:00Z","v":122,"vw":81.988},{"c":82.27,"h":82.27,"l":82.23,"n":2,"o":82.23,"t":"2026-10-01T18:30:00Z","v":200,"vw":82.25},{"c":82.19,"h":82.19,"l":82.05,"n":7,"o":82.05,"t":"2026-10-01T18:45:00Z","v":694,"vw":82.152992},{"c":82.03,"h":82.13,"l":82.0102,"n":3,"o":82.0102,"t":"2026-10-01T19:00:00Z","v":365,"vw":82.048447},{"c":82.1314,"h":82.175,"l":82.06,"n":6,"o":82.06,"t":"2026-10-01T19:30:00Z","v":1693,"vw":82.135364},{"c":82.1,"h":82.16,"l":82.0913,"n":7,"o":82.0913,"t":"2026-10-01T19:45:00Z","v":662,"vw":82.114077},{"c":83.89,"h":83.89,"l":83.565,"n":22,"o":83.68,"t":"2026-10-02T13:30:00Z","v":2134,"vw":83.726288},{"c":84.1966,"h":84.32,"l":84.09,"n":5,"o":84.09,"t":"2026-10-02T14:15:00Z","v":672,"vw":84.180185},{"c":84.325,"h":84.3738,"l":83.9,"n":7,"o":83.9,"t":"2026-10-02T14:30:00Z","v":686,"vw":84.184209},{"c":84.345,"h":84.345,"l":84.275,"n":5,"o":84.275,"t":"2026-10-02T14:45:00Z","v":1438,"vw":84.324749},{"c":83.9975,"h":84.24,"l":83.9975,"n":7,"o":84.24,"t":"2026-10-02T15:00:00Z","v":614,"vw":84.16649},{"c":83.8601,"h":83.8601,"l":83.805,"n":5,"o":83.805,"t":"2026-10-02T15:15:00Z","v":1145,"vw":83.841583},{"c":84.425,"h":84.425,"l":84.345,"n":8,"o":84.4057,"t":"2026-10-02T15:30:00Z","v":2579,"vw":84.382857},{"c":84.33,"h":84.4,"l":84.3,"n":3,"o":84.4,"t":"2026-10-02T15:45:00Z","v":513,"vw":84.326101},{"c":84.21,"h":84.21,"l":84.21,"n":19,"o":84.21,"t":"2026-10-02T16:15:00Z","v":316,"vw":84.21},{"c":83.99,"h":83.99,"l":83.99,"n":2,"o":83.99,"t":"2026-10-02T16:30:00Z","v":119,"vw":83.99},{"c":83.9701,"h":83.9701,"l":83.9701,"n":1,"o":83.9701,"t":"2026-10-02T16:45:00Z","v":120,"vw":83.9701},{"c":84.14,"h":84.16,"l":84.14,"n":6,"o":84.16,"t":"2026-10-02T17:00:00Z","v":385,"vw":84.151111},{"c":84.13,"h":84.13,"l":84.01,"n":2,"o":84.01,"t":"2026-10-02T17:30:00Z","v":862,"vw":84.046473},{"c":84.14,"h":84.14,"l":84.14,"n":1,"o":84.14,"t":"2026-10-02T17:45:00Z","v":175,"vw":84.14},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-02T18:00:00Z","v":450,"vw":84},{"c":84.21,"h":84.21,"l":84.0625,"n":5,"o":84.0625,"t":"2026-10-02T18:15:00Z","v":7423,"vw":84.156352},{"c":84.0401,"h":84.11,"l":84.04,"n":18,"o":84.11,"t":"2026-10-02T18:30:00Z","v":1190,"vw":84.08062},{"c":84.1399,"h":84.1399,"l":84.1399,"n":3,"o":84.1399,"t":"2026-10-02T18:45:00Z","v":560,"vw":84.1399},{"c":83.9879,"h":84.2099,"l":83.9879,"n":8,"o":84.2099,"t":"2026-10-02T19:00:00Z","v":1619,"vw":84.133529},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-10-02T19:15:00Z","v":275,"vw":83.95},{"c":84.1492,"h":84.17,"l":84.03,"n":13,"o":84.1018,"t":"2026-10-02T19:30:00Z","v":14029,"vw":84.139757},{"c":83.91,"h":84.0826,"l":83.77,"n":18,"o":84.0826,"t":"2026-10-02T19:45:00Z","v":2165,"vw":83.971604},{"c":83.94,"h":83.94,"l":83.94,"n":4,"o":83.94,"t":"2026-10-02T20:00:00Z","v":137,"vw":83.94},{"c":84.47,"h":84.47,"l":84.47,"n":1,"o":84.47,"t":"2026-10-05T13:15:00Z","v":500,"vw":84.47},{"c":83.31,"h":83.86,"l":83.245,"n":27,"o":83.86,"t":"2026-10-05T13:30:00Z","v":846,"vw":83.60974},{"c":82.7975,"h":82.965,"l":82.7975,"n":4,"o":82.965,"t":"2026-10-05T13:45:00Z","v":1102,"vw":82.941865},{"c":83.6001,"h":83.6001,"l":83.46,"n":6,"o":83.46,"t":"2026-10-05T14:00:00Z","v":893,"vw":83.536992},{"c":83.9236,"h":83.9236,"l":83.745,"n":4,"o":83.745,"t":"2026-10-05T14:15:00Z","v":388,"vw":83.875067},{"c":83.79,"h":83.82,"l":83.635,"n":22,"o":83.82,"t":"2026-10-05T14:30:00Z","v":1357,"vw":83.719286},{"c":83.78,"h":83.8,"l":83.76,"n":7,"o":83.77,"t":"2026-10-05T14:45:00Z","v":1014,"vw":83.778715},{"c":83.67,"h":83.83,"l":83.57,"n":23,"o":83.83,"t":"2026-10-05T15:00:00Z","v":6399,"vw":83.670194},{"c":83.76,"h":83.81,"l":83.5401,"n":15,"o":83.5401,"t":"2026-10-05T15:15:00Z","v":1880,"vw":83.737007},{"c":83.87,"h":83.87,"l":83.6204,"n":30,"o":83.775,"t":"2026-10-05T15:30:00Z","v":2121,"vw":83.788439},{"c":84.02,"h":84.02,"l":83.77,"n":46,"o":83.78,"t":"2026-10-05T15:45:00Z","v":2619,"vw":83.969356},{"c":83.8814,"h":83.8814,"l":83.8814,"n":2,"o":83.8814,"t":"2026-10-05T16:00:00Z","v":358,"vw":83.8814},{"c":83.88,"h":83.88,"l":83.88,"n":2,"o":83.88,"t":"2026-10-05T16:15:00Z","v":103,"vw":83.88},{"c":83.76,"h":83.81,"l":83.76,"n":4,"o":83.81,"t":"2026-10-05T16:45:00Z","v":301,"vw":83.776667},{"c":83.7,"h":83.7,"l":83.7,"n":4,"o":83.7,"t":"2026-10-05T17:00:00Z","v":683,"vw":83.7},{"c":83.73,"h":83.75,"l":83.68,"n":10,"o":83.68,"t":"2026-10-05T17:15:00Z","v":1101,"vw":83.714},{"c":83.806,"h":83.806,"l":83.806,"n":1,"o":83.806,"t":"2026-10-05T17:30:00Z","v":250,"vw":83.806},{"c":83.93,"h":83.93,"l":83.835,"n":4,"o":83.835,"t":"2026-10-05T17:45:00Z","v":621,"vw":83.884032},{"c":83.85,"h":83.85,"l":83.85,"n":1,"o":83.85,"t":"2026-10-05T18:00:00Z","v":100,"vw":83.85},{"c":83.765,"h":83.765,"l":83.765,"n":2,"o":83.765,"t":"2026-10-05T18:15:00Z","v":101,"vw":83.765},{"c":83.89,"h":83.91,"l":83.8475,"n":15,"o":83.8475,"t":"2026-10-05T18:30:00Z","v":842,"vw":83.882711},{"c":83.94,"h":83.9462,"l":83.855,"n":7,"o":83.9462,"t":"2026-10-05T18:45:00Z","v":500,"vw":83.924556},{"c":84.06,"h":84.06,"l":83.9865,"n":5,"o":83.9865,"t":"2026-10-05T19:00:00Z","v":337,"vw":84.022081},{"c":84.04,"h":84.12,"l":84.04,"n":10,"o":84.12,"t":"2026-10-05T19:15:00Z","v":2180,"vw":84.075199},{"c":84.045,"h":84.06,"l":84.045,"n":3,"o":84.06,"t":"2026-10-05T19:30:00Z","v":226,"vw":84.0525},{"c":83.78,"h":83.78,"l":83.67,"n":35,"o":83.71,"t":"2026-10-05T19:45:00Z","v":4970,"vw":83.723661},{"c":84.24,"h":84.4711,"l":84.24,"n":15,"o":84.3,"t":"2026-10-06T13:30:00Z","v":1027,"vw":84.320185},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-06T13:45:00Z","v":116,"vw":84.5},{"c":84.14,"h":84.255,"l":84.14,"n":6,"o":84.255,"t":"2026-10-06T14:15:00Z","v":456,"vw":84.229041},{"c":83.871,"h":83.871,"l":83.871,"n":2,"o":83.871,"t":"2026-10-06T14:30:00Z","v":1919,"vw":83.871},{"c":84.1083,"h":84.1083,"l":84.1083,"n":2,"o":84.1083,"t":"2026-10-06T15:15:00Z","v":357,"vw":84.1083},{"c":84.1135,"h":84.1473,"l":84.05,"n":19,"o":84.06,"t":"2026-10-06T15:30:00Z","v":4206,"vw":84.082797},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-06T15:45:00Z","v":100,"vw":83.97},{"c":83.825,"h":83.85,"l":83.825,"n":6,"o":83.85,"t":"2026-10-06T16:00:00Z","v":774,"vw":83.830583},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-10-06T16:15:00Z","v":100,"vw":83.73},{"c":83.875,"h":83.875,"l":83.875,"n":3,"o":83.875,"t":"2026-10-06T16:45:00Z","v":245,"vw":83.875},{"c":83.8,"h":83.8889,"l":83.8,"n":4,"o":83.8889,"t":"2026-10-06T17:15:00Z","v":382,"vw":83.857375},{"c":83.815,"h":83.815,"l":83.815,"n":2,"o":83.815,"t":"2026-10-06T17:30:00Z","v":120,"vw":83.815},{"c":83.8991,"h":83.8991,"l":83.8991,"n":2,"o":83.8991,"t":"2026-10-06T17:45:00Z","v":256,"vw":83.8991},{"c":83.6568,"h":83.6568,"l":83.6568,"n":2,"o":83.6568,"t":"2026-10-06T18:15:00Z","v":123,"vw":83.6568},{"c":83.6605,"h":83.73,"l":83.6605,"n":4,"o":83.73,"t":"2026-10-06T18:30:00Z","v":601,"vw":83.69525},{"c":83.9319,"h":83.9319,"l":83.82,"n":5,"o":83.88,"t":"2026-10-06T19:00:00Z","v":25530,"vw":83.877197},{"c":83.84,"h":83.9599,"l":83.84,"n":25,"o":83.93,"t":"2026-10-06T19:15:00Z","v":951,"vw":83.902814},{"c":83.84,"h":83.84,"l":83.69,"n":6,"o":83.78,"t":"2026-10-06T19:30:00Z","v":1280,"vw":83.767844},{"c":83.92,"h":83.92,"l":83.73,"n":19,"o":83.78,"t":"2026-10-06T19:45:00Z","v":676,"vw":83.804418},{"c":82.58,"h":82.81,"l":82.58,"n":19,"o":82.81,"t":"2026-10-07T13:30:00Z","v":433,"vw":82.716504},{"c":82.8155,"h":82.8155,"l":82.8155,"n":1,"o":82.8155,"t":"2026-10-07T13:45:00Z","v":268,"vw":82.8155},{"c":82.77,"h":82.77,"l":82.708,"n":7,"o":82.708,"t":"2026-10-07T14:15:00Z","v":736,"vw":82.742965},{"c":82.42,"h":82.42,"l":82.42,"n":2,"o":82.42,"t":"2026-10-07T15:00:00Z","v":120,"vw":82.42},{"c":82.42,"h":82.42,"l":82.2801,"n":2,"o":82.2801,"t":"2026-10-07T15:15:00Z","v":506,"vw":82.309407},{"c":82.515,"h":82.515,"l":82.515,"n":10,"o":82.515,"t":"2026-10-07T15:30:00Z","v":376,"vw":82.515},{"c":82.575,"h":82.58,"l":82.51,"n":8,"o":82.51,"t":"2026-10-07T15:45:00Z","v":498,"vw":82.558784},{"c":82.655,"h":82.655,"l":82.655,"n":4,"o":82.655,"t":"2026-10-07T16:00:00Z","v":245,"vw":82.655},{"c":82.69,"h":82.69,"l":82.62,"n":2,"o":82.62,"t":"2026-10-07T16:15:00Z","v":700,"vw":82.63},{"c":82.75,"h":82.75,"l":82.58,"n":4,"o":82.58,"t":"2026-10-07T16:30:00Z","v":416,"vw":82.68012},{"c":82.9099,"h":82.9099,"l":82.835,"n":3,"o":82.835,"t":"2026-10-07T17:30:00Z","v":277,"vw":82.872905},{"c":82.78,"h":82.87,"l":82.78,"n":3,"o":82.87,"t":"2026-10-07T18:45:00Z","v":602,"vw":82.8505},{"c":82.805,"h":82.805,"l":82.805,"n":2,"o":82.805,"t":"2026-10-07T19:15:00Z","v":134,"vw":82.805},{"c":82.82,"h":82.82,"l":82.745,"n":10,"o":82.745,"t":"2026-10-07T19:45:00Z","v":782,"vw":82.809003},{"c":81.98,"h":82.03,"l":81.7688,"n":22,"o":82.03,"t":"2026-10-08T13:30:00Z","v":1823,"vw":81.992434},{"c":82.09,"h":82.09,"l":82.09,"n":5,"o":82.09,"t":"2026-10-08T13:45:00Z","v":694,"vw":82.09},{"c":81.865,"h":81.865,"l":81.865,"n":1,"o":81.865,"t":"2026-10-08T14:00:00Z","v":1100,"vw":81.865},{"c":82.04,"h":82.06,"l":81.95,"n":17,"o":81.95,"t":"2026-10-08T14:15:00Z","v":1232,"vw":82.001},{"c":82.11,"h":82.2,"l":82.11,"n":2,"o":82.2,"t":"2026-10-08T14:30:00Z","v":741,"vw":82.134291},{"c":81.9419,"h":82.0427,"l":81.9419,"n":4,"o":82.0427,"t":"2026-10-08T14:45:00Z","v":440,"vw":81.997823},{"c":81.71,"h":81.71,"l":81.71,"n":3,"o":81.71,"t":"2026-10-08T15:00:00Z","v":105,"vw":81.71},{"c":81.42,"h":81.42,"l":81.33,"n":7,"o":81.4,"t":"2026-10-08T15:15:00Z","v":1552,"vw":81.4},{"c":81.54,"h":81.555,"l":81.54,"n":8,"o":81.555,"t":"2026-10-08T15:45:00Z","v":354,"vw":81.549024},{"c":81.6483,"h":81.6483,"l":81.59,"n":6,"o":81.59,"t":"2026-10-08T16:00:00Z","v":360,"vw":81.615042},{"c":81.66,"h":81.66,"l":81.66,"n":3,"o":81.66,"t":"2026-10-08T16:15:00Z","v":297,"vw":81.66},{"c":81.2,"h":81.655,"l":81.2,"n":12,"o":81.655,"t":"2026-10-08T16:45:00Z","v":2329,"vw":81.52571},{"c":81,"h":81,"l":80.8401,"n":13,"o":80.98,"t":"2026-10-08T17:00:00Z","v":1926,"vw":80.915804},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-10-08T17:15:00Z","v":192,"vw":81},{"c":81.125,"h":81.125,"l":81.1193,"n":4,"o":81.1193,"t":"2026-10-08T17:45:00Z","v":366,"vw":81.123438},{"c":81.505,"h":81.505,"l":81.505,"n":1,"o":81.505,"t":"2026-10-08T18:15:00Z","v":331,"vw":81.505},{"c":81,"h":81.08,"l":81,"n":9,"o":81.01,"t":"2026-10-08T18:45:00Z","v":24889,"vw":81.010524},{"c":81.01,"h":81.01,"l":81.01,"n":2,"o":81.01,"t":"2026-10-08T19:30:00Z","v":117,"vw":81.01},{"c":81.1344,"h":81.23,"l":81.1344,"n":3,"o":81.23,"t":"2026-10-08T19:45:00Z","v":201,"vw":81.1822},{"c":82.42,"h":82.43,"l":82.25,"n":16,"o":82.25,"t":"2026-10-09T13:30:00Z","v":621,"vw":82.34434},{"c":81.3201,"h":81.3201,"l":81.3201,"n":1,"o":81.3201,"t":"2026-10-09T13:45:00Z","v":182,"vw":81.3201},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-09T14:15:00Z","v":200,"vw":81.99},{"c":81.985,"h":81.985,"l":81.8359,"n":2,"o":81.8359,"t":"2026-10-09T14:30:00Z","v":262,"vw":81.921263},{"c":82.2667,"h":82.2667,"l":82.2667,"n":4,"o":82.2667,"t":"2026-10-09T15:15:00Z","v":163,"vw":82.2667},{"c":82.06,"h":82.29,"l":82.06,"n":21,"o":82.28,"t":"2026-10-09T15:30:00Z","v":3241,"vw":82.27518},{"c":82.105,"h":82.105,"l":82.105,"n":1,"o":82.105,"t":"2026-10-09T16:00:00Z","v":300,"vw":82.105},{"c":82.065,"h":82.16,"l":82.065,"n":4,"o":82.16,"t":"2026-10-09T16:45:00Z","v":313,"vw":82.121319},{"c":81.96,"h":81.96,"l":81.96,"n":1,"o":81.96,"t":"2026-10-09T17:00:00Z","v":109,"vw":81.96},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-09T17:15:00Z","v":460,"vw":82.01},{"c":82.085,"h":82.085,"l":82.085,"n":1,"o":82.085,"t":"2026-10-09T17:30:00Z","v":250,"vw":82.085},{"c":82.105,"h":82.105,"l":82.105,"n":1,"o":82.105,"t":"2026-10-09T17:45:00Z","v":100,"vw":82.105},{"c":82.21,"h":82.21,"l":82.21,"n":3,"o":82.21,"t":"2026-10-09T18:15:00Z","v":105,"vw":82.21},{"c":82.22,"h":82.22,"l":82.22,"n":3,"o":82.22,"t":"2026-10-09T18:30:00Z","v":156,"vw":82.22},{"c":82.31,"h":82.31,"l":82.215,"n":3,"o":82.215,"t":"2026-10-09T18:45:00Z","v":460,"vw":82.240333},{"c":82.1814,"h":82.1814,"l":82.1814,"n":1,"o":82.1814,"t":"2026-10-09T19:00:00Z","v":215,"vw":82.1814},{"c":82.17,"h":82.17,"l":82.17,"n":1,"o":82.17,"t":"2026-10-09T19:15:00Z","v":200,"vw":82.17},{"c":82.29,"h":82.37,"l":82.29,"n":21,"o":82.29,"t":"2026-10-09T19:30:00Z","v":1386,"vw":82.343597},{"c":82.44,"h":82.44,"l":82.31,"n":21,"o":82.35,"t":"2026-10-09T19:45:00Z","v":1494,"vw":82.338969},{"c":82.04,"h":82.04,"l":82.04,"n":11,"o":82.04,"t":"2026-10-12T13:30:00Z","v":425,"vw":82.04},{"c":81.68,"h":81.68,"l":81.68,"n":2,"o":81.68,"t":"2026-10-12T13:45:00Z","v":222,"vw":81.68},{"c":81.47,"h":81.47,"l":81.47,"n":1,"o":81.47,"t":"2026-10-12T14:00:00Z","v":100,"vw":81.47},{"c":81.35,"h":81.45,"l":81.1847,"n":17,"o":81.1847,"t":"2026-10-12T14:30:00Z","v":2241,"vw":81.222014},{"c":81.435,"h":81.435,"l":81.435,"n":3,"o":81.435,"t":"2026-10-12T14:45:00Z","v":118,"vw":81.435},{"c":81.21,"h":81.21,"l":81.21,"n":5,"o":81.21,"t":"2026-10-12T15:00:00Z","v":265,"vw":81.21},{"c":80.96,"h":81.09,"l":80.96,"n":15,"o":81.09,"t":"2026-10-12T15:30:00Z","v":5007,"vw":81.065786},{"c":81.17,"h":81.17,"l":81.155,"n":4,"o":81.155,"t":"2026-10-12T15:45:00Z","v":208,"vw":81.1625},{"c":81.24,"h":81.295,"l":81.24,"n":10,"o":81.27,"t":"2026-10-12T16:00:00Z","v":734,"vw":81.269516},{"c":81.2261,"h":81.2261,"l":81.15,"n":7,"o":81.15,"t":"2026-10-12T16:30:00Z","v":724,"vw":81.19047},{"c":81.08,"h":81.08,"l":81.08,"n":1,"o":81.08,"t":"2026-10-12T16:45:00Z","v":130,"vw":81.08},{"c":81.04,"h":81.04,"l":81.04,"n":3,"o":81.04,"t":"2026-10-12T17:00:00Z","v":297,"vw":81.04},{"c":81.01,"h":81.0247,"l":81.01,"n":10,"o":81.0115,"t":"2026-10-12T18:00:00Z","v":767,"vw":81.019177},{"c":80.8339,"h":80.8339,"l":80.8339,"n":3,"o":80.8339,"t":"2026-10-12T19:15:00Z","v":175,"vw":80.8339},{"c":80.78,"h":80.78,"l":80.78,"n":4,"o":80.78,"t":"2026-10-12T19:30:00Z","v":194,"vw":80.78},{"c":80.62,"h":80.745,"l":80.62,"n":27,"o":80.745,"t":"2026-10-12T19:45:00Z","v":2200,"vw":80.71677},{"c":80.22,"h":80.22,"l":79.97,"n":24,"o":79.97,"t":"2026-10-13T13:30:00Z","v":1434,"vw":79.991295},{"c":80.25,"h":80.25,"l":80.25,"n":2,"o":80.25,"t":"2026-10-13T13:45:00Z","v":12578,"vw":80.25},{"c":80.23,"h":80.23,"l":80.23,"n":4,"o":80.23,"t":"2026-10-13T14:15:00Z","v":724,"vw":80.23},{"c":79.865,"h":79.865,"l":79.865,"n":1,"o":79.865,"t":"2026-10-13T14:30:00Z","v":178,"vw":79.865},{"c":79.8871,"h":79.8871,"l":79.8125,"n":2,"o":79.8125,"t":"2026-10-13T15:00:00Z","v":1213,"vw":79.833656},{"c":79.9,"h":79.9,"l":79.9,"n":3,"o":79.9,"t":"2026-10-13T15:15:00Z","v":389,"vw":79.9},{"c":79.62,"h":79.62,"l":79.58,"n":18,"o":79.58,"t":"2026-10-13T15:30:00Z","v":3957,"vw":79.590543},{"c":79.565,"h":79.565,"l":79.565,"n":1,"o":79.565,"t":"2026-10-13T15:45:00Z","v":100,"vw":79.565},{"c":79.94,"h":79.946,"l":79.94,"n":7,"o":79.946,"t":"2026-10-13T16:00:00Z","v":550,"vw":79.942703},{"c":79.94,"h":79.94,"l":79.94,"n":3,"o":79.94,"t":"2026-10-13T16:15:00Z","v":201,"vw":79.94},{"c":80.24,"h":80.24,"l":80.24,"n":1,"o":80.24,"t":"2026-10-13T16:30:00Z","v":307,"vw":80.24},{"c":80.18,"h":80.18,"l":80.18,"n":5,"o":80.18,"t":"2026-10-13T16:45:00Z","v":1183,"vw":80.18},{"c":80.13,"h":80.14,"l":80.105,"n":8,"o":80.14,"t":"2026-10-13T17:00:00Z","v":850,"vw":80.121464},{"c":79.985,"h":80.02,"l":79.985,"n":2,"o":80.02,"t":"2026-10-13T17:15:00Z","v":327,"vw":80.007905},{"c":80.26,"h":80.26,"l":80.26,"n":2,"o":80.26,"t":"2026-10-13T17:30:00Z","v":183,"vw":80.26},{"c":80.3599,"h":80.3599,"l":80.3599,"n":2,"o":80.3599,"t":"2026-10-13T17:45:00Z","v":218,"vw":80.3599},{"c":80.61,"h":80.61,"l":80.36,"n":47,"o":80.38,"t":"2026-10-13T18:00:00Z","v":6117,"vw":80.496201},{"c":80.52,"h":80.52,"l":80.52,"n":2,"o":80.52,"t":"2026-10-13T19:15:00Z","v":249,"vw":80.52},{"c":80.45,"h":80.46,"l":80.41,"n":10,"o":80.46,"t":"2026-10-13T19:30:00Z","v":1255,"vw":80.440932},{"c":80.57,"h":80.6,"l":80.48,"n":52,"o":80.48,"t":"2026-10-13T19:45:00Z","v":6096,"vw":80.570166},{"c":79.27,"h":79.27,"l":79.27,"n":8,"o":79.27,"t":"2026-10-14T13:30:00Z","v":1435,"vw":79.27},{"c":78.8208,"h":78.8208,"l":78.56,"n":9,"o":78.61,"t":"2026-10-14T14:00:00Z","v":6102,"vw":78.675138},{"c":78.576,"h":78.576,"l":78.576,"n":4,"o":78.576,"t":"2026-10-14T14:15:00Z","v":424,"vw":78.576},{"c":78.84,"h":78.84,"l":78.84,"n":3,"o":78.84,"t":"2026-10-14T14:45:00Z","v":1269,"vw":78.84},{"c":78.36,"h":78.59,"l":78.36,"n":9,"o":78.59,"t":"2026-10-14T15:00:00Z","v":609,"vw":78.542675},{"c":78.25,"h":78.345,"l":78.25,"n":8,"o":78.345,"t":"2026-10-14T15:15:00Z","v":1520,"vw":78.272833},{"c":77.71,"h":77.7101,"l":77.71,"n":4,"o":77.7101,"t":"2026-10-14T15:30:00Z","v":1667,"vw":77.710039},{"c":77.86,"h":77.86,"l":77.86,"n":7,"o":77.86,"t":"2026-10-14T15:45:00Z","v":2539,"vw":77.86},{"c":77.63,"h":77.79,"l":77.63,"n":8,"o":77.79,"t":"2026-10-14T16:00:00Z","v":694,"vw":77.678476},{"c":77.5,"h":77.585,"l":77.45,"n":13,"o":77.585,"t":"2026-10-14T16:15:00Z","v":2070,"vw":77.502834},{"c":77.52,"h":77.52,"l":77.52,"n":3,"o":77.52,"t":"2026-10-14T16:30:00Z","v":123,"vw":77.52},{"c":77.695,"h":77.695,"l":77.695,"n":2,"o":77.695,"t":"2026-10-14T16:45:00Z","v":119,"vw":77.695},{"c":77.51,"h":77.54,"l":77.51,"n":10,"o":77.54,"t":"2026-10-14T17:00:00Z","v":889,"vw":77.524789},{"c":77.46,"h":77.46,"l":77.4,"n":5,"o":77.41,"t":"2026-10-14T17:15:00Z","v":695,"vw":77.427219},{"c":77.02,"h":77.18,"l":76.9872,"n":19,"o":77.18,"t":"2026-10-14T17:30:00Z","v":2134,"vw":77.096357},{"c":76.9101,"h":77.06,"l":76.9101,"n":15,"o":77.03,"t":"2026-10-14T17:45:00Z","v":1311,"vw":76.998857},{"c":76.9568,"h":76.9568,"l":76.76,"n":26,"o":76.76,"t":"2026-10-14T18:00:00Z","v":7023,"vw":76.772075},{"c":77.022,"h":77.022,"l":77.022,"n":1,"o":77.022,"t":"2026-10-14T18:15:00Z","v":100,"vw":77.022},{"c":77,"h":77.04,"l":77,"n":11,"o":77.04,"t":"2026-10-14T18:30:00Z","v":1457,"vw":77.02454},{"c":76.955,"h":77.03,"l":76.91,"n":11,"o":76.9101,"t":"2026-10-14T19:00:00Z","v":1137,"vw":76.947381},{"c":77.335,"h":77.34,"l":77.07,"n":19,"o":77.07,"t":"2026-10-14T19:15:00Z","v":860,"vw":77.232736},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-14T19:30:00Z","v":100,"vw":77.41},{"c":77.29,"h":77.32,"l":77.0101,"n":62,"o":77.0401,"t":"2026-10-14T19:45:00Z","v":26081,"vw":77.214185},{"c":75.82,"h":76.17,"l":75.75,"n":34,"o":76.01,"t":"2026-10-15T13:30:00Z","v":1541,"vw":75.954641},{"c":75.3245,"h":75.83,"l":75.295,"n":13,"o":75.83,"t":"2026-10-15T13:45:00Z","v":1774,"vw":75.353338},{"c":76,"h":76.14,"l":76,"n":12,"o":76.11,"t":"2026-10-15T14:00:00Z","v":713,"vw":76.094},{"c":75.9521,"h":75.97,"l":75.9521,"n":5,"o":75.97,"t":"2026-10-15T14:15:00Z","v":382,"vw":75.964097},{"c":76.51,"h":76.54,"l":76,"n":17,"o":76,"t":"2026-10-15T14:30:00Z","v":1421,"vw":76.289125},{"c":76.56,"h":76.57,"l":76.56,"n":4,"o":76.57,"t":"2026-10-15T14:45:00Z","v":1554,"vw":76.568713},{"c":77.1,"h":77.1,"l":77.1,"n":4,"o":77.1,"t":"2026-10-15T15:15:00Z","v":650,"vw":77.1},{"c":76.893,"h":76.893,"l":76.75,"n":7,"o":76.75,"t":"2026-10-15T15:30:00Z","v":670,"vw":76.849},{"c":76.745,"h":76.76,"l":76.5754,"n":29,"o":76.685,"t":"2026-10-15T15:45:00Z","v":10149,"vw":76.705401},{"c":76.47,"h":76.69,"l":76.47,"n":19,"o":76.69,"t":"2026-10-15T16:00:00Z","v":2014,"vw":76.507013},{"c":76.290585,"h":76.41,"l":76.290585,"n":12,"o":76.41,"t":"2026-10-15T16:15:00Z","v":821,"vw":76.381261},{"c":76.425,"h":76.425,"l":76.425,"n":1,"o":76.425,"t":"2026-10-15T16:30:00Z","v":200,"vw":76.425},{"c":76.24,"h":76.24,"l":76.24,"n":1,"o":76.24,"t":"2026-10-15T16:45:00Z","v":940,"vw":76.24},{"c":76.5878,"h":76.5878,"l":76.5878,"n":3,"o":76.5878,"t":"2026-10-15T17:15:00Z","v":227,"vw":76.5878},{"c":76.59,"h":76.68,"l":76.59,"n":16,"o":76.68,"t":"2026-10-15T17:45:00Z","v":422,"vw":76.635},{"c":76.64,"h":76.69,"l":76.64,"n":6,"o":76.69,"t":"2026-10-15T18:45:00Z","v":903,"vw":76.645959},{"c":77.12,"h":77.14,"l":76.95,"n":17,"o":77.02,"t":"2026-10-15T19:00:00Z","v":2371,"vw":77.060913},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-15T19:30:00Z","v":125,"vw":77.55},{"c":77.81,"h":77.85,"l":77.81,"n":11,"o":77.81,"t":"2026-10-15T19:45:00Z","v":720,"vw":77.818716},{"c":77.86,"h":77.86,"l":77.86,"n":3,"o":77.86,"t":"2026-10-15T20:00:00Z","v":407,"vw":77.86},{"c":77.3999,"h":77.74,"l":77.3,"n":11,"o":77.74,"t":"2026-10-16T13:30:00Z","v":419,"vw":77.489788},{"c":77.275,"h":77.275,"l":77.275,"n":2,"o":77.275,"t":"2026-10-16T13:45:00Z","v":303,"vw":77.275},{"c":77.07,"h":77.07,"l":77.07,"n":2,"o":77.07,"t":"2026-10-16T14:00:00Z","v":180,"vw":77.07},{"c":76.945,"h":76.945,"l":76.945,"n":5,"o":76.945,"t":"2026-10-16T14:15:00Z","v":168,"vw":76.945},{"c":76.935,"h":76.935,"l":76.935,"n":1,"o":76.935,"t":"2026-10-16T14:30:00Z","v":800,"vw":76.935},{"c":76.89,"h":77.1607,"l":76.89,"n":3,"o":77.1607,"t":"2026-10-16T14:45:00Z","v":978,"vw":77.118968},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-16T15:00:00Z","v":102,"vw":76.5},{"c":76.3899,"h":76.3899,"l":76.24,"n":3,"o":76.24,"t":"2026-10-16T15:15:00Z","v":1653,"vw":76.276727},{"c":75.975,"h":76.05,"l":75.88,"n":16,"o":76.005,"t":"2026-10-16T15:45:00Z","v":1571,"vw":75.996431},{"c":75.875,"h":75.875,"l":75.875,"n":2,"o":75.875,"t":"2026-10-16T16:00:00Z","v":200,"vw":75.875},{"c":76.23,"h":76.23,"l":76.23,"n":1,"o":76.23,"t":"2026-10-16T16:15:00Z","v":350,"vw":76.23},{"c":76.085,"h":76.17,"l":76.055,"n":5,"o":76.17,"t":"2026-10-16T16:30:00Z","v":526,"vw":76.13},{"c":75.86,"h":75.865,"l":75.82,"n":7,"o":75.82,"t":"2026-10-16T16:45:00Z","v":4909,"vw":75.857191},{"c":75.57,"h":75.57,"l":75.57,"n":4,"o":75.57,"t":"2026-10-16T17:00:00Z","v":326,"vw":75.57},{"c":75.43,"h":75.48,"l":75.34,"n":44,"o":75.48,"t":"2026-10-16T17:15:00Z","v":16859,"vw":75.427258},{"c":75.57,"h":75.58,"l":75.462,"n":8,"o":75.51,"t":"2026-10-16T17:30:00Z","v":877,"vw":75.527269},{"c":75.26,"h":75.47,"l":75.25,"n":36,"o":75.4511,"t":"2026-10-16T17:45:00Z","v":19910,"vw":75.349071},{"c":75.19,"h":75.29,"l":75.1,"n":49,"o":75.12,"t":"2026-10-16T18:00:00Z","v":10310,"vw":75.230808},{"c":75.32,"h":75.33,"l":75.17,"n":57,"o":75.32,"t":"2026-10-16T18:15:00Z","v":13814,"vw":75.271632},{"c":75.29,"h":75.39,"l":75.22,"n":45,"o":75.25,"t":"2026-10-16T18:30:00Z","v":8304,"vw":75.292994},{"c":75.08,"h":75.2776,"l":75.02,"n":54,"o":75.225,"t":"2026-10-16T18:45:00Z","v":8551,"vw":75.134242},{"c":74.985,"h":75.01,"l":74.985,"n":10,"o":75.01,"t":"2026-10-16T19:00:00Z","v":710,"vw":74.991591},{"c":75.37,"h":75.37,"l":75.31,"n":8,"o":75.31,"t":"2026-10-16T19:15:00Z","v":290,"vw":75.34},{"c":75.105,"h":75.105,"l":75.105,"n":1,"o":75.105,"t":"2026-10-16T19:30:00Z","v":122,"vw":75.105},{"c":75.19,"h":75.19,"l":75.0899,"n":8,"o":75.0899,"t":"2026-10-16T19:45:00Z","v":840,"vw":75.12277},{"c":76.32,"h":76.32,"l":76.1,"n":22,"o":76.11,"t":"2026-10-19T13:30:00Z","v":942,"vw":76.179046},{"c":76.1,"h":76.35,"l":76.1,"n":14,"o":76.25,"t":"2026-10-19T13:45:00Z","v":1020,"vw":76.267706},{"c":76.28,"h":76.28,"l":75.9601,"n":8,"o":75.9601,"t":"2026-10-19T14:00:00Z","v":1239,"vw":76.060619},{"c":76.37,"h":76.495,"l":76.37,"n":11,"o":76.495,"t":"2026-10-19T14:15:00Z","v":688,"vw":76.46949},{"c":76.58,"h":76.58,"l":76.46,"n":17,"o":76.46,"t":"2026-10-19T14:30:00Z","v":3125,"vw":76.55992},{"c":76.725,"h":76.73,"l":76.63,"n":4,"o":76.63,"t":"2026-10-19T14:45:00Z","v":413,"vw":76.682627},{"c":77,"h":77,"l":77,"n":4,"o":77,"t":"2026-10-19T15:00:00Z","v":791,"vw":77},{"c":77.35,"h":77.35,"l":77.31,"n":8,"o":77.31,"t":"2026-10-19T15:30:00Z","v":970,"vw":77.315},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-19T15:45:00Z","v":400,"vw":77.33},{"c":77.115,"h":77.26,"l":77.115,"n":9,"o":77.26,"t":"2026-10-19T16:00:00Z","v":665,"vw":77.157468},{"c":77.05,"h":77.17,"l":77.05,"n":3,"o":77.17,"t":"2026-10-19T16:15:00Z","v":433,"vw":77.084286},{"c":77,"h":77,"l":76.98,"n":9,"o":76.98,"t":"2026-10-19T16:30:00Z","v":552,"vw":76.993333},{"c":76.87,"h":76.87,"l":76.87,"n":2,"o":76.87,"t":"2026-10-19T16:45:00Z","v":683,"vw":76.87},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-10-19T17:00:00Z","v":400,"vw":76.8},{"c":76.87,"h":76.87,"l":76.78,"n":14,"o":76.83,"t":"2026-10-19T17:15:00Z","v":2346,"vw":76.838196},{"c":76.8197,"h":76.8197,"l":76.8197,"n":1,"o":76.8197,"t":"2026-10-19T17:30:00Z","v":341,"vw":76.8197},{"c":76.73,"h":76.73,"l":76.55,"n":9,"o":76.55,"t":"2026-10-19T17:45:00Z","v":673,"vw":76.696667},{"c":76.76,"h":76.76,"l":76.76,"n":7,"o":76.76,"t":"2026-10-19T18:00:00Z","v":482,"vw":76.76},{"c":76.785,"h":76.79,"l":76.7,"n":6,"o":76.79,"t":"2026-10-19T18:15:00Z","v":519,"vw":76.76},{"c":76.67,"h":76.67,"l":76.67,"n":2,"o":76.67,"t":"2026-10-19T18:30:00Z","v":103,"vw":76.67},{"c":76.74,"h":76.81,"l":76.74,"n":23,"o":76.81,"t":"2026-10-19T19:00:00Z","v":922,"vw":76.774992},{"c":76.93,"h":76.965,"l":76.85,"n":9,"o":76.85,"t":"2026-10-19T19:15:00Z","v":1017,"vw":76.945829},{"c":77.12,"h":77.13,"l":76.96,"n":9,"o":76.96,"t":"2026-10-19T19:30:00Z","v":2567,"vw":77.015639},{"c":76.65,"h":76.8501,"l":76.65,"n":18,"o":76.8501,"t":"2026-10-19T19:45:00Z","v":684,"vw":76.722039},{"c":76.68,"h":76.68,"l":76.68,"n":4,"o":76.68,"t":"2026-10-19T20:00:00Z","v":119,"vw":76.68},{"c":76.46,"h":76.46,"l":76.07,"n":24,"o":76.37,"t":"2026-10-20T13:30:00Z","v":823,"vw":76.35794},{"c":77.02,"h":77.02,"l":76.1475,"n":8,"o":76.165,"t":"2026-10-20T13:45:00Z","v":1262,"vw":76.55612},{"c":77,"h":77,"l":77,"n":7,"o":77,"t":"2026-10-20T14:00:00Z","v":1336,"vw":77},{"c":77.885,"h":77.885,"l":77.885,"n":1,"o":77.885,"t":"2026-10-20T14:45:00Z","v":184,"vw":77.885},{"c":77.46,"h":78.045,"l":77.46,"n":24,"o":78.045,"t":"2026-10-20T15:00:00Z","v":1022,"vw":77.583178},{"c":77.61,"h":77.76,"l":77.61,"n":38,"o":77.685,"t":"2026-10-20T15:30:00Z","v":3053,"vw":77.709717},{"c":77.81,"h":77.83,"l":77.69,"n":6,"o":77.69,"t":"2026-10-20T15:45:00Z","v":1305,"vw":77.756923},{"c":77.66,"h":77.66,"l":77.66,"n":1,"o":77.66,"t":"2026-10-20T16:45:00Z","v":100,"vw":77.66},{"c":77.9366,"h":77.9366,"l":77.9366,"n":2,"o":77.9366,"t":"2026-10-20T17:30:00Z","v":248,"vw":77.9366},{"c":77.96,"h":77.96,"l":77.96,"n":2,"o":77.96,"t":"2026-10-20T18:15:00Z","v":965,"vw":77.96},{"c":77.77,"h":77.85,"l":77.77,"n":4,"o":77.85,"t":"2026-10-20T18:30:00Z","v":300,"vw":77.81},{"c":77.82,"h":77.82,"l":77.82,"n":1,"o":77.82,"t":"2026-10-20T18:45:00Z","v":200,"vw":77.82},{"c":77.835,"h":77.835,"l":77.8,"n":5,"o":77.8,"t":"2026-10-20T19:30:00Z","v":1413,"vw":77.816793},{"c":77.69,"h":77.81,"l":77.69,"n":31,"o":77.78,"t":"2026-10-20T19:45:00Z","v":2303,"vw":77.75664},{"c":77.79,"h":77.79,"l":77.79,"n":3,"o":77.79,"t":"2026-10-20T20:00:00Z","v":120,"vw":77.79},{"c":78.865,"h":78.92,"l":78.8,"n":35,"o":78.92,"t":"2026-10-21T13:30:00Z","v":2051,"vw":78.831165},{"c":78.8001,"h":78.8001,"l":78.65,"n":4,"o":78.65,"t":"2026-10-21T13:45:00Z","v":532,"vw":78.700869},{"c":78.84,"h":78.84,"l":78.84,"n":1,"o":78.84,"t":"2026-10-21T14:15:00Z","v":280,"vw":78.84},{"c":79.05,"h":79.05,"l":79,"n":8,"o":79,"t":"2026-10-21T14:45:00Z","v":530,"vw":79.025},{"c":78.875,"h":78.875,"l":78.85,"n":10,"o":78.85,"t":"2026-10-21T15:00:00Z","v":1103,"vw":78.865},{"c":79.205,"h":79.205,"l":79.07,"n":25,"o":79.18,"t":"2026-10-21T15:45:00Z","v":2381,"vw":79.134315},{"c":79.0838,"h":79.0838,"l":79.0838,"n":2,"o":79.0838,"t":"2026-10-21T16:00:00Z","v":379,"vw":79.0838},{"c":79.44,"h":79.44,"l":79.07,"n":5,"o":79.07,"t":"2026-10-21T16:30:00Z","v":278,"vw":79.253168},{"c":79.21,"h":79.21,"l":79.12,"n":14,"o":79.14,"t":"2026-10-21T17:00:00Z","v":32108,"vw":79.208924},{"c":79.34,"h":79.34,"l":79.34,"n":1,"o":79.34,"t":"2026-10-21T18:00:00Z","v":100,"vw":79.34},{"c":78.85,"h":78.88,"l":78.85,"n":7,"o":78.88,"t":"2026-10-21T19:00:00Z","v":448,"vw":78.8575},{"c":78.99,"h":79.015,"l":78.985,"n":5,"o":78.9974,"t":"2026-10-21T19:15:00Z","v":836,"vw":79.003938},{"c":79.27,"h":79.27,"l":79.235,"n":12,"o":79.25,"t":"2026-10-21T19:45:00Z","v":1072,"vw":79.252503},{"c":77.8,"h":77.84,"l":77.52,"n":32,"o":77.59,"t":"2026-10-22T13:30:00Z","v":4749,"vw":77.756274},{"c":77.87,"h":77.87,"l":77.87,"n":1,"o":77.87,"t":"2026-10-22T13:45:00Z","v":117,"vw":77.87},{"c":76.8919,"h":77.56,"l":76.89,"n":10,"o":77.56,"t":"2026-10-22T14:15:00Z","v":1512,"vw":77.357398},{"c":77.12,"h":77.12,"l":77.12,"n":4,"o":77.12,"t":"2026-10-22T14:30:00Z","v":302,"vw":77.12},{"c":76.9001,"h":76.94,"l":76.9001,"n":7,"o":76.94,"t":"2026-10-22T14:45:00Z","v":5254,"vw":76.920505},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-10-22T15:00:00Z","v":220,"vw":76.8},{"c":77.19,"h":77.19,"l":77,"n":11,"o":77,"t":"2026-10-22T15:15:00Z","v":364,"vw":77.113333},{"c":77.24,"h":77.25,"l":77.24,"n":11,"o":77.25,"t":"2026-10-22T15:30:00Z","v":272,"vw":77.245},{"c":77.38,"h":77.38,"l":77.2201,"n":6,"o":77.28,"t":"2026-10-22T15:45:00Z","v":688,"vw":77.279306},{"c":77.51,"h":77.51,"l":77.51,"n":4,"o":77.51,"t":"2026-10-22T16:00:00Z","v":208,"vw":77.51},{"c":77.15,"h":77.15,"l":77.15,"n":3,"o":77.15,"t":"2026-10-22T16:45:00Z","v":148,"vw":77.15},{"c":77.045,"h":77.045,"l":77.04,"n":2,"o":77.04,"t":"2026-10-22T17:15:00Z","v":255,"vw":77.042255},{"c":77.19,"h":77.19,"l":77.19,"n":3,"o":77.19,"t":"2026-10-22T17:30:00Z","v":182,"vw":77.19},{"c":77.05,"h":77.18,"l":77.05,"n":22,"o":77.18,"t":"2026-10-22T17:45:00Z","v":564,"vw":77.128363},{"c":77.11,"h":77.12,"l":77.01,"n":18,"o":77.01,"t":"2026-10-22T18:00:00Z","v":1103,"vw":77.091667},{"c":77.14,"h":77.14,"l":77.14,"n":7,"o":77.14,"t":"2026-10-22T18:15:00Z","v":275,"vw":77.14},{"c":76.835,"h":77.025,"l":76.771,"n":52,"o":77.025,"t":"2026-10-22T18:45:00Z","v":3343,"vw":76.859017},{"c":77.01,"h":77.01,"l":76.7,"n":61,"o":76.82,"t":"2026-10-22T19:00:00Z","v":1754,"vw":76.854286},{"c":77.1,"h":77.1,"l":77.1,"n":8,"o":77.1,"t":"2026-10-22T19:15:00Z","v":3307,"vw":77.1},{"c":76.81,"h":76.9,"l":76.81,"n":8,"o":76.9,"t":"2026-10-22T19:30:00Z","v":734,"vw":76.882},{"c":77.27,"h":77.27,"l":77.17,"n":16,"o":77.17,"t":"2026-10-22T19:45:00Z","v":766,"vw":77.233333},{"c":77.18,"h":77.18,"l":77.18,"n":2,"o":77.18,"t":"2026-10-22T20:00:00Z","v":116,"vw":77.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5667754722819305,"strike":85.76370754619678,"iv":0.33637803594545923,"gamma":0.03146385297911827,"theta":-0.03102473621690756,"vega":0.049815848381705045,"rho":0.008186974914204392,"breakevenPct":11.856028787870827},{"delta":0.2,"premium":0.8997025144608124,"strike":85.2088291425653,"iv":0.38151362775347236,"gamma":0.03347200144193131,"theta":-0.04212946994343225,"vega":0.060033859663270475,"rho":0.01093537128126559,"breakevenPct":11.568452522708114},{"delta":0.25,"premium":1.1420758759695289,"strike":83.57924124030471,"iv":0.3727115647513838,"gamma":0.03941202157485167,"theta":-0.04683559855482274,"vega":0.06871717060102135,"rho":0.013691697827894263,"breakevenPct":9.771076854462596},{"delta":0.3,"premium":1.56850006560919,"strike":82.53937491798851,"iv":0.39529652873625254,"gamma":0.04051216805826869,"theta":-0.05443414503902699,"vega":0.07478870313690139,"rho":0.016381503249246948,"breakevenPct":8.976256781028372},{"delta":0.35,"premium":2,"strike":81.61303319092198,"iv":0.41854679825428903,"gamma":0.04098011356374569,"theta":-0.06148541788808892,"vega":0.08012395339064192,"rho":0.01907737812460642,"breakevenPct":8.335103901168667},{"delta":0.4,"premium":1.8789305301645343,"strike":79.52285191956125,"iv":0.31792486288848265,"gamma":0.05571115173674589,"theta":-0.049049725776965265,"vega":0.08383144424131628,"rho":0.022039038518737075,"breakevenPct":5.470047226905639},{"delta":0.45,"premium":2.3750000000000004,"strike":78.66666666666667,"iv":0.3369666666666667,"gamma":0.054066666666666666,"theta":-0.05336666666666667,"vega":0.08586666666666667,"rho":0.024728995245208725,"breakevenPct":5.003455126544},{"delta":0.5,"premium":3.01180981595092,"strike":77.85276073619632,"iv":0.3700865030674847,"gamma":0.049500613496932515,"theta":-0.05914049079754601,"vega":0.08672638036809815,"rho":0.02735327465933604,"breakevenPct":4.773996569250099},{"delta":0.55,"premium":3.3226470588235304,"strike":76.83725490196078,"iv":0.3493996078431372,"gamma":0.05200941176470588,"theta":-0.05598137254901961,"vega":0.08599078431372549,"rho":0.03012817202814253,"breakevenPct":3.8609768862196185},{"delta":0.6,"premium":3.898560460652591,"strike":75.8598848368522,"iv":0.35568925143953933,"gamma":0.04984587332053743,"theta":-0.056035700575815736,"vega":0.0839236084452975,"rho":0.03276666476609359,"breakevenPct":3.34082054613215},{"delta":0.65,"premium":4.395855379188712,"strike":74.90828924162257,"iv":0.34851340388007057,"gamma":0.048808289241622574,"theta":-0.05332310405643739,"vega":0.08049559082892417,"rho":0.03544600812263016,"breakevenPct":2.7521956735051503},{"delta":0.7,"premium":4.836772486772486,"strike":74.02645502645503,"iv":0.333257671957672,"gamma":0.047926455026455025,"theta":-0.04873756613756614,"vega":0.07564550264550265,"rho":0.038166847416673276,"breakevenPct":2.1809115227099003},{"delta":0.75,"premium":5.565625,"strike":72.97916666666667,"iv":0.3340354166666667,"gamma":0.04370416666666666,"theta":-0.045425,"vega":0.06915416666666667,"rho":0.04070874740136314,"breakevenPct":1.7683229679536885}],"put":[{"delta":0.3,"premium":2.5,"strike":72.22130334365532,"iv":0.5580597152232973,"gamma":0.028832035882240203,"theta":-0.06994422210456419,"vega":0.0752209563037835,"rho":-0.020742562155822285,"breakevenPct":9.664027800394779},{"delta":0.35,"premium":2.5,"strike":74.31170662737848,"iv":0.45718396826131413,"gamma":0.037538251441039186,"theta":-0.060124828660236884,"vega":0.08010301903896691,"rho":-0.023933724694925936,"breakevenPct":6.955549847915944},{"delta":0.4,"premium":2.5,"strike":75.79892880015471,"iv":0.38145862059614455,"gamma":0.04691994791693716,"theta":-0.05138023980396304,"vega":0.08354624727273766,"rho":-0.027135425492684235,"breakevenPct":5.028597045666361},{"delta":0.45,"premium":3.0637223410790306,"strike":76.83514420900597,"iv":0.3875410187165901,"gamma":0.04697061844933206,"theta":-0.05336008881648391,"vega":0.0859210023609769,"rho":-0.030527161088988213,"breakevenPct":4.416400793046208},{"delta":0.5,"premium":3.44758064516129,"strike":77.83870967741936,"iv":0.3715935483870968,"gamma":0.0493,"theta":-0.05098064516129032,"vega":0.08671935483870968,"rho":-0.033903366221324574,"breakevenPct":3.613463290673674},{"delta":0.55,"premium":3.8336448598130843,"strike":78.78504672897196,"iv":0.3544757009345794,"gamma":0.051291588785046735,"theta":-0.04757383177570093,"vega":0.08601495327102804,"rho":-0.03729619029097812,"breakevenPct":2.887533209174819},{"delta":0.6,"premium":4.269364937388193,"strike":79.68872987477639,"iv":0.3406067978533095,"gamma":0.0520443649373882,"theta":-0.04383846153846154,"vega":0.08387155635062613,"rho":-0.04070938989220058,"breakevenPct":2.2812063521790757},{"delta":0.65,"premium":4.813095238095238,"strike":80.62095238095237,"iv":0.33215009523809524,"gamma":0.051144380952380955,"theta":-0.040140380952380955,"vega":0.08039199999999999,"rho":-0.04418314846193253,"breakevenPct":1.7778477029578401},{"delta":0.7,"premium":5.564236902050113,"strike":81.68564920273349,"iv":0.3322683371298405,"gamma":0.048031662870159454,"theta":-0.03684874715261959,"vega":0.07550888382687927,"rho":-0.04778538921254757,"breakevenPct":1.3715829221516362},{"delta":0.75,"premium":6.558115183246073,"strike":82.94764397905759,"iv":0.33861204188481675,"gamma":0.04310942408376964,"theta":-0.033441361256544504,"vega":0.06907225130890052,"rho":-0.05155015891497735,"breakevenPct":1.0241917649500945},{"delta":0.8,"premium":8.320833333333336,"strike":84.91666666666667,"iv":0.3667333333333334,"gamma":0.03513333333333332,"theta":-0.030991666666666667,"vega":0.06086666666666666,"rho":-0.05588139690632368,"breakevenPct":0.7568886585471349}]},"raw":{"call":[{"delta":0.15,"premium":0.5667754722819305,"strike":85.76370754619678,"iv":0.33637803594545923,"gamma":0.03146385297911827,"theta":-0.03102473621690756,"vega":0.049815848381705045,"rho":0.008186974914204392,"breakevenPct":11.856028787870827},{"delta":0.2,"premium":0.8997025144608124,"strike":85.2088291425653,"iv":0.38151362775347236,"gamma":0.03347200144193131,"theta":-0.04212946994343225,"vega":0.060033859663270475,"rho":0.01093537128126559,"breakevenPct":11.568452522708114},{"delta":0.25,"premium":1.1420758759695289,"strike":83.57924124030471,"iv":0.3727115647513838,"gamma":0.03941202157485167,"theta":-0.04683559855482274,"vega":0.06871717060102135,"rho":0.013691697827894263,"breakevenPct":9.771076854462596},{"delta":0.3,"premium":1.56850006560919,"strike":82.53937491798851,"iv":0.39529652873625254,"gamma":0.04051216805826869,"theta":-0.05443414503902699,"vega":0.07478870313690139,"rho":0.016381503249246948,"breakevenPct":8.976256781028372},{"delta":0.35,"premium":2,"strike":81.61303319092198,"iv":0.41854679825428903,"gamma":0.04098011356374569,"theta":-0.06148541788808892,"vega":0.08012395339064192,"rho":0.01907737812460642,"breakevenPct":8.335103901168667},{"delta":0.4,"premium":1.8789305301645343,"strike":79.52285191956125,"iv":0.31792486288848265,"gamma":0.05571115173674589,"theta":-0.049049725776965265,"vega":0.08383144424131628,"rho":0.022039038518737075,"breakevenPct":5.470047226905639},{"delta":0.45,"premium":2.3750000000000004,"strike":78.66666666666667,"iv":0.3369666666666667,"gamma":0.054066666666666666,"theta":-0.05336666666666667,"vega":0.08586666666666667,"rho":0.024728995245208725,"breakevenPct":5.003455126544},{"delta":0.5,"premium":3.01180981595092,"strike":77.85276073619632,"iv":0.3700865030674847,"gamma":0.049500613496932515,"theta":-0.05914049079754601,"vega":0.08672638036809815,"rho":0.02735327465933604,"breakevenPct":4.773996569250099},{"delta":0.55,"premium":3.3226470588235304,"strike":76.83725490196078,"iv":0.3493996078431372,"gamma":0.05200941176470588,"theta":-0.05598137254901961,"vega":0.08599078431372549,"rho":0.03012817202814253,"breakevenPct":3.8609768862196185},{"delta":0.6,"premium":3.898560460652591,"strike":75.8598848368522,"iv":0.35568925143953933,"gamma":0.04984587332053743,"theta":-0.056035700575815736,"vega":0.0839236084452975,"rho":0.03276666476609359,"breakevenPct":3.34082054613215},{"delta":0.65,"premium":4.395855379188712,"strike":74.90828924162257,"iv":0.34851340388007057,"gamma":0.048808289241622574,"theta":-0.05332310405643739,"vega":0.08049559082892417,"rho":0.03544600812263016,"breakevenPct":2.7521956735051503},{"delta":0.7,"premium":4.836772486772486,"strike":74.02645502645503,"iv":0.333257671957672,"gamma":0.047926455026455025,"theta":-0.04873756613756614,"vega":0.07564550264550265,"rho":0.038166847416673276,"breakevenPct":2.1809115227099003},{"delta":0.75,"premium":5.565625,"strike":72.97916666666667,"iv":0.3340354166666667,"gamma":0.04370416666666666,"theta":-0.045425,"vega":0.06915416666666667,"rho":0.04070874740136314,"breakevenPct":1.7683229679536885}],"put":[{"delta":0.3,"premium":2.5,"strike":72.22130334365532,"iv":0.5580597152232973,"gamma":0.028832035882240203,"theta":-0.06994422210456419,"vega":0.0752209563037835,"rho":-0.020742562155822285,"breakevenPct":9.664027800394779},{"delta":0.35,"premium":2.5,"strike":74.31170662737848,"iv":0.45718396826131413,"gamma":0.037538251441039186,"theta":-0.060124828660236884,"vega":0.08010301903896691,"rho":-0.023933724694925936,"breakevenPct":6.955549847915944},{"delta":0.4,"premium":2.5,"strike":75.79892880015471,"iv":0.38145862059614455,"gamma":0.04691994791693716,"theta":-0.05138023980396304,"vega":0.08354624727273766,"rho":-0.027135425492684235,"breakevenPct":5.028597045666361},{"delta":0.45,"premium":3.0637223410790306,"strike":76.83514420900597,"iv":0.3875410187165901,"gamma":0.04697061844933206,"theta":-0.05336008881648391,"vega":0.0859210023609769,"rho":-0.030527161088988213,"breakevenPct":4.416400793046208},{"delta":0.5,"premium":3.44758064516129,"strike":77.83870967741936,"iv":0.3715935483870968,"gamma":0.0493,"theta":-0.05098064516129032,"vega":0.08671935483870968,"rho":-0.033903366221324574,"breakevenPct":3.613463290673674},{"delta":0.55,"premium":3.8336448598130843,"strike":78.78504672897196,"iv":0.3544757009345794,"gamma":0.051291588785046735,"theta":-0.04757383177570093,"vega":0.08601495327102804,"rho":-0.03729619029097812,"breakevenPct":2.887533209174819},{"delta":0.6,"premium":4.269364937388193,"strike":79.68872987477639,"iv":0.3406067978533095,"gamma":0.0520443649373882,"theta":-0.04383846153846154,"vega":0.08387155635062613,"rho":-0.04070938989220058,"breakevenPct":2.2812063521790757},{"delta":0.65,"premium":4.813095238095238,"strike":80.62095238095237,"iv":0.33215009523809524,"gamma":0.051144380952380955,"theta":-0.040140380952380955,"vega":0.08039199999999999,"rho":-0.04418314846193253,"breakevenPct":1.7778477029578401},{"delta":0.7,"premium":5.564236902050113,"strike":81.68564920273349,"iv":0.3322683371298405,"gamma":0.048031662870159454,"theta":-0.03684874715261959,"vega":0.07550888382687927,"rho":-0.04778538921254757,"breakevenPct":1.3715829221516362},{"delta":0.75,"premium":6.558115183246073,"strike":82.94764397905759,"iv":0.33861204188481675,"gamma":0.04310942408376964,"theta":-0.033441361256544504,"vega":0.06907225130890052,"rho":-0.05155015891497735,"breakevenPct":1.0241917649500945},{"delta":0.8,"premium":8.320833333333336,"strike":84.91666666666667,"iv":0.3667333333333334,"gamma":0.03513333333333332,"theta":-0.030991666666666667,"vega":0.06086666666666666,"rho":-0.05588139690632368,"breakevenPct":0.7568886585471349}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}