{"symbol":"PWV","url":"https://intraalpha.com/companies/PWV","capturedAt":"2026-10-23T18:15:19.334Z","state":"partial","quote":{"symbol":"PWV","last_price":79.81,"prev_close":80.29,"regular_close":79.81,"change":-0.48,"change_pct":-0.5978,"regular_change":-0.48,"regular_change_pct":-0.5978,"extended_change":0,"extended_change_pct":0,"bid":79.78,"ask":79.81,"bid_size":1500,"ask_size":200,"volume":72021,"vwap":79.828201,"open":79.76,"high":80.1,"low":79.52,"close":79.81,"trade_count":477,"last_trade_at":"2026-10-23T18:07:42.149082932Z","last_quote_at":"2026-10-23T18:15:15.535992711Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:15:03.668821772-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0055,"portfolio_turnover":1.1,"dividend_yield":0.0222,"inception_date":"2005-03-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:18.062232+00:00"},"optionObservedAt":null,"bars":[{"c":79.57,"h":79.57,"l":79.57,"n":1,"o":79.57,"t":"2026-10-16T13:25:00Z","v":166,"vw":79.57},{"c":79.56,"h":79.56,"l":79.56,"n":8,"o":79.56,"t":"2026-10-16T13:30:00Z","v":2023,"vw":79.56},{"c":79.83,"h":79.83,"l":79.76,"n":16,"o":79.76,"t":"2026-10-16T13:40:00Z","v":1790,"vw":79.766594},{"c":79.73,"h":79.8,"l":79.73,"n":14,"o":79.8,"t":"2026-10-16T13:45:00Z","v":310,"vw":79.758},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-16T13:55:00Z","v":376,"vw":79.89},{"c":79.83,"h":79.83,"l":79.83,"n":5,"o":79.83,"t":"2026-10-16T14:00:00Z","v":302,"vw":79.83},{"c":79.75,"h":79.87,"l":79.75,"n":25,"o":79.87,"t":"2026-10-16T14:10:00Z","v":1550,"vw":79.827392},{"c":79.71,"h":79.71,"l":79.67,"n":24,"o":79.695,"t":"2026-10-16T14:15:00Z","v":1543,"vw":79.701102},{"c":79.73,"h":79.765,"l":79.73,"n":31,"o":79.73,"t":"2026-10-16T14:20:00Z","v":5736,"vw":79.744163},{"c":79.75,"h":79.75,"l":79.745,"n":14,"o":79.745,"t":"2026-10-16T14:25:00Z","v":745,"vw":79.747143},{"c":79.78,"h":79.795,"l":79.78,"n":4,"o":79.795,"t":"2026-10-16T14:30:00Z","v":1178,"vw":79.78398},{"c":79.73,"h":79.78,"l":79.73,"n":10,"o":79.78,"t":"2026-10-16T14:40:00Z","v":1229,"vw":79.74204},{"c":79.76,"h":79.76,"l":79.76,"n":2,"o":79.76,"t":"2026-10-16T14:45:00Z","v":200,"vw":79.76},{"c":79.84,"h":79.86,"l":79.82,"n":5,"o":79.86,"t":"2026-10-16T14:50:00Z","v":1316,"vw":79.843991},{"c":80,"h":80,"l":79.985,"n":12,"o":79.99,"t":"2026-10-16T15:05:00Z","v":1106,"vw":79.990556},{"c":79.9999,"h":79.9999,"l":79.9999,"n":1,"o":79.9999,"t":"2026-10-16T15:15:00Z","v":131,"vw":79.9999},{"c":79.91,"h":79.91,"l":79.884,"n":7,"o":79.91,"t":"2026-10-16T15:25:00Z","v":1061,"vw":79.907083},{"c":79.89,"h":79.89,"l":79.845,"n":12,"o":79.845,"t":"2026-10-16T15:35:00Z","v":620,"vw":79.868651},{"c":79.835,"h":79.835,"l":79.835,"n":5,"o":79.835,"t":"2026-10-16T15:45:00Z","v":225,"vw":79.835},{"c":79.81,"h":79.81,"l":79.81,"n":4,"o":79.81,"t":"2026-10-16T15:50:00Z","v":734,"vw":79.81},{"c":79.73,"h":79.73,"l":79.73,"n":1,"o":79.73,"t":"2026-10-16T15:55:00Z","v":100,"vw":79.73},{"c":79.6547,"h":79.705,"l":79.6547,"n":6,"o":79.705,"t":"2026-10-16T16:05:00Z","v":330,"vw":79.67836},{"c":79.7199,"h":79.72,"l":79.717,"n":8,"o":79.72,"t":"2026-10-16T16:10:00Z","v":2597,"vw":79.719562},{"c":79.71,"h":79.71,"l":79.71,"n":2,"o":79.71,"t":"2026-10-16T16:20:00Z","v":903,"vw":79.71},{"c":79.72,"h":79.72,"l":79.72,"n":5,"o":79.72,"t":"2026-10-16T16:25:00Z","v":148,"vw":79.72},{"c":79.655,"h":79.69,"l":79.65,"n":16,"o":79.69,"t":"2026-10-16T16:40:00Z","v":3773,"vw":79.662326},{"c":79.675,"h":79.675,"l":79.675,"n":1,"o":79.675,"t":"2026-10-16T16:45:00Z","v":109,"vw":79.675},{"c":79.64,"h":79.64,"l":79.64,"n":2,"o":79.64,"t":"2026-10-16T16:55:00Z","v":502,"vw":79.64},{"c":79.49,"h":79.5,"l":79.49,"n":9,"o":79.5,"t":"2026-10-16T17:05:00Z","v":275,"vw":79.495},{"c":79.4954,"h":79.5,"l":79.47,"n":6,"o":79.47,"t":"2026-10-16T17:10:00Z","v":1101,"vw":79.489341},{"c":79.52,"h":79.52,"l":79.52,"n":2,"o":79.52,"t":"2026-10-16T17:15:00Z","v":1002,"vw":79.52},{"c":79.48,"h":79.48,"l":79.48,"n":3,"o":79.48,"t":"2026-10-16T17:20:00Z","v":338,"vw":79.48},{"c":79.6799,"h":79.6799,"l":79.6339,"n":30,"o":79.66,"t":"2026-10-16T17:30:00Z","v":3653,"vw":79.665548},{"c":79.6717,"h":79.6717,"l":79.6717,"n":1,"o":79.6717,"t":"2026-10-16T17:35:00Z","v":200,"vw":79.6717},{"c":79.735,"h":79.735,"l":79.735,"n":3,"o":79.735,"t":"2026-10-16T17:45:00Z","v":137,"vw":79.735},{"c":79.69,"h":79.69,"l":79.69,"n":23,"o":79.69,"t":"2026-10-16T17:50:00Z","v":923,"vw":79.69},{"c":79.584,"h":79.6201,"l":79.584,"n":7,"o":79.62,"t":"2026-10-16T17:55:00Z","v":10440,"vw":79.619343},{"c":79.58,"h":79.58,"l":79.58,"n":1,"o":79.58,"t":"2026-10-16T18:05:00Z","v":400,"vw":79.58},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-10-16T18:10:00Z","v":604,"vw":79.6},{"c":79.61,"h":79.61,"l":79.61,"n":3,"o":79.61,"t":"2026-10-16T18:15:00Z","v":270,"vw":79.61},{"c":79.57,"h":79.57,"l":79.57,"n":1,"o":79.57,"t":"2026-10-16T18:20:00Z","v":100,"vw":79.57},{"c":79.54,"h":79.54,"l":79.52,"n":4,"o":79.535,"t":"2026-10-16T18:25:00Z","v":346,"vw":79.530991},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-10-16T18:30:00Z","v":800,"vw":79.6},{"c":79.66,"h":79.675,"l":79.66,"n":6,"o":79.675,"t":"2026-10-16T18:45:00Z","v":819,"vw":79.665074},{"c":79.64,"h":79.64,"l":79.64,"n":1,"o":79.64,"t":"2026-10-16T18:50:00Z","v":300,"vw":79.64},{"c":79.6,"h":79.61,"l":79.6,"n":4,"o":79.6,"t":"2026-10-16T18:55:00Z","v":1172,"vw":79.601468},{"c":79.65,"h":79.65,"l":79.65,"n":1,"o":79.65,"t":"2026-10-16T19:00:00Z","v":200,"vw":79.65},{"c":79.63,"h":79.63,"l":79.63,"n":2,"o":79.63,"t":"2026-10-16T19:05:00Z","v":106,"vw":79.63},{"c":79.665,"h":79.68,"l":79.665,"n":5,"o":79.68,"t":"2026-10-16T19:10:00Z","v":336,"vw":79.669747},{"c":79.65,"h":79.69,"l":79.65,"n":3,"o":79.69,"t":"2026-10-16T19:15:00Z","v":272,"vw":79.665267},{"c":79.62,"h":79.62,"l":79.62,"n":6,"o":79.62,"t":"2026-10-16T19:20:00Z","v":388,"vw":79.62},{"c":79.58,"h":79.61,"l":79.58,"n":9,"o":79.61,"t":"2026-10-16T19:25:00Z","v":1327,"vw":79.600224},{"c":79.6,"h":79.61,"l":79.6,"n":8,"o":79.61,"t":"2026-10-16T19:30:00Z","v":528,"vw":79.607347},{"c":79.59,"h":79.59,"l":79.59,"n":6,"o":79.59,"t":"2026-10-16T19:35:00Z","v":630,"vw":79.59},{"c":79.56,"h":79.565,"l":79.5501,"n":7,"o":79.565,"t":"2026-10-16T19:40:00Z","v":939,"vw":79.55675},{"c":79.6,"h":79.62,"l":79.5965,"n":15,"o":79.5965,"t":"2026-10-16T19:45:00Z","v":2074,"vw":79.607278},{"c":79.7,"h":79.7196,"l":79.64,"n":40,"o":79.64,"t":"2026-10-16T19:50:00Z","v":7025,"vw":79.708492},{"c":79.73,"h":79.75,"l":79.68,"n":114,"o":79.68,"t":"2026-10-16T19:55:00Z","v":14840,"vw":79.730851},{"c":79.69,"h":79.69,"l":79.69,"n":4,"o":79.69,"t":"2026-10-16T20:00:00Z","v":126,"vw":79.69},{"c":79.3802,"h":79.41,"l":79.275,"n":10,"o":79.41,"t":"2026-10-19T13:30:00Z","v":1941,"vw":79.39525},{"c":79.57,"h":79.57,"l":79.435,"n":10,"o":79.435,"t":"2026-10-19T13:35:00Z","v":476,"vw":79.495896},{"c":79.57,"h":79.6199,"l":79.525,"n":10,"o":79.6199,"t":"2026-10-19T13:40:00Z","v":1144,"vw":79.596414},{"c":79.54,"h":79.54,"l":79.535,"n":6,"o":79.535,"t":"2026-10-19T13:45:00Z","v":305,"vw":79.538223},{"c":79.51,"h":79.54,"l":79.51,"n":3,"o":79.54,"t":"2026-10-19T13:50:00Z","v":372,"vw":79.52},{"c":79.58,"h":79.58,"l":79.555,"n":6,"o":79.58,"t":"2026-10-19T13:55:00Z","v":560,"vw":79.573288},{"c":79.51,"h":79.51,"l":79.495,"n":6,"o":79.51,"t":"2026-10-19T14:00:00Z","v":440,"vw":79.505},{"c":79.5,"h":79.54,"l":79.5,"n":13,"o":79.54,"t":"2026-10-19T14:05:00Z","v":1640,"vw":79.506824},{"c":79.495,"h":79.495,"l":79.42,"n":10,"o":79.47,"t":"2026-10-19T14:10:00Z","v":738,"vw":79.472143},{"c":79.44,"h":79.51,"l":79.44,"n":17,"o":79.51,"t":"2026-10-19T14:15:00Z","v":2978,"vw":79.470442},{"c":79.335,"h":79.39,"l":79.33,"n":23,"o":79.39,"t":"2026-10-19T14:20:00Z","v":2269,"vw":79.360589},{"c":79.305,"h":79.345,"l":79.305,"n":20,"o":79.345,"t":"2026-10-19T14:25:00Z","v":1299,"vw":79.315985},{"c":79.275,"h":79.33,"l":79.275,"n":7,"o":79.32,"t":"2026-10-19T14:30:00Z","v":624,"vw":79.304167},{"c":79.26,"h":79.31,"l":79.26,"n":21,"o":79.29,"t":"2026-10-19T14:35:00Z","v":2219,"vw":79.275388},{"c":79.235,"h":79.235,"l":79.215,"n":9,"o":79.215,"t":"2026-10-19T14:40:00Z","v":686,"vw":79.2225},{"c":79.13,"h":79.14,"l":79.13,"n":3,"o":79.135,"t":"2026-10-19T14:45:00Z","v":300,"vw":79.135},{"c":79.17,"h":79.17,"l":79.085,"n":6,"o":79.085,"t":"2026-10-19T14:50:00Z","v":450,"vw":79.12125},{"c":79.13,"h":79.13,"l":79.13,"n":2,"o":79.13,"t":"2026-10-19T14:55:00Z","v":148,"vw":79.13},{"c":79.22,"h":79.245,"l":79.21,"n":22,"o":79.24,"t":"2026-10-19T15:00:00Z","v":3991,"vw":79.232889},{"c":79.17,"h":79.2,"l":79.17,"n":8,"o":79.2,"t":"2026-10-19T15:05:00Z","v":900,"vw":79.175},{"c":79.21,"h":79.21,"l":79.18,"n":12,"o":79.18,"t":"2026-10-19T15:10:00Z","v":1521,"vw":79.19},{"c":79.26,"h":79.26,"l":79.2,"n":7,"o":79.2,"t":"2026-10-19T15:15:00Z","v":415,"vw":79.219868},{"c":79.24,"h":79.26,"l":79.23,"n":26,"o":79.24,"t":"2026-10-19T15:20:00Z","v":1980,"vw":79.25358},{"c":79.21,"h":79.24,"l":79.21,"n":11,"o":79.24,"t":"2026-10-19T15:25:00Z","v":650,"vw":79.233097},{"c":79.19,"h":79.23,"l":79.18,"n":9,"o":79.23,"t":"2026-10-19T15:30:00Z","v":330,"vw":79.2},{"c":79.1801,"h":79.217,"l":79.1801,"n":21,"o":79.19,"t":"2026-10-19T15:35:00Z","v":1686,"vw":79.204182},{"c":79.15,"h":79.2,"l":79.15,"n":22,"o":79.18,"t":"2026-10-19T15:40:00Z","v":3925,"vw":79.190612},{"c":79.16,"h":79.16,"l":79.15,"n":5,"o":79.15,"t":"2026-10-19T15:45:00Z","v":346,"vw":79.153333},{"c":79.155,"h":79.155,"l":79.12,"n":6,"o":79.12,"t":"2026-10-19T15:50:00Z","v":501,"vw":79.141},{"c":79.11,"h":79.14,"l":79.11,"n":10,"o":79.14,"t":"2026-10-19T15:55:00Z","v":2218,"vw":79.124954},{"c":79.02,"h":79.13,"l":79.02,"n":20,"o":79.13,"t":"2026-10-19T16:00:00Z","v":2475,"vw":79.088462},{"c":78.9701,"h":78.99,"l":78.9701,"n":8,"o":78.99,"t":"2026-10-19T16:05:00Z","v":706,"vw":78.975732},{"c":78.99,"h":78.995,"l":78.99,"n":3,"o":78.995,"t":"2026-10-19T16:10:00Z","v":300,"vw":78.993333},{"c":79.03,"h":79.03,"l":79.01,"n":7,"o":79.01,"t":"2026-10-19T16:15:00Z","v":426,"vw":79.021341},{"c":79.01,"h":79.015,"l":79.01,"n":6,"o":79.015,"t":"2026-10-19T16:20:00Z","v":361,"vw":79.011667},{"c":79.02,"h":79.02,"l":79.02,"n":2,"o":79.02,"t":"2026-10-19T16:25:00Z","v":145,"vw":79.02},{"c":79.035,"h":79.04,"l":79.035,"n":9,"o":79.04,"t":"2026-10-19T16:30:00Z","v":985,"vw":79.039451},{"c":79.035,"h":79.045,"l":79.035,"n":6,"o":79.045,"t":"2026-10-19T16:35:00Z","v":266,"vw":79.040455},{"c":79.0499,"h":79.0499,"l":79.03,"n":5,"o":79.03,"t":"2026-10-19T16:40:00Z","v":508,"vw":79.041504},{"c":79.04,"h":79.04,"l":79.015,"n":3,"o":79.015,"t":"2026-10-19T16:45:00Z","v":300,"vw":79.028333},{"c":79.05,"h":79.05,"l":79.05,"n":4,"o":79.05,"t":"2026-10-19T16:50:00Z","v":241,"vw":79.05},{"c":79.09,"h":79.09,"l":79.055,"n":4,"o":79.055,"t":"2026-10-19T16:55:00Z","v":258,"vw":79.071667},{"c":79.065,"h":79.065,"l":79.06,"n":7,"o":79.065,"t":"2026-10-19T17:00:00Z","v":645,"vw":79.062059},{"c":79.065,"h":79.065,"l":79.055,"n":23,"o":79.055,"t":"2026-10-19T17:05:00Z","v":3298,"vw":79.059808},{"c":79.08,"h":79.08,"l":79.07,"n":7,"o":79.07,"t":"2026-10-19T17:10:00Z","v":460,"vw":79.075},{"c":79.07,"h":79.09,"l":79.07,"n":23,"o":79.09,"t":"2026-10-19T17:15:00Z","v":1628,"vw":79.080349},{"c":79.08,"h":79.08,"l":79.07,"n":11,"o":79.07,"t":"2026-10-19T17:20:00Z","v":2552,"vw":79.071017},{"c":79.075,"h":79.105,"l":79.075,"n":29,"o":79.1,"t":"2026-10-19T17:25:00Z","v":2755,"vw":79.094418},{"c":79.09,"h":79.09,"l":79.08,"n":5,"o":79.09,"t":"2026-10-19T17:30:00Z","v":640,"vw":79.088333},{"c":79.09,"h":79.09,"l":79.075,"n":8,"o":79.075,"t":"2026-10-19T17:35:00Z","v":962,"vw":79.088125},{"c":79.11,"h":79.11,"l":79.08,"n":13,"o":79.085,"t":"2026-10-19T17:40:00Z","v":784,"vw":79.088115},{"c":79.14,"h":79.14,"l":79.12,"n":12,"o":79.12,"t":"2026-10-19T17:45:00Z","v":2302,"vw":79.12803},{"c":79.15,"h":79.15,"l":79.1323,"n":22,"o":79.15,"t":"2026-10-19T17:50:00Z","v":870,"vw":79.146382},{"c":79.16,"h":79.16,"l":79.16,"n":1,"o":79.16,"t":"2026-10-19T17:55:00Z","v":100,"vw":79.16},{"c":79.13,"h":79.16,"l":79.1196,"n":11,"o":79.14,"t":"2026-10-19T18:00:00Z","v":1477,"vw":79.130532},{"c":79.15,"h":79.15,"l":79.13,"n":7,"o":79.13,"t":"2026-10-19T18:05:00Z","v":554,"vw":79.1425},{"c":79.18,"h":79.18,"l":79.15,"n":10,"o":79.15,"t":"2026-10-19T18:10:00Z","v":1321,"vw":79.154604},{"c":79.19,"h":79.19,"l":79.18,"n":6,"o":79.18,"t":"2026-10-19T18:15:00Z","v":375,"vw":79.183333},{"c":79.16,"h":79.16,"l":79.15,"n":8,"o":79.15,"t":"2026-10-19T18:20:00Z","v":1615,"vw":79.158609},{"c":79.13,"h":79.16,"l":79.125,"n":31,"o":79.155,"t":"2026-10-19T18:25:00Z","v":4037,"vw":79.145495},{"c":79.09,"h":79.12,"l":79.09,"n":23,"o":79.12,"t":"2026-10-19T18:30:00Z","v":3950,"vw":79.097577},{"c":79.085,"h":79.1,"l":79.075,"n":25,"o":79.09,"t":"2026-10-19T18:35:00Z","v":2784,"vw":79.097043},{"c":79.14,"h":79.14,"l":79.12,"n":5,"o":79.12,"t":"2026-10-19T18:45:00Z","v":427,"vw":79.135},{"c":79.125,"h":79.13,"l":79.11,"n":35,"o":79.12,"t":"2026-10-19T18:50:00Z","v":4893,"vw":79.120333},{"c":79.115,"h":79.115,"l":79.11,"n":3,"o":79.11,"t":"2026-10-19T18:55:00Z","v":255,"vw":79.112609},{"c":79.13,"h":79.14,"l":79.13,"n":4,"o":79.13,"t":"2026-10-19T19:00:00Z","v":430,"vw":79.134695},{"c":79.09,"h":79.11,"l":79.07,"n":6,"o":79.11,"t":"2026-10-19T19:05:00Z","v":360,"vw":79.09},{"c":79.11,"h":79.11,"l":79.1,"n":2,"o":79.1,"t":"2026-10-19T19:10:00Z","v":210,"vw":79.104762},{"c":79.095,"h":79.11,"l":79.09,"n":20,"o":79.09,"t":"2026-10-19T19:15:00Z","v":2608,"vw":79.103139},{"c":79.055,"h":79.1,"l":79.055,"n":25,"o":79.1,"t":"2026-10-19T19:20:00Z","v":1629,"vw":79.072451},{"c":79.05,"h":79.07,"l":79.05,"n":9,"o":79.05,"t":"2026-10-19T19:25:00Z","v":1002,"vw":79.05628},{"c":79.05,"h":79.05,"l":79.03,"n":26,"o":79.045,"t":"2026-10-19T19:30:00Z","v":5582,"vw":79.035169},{"c":79.03,"h":79.05,"l":79.01,"n":19,"o":79.05,"t":"2026-10-19T19:35:00Z","v":2030,"vw":79.027197},{"c":79.08,"h":79.08,"l":79.03,"n":26,"o":79.03,"t":"2026-10-19T19:40:00Z","v":3832,"vw":79.049702},{"c":79.0651,"h":79.0699,"l":79.06,"n":8,"o":79.06,"t":"2026-10-19T19:45:00Z","v":826,"vw":79.065213},{"c":79.0318,"h":79.0551,"l":79.02,"n":24,"o":79.0551,"t":"2026-10-19T19:50:00Z","v":2915,"vw":79.030296},{"c":78.955,"h":79,"l":78.955,"n":90,"o":79,"t":"2026-10-19T19:55:00Z","v":10976,"vw":78.974909},{"c":78.99,"h":78.99,"l":78.99,"n":6,"o":78.99,"t":"2026-10-19T20:00:00Z","v":207,"vw":78.99},{"c":79.33,"h":79.33,"l":79.33,"n":4,"o":79.33,"t":"2026-10-20T13:30:00Z","v":1559,"vw":79.33},{"c":79.46,"h":79.46,"l":79.46,"n":1,"o":79.46,"t":"2026-10-20T13:35:00Z","v":100,"vw":79.46},{"c":79.66,"h":79.66,"l":79.545,"n":38,"o":79.6,"t":"2026-10-20T13:40:00Z","v":4999,"vw":79.621527},{"c":79.69,"h":79.7,"l":79.64,"n":25,"o":79.64,"t":"2026-10-20T13:45:00Z","v":2031,"vw":79.650915},{"c":79.7,"h":79.7,"l":79.7,"n":5,"o":79.7,"t":"2026-10-20T13:55:00Z","v":1113,"vw":79.7},{"c":79.69,"h":79.74,"l":79.69,"n":7,"o":79.74,"t":"2026-10-20T14:00:00Z","v":286,"vw":79.715},{"c":79.66,"h":79.66,"l":79.64,"n":6,"o":79.64,"t":"2026-10-20T14:05:00Z","v":1022,"vw":79.642985},{"c":79.62,"h":79.62,"l":79.62,"n":6,"o":79.62,"t":"2026-10-20T14:10:00Z","v":585,"vw":79.62},{"c":79.62,"h":79.655,"l":79.62,"n":4,"o":79.655,"t":"2026-10-20T14:15:00Z","v":785,"vw":79.634808},{"c":79.685,"h":79.695,"l":79.685,"n":10,"o":79.695,"t":"2026-10-20T14:20:00Z","v":1592,"vw":79.686008},{"c":79.6,"h":79.68,"l":79.6,"n":10,"o":79.68,"t":"2026-10-20T14:25:00Z","v":671,"vw":79.637352},{"c":79.58,"h":79.61,"l":79.55,"n":18,"o":79.61,"t":"2026-10-20T14:35:00Z","v":2619,"vw":79.569195},{"c":79.63,"h":79.63,"l":79.605,"n":5,"o":79.605,"t":"2026-10-20T14:40:00Z","v":1768,"vw":79.616703},{"c":79.64,"h":79.64,"l":79.625,"n":8,"o":79.625,"t":"2026-10-20T14:45:00Z","v":669,"vw":79.627492},{"c":79.67,"h":79.6965,"l":79.67,"n":6,"o":79.6965,"t":"2026-10-20T14:50:00Z","v":963,"vw":79.682354},{"c":79.7,"h":79.7,"l":79.7,"n":3,"o":79.7,"t":"2026-10-20T14:55:00Z","v":1008,"vw":79.7},{"c":79.605,"h":79.68,"l":79.605,"n":8,"o":79.68,"t":"2026-10-20T15:00:00Z","v":553,"vw":79.651},{"c":79.615,"h":79.615,"l":79.57,"n":7,"o":79.57,"t":"2026-10-20T15:05:00Z","v":1265,"vw":79.576465},{"c":79.54,"h":79.63,"l":79.54,"n":9,"o":79.63,"t":"2026-10-20T15:10:00Z","v":688,"vw":79.591515},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-10-20T15:15:00Z","v":828,"vw":79.6},{"c":79.545,"h":79.545,"l":79.54,"n":5,"o":79.54,"t":"2026-10-20T15:30:00Z","v":549,"vw":79.541777},{"c":79.56,"h":79.56,"l":79.5397,"n":4,"o":79.5397,"t":"2026-10-20T15:35:00Z","v":4250,"vw":79.555842},{"c":79.5934,"h":79.5934,"l":79.5934,"n":1,"o":79.5934,"t":"2026-10-20T15:40:00Z","v":314,"vw":79.5934},{"c":79.58,"h":79.58,"l":79.58,"n":1,"o":79.58,"t":"2026-10-20T15:45:00Z","v":500,"vw":79.58},{"c":79.6,"h":79.6,"l":79.588,"n":5,"o":79.588,"t":"2026-10-20T16:05:00Z","v":3311,"vw":79.591146},{"c":79.58,"h":79.595,"l":79.58,"n":4,"o":79.59,"t":"2026-10-20T16:10:00Z","v":873,"vw":79.587059},{"c":79.59,"h":79.5999,"l":79.59,"n":2,"o":79.5999,"t":"2026-10-20T16:15:00Z","v":1917,"vw":79.599296},{"c":79.55,"h":79.55,"l":79.55,"n":4,"o":79.55,"t":"2026-10-20T16:20:00Z","v":1397,"vw":79.55},{"c":79.57,"h":79.57,"l":79.57,"n":1,"o":79.57,"t":"2026-10-20T16:25:00Z","v":104,"vw":79.57},{"c":79.595,"h":79.595,"l":79.595,"n":1,"o":79.595,"t":"2026-10-20T16:30:00Z","v":223,"vw":79.595},{"c":79.58,"h":79.58,"l":79.58,"n":1,"o":79.58,"t":"2026-10-20T16:35:00Z","v":300,"vw":79.58},{"c":79.61,"h":79.61,"l":79.61,"n":4,"o":79.61,"t":"2026-10-20T16:40:00Z","v":248,"vw":79.61},{"c":79.65,"h":79.65,"l":79.61,"n":4,"o":79.62,"t":"2026-10-20T16:45:00Z","v":1142,"vw":79.638616},{"c":79.65,"h":79.65,"l":79.65,"n":1,"o":79.65,"t":"2026-10-20T16:50:00Z","v":100,"vw":79.65},{"c":79.57,"h":79.57,"l":79.545,"n":2,"o":79.545,"t":"2026-10-20T17:00:00Z","v":488,"vw":79.560369},{"c":79.565,"h":79.565,"l":79.565,"n":1,"o":79.565,"t":"2026-10-20T17:05:00Z","v":1184,"vw":79.565},{"c":79.56,"h":79.565,"l":79.56,"n":3,"o":79.565,"t":"2026-10-20T17:10:00Z","v":1150,"vw":79.562609},{"c":79.57,"h":79.57,"l":79.56,"n":3,"o":79.565,"t":"2026-10-20T17:15:00Z","v":1797,"vw":79.562846},{"c":79.59,"h":79.59,"l":79.59,"n":2,"o":79.59,"t":"2026-10-20T17:20:00Z","v":1011,"vw":79.59},{"c":79.58,"h":79.62,"l":79.58,"n":4,"o":79.62,"t":"2026-10-20T17:25:00Z","v":322,"vw":79.606979},{"c":79.58,"h":79.61,"l":79.58,"n":5,"o":79.61,"t":"2026-10-20T17:30:00Z","v":659,"vw":79.602308},{"c":79.5826,"h":79.61,"l":79.5826,"n":6,"o":79.61,"t":"2026-10-20T17:35:00Z","v":1802,"vw":79.594815},{"c":79.6299,"h":79.63,"l":79.62,"n":5,"o":79.63,"t":"2026-10-20T17:40:00Z","v":402,"vw":79.627438},{"c":79.67,"h":79.67,"l":79.66,"n":97,"o":79.66,"t":"2026-10-20T17:45:00Z","v":9879,"vw":79.665516},{"c":79.7,"h":79.7,"l":79.68,"n":15,"o":79.68,"t":"2026-10-20T17:50:00Z","v":2850,"vw":79.688572},{"c":79.66,"h":79.7,"l":79.66,"n":16,"o":79.7,"t":"2026-10-20T17:55:00Z","v":1907,"vw":79.687916},{"c":79.69,"h":79.69,"l":79.67,"n":3,"o":79.67,"t":"2026-10-20T18:00:00Z","v":205,"vw":79.68},{"c":79.67,"h":79.67,"l":79.66,"n":2,"o":79.66,"t":"2026-10-20T18:05:00Z","v":1100,"vw":79.669091},{"c":79.65,"h":79.65,"l":79.65,"n":3,"o":79.65,"t":"2026-10-20T18:10:00Z","v":103,"vw":79.65},{"c":79.63,"h":79.63,"l":79.63,"n":2,"o":79.63,"t":"2026-10-20T18:15:00Z","v":600,"vw":79.63},{"c":79.63,"h":79.63,"l":79.63,"n":1,"o":79.63,"t":"2026-10-20T18:20:00Z","v":106,"vw":79.63},{"c":79.62,"h":79.625,"l":79.62,"n":5,"o":79.62,"t":"2026-10-20T18:25:00Z","v":1641,"vw":79.620323},{"c":79.68,"h":79.68,"l":79.62,"n":15,"o":79.62,"t":"2026-10-20T18:30:00Z","v":1901,"vw":79.6744},{"c":79.63,"h":79.64,"l":79.6201,"n":5,"o":79.6201,"t":"2026-10-20T18:35:00Z","v":1411,"vw":79.627163},{"c":79.62,"h":79.64,"l":79.62,"n":9,"o":79.64,"t":"2026-10-20T18:40:00Z","v":1398,"vw":79.623837},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-20T18:45:00Z","v":100,"vw":79.62},{"c":79.6,"h":79.61,"l":79.6,"n":11,"o":79.61,"t":"2026-10-20T18:50:00Z","v":4784,"vw":79.602514},{"c":79.61,"h":79.61,"l":79.6077,"n":7,"o":79.6077,"t":"2026-10-20T18:55:00Z","v":538,"vw":79.608275},{"c":79.64,"h":79.645,"l":79.64,"n":6,"o":79.645,"t":"2026-10-20T19:05:00Z","v":937,"vw":79.642097},{"c":79.58,"h":79.62,"l":79.58,"n":19,"o":79.62,"t":"2026-10-20T19:10:00Z","v":2336,"vw":79.604515},{"c":79.5861,"h":79.5861,"l":79.5861,"n":3,"o":79.5861,"t":"2026-10-20T19:15:00Z","v":452,"vw":79.5861},{"c":79.5695,"h":79.5724,"l":79.5695,"n":10,"o":79.5724,"t":"2026-10-20T19:20:00Z","v":1220,"vw":79.570312},{"c":79.62,"h":79.62,"l":79.58,"n":16,"o":79.58,"t":"2026-10-20T19:25:00Z","v":2399,"vw":79.603171},{"c":79.6199,"h":79.6199,"l":79.6199,"n":1,"o":79.6199,"t":"2026-10-20T19:30:00Z","v":400,"vw":79.6199},{"c":79.63,"h":79.63,"l":79.61,"n":12,"o":79.61,"t":"2026-10-20T19:35:00Z","v":1613,"vw":79.621341},{"c":79.68,"h":79.68,"l":79.64,"n":12,"o":79.64,"t":"2026-10-20T19:40:00Z","v":1122,"vw":79.655812},{"c":79.7,"h":79.7001,"l":79.7,"n":5,"o":79.7,"t":"2026-10-20T19:45:00Z","v":1161,"vw":79.700018},{"c":79.7,"h":79.71,"l":79.7,"n":24,"o":79.71,"t":"2026-10-20T19:50:00Z","v":2380,"vw":79.705422},{"c":79.78,"h":79.78,"l":79.7,"n":132,"o":79.7,"t":"2026-10-20T19:55:00Z","v":21745,"vw":79.74967},{"c":79.75,"h":79.75,"l":79.75,"n":2,"o":79.75,"t":"2026-10-20T20:00:00Z","v":195,"vw":79.75},{"c":79.6,"h":79.6,"l":79.6,"n":4,"o":79.6,"t":"2026-10-21T13:30:00Z","v":1142,"vw":79.6},{"c":79.56,"h":79.595,"l":79.56,"n":9,"o":79.5899,"t":"2026-10-21T13:35:00Z","v":1472,"vw":79.58209},{"c":79.495,"h":79.495,"l":79.495,"n":2,"o":79.495,"t":"2026-10-21T13:40:00Z","v":692,"vw":79.495},{"c":79.6667,"h":79.6667,"l":79.6667,"n":3,"o":79.6667,"t":"2026-10-21T13:50:00Z","v":260,"vw":79.6667},{"c":79.63,"h":79.63,"l":79.63,"n":1,"o":79.63,"t":"2026-10-21T14:00:00Z","v":322,"vw":79.63},{"c":79.5405,"h":79.5405,"l":79.5405,"n":3,"o":79.5405,"t":"2026-10-21T14:05:00Z","v":1004,"vw":79.5405},{"c":79.56,"h":79.56,"l":79.52,"n":7,"o":79.52,"t":"2026-10-21T14:10:00Z","v":2387,"vw":79.548275},{"c":79.4827,"h":79.4827,"l":79.4827,"n":2,"o":79.4827,"t":"2026-10-21T14:15:00Z","v":2500,"vw":79.4827},{"c":79.61,"h":79.62,"l":79.61,"n":4,"o":79.62,"t":"2026-10-21T14:30:00Z","v":276,"vw":79.615},{"c":79.645,"h":79.645,"l":79.645,"n":2,"o":79.645,"t":"2026-10-21T14:35:00Z","v":759,"vw":79.645},{"c":79.67,"h":79.67,"l":79.67,"n":3,"o":79.67,"t":"2026-10-21T14:45:00Z","v":306,"vw":79.67},{"c":79.64,"h":79.64,"l":79.64,"n":2,"o":79.64,"t":"2026-10-21T14:50:00Z","v":500,"vw":79.64},{"c":79.6058,"h":79.61,"l":79.6,"n":14,"o":79.6,"t":"2026-10-21T14:55:00Z","v":2896,"vw":79.606038},{"c":79.56,"h":79.57,"l":79.56,"n":4,"o":79.57,"t":"2026-10-21T15:00:00Z","v":1053,"vw":79.561},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-21T15:05:00Z","v":147,"vw":79.6},{"c":79.59,"h":79.59,"l":79.585,"n":5,"o":79.585,"t":"2026-10-21T15:20:00Z","v":400,"vw":79.587855},{"c":79.56,"h":79.57,"l":79.56,"n":2,"o":79.57,"t":"2026-10-21T15:25:00Z","v":400,"vw":79.5625},{"c":79.568,"h":79.568,"l":79.568,"n":1,"o":79.568,"t":"2026-10-21T15:35:00Z","v":475,"vw":79.568},{"c":79.58,"h":79.58,"l":79.58,"n":9,"o":79.58,"t":"2026-10-21T15:40:00Z","v":1589,"vw":79.58},{"c":79.6,"h":79.6,"l":79.58,"n":11,"o":79.58,"t":"2026-10-21T15:50:00Z","v":2128,"vw":79.584449},{"c":79.6,"h":79.6,"l":79.6,"n":2,"o":79.6,"t":"2026-10-21T15:55:00Z","v":101,"vw":79.6},{"c":79.58,"h":79.58,"l":79.58,"n":2,"o":79.58,"t":"2026-10-21T16:05:00Z","v":362,"vw":79.58},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-21T16:10:00Z","v":146,"vw":79.6},{"c":79.63,"h":79.63,"l":79.625,"n":7,"o":79.625,"t":"2026-10-21T16:15:00Z","v":600,"vw":79.62625},{"c":79.6651,"h":79.6651,"l":79.66,"n":10,"o":79.66,"t":"2026-10-21T16:20:00Z","v":687,"vw":79.664119},{"c":79.64,"h":79.67,"l":79.64,"n":3,"o":79.67,"t":"2026-10-21T16:25:00Z","v":1654,"vw":79.661418},{"c":79.58,"h":79.62,"l":79.57,"n":6,"o":79.62,"t":"2026-10-21T16:35:00Z","v":827,"vw":79.589769},{"c":79.56,"h":79.56,"l":79.56,"n":1,"o":79.56,"t":"2026-10-21T16:40:00Z","v":200,"vw":79.56},{"c":79.55,"h":79.55,"l":79.55,"n":3,"o":79.55,"t":"2026-10-21T16:45:00Z","v":726,"vw":79.55},{"c":79.6266,"h":79.6266,"l":79.6266,"n":1,"o":79.6266,"t":"2026-10-21T17:00:00Z","v":100,"vw":79.6266},{"c":79.63,"h":79.63,"l":79.63,"n":2,"o":79.63,"t":"2026-10-21T17:05:00Z","v":402,"vw":79.63},{"c":79.63,"h":79.64,"l":79.63,"n":2,"o":79.64,"t":"2026-10-21T17:10:00Z","v":778,"vw":79.638715},{"c":79.65,"h":79.67,"l":79.65,"n":13,"o":79.67,"t":"2026-10-21T17:15:00Z","v":2779,"vw":79.668028},{"c":79.65,"h":79.66,"l":79.65,"n":12,"o":79.65,"t":"2026-10-21T17:20:00Z","v":2775,"vw":79.655654},{"c":79.68,"h":79.68,"l":79.665,"n":5,"o":79.6799,"t":"2026-10-21T17:25:00Z","v":816,"vw":79.671985},{"c":79.7,"h":79.7,"l":79.67,"n":10,"o":79.68,"t":"2026-10-21T17:30:00Z","v":1995,"vw":79.684639},{"c":79.67,"h":79.68,"l":79.67,"n":2,"o":79.68,"t":"2026-10-21T17:40:00Z","v":800,"vw":79.67875},{"c":79.67,"h":79.6799,"l":79.67,"n":8,"o":79.67,"t":"2026-10-21T17:45:00Z","v":852,"vw":79.672001},{"c":79.66,"h":79.66,"l":79.648,"n":2,"o":79.648,"t":"2026-10-21T17:50:00Z","v":478,"vw":79.65051},{"c":79.68,"h":79.705,"l":79.68,"n":9,"o":79.6956,"t":"2026-10-21T17:55:00Z","v":1219,"vw":79.691473},{"c":79.68,"h":79.7,"l":79.68,"n":12,"o":79.7,"t":"2026-10-21T18:00:00Z","v":2300,"vw":79.681989},{"c":79.65,"h":79.66,"l":79.65,"n":7,"o":79.66,"t":"2026-10-21T18:05:00Z","v":1800,"vw":79.656433},{"c":79.7,"h":79.7,"l":79.69,"n":7,"o":79.69,"t":"2026-10-21T18:10:00Z","v":2565,"vw":79.698809},{"c":79.685,"h":79.71,"l":79.685,"n":5,"o":79.71,"t":"2026-10-21T18:15:00Z","v":335,"vw":79.6975},{"c":79.68,"h":79.7,"l":79.68,"n":7,"o":79.7,"t":"2026-10-21T18:20:00Z","v":1671,"vw":79.695161},{"c":79.72,"h":79.72,"l":79.695,"n":4,"o":79.7,"t":"2026-10-21T18:25:00Z","v":1012,"vw":79.7085},{"c":79.73,"h":79.73,"l":79.69,"n":7,"o":79.69,"t":"2026-10-21T18:30:00Z","v":849,"vw":79.705319},{"c":79.72,"h":79.72,"l":79.72,"n":3,"o":79.72,"t":"2026-10-21T18:35:00Z","v":426,"vw":79.72},{"c":79.75,"h":79.755,"l":79.72,"n":10,"o":79.72,"t":"2026-10-21T18:40:00Z","v":2342,"vw":79.741318},{"c":79.78,"h":79.78,"l":79.7551,"n":22,"o":79.7551,"t":"2026-10-21T18:45:00Z","v":3120,"vw":79.766967},{"c":79.76,"h":79.77,"l":79.76,"n":3,"o":79.77,"t":"2026-10-21T18:50:00Z","v":650,"vw":79.768462},{"c":79.76,"h":79.76,"l":79.76,"n":3,"o":79.76,"t":"2026-10-21T18:55:00Z","v":556,"vw":79.76},{"c":79.7,"h":79.735,"l":79.67,"n":31,"o":79.73,"t":"2026-10-21T19:00:00Z","v":14878,"vw":79.699932},{"c":79.74,"h":79.74,"l":79.675,"n":39,"o":79.705,"t":"2026-10-21T19:05:00Z","v":7558,"vw":79.709415},{"c":79.72,"h":79.72,"l":79.6896,"n":15,"o":79.69,"t":"2026-10-21T19:10:00Z","v":3509,"vw":79.717516},{"c":79.71,"h":79.755,"l":79.71,"n":19,"o":79.72,"t":"2026-10-21T19:15:00Z","v":5436,"vw":79.727718},{"c":79.69,"h":79.76,"l":79.675,"n":16,"o":79.715,"t":"2026-10-21T19:20:00Z","v":3590,"vw":79.722475},{"c":79.71,"h":79.71,"l":79.6628,"n":52,"o":79.68,"t":"2026-10-21T19:25:00Z","v":13208,"vw":79.689746},{"c":79.66,"h":79.69,"l":79.62,"n":32,"o":79.69,"t":"2026-10-21T19:30:00Z","v":4308,"vw":79.651897},{"c":79.68,"h":79.69,"l":79.66,"n":22,"o":79.66,"t":"2026-10-21T19:35:00Z","v":13772,"vw":79.670336},{"c":79.7,"h":79.7,"l":79.67,"n":25,"o":79.67,"t":"2026-10-21T19:40:00Z","v":4771,"vw":79.682276},{"c":79.7,"h":79.7,"l":79.685,"n":6,"o":79.69,"t":"2026-10-21T19:45:00Z","v":1272,"vw":79.693516},{"c":79.76,"h":79.77,"l":79.71,"n":24,"o":79.71,"t":"2026-10-21T19:50:00Z","v":5507,"vw":79.758073},{"c":79.7,"h":79.74,"l":79.68,"n":79,"o":79.74,"t":"2026-10-21T19:55:00Z","v":15073,"vw":79.694386},{"c":79.73,"h":79.73,"l":79.73,"n":5,"o":79.73,"t":"2026-10-21T20:00:00Z","v":4721,"vw":79.73},{"c":79.8799,"h":79.8799,"l":79.67,"n":38,"o":79.72,"t":"2026-10-22T13:30:00Z","v":12918,"vw":79.749452},{"c":79.84,"h":80.001,"l":79.84,"n":12,"o":80.001,"t":"2026-10-22T13:35:00Z","v":6561,"vw":79.916571},{"c":79.89,"h":79.9062,"l":79.89,"n":2,"o":79.9062,"t":"2026-10-22T13:40:00Z","v":560,"vw":79.900414},{"c":79.95,"h":79.95,"l":79.94,"n":6,"o":79.94,"t":"2026-10-22T13:45:00Z","v":374,"vw":79.946},{"c":79.88,"h":79.964,"l":79.88,"n":21,"o":79.96,"t":"2026-10-22T13:50:00Z","v":6709,"vw":79.934721},{"c":79.88,"h":79.88,"l":79.88,"n":2,"o":79.88,"t":"2026-10-22T13:55:00Z","v":300,"vw":79.88},{"c":79.94,"h":79.995,"l":79.94,"n":28,"o":79.995,"t":"2026-10-22T14:00:00Z","v":6922,"vw":79.960206},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-10-22T14:05:00Z","v":167,"vw":79.99},{"c":79.9083,"h":79.915,"l":79.88,"n":9,"o":79.915,"t":"2026-10-22T14:10:00Z","v":8961,"vw":79.911534},{"c":80,"h":80,"l":79.93,"n":18,"o":79.93,"t":"2026-10-22T14:15:00Z","v":6496,"vw":79.954857},{"c":79.95,"h":79.96,"l":79.94,"n":5,"o":79.96,"t":"2026-10-22T14:20:00Z","v":1500,"vw":79.952333},{"c":79.64,"h":79.6751,"l":79.64,"n":9,"o":79.6751,"t":"2026-10-22T14:30:00Z","v":3966,"vw":79.653629},{"c":79.605,"h":79.605,"l":79.57,"n":10,"o":79.57,"t":"2026-10-22T14:40:00Z","v":3945,"vw":79.58521},{"c":79.655,"h":79.655,"l":79.63,"n":3,"o":79.65,"t":"2026-10-22T14:45:00Z","v":1979,"vw":79.639136},{"c":79.65,"h":79.69,"l":79.62,"n":14,"o":79.69,"t":"2026-10-22T14:50:00Z","v":4879,"vw":79.647227},{"c":79.65,"h":79.65,"l":79.65,"n":4,"o":79.65,"t":"2026-10-22T14:55:00Z","v":1414,"vw":79.65},{"c":79.715,"h":79.715,"l":79.655,"n":2,"o":79.655,"t":"2026-10-22T15:00:00Z","v":899,"vw":79.6849},{"c":79.68,"h":79.7,"l":79.68,"n":5,"o":79.7,"t":"2026-10-22T15:10:00Z","v":731,"vw":79.682747},{"c":79.67,"h":79.67,"l":79.595,"n":37,"o":79.64,"t":"2026-10-22T15:15:00Z","v":9181,"vw":79.610938},{"c":79.7,"h":79.7,"l":79.69,"n":5,"o":79.7,"t":"2026-10-22T15:20:00Z","v":600,"vw":79.695},{"c":79.58,"h":79.58,"l":79.58,"n":2,"o":79.58,"t":"2026-10-22T15:25:00Z","v":287,"vw":79.58},{"c":79.61,"h":79.61,"l":79.57,"n":4,"o":79.57,"t":"2026-10-22T15:30:00Z","v":888,"vw":79.594466},{"c":79.62,"h":79.62,"l":79.605,"n":4,"o":79.605,"t":"2026-10-22T15:35:00Z","v":1157,"vw":79.608913},{"c":79.63,"h":79.63,"l":79.6,"n":45,"o":79.61,"t":"2026-10-22T15:40:00Z","v":4598,"vw":79.613118},{"c":79.7864,"h":79.7864,"l":79.7864,"n":1,"o":79.7864,"t":"2026-10-22T15:45:00Z","v":624,"vw":79.7864},{"c":79.89,"h":79.89,"l":79.86,"n":3,"o":79.86,"t":"2026-10-22T15:50:00Z","v":850,"vw":79.870714},{"c":79.88,"h":79.88,"l":79.88,"n":4,"o":79.88,"t":"2026-10-22T15:55:00Z","v":305,"vw":79.88},{"c":79.86,"h":79.86,"l":79.86,"n":1,"o":79.86,"t":"2026-10-22T16:10:00Z","v":600,"vw":79.86},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-22T16:15:00Z","v":100,"vw":79.9},{"c":79.945,"h":79.96,"l":79.945,"n":5,"o":79.96,"t":"2026-10-22T16:20:00Z","v":539,"vw":79.952068},{"c":79.97,"h":79.97,"l":79.9443,"n":4,"o":79.9443,"t":"2026-10-22T16:25:00Z","v":887,"vw":79.947315},{"c":79.97,"h":79.97,"l":79.97,"n":1,"o":79.97,"t":"2026-10-22T16:35:00Z","v":400,"vw":79.97},{"c":79.99,"h":79.99,"l":79.9599,"n":3,"o":79.9599,"t":"2026-10-22T16:40:00Z","v":1269,"vw":79.966233},{"c":80,"h":80,"l":79.9601,"n":5,"o":79.9601,"t":"2026-10-22T16:45:00Z","v":1073,"vw":79.993806},{"c":80.03,"h":80.03,"l":80.03,"n":2,"o":80.03,"t":"2026-10-22T16:50:00Z","v":412,"vw":80.03},{"c":80.11,"h":80.11,"l":80.11,"n":2,"o":80.11,"t":"2026-10-22T17:00:00Z","v":881,"vw":80.11},{"c":80.035,"h":80.06,"l":80.035,"n":2,"o":80.06,"t":"2026-10-22T17:05:00Z","v":885,"vw":80.04},{"c":79.96,"h":79.96,"l":79.96,"n":2,"o":79.96,"t":"2026-10-22T17:10:00Z","v":179,"vw":79.96},{"c":79.92,"h":79.96,"l":79.92,"n":4,"o":79.96,"t":"2026-10-22T17:15:00Z","v":1571,"vw":79.952548},{"c":80.0199,"h":80.0199,"l":79.97,"n":2,"o":79.97,"t":"2026-10-22T17:20:00Z","v":1276,"vw":79.974888},{"c":80.05,"h":80.05,"l":80.02,"n":2,"o":80.02,"t":"2026-10-22T17:25:00Z","v":327,"vw":80.029174},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-10-22T17:35:00Z","v":250,"vw":80.1},{"c":80.06,"h":80.06,"l":80.06,"n":3,"o":80.06,"t":"2026-10-22T17:40:00Z","v":788,"vw":80.06},{"c":80.08,"h":80.08,"l":80.0595,"n":12,"o":80.06,"t":"2026-10-22T17:45:00Z","v":1141,"vw":80.067422},{"c":80.04,"h":80.04,"l":80.04,"n":3,"o":80.04,"t":"2026-10-22T17:50:00Z","v":1012,"vw":80.04},{"c":80.072,"h":80.1,"l":80.072,"n":6,"o":80.1,"t":"2026-10-22T18:00:00Z","v":960,"vw":80.090022},{"c":80.105,"h":80.11,"l":80.05,"n":48,"o":80.05,"t":"2026-10-22T18:05:00Z","v":5908,"vw":80.092613},{"c":80.13,"h":80.13,"l":80.13,"n":3,"o":80.13,"t":"2026-10-22T18:10:00Z","v":160,"vw":80.13},{"c":80.18,"h":80.18,"l":80.16,"n":8,"o":80.16,"t":"2026-10-22T18:20:00Z","v":733,"vw":80.17047},{"c":80.16,"h":80.166,"l":80.145,"n":9,"o":80.16,"t":"2026-10-22T18:25:00Z","v":4016,"vw":80.159193},{"c":80.125,"h":80.125,"l":80.125,"n":1,"o":80.125,"t":"2026-10-22T18:30:00Z","v":100,"vw":80.125},{"c":80.13,"h":80.13,"l":80.105,"n":15,"o":80.13,"t":"2026-10-22T18:35:00Z","v":1743,"vw":80.120352},{"c":80.13,"h":80.16,"l":80.12,"n":7,"o":80.16,"t":"2026-10-22T18:40:00Z","v":1000,"vw":80.134374},{"c":80.19,"h":80.2,"l":80.19,"n":3,"o":80.2,"t":"2026-10-22T18:45:00Z","v":302,"vw":80.193377},{"c":80.18,"h":80.195,"l":80.18,"n":8,"o":80.195,"t":"2026-10-22T18:50:00Z","v":483,"vw":80.185},{"c":80.23,"h":80.23,"l":80.19,"n":4,"o":80.19,"t":"2026-10-22T18:55:00Z","v":1084,"vw":80.197984},{"c":80.2,"h":80.205,"l":80.19,"n":14,"o":80.205,"t":"2026-10-22T19:00:00Z","v":1185,"vw":80.195054},{"c":80.28,"h":80.29,"l":80.205,"n":29,"o":80.22,"t":"2026-10-22T19:05:00Z","v":7093,"vw":80.230802},{"c":80.26,"h":80.26,"l":80.22,"n":12,"o":80.22,"t":"2026-10-22T19:15:00Z","v":1447,"vw":80.236939},{"c":80.215,"h":80.23,"l":80.215,"n":8,"o":80.23,"t":"2026-10-22T19:20:00Z","v":659,"vw":80.22717},{"c":80.27,"h":80.27,"l":80.22,"n":30,"o":80.24,"t":"2026-10-22T19:30:00Z","v":7491,"vw":80.244274},{"c":80.29,"h":80.29,"l":80.24,"n":56,"o":80.26,"t":"2026-10-22T19:35:00Z","v":4705,"vw":80.264114},{"c":80.295,"h":80.3,"l":80.285,"n":42,"o":80.295,"t":"2026-10-22T19:40:00Z","v":3788,"vw":80.292086},{"c":80.24,"h":80.29,"l":80.23,"n":11,"o":80.29,"t":"2026-10-22T19:45:00Z","v":1165,"vw":80.25834},{"c":80.23,"h":80.37,"l":80.23,"n":40,"o":80.24,"t":"2026-10-22T19:50:00Z","v":2954,"vw":80.311952},{"c":80.33,"h":80.33,"l":80.26,"n":134,"o":80.27,"t":"2026-10-22T19:55:00Z","v":7733,"vw":80.293538},{"c":80.29,"h":80.29,"l":80.29,"n":4,"o":80.29,"t":"2026-10-22T20:00:00Z","v":2762,"vw":80.29},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-22T22:00:00Z","v":400,"vw":80.3},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-23T11:15:00Z","v":2000,"vw":80},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-23T11:35:00Z","v":6400,"vw":80},{"c":79.7,"h":79.76,"l":79.69,"n":19,"o":79.76,"t":"2026-10-23T13:30:00Z","v":6841,"vw":79.720706},{"c":79.62,"h":79.72,"l":79.62,"n":11,"o":79.72,"t":"2026-10-23T13:35:00Z","v":6829,"vw":79.714706},{"c":79.7226,"h":79.7226,"l":79.7,"n":3,"o":79.7,"t":"2026-10-23T13:40:00Z","v":533,"vw":79.713823},{"c":79.8,"h":79.8,"l":79.8,"n":3,"o":79.8,"t":"2026-10-23T13:45:00Z","v":189,"vw":79.8},{"c":79.87,"h":79.9,"l":79.87,"n":9,"o":79.9,"t":"2026-10-23T13:50:00Z","v":826,"vw":79.884716},{"c":79.815,"h":79.815,"l":79.815,"n":1,"o":79.815,"t":"2026-10-23T13:55:00Z","v":237,"vw":79.815},{"c":79.76,"h":79.785,"l":79.76,"n":10,"o":79.785,"t":"2026-10-23T14:00:00Z","v":2618,"vw":79.772312},{"c":79.64,"h":79.645,"l":79.63,"n":7,"o":79.645,"t":"2026-10-23T14:10:00Z","v":1038,"vw":79.638636},{"c":79.64,"h":79.64,"l":79.64,"n":11,"o":79.64,"t":"2026-10-23T14:15:00Z","v":1729,"vw":79.64},{"c":79.52,"h":79.59,"l":79.52,"n":25,"o":79.59,"t":"2026-10-23T14:20:00Z","v":3886,"vw":79.570455},{"c":79.57,"h":79.58,"l":79.57,"n":8,"o":79.58,"t":"2026-10-23T14:25:00Z","v":608,"vw":79.576667},{"c":79.6004,"h":79.6004,"l":79.54,"n":9,"o":79.55,"t":"2026-10-23T14:35:00Z","v":1535,"vw":79.557418},{"c":79.75,"h":79.75,"l":79.69,"n":12,"o":79.69,"t":"2026-10-23T14:40:00Z","v":1247,"vw":79.699872},{"c":79.845,"h":79.87,"l":79.84,"n":9,"o":79.86,"t":"2026-10-23T14:50:00Z","v":4302,"vw":79.852262},{"c":79.85,"h":79.86,"l":79.85,"n":3,"o":79.86,"t":"2026-10-23T14:55:00Z","v":421,"vw":79.8525},{"c":79.89,"h":79.9238,"l":79.89,"n":3,"o":79.9238,"t":"2026-10-23T15:00:00Z","v":231,"vw":79.905022},{"c":79.945,"h":79.945,"l":79.88,"n":3,"o":79.88,"t":"2026-10-23T15:10:00Z","v":263,"vw":79.916491},{"c":79.98,"h":79.98,"l":79.98,"n":1,"o":79.98,"t":"2026-10-23T15:20:00Z","v":320,"vw":79.98},{"c":80.1,"h":80.1,"l":80.0863,"n":3,"o":80.0863,"t":"2026-10-23T15:25:00Z","v":622,"vw":80.08855},{"c":80.08,"h":80.08,"l":80.08,"n":7,"o":80.08,"t":"2026-10-23T15:30:00Z","v":461,"vw":80.08},{"c":80.07,"h":80.09,"l":80.07,"n":71,"o":80.09,"t":"2026-10-23T15:35:00Z","v":8015,"vw":80.074711},{"c":80.035,"h":80.035,"l":80.035,"n":5,"o":80.035,"t":"2026-10-23T15:45:00Z","v":400,"vw":80.035},{"c":80.03,"h":80.03,"l":80.03,"n":4,"o":80.03,"t":"2026-10-23T15:50:00Z","v":385,"vw":80.03},{"c":79.9901,"h":79.9901,"l":79.9901,"n":3,"o":79.9901,"t":"2026-10-23T15:55:00Z","v":5685,"vw":79.9901},{"c":80,"h":80,"l":79.94,"n":18,"o":79.95,"t":"2026-10-23T16:05:00Z","v":2451,"vw":79.948005},{"c":79.99,"h":80.015,"l":79.99,"n":3,"o":80.015,"t":"2026-10-23T16:10:00Z","v":410,"vw":80.005709},{"c":80.04,"h":80.04,"l":80.02,"n":3,"o":80.02,"t":"2026-10-23T16:20:00Z","v":596,"vw":80.023691},{"c":80.02,"h":80.02,"l":80.02,"n":2,"o":80.02,"t":"2026-10-23T16:25:00Z","v":165,"vw":80.02},{"c":80.01,"h":80.01,"l":80.01,"n":2,"o":80.01,"t":"2026-10-23T16:30:00Z","v":244,"vw":80.01},{"c":80.06,"h":80.06,"l":80.03,"n":21,"o":80.03,"t":"2026-10-23T16:35:00Z","v":1167,"vw":80.044729},{"c":80.06,"h":80.06,"l":80.05,"n":14,"o":80.05,"t":"2026-10-23T16:45:00Z","v":1084,"vw":80.056639},{"c":79.99,"h":79.99,"l":79.99,"n":3,"o":79.99,"t":"2026-10-23T16:50:00Z","v":177,"vw":79.99},{"c":79.92,"h":79.92,"l":79.91,"n":7,"o":79.91,"t":"2026-10-23T16:55:00Z","v":1046,"vw":79.917614},{"c":79.835,"h":79.835,"l":79.835,"n":4,"o":79.835,"t":"2026-10-23T17:05:00Z","v":199,"vw":79.835},{"c":79.7099,"h":79.7099,"l":79.7099,"n":1,"o":79.7099,"t":"2026-10-23T17:20:00Z","v":205,"vw":79.7099},{"c":79.72,"h":79.74,"l":79.72,"n":4,"o":79.74,"t":"2026-10-23T17:35:00Z","v":3017,"vw":79.737221},{"c":79.78,"h":79.78,"l":79.765,"n":6,"o":79.765,"t":"2026-10-23T17:45:00Z","v":334,"vw":79.77},{"c":79.7698,"h":79.7698,"l":79.7698,"n":1,"o":79.7698,"t":"2026-10-23T17:50:00Z","v":393,"vw":79.7698},{"c":79.807,"h":79.807,"l":79.807,"n":2,"o":79.807,"t":"2026-10-23T18:00:00Z","v":288,"vw":79.807},{"c":79.81,"h":79.81,"l":79.81,"n":4,"o":79.81,"t":"2026-10-23T18:05:00Z","v":248,"vw":79.81}],"history":[{"c":59.0633,"h":59.67,"l":59.0501,"n":201,"o":59.67,"t":"2024-10-21T04:00:00Z","v":31035,"vw":59.153526},{"c":58.9709,"h":59.03,"l":58.7199,"n":240,"o":58.88,"t":"2024-10-22T04:00:00Z","v":87248,"vw":58.942321},{"c":58.93,"h":59.0304,"l":58.6078,"n":249,"o":58.78,"t":"2024-10-23T04:00:00Z","v":106095,"vw":58.876588},{"c":58.84,"h":58.91,"l":58.609,"n":254,"o":58.91,"t":"2024-10-24T04:00:00Z","v":17309,"vw":58.765605},{"c":58.49,"h":59.22,"l":58.46,"n":179,"o":59.22,"t":"2024-10-25T04:00:00Z","v":13626,"vw":58.859148},{"c":58.6944,"h":58.7337,"l":58.4472,"n":171,"o":58.48,"t":"2024-10-28T04:00:00Z","v":12776,"vw":58.644918},{"c":58.14,"h":58.46,"l":58.13,"n":244,"o":58.36,"t":"2024-10-29T04:00:00Z","v":44058,"vw":58.207594},{"c":58.2605,"h":58.4866,"l":57.94,"n":193,"o":57.94,"t":"2024-10-30T04:00:00Z","v":11327,"vw":58.317576},{"c":58.0883,"h":58.4536,"l":58.05,"n":254,"o":58.22,"t":"2024-10-31T04:00:00Z","v":22757,"vw":58.148721},{"c":58.03,"h":58.585,"l":58.0196,"n":165,"o":58.32,"t":"2024-11-01T04:00:00Z","v":11554,"vw":58.258361},{"c":57.8488,"h":58.245,"l":57.6908,"n":294,"o":58.06,"t":"2024-11-04T05:00:00Z","v":34929,"vw":57.915774},{"c":58.42,"h":58.42,"l":58.0073,"n":190,"o":58.0073,"t":"2024-11-05T05:00:00Z","v":17450,"vw":58.233735},{"c":60.56,"h":60.6,"l":59.9638,"n":235,"o":60.32,"t":"2024-11-06T05:00:00Z","v":21372,"vw":60.390175},{"c":60.1,"h":60.43,"l":60.0401,"n":264,"o":60.43,"t":"2024-11-07T05:00:00Z","v":55567,"vw":60.132314},{"c":60.41,"h":60.565,"l":60.14,"n":206,"o":60.19,"t":"2024-11-08T05:00:00Z","v":20295,"vw":60.402343},{"c":60.6274,"h":60.89,"l":60.49,"n":226,"o":60.49,"t":"2024-11-11T05:00:00Z","v":19612,"vw":60.725193},{"c":60.0967,"h":60.6085,"l":60.0967,"n":172,"o":60.59,"t":"2024-11-12T05:00:00Z","v":18786,"vw":60.327145},{"c":60.17,"h":60.415,"l":60.13,"n":164,"o":60.21,"t":"2024-11-13T05:00:00Z","v":21255,"vw":60.231404},{"c":59.97,"h":60.3,"l":59.835,"n":209,"o":60.3,"t":"2024-11-14T05:00:00Z","v":70878,"vw":60.032463},{"c":59.93,"h":60.06,"l":59.77,"n":266,"o":59.88,"t":"2024-11-15T05:00:00Z","v":181287,"vw":59.843155},{"c":60.3,"h":60.36,"l":59.98,"n":251,"o":59.98,"t":"2024-11-18T05:00:00Z","v":25579,"vw":60.228457},{"c":59.99,"h":60.135,"l":59.76,"n":304,"o":59.89,"t":"2024-11-19T05:00:00Z","v":36122,"vw":60.00512},{"c":60.08,"h":60.12,"l":59.77,"n":308,"o":60.08,"t":"2024-11-20T05:00:00Z","v":29531,"vw":59.865913},{"c":60.93,"h":61.1053,"l":60.26,"n":190,"o":60.26,"t":"2024-11-21T05:00:00Z","v":19203,"vw":60.800043},{"c":61.51,"h":61.5281,"l":61.29,"n":184,"o":61.3,"t":"2024-11-22T05:00:00Z","v":21047,"vw":61.430873},{"c":61.68,"h":62,"l":61.6102,"n":181,"o":61.71,"t":"2024-11-25T05:00:00Z","v":21225,"vw":61.761775},{"c":61.6904,"h":61.72,"l":61.2721,"n":214,"o":61.52,"t":"2024-11-26T05:00:00Z","v":17919,"vw":61.424332},{"c":61.572,"h":61.9,"l":61.5617,"n":134,"o":61.74,"t":"2024-11-27T05:00:00Z","v":9369,"vw":61.734628},{"c":61.73,"h":61.9,"l":61.69,"n":61,"o":61.69,"t":"2024-11-29T05:00:00Z","v":4572,"vw":61.795178},{"c":61.24,"h":61.3292,"l":61.05,"n":221,"o":61.3292,"t":"2024-12-02T05:00:00Z","v":15072,"vw":61.227644},{"c":60.81,"h":61.26,"l":60.81,"n":245,"o":61.26,"t":"2024-12-03T05:00:00Z","v":13844,"vw":60.986327},{"c":60.29,"h":60.68,"l":60.0902,"n":251,"o":60.68,"t":"2024-12-04T05:00:00Z","v":20527,"vw":60.348709},{"c":60.4501,"h":60.64,"l":60.22,"n":167,"o":60.24,"t":"2024-12-05T05:00:00Z","v":20507,"vw":60.509673},{"c":60.2071,"h":60.56,"l":60.13,"n":191,"o":60.56,"t":"2024-12-06T05:00:00Z","v":18435,"vw":60.256679},{"c":59.6636,"h":60.33,"l":59.6601,"n":214,"o":60.33,"t":"2024-12-09T05:00:00Z","v":19065,"vw":60.060972},{"c":59.31,"h":59.72,"l":59.29,"n":250,"o":59.72,"t":"2024-12-10T05:00:00Z","v":51104,"vw":59.520627},{"c":59.0716,"h":59.51,"l":59.0716,"n":211,"o":59.51,"t":"2024-12-11T05:00:00Z","v":18033,"vw":59.188261},{"c":58.82,"h":59.11,"l":58.82,"n":188,"o":59.08,"t":"2024-12-12T05:00:00Z","v":16148,"vw":58.95122},{"c":58.66,"h":58.84,"l":58.55,"n":278,"o":58.71,"t":"2024-12-13T05:00:00Z","v":32152,"vw":58.695638},{"c":58.0799,"h":58.58,"l":58.01,"n":288,"o":58.58,"t":"2024-12-16T05:00:00Z","v":21349,"vw":58.236606},{"c":57.84,"h":57.98,"l":57.69,"n":250,"o":57.73,"t":"2024-12-17T05:00:00Z","v":29993,"vw":57.847027},{"c":56.51,"h":57.9197,"l":56.51,"n":209,"o":57.91,"t":"2024-12-18T05:00:00Z","v":20164,"vw":57.525807},{"c":56.33,"h":57.05,"l":56.32,"n":247,"o":56.72,"t":"2024-12-19T05:00:00Z","v":45466,"vw":56.473894},{"c":57.03,"h":57.32,"l":56.26,"n":186,"o":56.26,"t":"2024-12-20T05:00:00Z","v":22423,"vw":57.1336},{"c":56.93,"h":56.93,"l":56.38,"n":204,"o":56.6,"t":"2024-12-23T05:00:00Z","v":31403,"vw":56.591293},{"c":57.35,"h":57.35,"l":56.8683,"n":109,"o":57.01,"t":"2024-12-24T05:00:00Z","v":11239,"vw":57.108282},{"c":57.43,"h":57.4399,"l":57.13,"n":327,"o":57.13,"t":"2024-12-26T05:00:00Z","v":19577,"vw":57.335782},{"c":57.165,"h":57.4444,"l":56.9744,"n":184,"o":57.19,"t":"2024-12-27T05:00:00Z","v":30381,"vw":57.170541},{"c":56.71,"h":56.95,"l":56.35,"n":351,"o":56.79,"t":"2024-12-30T05:00:00Z","v":39365,"vw":56.800824},{"c":56.8759,"h":57.0142,"l":56.6753,"n":245,"o":56.925,"t":"2024-12-31T05:00:00Z","v":24831,"vw":56.842333},{"c":56.95,"h":57.4622,"l":56.72,"n":353,"o":57.25,"t":"2025-01-02T05:00:00Z","v":42440,"vw":57.150203},{"c":57.36,"h":57.4306,"l":57.0287,"n":205,"o":57.19,"t":"2025-01-03T05:00:00Z","v":23355,"vw":57.327798},{"c":57.14,"h":57.73,"l":57.07,"n":255,"o":57.56,"t":"2025-01-06T05:00:00Z","v":30776,"vw":57.384023},{"c":57.17,"h":57.5342,"l":57.04,"n":252,"o":57.38,"t":"2025-01-07T05:00:00Z","v":26029,"vw":57.313151},{"c":57.1958,"h":57.2,"l":56.63,"n":272,"o":57.01,"t":"2025-01-08T05:00:00Z","v":104634,"vw":56.967023},{"c":56.579,"h":57.11,"l":56.4498,"n":405,"o":57.11,"t":"2025-01-10T05:00:00Z","v":42552,"vw":56.664067},{"c":57.2164,"h":57.2164,"l":56.55,"n":169,"o":56.55,"t":"2025-01-13T05:00:00Z","v":64157,"vw":56.837799},{"c":57.8099,"h":57.81,"l":57.29,"n":168,"o":57.44,"t":"2025-01-14T05:00:00Z","v":19723,"vw":57.626032},{"c":58.55,"h":58.6903,"l":58.45,"n":240,"o":58.57,"t":"2025-01-15T05:00:00Z","v":28944,"vw":58.573863},{"c":58.83,"h":58.835,"l":58.345,"n":218,"o":58.42,"t":"2025-01-16T05:00:00Z","v":29549,"vw":58.65983},{"c":59.22,"h":59.33,"l":59.03,"n":296,"o":59.03,"t":"2025-01-17T05:00:00Z","v":26757,"vw":59.2513},{"c":59.72,"h":59.88,"l":59.37,"n":251,"o":59.37,"t":"2025-01-21T05:00:00Z","v":35841,"vw":59.693995},{"c":59.18,"h":59.55,"l":59.17,"n":210,"o":59.55,"t":"2025-01-22T05:00:00Z","v":22240,"vw":59.318806},{"c":59.65,"h":59.6629,"l":59.24,"n":165,"o":59.24,"t":"2025-01-23T05:00:00Z","v":18385,"vw":59.485916},{"c":59.42,"h":59.6479,"l":59.38,"n":152,"o":59.49,"t":"2025-01-24T05:00:00Z","v":27004,"vw":59.485185},{"c":59.81,"h":59.81,"l":59.2503,"n":287,"o":59.3,"t":"2025-01-27T05:00:00Z","v":22842,"vw":59.586442},{"c":59.12,"h":59.6295,"l":59.04,"n":263,"o":59.55,"t":"2025-01-28T05:00:00Z","v":23326,"vw":59.237491},{"c":59.29,"h":59.62,"l":59.2135,"n":131,"o":59.23,"t":"2025-01-29T05:00:00Z","v":16245,"vw":59.388895},{"c":59.74,"h":59.88,"l":59.46,"n":181,"o":59.69,"t":"2025-01-30T05:00:00Z","v":24391,"vw":59.726428},{"c":59.29,"h":59.82,"l":59.2449,"n":163,"o":59.75,"t":"2025-01-31T05:00:00Z","v":25042,"vw":59.538282},{"c":59.33,"h":59.495,"l":58.59,"n":218,"o":58.59,"t":"2025-02-03T05:00:00Z","v":23320,"vw":59.224648},{"c":59.7019,"h":59.83,"l":59.24,"n":206,"o":59.24,"t":"2025-02-04T05:00:00Z","v":20442,"vw":59.659228},{"c":60.25,"h":60.25,"l":59.9,"n":237,"o":59.9,"t":"2025-02-05T05:00:00Z","v":59252,"vw":60.195047},{"c":59.89,"h":60.42,"l":59.649,"n":356,"o":60.42,"t":"2025-02-06T05:00:00Z","v":35634,"vw":59.887573},{"c":59.62,"h":60.09,"l":59.59,"n":356,"o":60.09,"t":"2025-02-07T05:00:00Z","v":66925,"vw":59.777908},{"c":59.79,"h":59.95,"l":59.51,"n":249,"o":59.95,"t":"2025-02-10T05:00:00Z","v":29767,"vw":59.77099},{"c":60.11,"h":60.12,"l":59.63,"n":222,"o":59.73,"t":"2025-02-11T05:00:00Z","v":37864,"vw":60.00159},{"c":59.64,"h":59.7876,"l":59.51,"n":283,"o":59.66,"t":"2025-02-12T05:00:00Z","v":23621,"vw":59.622111},{"c":60.08,"h":60.13,"l":59.66,"n":321,"o":59.88,"t":"2025-02-13T05:00:00Z","v":21994,"vw":59.93255},{"c":60.06,"h":60.4,"l":60.03,"n":272,"o":60.25,"t":"2025-02-14T05:00:00Z","v":22240,"vw":60.187781},{"c":60.49,"h":60.5101,"l":60.04,"n":295,"o":60.04,"t":"2025-02-18T05:00:00Z","v":47590,"vw":60.373152},{"c":60.8,"h":60.81,"l":60.34,"n":374,"o":60.34,"t":"2025-02-19T05:00:00Z","v":54353,"vw":60.65662},{"c":60.88,"h":60.8935,"l":60.47,"n":151,"o":60.65,"t":"2025-02-20T05:00:00Z","v":37315,"vw":60.583592},{"c":60.39,"h":60.87,"l":60.35,"n":241,"o":60.79,"t":"2025-02-21T05:00:00Z","v":16747,"vw":60.68384},{"c":60.451,"h":60.7067,"l":60.446,"n":254,"o":60.57,"t":"2025-02-24T05:00:00Z","v":25889,"vw":60.603257},{"c":60.53,"h":60.775,"l":60.36,"n":231,"o":60.58,"t":"2025-02-25T05:00:00Z","v":26143,"vw":60.54408},{"c":60.21,"h":60.6556,"l":60.12,"n":206,"o":60.62,"t":"2025-02-26T05:00:00Z","v":24784,"vw":60.464392},{"c":60.31,"h":60.79,"l":60.26,"n":314,"o":60.26,"t":"2025-02-27T05:00:00Z","v":30095,"vw":60.575277},{"c":61.24,"h":61.245,"l":60.335,"n":313,"o":60.4,"t":"2025-02-28T05:00:00Z","v":27973,"vw":60.749299},{"c":60.7,"h":61.6457,"l":60.367,"n":316,"o":61.4,"t":"2025-03-03T05:00:00Z","v":26660,"vw":61.108319},{"c":59.62,"h":60.4,"l":59.51,"n":325,"o":60.4,"t":"2025-03-04T05:00:00Z","v":37880,"vw":59.945976},{"c":59.86,"h":60.09,"l":59.06,"n":387,"o":59.43,"t":"2025-03-05T05:00:00Z","v":43059,"vw":59.587585},{"c":59.29,"h":59.72,"l":59.02,"n":226,"o":59.28,"t":"2025-03-06T05:00:00Z","v":75906,"vw":59.215364},{"c":59.6,"h":59.75,"l":58.785,"n":406,"o":59.15,"t":"2025-03-07T05:00:00Z","v":87046,"vw":59.076178},{"c":58.66,"h":59.2462,"l":58.14,"n":471,"o":59.07,"t":"2025-03-10T04:00:00Z","v":44136,"vw":58.648935},{"c":57.93,"h":58.61,"l":57.7396,"n":534,"o":58.61,"t":"2025-03-11T04:00:00Z","v":45340,"vw":58.098644},{"c":57.9,"h":58.39,"l":57.48,"n":467,"o":58.28,"t":"2025-03-12T04:00:00Z","v":59720,"vw":58.067903},{"c":57.37,"h":58.1218,"l":57.23,"n":446,"o":57.88,"t":"2025-03-13T04:00:00Z","v":56691,"vw":57.609739},{"c":58.51,"h":58.57,"l":57.6544,"n":383,"o":57.76,"t":"2025-03-14T04:00:00Z","v":29189,"vw":58.317479},{"c":59.29,"h":59.48,"l":58.48,"n":324,"o":58.48,"t":"2025-03-17T04:00:00Z","v":36542,"vw":59.130615},{"c":59.02,"h":59.33,"l":58.89,"n":365,"o":59.18,"t":"2025-03-18T04:00:00Z","v":23982,"vw":59.052967},{"c":59.695,"h":59.965,"l":59.08,"n":335,"o":59.08,"t":"2025-03-19T04:00:00Z","v":38455,"vw":59.46183},{"c":59.645,"h":59.8844,"l":59.33,"n":256,"o":59.33,"t":"2025-03-20T04:00:00Z","v":29324,"vw":59.659757},{"c":59.5,"h":59.5,"l":59.06,"n":261,"o":59.38,"t":"2025-03-21T04:00:00Z","v":23742,"vw":59.296008},{"c":59.95,"h":60.0441,"l":59.53,"n":218,"o":59.53,"t":"2025-03-24T04:00:00Z","v":8889,"vw":59.905095},{"c":59.96,"h":60.21,"l":59.7721,"n":222,"o":60.12,"t":"2025-03-25T04:00:00Z","v":21357,"vw":59.951131},{"c":59.975,"h":60.5,"l":59.8458,"n":803,"o":60.11,"t":"2025-03-26T04:00:00Z","v":118219,"vw":60.370043},{"c":59.57,"h":59.96,"l":59.48,"n":494,"o":59.77,"t":"2025-03-27T04:00:00Z","v":30763,"vw":59.673871},{"c":58.71,"h":59.54,"l":58.54,"n":343,"o":59.54,"t":"2025-03-28T04:00:00Z","v":57179,"vw":58.891651},{"c":59.51,"h":59.64,"l":58.28,"n":340,"o":58.28,"t":"2025-03-31T04:00:00Z","v":48769,"vw":59.371064},{"c":59.29,"h":59.4796,"l":58.69,"n":314,"o":59.29,"t":"2025-04-01T04:00:00Z","v":39952,"vw":59.17203},{"c":59.71,"h":59.76,"l":58.85,"n":828,"o":58.85,"t":"2025-04-02T04:00:00Z","v":81447,"vw":59.520544},{"c":56.75,"h":58.14,"l":56.705,"n":363,"o":57.84,"t":"2025-04-03T04:00:00Z","v":39115,"vw":57.214074},{"c":53.07,"h":55.485,"l":52.99,"n":375,"o":55.38,"t":"2025-04-04T04:00:00Z","v":156273,"vw":53.515765},{"c":52.935,"h":54.4,"l":50.82,"n":439,"o":51.59,"t":"2025-04-07T04:00:00Z","v":67836,"vw":52.373163},{"c":52.26,"h":54.6194,"l":51.48,"n":439,"o":54.46,"t":"2025-04-08T04:00:00Z","v":56755,"vw":53.04602},{"c":55.46,"h":55.725,"l":51.27,"n":502,"o":51.27,"t":"2025-04-09T04:00:00Z","v":52004,"vw":52.920439},{"c":53.74,"h":54.6579,"l":52.4,"n":314,"o":54.59,"t":"2025-04-10T04:00:00Z","v":135366,"vw":53.037012},{"c":54.44,"h":54.695,"l":53.1418,"n":276,"o":53.5,"t":"2025-04-11T04:00:00Z","v":24800,"vw":53.891158},{"c":55.0628,"h":55.38,"l":54.7501,"n":270,"o":55.23,"t":"2025-04-14T04:00:00Z","v":19100,"vw":55.072737},{"c":55.18,"h":55.685,"l":55.17,"n":271,"o":55.23,"t":"2025-04-15T04:00:00Z","v":26960,"vw":55.403229},{"c":54.57,"h":55.3795,"l":54.1804,"n":230,"o":55.0274,"t":"2025-04-16T04:00:00Z","v":112011,"vw":55.034659},{"c":55.23,"h":55.71,"l":54.69,"n":239,"o":54.69,"t":"2025-04-17T04:00:00Z","v":25946,"vw":55.461852},{"c":54.13,"h":54.93,"l":53.6124,"n":431,"o":54.93,"t":"2025-04-21T04:00:00Z","v":25972,"vw":54.170674},{"c":55.5195,"h":55.6,"l":54.78,"n":182,"o":54.78,"t":"2025-04-22T04:00:00Z","v":17759,"vw":55.314164},{"c":56.11,"h":56.898,"l":55.834,"n":283,"o":56.37,"t":"2025-04-23T04:00:00Z","v":31287,"vw":56.269551},{"c":56.67,"h":56.78,"l":55.7695,"n":267,"o":55.93,"t":"2025-04-24T04:00:00Z","v":19667,"vw":56.450686},{"c":56.73,"h":56.7598,"l":56.498,"n":125,"o":56.53,"t":"2025-04-25T04:00:00Z","v":9411,"vw":56.654778},{"c":57.01,"h":57.205,"l":56.62,"n":167,"o":56.79,"t":"2025-04-28T04:00:00Z","v":14955,"vw":56.949175},{"c":57.3,"h":57.44,"l":56.77,"n":219,"o":56.77,"t":"2025-04-29T04:00:00Z","v":17830,"vw":57.219714},{"c":57.15,"h":57.31,"l":56.3185,"n":174,"o":56.95,"t":"2025-04-30T04:00:00Z","v":13537,"vw":56.946501},{"c":56.98,"h":57.46,"l":56.95,"n":203,"o":57.1,"t":"2025-05-01T04:00:00Z","v":30133,"vw":57.226189},{"c":58.01,"h":58.11,"l":57.49,"n":235,"o":57.69,"t":"2025-05-02T04:00:00Z","v":20288,"vw":57.908184},{"c":57.8612,"h":58.1516,"l":57.64,"n":199,"o":57.64,"t":"2025-05-05T04:00:00Z","v":15973,"vw":58.073466},{"c":57.6028,"h":57.92,"l":57.38,"n":227,"o":57.53,"t":"2025-05-06T04:00:00Z","v":22958,"vw":57.541283},{"c":57.99,"h":58.1738,"l":57.68,"n":156,"o":57.68,"t":"2025-05-07T04:00:00Z","v":23358,"vw":57.936919},{"c":58.34,"h":58.874,"l":58.25,"n":209,"o":58.25,"t":"2025-05-08T04:00:00Z","v":16672,"vw":58.583011},{"c":58.31,"h":58.58,"l":58.2402,"n":187,"o":58.58,"t":"2025-05-09T04:00:00Z","v":46080,"vw":58.339354},{"c":59.63,"h":59.77,"l":59.34,"n":329,"o":59.47,"t":"2025-05-12T04:00:00Z","v":31446,"vw":59.540056},{"c":59.85,"h":60.07,"l":59.64,"n":243,"o":59.67,"t":"2025-05-13T04:00:00Z","v":30921,"vw":59.877558},{"c":59.55,"h":59.7,"l":59.48,"n":275,"o":59.68,"t":"2025-05-14T04:00:00Z","v":35795,"vw":59.572723},{"c":60.35,"h":60.37,"l":59.58,"n":377,"o":59.58,"t":"2025-05-15T04:00:00Z","v":44154,"vw":60.07842},{"c":60.65,"h":60.6798,"l":60.24,"n":266,"o":60.34,"t":"2025-05-16T04:00:00Z","v":22966,"vw":60.434061},{"c":60.69,"h":60.75,"l":60.245,"n":208,"o":60.25,"t":"2025-05-19T04:00:00Z","v":17582,"vw":60.602124},{"c":60.51,"h":60.67,"l":60.27,"n":213,"o":60.49,"t":"2025-05-20T04:00:00Z","v":18919,"vw":60.499716},{"c":59.4,"h":60.18,"l":59.38,"n":310,"o":60.18,"t":"2025-05-21T04:00:00Z","v":56142,"vw":59.831947},{"c":59.19,"h":59.55,"l":58.9305,"n":312,"o":59.26,"t":"2025-05-22T04:00:00Z","v":95150,"vw":59.212697},{"c":59.21,"h":59.34,"l":58.76,"n":599,"o":58.815,"t":"2025-05-23T04:00:00Z","v":56422,"vw":59.062777},{"c":60.08,"h":60.08,"l":59.63,"n":281,"o":59.72,"t":"2025-05-27T04:00:00Z","v":21603,"vw":59.936568},{"c":59.63,"h":60.14,"l":59.55,"n":242,"o":60.14,"t":"2025-05-28T04:00:00Z","v":24232,"vw":59.828407},{"c":59.82,"h":59.82,"l":59.28,"n":225,"o":59.81,"t":"2025-05-29T04:00:00Z","v":31935,"vw":59.683839},{"c":59.86,"h":60.025,"l":59.5862,"n":228,"o":59.61,"t":"2025-05-30T04:00:00Z","v":45247,"vw":59.799371},{"c":60.0281,"h":60.035,"l":59.385,"n":246,"o":59.89,"t":"2025-06-02T04:00:00Z","v":22744,"vw":59.752951},{"c":60.45,"h":60.51,"l":59.86,"n":258,"o":59.9,"t":"2025-06-03T04:00:00Z","v":56569,"vw":60.391256},{"c":59.98,"h":60.62,"l":59.98,"n":295,"o":60.62,"t":"2025-06-04T04:00:00Z","v":75465,"vw":60.308248},{"c":60,"h":60.1837,"l":59.7675,"n":293,"o":60.07,"t":"2025-06-05T04:00:00Z","v":45473,"vw":60.088543},{"c":60.62,"h":60.76,"l":60.41,"n":269,"o":60.52,"t":"2025-06-06T04:00:00Z","v":31860,"vw":60.584786},{"c":60.44,"h":60.7201,"l":60.34,"n":238,"o":60.62,"t":"2025-06-09T04:00:00Z","v":21097,"vw":60.508377},{"c":60.77,"h":60.8557,"l":60.5,"n":211,"o":60.55,"t":"2025-06-10T04:00:00Z","v":64956,"vw":60.647442},{"c":60.8,"h":60.91,"l":60.6211,"n":277,"o":60.91,"t":"2025-06-11T04:00:00Z","v":44559,"vw":60.76649},{"c":60.99,"h":61,"l":60.53,"n":327,"o":60.61,"t":"2025-06-12T04:00:00Z","v":37457,"vw":60.832991},{"c":60.45,"h":60.8909,"l":60.35,"n":346,"o":60.66,"t":"2025-06-13T04:00:00Z","v":100033,"vw":60.50628},{"c":60.775,"h":61.03,"l":60.67,"n":351,"o":60.75,"t":"2025-06-16T04:00:00Z","v":29975,"vw":60.808023},{"c":60.34,"h":60.75,"l":60.28,"n":228,"o":60.73,"t":"2025-06-17T04:00:00Z","v":30246,"vw":60.485472},{"c":60.49,"h":60.83,"l":60.41,"n":297,"o":60.41,"t":"2025-06-18T04:00:00Z","v":24680,"vw":60.6283},{"c":60.84,"h":61.0035,"l":60.69,"n":373,"o":60.81,"t":"2025-06-20T04:00:00Z","v":141073,"vw":60.81047},{"c":60.94,"h":60.99,"l":60.2734,"n":294,"o":60.65,"t":"2025-06-23T04:00:00Z","v":26595,"vw":60.700737},{"c":61.28,"h":61.41,"l":61.11,"n":348,"o":61.11,"t":"2025-06-24T04:00:00Z","v":186749,"vw":61.30708},{"c":61.05,"h":61.18,"l":60.992,"n":302,"o":61.18,"t":"2025-06-25T04:00:00Z","v":45770,"vw":61.061884},{"c":61.72,"h":61.735,"l":61.28,"n":450,"o":61.28,"t":"2025-06-26T04:00:00Z","v":40922,"vw":61.566642},{"c":61.72,"h":61.96,"l":61.48,"n":371,"o":61.77,"t":"2025-06-27T04:00:00Z","v":58784,"vw":61.754359},{"c":62.14,"h":62.19,"l":61.85,"n":319,"o":61.94,"t":"2025-06-30T04:00:00Z","v":34064,"vw":61.978388},{"c":62.56,"h":62.7,"l":62.1442,"n":370,"o":62.18,"t":"2025-07-01T04:00:00Z","v":41582,"vw":62.466343},{"c":62.59,"h":62.65,"l":62.33,"n":299,"o":62.65,"t":"2025-07-02T04:00:00Z","v":24432,"vw":62.512208},{"c":62.915,"h":63.0008,"l":62.63,"n":181,"o":62.63,"t":"2025-07-03T04:00:00Z","v":9944,"vw":62.908894},{"c":62.415,"h":62.885,"l":62.17,"n":326,"o":62.68,"t":"2025-07-07T04:00:00Z","v":35124,"vw":62.547609},{"c":62.22,"h":62.35,"l":62.16,"n":244,"o":62.25,"t":"2025-07-08T04:00:00Z","v":64780,"vw":62.238569},{"c":62.1,"h":62.3336,"l":61.93,"n":199,"o":62.3336,"t":"2025-07-09T04:00:00Z","v":22703,"vw":62.10875},{"c":62.44,"h":62.52,"l":61.96,"n":233,"o":62.11,"t":"2025-07-10T04:00:00Z","v":34370,"vw":62.422617},{"c":62.02,"h":62.17,"l":61.9385,"n":218,"o":62.17,"t":"2025-07-11T04:00:00Z","v":21046,"vw":62.056415},{"c":62.196,"h":62.2,"l":61.8572,"n":282,"o":62,"t":"2025-07-14T04:00:00Z","v":41221,"vw":62.092762},{"c":61.3,"h":61.9,"l":61.2505,"n":461,"o":61.9,"t":"2025-07-15T04:00:00Z","v":45031,"vw":61.434592},{"c":61.545,"h":61.6,"l":61.07,"n":327,"o":61.39,"t":"2025-07-16T04:00:00Z","v":52786,"vw":61.430191},{"c":61.79,"h":61.8805,"l":61.37,"n":367,"o":61.39,"t":"2025-07-17T04:00:00Z","v":39873,"vw":61.72374},{"c":61.86,"h":62.01,"l":61.7399,"n":330,"o":61.95,"t":"2025-07-18T04:00:00Z","v":53728,"vw":61.871447},{"c":61.87,"h":62.3201,"l":61.86,"n":373,"o":62.02,"t":"2025-07-21T04:00:00Z","v":36177,"vw":62.058427},{"c":62.2,"h":62.27,"l":61.84,"n":232,"o":61.84,"t":"2025-07-22T04:00:00Z","v":16882,"vw":62.178552},{"c":62.86,"h":62.86,"l":62.39,"n":240,"o":62.39,"t":"2025-07-23T04:00:00Z","v":41876,"vw":62.679136},{"c":62.68,"h":62.95,"l":62.54,"n":434,"o":62.78,"t":"2025-07-24T04:00:00Z","v":93741,"vw":62.824815},{"c":62.76,"h":62.795,"l":62.4911,"n":452,"o":62.65,"t":"2025-07-25T04:00:00Z","v":60756,"vw":62.640503},{"c":62.32,"h":62.8,"l":62.2512,"n":396,"o":62.8,"t":"2025-07-28T04:00:00Z","v":40539,"vw":62.426624},{"c":62.55,"h":62.72,"l":62.44,"n":349,"o":62.51,"t":"2025-07-29T04:00:00Z","v":36318,"vw":62.598275},{"c":62.22,"h":62.68,"l":61.97,"n":302,"o":62.68,"t":"2025-07-30T04:00:00Z","v":27777,"vw":62.38604},{"c":61.83,"h":62.49,"l":61.71,"n":240,"o":62.12,"t":"2025-07-31T04:00:00Z","v":22537,"vw":62.048789},{"c":61.22,"h":61.36,"l":60.925,"n":278,"o":60.99,"t":"2025-08-01T04:00:00Z","v":45561,"vw":61.125884},{"c":61.785,"h":61.785,"l":61.34,"n":292,"o":61.34,"t":"2025-08-04T04:00:00Z","v":20162,"vw":61.666404},{"c":61.796,"h":62.0395,"l":61.6125,"n":254,"o":61.88,"t":"2025-08-05T04:00:00Z","v":29994,"vw":61.764504},{"c":61.9,"h":62.16,"l":61.75,"n":281,"o":61.86,"t":"2025-08-06T04:00:00Z","v":33165,"vw":61.916714},{"c":61.85,"h":62.21,"l":61.68,"n":306,"o":62.21,"t":"2025-08-07T04:00:00Z","v":25989,"vw":61.844143},{"c":62.2548,"h":62.385,"l":62.05,"n":208,"o":62.08,"t":"2025-08-08T04:00:00Z","v":22098,"vw":62.274268},{"c":62.17,"h":62.469,"l":62.11,"n":186,"o":62.33,"t":"2025-08-11T04:00:00Z","v":51105,"vw":62.252134},{"c":62.84,"h":62.86,"l":62.39,"n":332,"o":62.39,"t":"2025-08-12T04:00:00Z","v":53646,"vw":62.746181},{"c":63.23,"h":63.23,"l":62.91,"n":238,"o":62.91,"t":"2025-08-13T04:00:00Z","v":20216,"vw":63.05168},{"c":63.22,"h":63.2417,"l":62.89,"n":241,"o":62.99,"t":"2025-08-14T04:00:00Z","v":36072,"vw":63.093636},{"c":62.98,"h":63.42,"l":62.94,"n":337,"o":63.42,"t":"2025-08-15T04:00:00Z","v":28056,"vw":63.082587},{"c":63.06,"h":63.1086,"l":62.99,"n":216,"o":62.99,"t":"2025-08-18T04:00:00Z","v":39921,"vw":63.050627},{"c":63.3,"h":63.43,"l":62.99,"n":321,"o":62.99,"t":"2025-08-19T04:00:00Z","v":38809,"vw":63.202631},{"c":63.64,"h":63.78,"l":63.415,"n":399,"o":63.44,"t":"2025-08-20T04:00:00Z","v":64027,"vw":63.598978},{"c":63.56,"h":63.665,"l":63.4,"n":266,"o":63.4,"t":"2025-08-21T04:00:00Z","v":29638,"vw":63.589096},{"c":64.29,"h":64.47,"l":63.87,"n":242,"o":63.87,"t":"2025-08-22T04:00:00Z","v":53729,"vw":64.310116},{"c":64.01,"h":64.33,"l":64.0038,"n":438,"o":64.26,"t":"2025-08-25T04:00:00Z","v":30422,"vw":64.075338},{"c":64.29,"h":64.29,"l":63.84,"n":275,"o":63.9604,"t":"2025-08-26T04:00:00Z","v":24439,"vw":64.07084},{"c":64.5,"h":64.6078,"l":64.1,"n":352,"o":64.1,"t":"2025-08-27T04:00:00Z","v":32382,"vw":64.491414},{"c":64.5008,"h":64.5543,"l":64.2591,"n":228,"o":64.5543,"t":"2025-08-28T04:00:00Z","v":19143,"vw":64.409491},{"c":64.6523,"h":64.68,"l":64.42,"n":211,"o":64.42,"t":"2025-08-29T04:00:00Z","v":19299,"vw":64.592788},{"c":64.44,"h":64.44,"l":63.955,"n":479,"o":64.0044,"t":"2025-09-02T04:00:00Z","v":36827,"vw":64.279239},{"c":64.18,"h":64.28,"l":63.86,"n":484,"o":64.28,"t":"2025-09-03T04:00:00Z","v":29450,"vw":64.071808},{"c":64.66,"h":64.67,"l":64.38,"n":405,"o":64.38,"t":"2025-09-04T04:00:00Z","v":40738,"vw":64.595907},{"c":64.1,"h":64.64,"l":63.932,"n":254,"o":64.64,"t":"2025-09-05T04:00:00Z","v":36689,"vw":64.206597},{"c":63.86,"h":63.9,"l":63.5179,"n":443,"o":63.88,"t":"2025-09-08T04:00:00Z","v":37859,"vw":63.735282},{"c":64.22,"h":64.39,"l":63.93,"n":368,"o":63.94,"t":"2025-09-09T04:00:00Z","v":35909,"vw":64.217177},{"c":64.2516,"h":64.315,"l":63.88,"n":303,"o":64.2,"t":"2025-09-10T04:00:00Z","v":41899,"vw":64.139356},{"c":64.99,"h":65,"l":64.37,"n":305,"o":64.37,"t":"2025-09-11T04:00:00Z","v":34584,"vw":64.878671},{"c":64.7414,"h":65.06,"l":64.73,"n":282,"o":64.81,"t":"2025-09-12T04:00:00Z","v":38834,"vw":64.815348},{"c":64.5505,"h":64.77,"l":64.47,"n":326,"o":64.77,"t":"2025-09-15T04:00:00Z","v":27732,"vw":64.574982},{"c":64.49,"h":64.64,"l":64.315,"n":351,"o":64.63,"t":"2025-09-16T04:00:00Z","v":169340,"vw":64.452775},{"c":64.93,"h":65.17,"l":64.49,"n":285,"o":64.49,"t":"2025-09-17T04:00:00Z","v":70381,"vw":64.90276},{"c":65.05,"h":65.09,"l":64.72,"n":501,"o":64.72,"t":"2025-09-18T04:00:00Z","v":48294,"vw":64.978481},{"c":64.94,"h":65.11,"l":64.7705,"n":346,"o":65.11,"t":"2025-09-19T04:00:00Z","v":36972,"vw":64.98759},{"c":64.58,"h":64.67,"l":64.42,"n":322,"o":64.51,"t":"2025-09-22T04:00:00Z","v":36254,"vw":64.574962},{"c":64.835,"h":65.2613,"l":64.51,"n":319,"o":64.51,"t":"2025-09-23T04:00:00Z","v":29934,"vw":64.943376},{"c":64.782,"h":65.095,"l":64.7208,"n":355,"o":64.95,"t":"2025-09-24T04:00:00Z","v":48218,"vw":64.840311},{"c":64.93,"h":65.085,"l":64.75,"n":667,"o":64.86,"t":"2025-09-25T04:00:00Z","v":50674,"vw":64.912431},{"c":65.41,"h":65.5987,"l":65.11,"n":444,"o":65.11,"t":"2025-09-26T04:00:00Z","v":89864,"vw":65.365444},{"c":65.235,"h":65.54,"l":64.99,"n":469,"o":65.54,"t":"2025-09-29T04:00:00Z","v":36123,"vw":65.157928},{"c":65.21,"h":65.33,"l":64.91,"n":628,"o":65.15,"t":"2025-09-30T04:00:00Z","v":57494,"vw":65.128632},{"c":65.06,"h":65.21,"l":64.91,"n":324,"o":65.13,"t":"2025-10-01T04:00:00Z","v":38102,"vw":65.100032},{"c":64.79,"h":64.9756,"l":64.58,"n":535,"o":64.88,"t":"2025-10-02T04:00:00Z","v":59328,"vw":64.735057},{"c":65.13,"h":65.3145,"l":65.09,"n":559,"o":65.11,"t":"2025-10-03T04:00:00Z","v":34604,"vw":65.191187},{"c":64.95,"h":65.3,"l":64.85,"n":503,"o":65.3,"t":"2025-10-06T04:00:00Z","v":72778,"vw":65.107343},{"c":65.14,"h":65.14,"l":64.86,"n":520,"o":65.1,"t":"2025-10-07T04:00:00Z","v":44443,"vw":65.033388},{"c":64.88,"h":65.21,"l":64.7207,"n":252,"o":65.21,"t":"2025-10-08T04:00:00Z","v":22858,"vw":65.00688},{"c":64.51,"h":65.145,"l":64.4445,"n":344,"o":64.99,"t":"2025-10-09T04:00:00Z","v":38552,"vw":64.645445},{"c":63.555,"h":64.69,"l":63.54,"n":451,"o":64.69,"t":"2025-10-10T04:00:00Z","v":33715,"vw":64.078551},{"c":63.83,"h":64.03,"l":63.69,"n":409,"o":63.81,"t":"2025-10-13T04:00:00Z","v":52115,"vw":63.922714},{"c":64.47,"h":64.74,"l":63.59,"n":503,"o":63.59,"t":"2025-10-14T04:00:00Z","v":44204,"vw":64.47557},{"c":64.685,"h":65.185,"l":64.36,"n":385,"o":64.73,"t":"2025-10-15T04:00:00Z","v":49612,"vw":64.647685},{"c":63.88,"h":64.6696,"l":63.7195,"n":423,"o":64.64,"t":"2025-10-16T04:00:00Z","v":57571,"vw":64.086864},{"c":64.3,"h":64.4101,"l":63.97,"n":558,"o":64.11,"t":"2025-10-17T04:00:00Z","v":78610,"vw":64.156383},{"c":64.87,"h":64.9299,"l":64.47,"n":771,"o":64.5,"t":"2025-10-20T04:00:00Z","v":96896,"vw":64.701918},{"c":64.81,"h":65.015,"l":64.71,"n":412,"o":64.92,"t":"2025-10-21T04:00:00Z","v":41229,"vw":64.848337},{"c":64.8,"h":64.885,"l":64.44,"n":423,"o":64.72,"t":"2025-10-22T04:00:00Z","v":39868,"vw":64.729681},{"c":64.84,"h":64.98,"l":64.6525,"n":363,"o":64.93,"t":"2025-10-23T04:00:00Z","v":42452,"vw":64.889942},{"c":65.43,"h":65.5597,"l":65.16,"n":386,"o":65.16,"t":"2025-10-24T04:00:00Z","v":58126,"vw":65.460683},{"c":65.67,"h":65.7,"l":65.36,"n":567,"o":65.4294,"t":"2025-10-27T04:00:00Z","v":53893,"vw":65.5308},{"c":65.3765,"h":65.715,"l":65.3521,"n":462,"o":65.54,"t":"2025-10-28T04:00:00Z","v":49208,"vw":65.466585},{"c":64.98,"h":65.34,"l":64.8399,"n":299,"o":65.2,"t":"2025-10-29T04:00:00Z","v":26399,"vw":65.064271},{"c":64.75,"h":65.3,"l":64.61,"n":562,"o":64.61,"t":"2025-10-30T04:00:00Z","v":57410,"vw":64.984228},{"c":64.75,"h":64.885,"l":64.45,"n":264,"o":64.5,"t":"2025-10-31T04:00:00Z","v":27482,"vw":64.644688},{"c":64.44,"h":64.67,"l":64.08,"n":437,"o":64.67,"t":"2025-11-03T05:00:00Z","v":42956,"vw":64.403992},{"c":64.43,"h":64.5254,"l":63.97,"n":525,"o":64.16,"t":"2025-11-04T05:00:00Z","v":64358,"vw":64.312191},{"c":64.61,"h":64.8596,"l":64.44,"n":335,"o":64.5,"t":"2025-11-05T05:00:00Z","v":32354,"vw":64.657699},{"c":64.77,"h":64.99,"l":64.6445,"n":574,"o":64.71,"t":"2025-11-06T05:00:00Z","v":63191,"vw":64.82026},{"c":65.09,"h":65.1196,"l":64.66,"n":732,"o":64.97,"t":"2025-11-07T05:00:00Z","v":92781,"vw":64.989547},{"c":65.4101,"h":65.53,"l":64.966,"n":357,"o":65.05,"t":"2025-11-10T05:00:00Z","v":35327,"vw":65.253976},{"c":66.16,"h":66.2598,"l":65.67,"n":304,"o":65.67,"t":"2025-11-11T05:00:00Z","v":30565,"vw":66.019229},{"c":66.72,"h":66.88,"l":66.28,"n":226,"o":66.28,"t":"2025-11-12T05:00:00Z","v":25724,"vw":66.755798},{"c":66.35,"h":67.028,"l":66.2655,"n":344,"o":66.77,"t":"2025-11-13T05:00:00Z","v":28900,"vw":66.712913},{"c":66.23,"h":66.503,"l":65.9,"n":343,"o":66.32,"t":"2025-11-14T05:00:00Z","v":152512,"vw":66.418309},{"c":65.49,"h":66.33,"l":65.3565,"n":324,"o":66.33,"t":"2025-11-17T05:00:00Z","v":23597,"vw":65.842434},{"c":65.61,"h":65.88,"l":65.28,"n":362,"o":65.37,"t":"2025-11-18T05:00:00Z","v":77160,"vw":65.455674},{"c":65.45,"h":65.6168,"l":65.2252,"n":352,"o":65.41,"t":"2025-11-19T05:00:00Z","v":51781,"vw":65.460807},{"c":64.78,"h":66.0692,"l":64.76,"n":364,"o":65.71,"t":"2025-11-20T05:00:00Z","v":41378,"vw":65.241599},{"c":65.48,"h":65.7496,"l":64.8259,"n":307,"o":64.97,"t":"2025-11-21T05:00:00Z","v":32592,"vw":65.386836},{"c":65.55,"h":65.645,"l":65.23,"n":314,"o":65.6,"t":"2025-11-24T05:00:00Z","v":35833,"vw":65.52561},{"c":66.09,"h":66.15,"l":65.64,"n":422,"o":65.64,"t":"2025-11-25T05:00:00Z","v":58822,"vw":66.016869},{"c":66.38,"h":66.59,"l":66.12,"n":235,"o":66.12,"t":"2025-11-26T05:00:00Z","v":29359,"vw":66.452077},{"c":66.82,"h":66.88,"l":66.43,"n":162,"o":66.43,"t":"2025-11-28T05:00:00Z","v":14340,"vw":66.71346},{"c":66.49,"h":66.989,"l":66.44,"n":460,"o":66.56,"t":"2025-12-01T05:00:00Z","v":48147,"vw":66.634347},{"c":66.27,"h":66.5,"l":66.07,"n":453,"o":66.5,"t":"2025-12-02T05:00:00Z","v":74344,"vw":66.197246},{"c":66.63,"h":66.81,"l":66.43,"n":357,"o":66.43,"t":"2025-12-03T05:00:00Z","v":52671,"vw":66.598184},{"c":66.58,"h":66.6882,"l":66.4,"n":441,"o":66.56,"t":"2025-12-04T05:00:00Z","v":119978,"vw":66.537662},{"c":66.41,"h":66.79,"l":66.3385,"n":420,"o":66.48,"t":"2025-12-05T05:00:00Z","v":40980,"vw":66.594733},{"c":66.12,"h":66.3,"l":66.03,"n":361,"o":66.3,"t":"2025-12-08T05:00:00Z","v":37611,"vw":66.121541},{"c":65.89,"h":66.4737,"l":65.87,"n":418,"o":66.26,"t":"2025-12-09T05:00:00Z","v":55983,"vw":66.142697},{"c":66.44,"h":66.5261,"l":65.8458,"n":363,"o":65.86,"t":"2025-12-10T05:00:00Z","v":34852,"vw":66.261935},{"c":67.05,"h":67.115,"l":66.48,"n":265,"o":66.48,"t":"2025-12-11T05:00:00Z","v":28153,"vw":66.993892},{"c":67.11,"h":67.3,"l":67.01,"n":541,"o":67.22,"t":"2025-12-12T05:00:00Z","v":51017,"vw":67.0784},{"c":67.28,"h":67.34,"l":67.06,"n":334,"o":67.22,"t":"2025-12-15T05:00:00Z","v":26985,"vw":67.217504},{"c":66.595,"h":67.26,"l":66.4,"n":343,"o":67.18,"t":"2025-12-16T05:00:00Z","v":38912,"vw":66.630103},{"c":66.595,"h":66.72,"l":66.5074,"n":374,"o":66.59,"t":"2025-12-17T05:00:00Z","v":34667,"vw":66.584015},{"c":66.38,"h":66.79,"l":66.36,"n":348,"o":66.69,"t":"2025-12-18T05:00:00Z","v":88892,"vw":66.469575},{"c":66.5,"h":66.74,"l":66.37,"n":401,"o":66.37,"t":"2025-12-19T05:00:00Z","v":71464,"vw":66.661124},{"c":66.64,"h":66.72,"l":66.32,"n":364,"o":66.32,"t":"2025-12-22T05:00:00Z","v":41811,"vw":66.609537},{"c":66.75,"h":66.8588,"l":66.61,"n":409,"o":66.61,"t":"2025-12-23T05:00:00Z","v":43244,"vw":66.712952},{"c":67.02,"h":67.1,"l":66.75,"n":226,"o":66.75,"t":"2025-12-24T05:00:00Z","v":24272,"vw":66.986367},{"c":66.93,"h":67.012,"l":66.76,"n":313,"o":67.01,"t":"2025-12-26T05:00:00Z","v":22863,"vw":66.916622},{"c":66.86,"h":67,"l":66.8201,"n":335,"o":67,"t":"2025-12-29T05:00:00Z","v":65364,"vw":66.889295},{"c":66.95,"h":67,"l":66.8201,"n":345,"o":66.98,"t":"2025-12-30T05:00:00Z","v":40319,"vw":66.933015},{"c":66.52,"h":66.8377,"l":66.48,"n":355,"o":66.8182,"t":"2025-12-31T05:00:00Z","v":37082,"vw":66.653142},{"c":66.85,"h":66.915,"l":66.285,"n":398,"o":66.55,"t":"2026-01-02T05:00:00Z","v":38382,"vw":66.693147},{"c":67.69,"h":67.93,"l":67.07,"n":419,"o":67.07,"t":"2026-01-05T05:00:00Z","v":49934,"vw":67.708072},{"c":67.79,"h":67.8555,"l":67.56,"n":550,"o":67.56,"t":"2026-01-06T05:00:00Z","v":83424,"vw":67.784984},{"c":67.11,"h":67.8,"l":67.035,"n":468,"o":67.8,"t":"2026-01-07T05:00:00Z","v":82549,"vw":67.303516},{"c":67.89,"h":68.044,"l":67.14,"n":321,"o":67.14,"t":"2026-01-08T05:00:00Z","v":53275,"vw":67.886414},{"c":67.81,"h":67.92,"l":67.71,"n":311,"o":67.9,"t":"2026-01-09T05:00:00Z","v":68501,"vw":67.862936},{"c":67.45,"h":67.54,"l":67.29,"n":359,"o":67.53,"t":"2026-01-12T05:00:00Z","v":87549,"vw":67.428496},{"c":67.185,"h":67.5699,"l":67.018,"n":718,"o":67.44,"t":"2026-01-13T05:00:00Z","v":93813,"vw":67.223262},{"c":67.51,"h":67.56,"l":67.15,"n":363,"o":67.15,"t":"2026-01-14T05:00:00Z","v":37510,"vw":67.412412},{"c":67.48,"h":67.68,"l":67.37,"n":347,"o":67.61,"t":"2026-01-15T05:00:00Z","v":38156,"vw":67.559501},{"c":67.32,"h":67.58,"l":67.2753,"n":434,"o":67.53,"t":"2026-01-16T05:00:00Z","v":44224,"vw":67.389984},{"c":66.62,"h":67.075,"l":66.5,"n":416,"o":66.82,"t":"2026-01-20T05:00:00Z","v":31138,"vw":66.723025},{"c":67.31,"h":67.43,"l":66.96,"n":377,"o":66.97,"t":"2026-01-21T05:00:00Z","v":32619,"vw":67.220696},{"c":67.63,"h":67.77,"l":67.32,"n":345,"o":67.32,"t":"2026-01-22T05:00:00Z","v":27992,"vw":67.613919},{"c":67.46,"h":67.65,"l":67.2793,"n":498,"o":67.54,"t":"2026-01-23T05:00:00Z","v":37954,"vw":67.444748},{"c":67.86,"h":68.0088,"l":67.7005,"n":316,"o":67.8,"t":"2026-01-26T05:00:00Z","v":149557,"vw":67.779599},{"c":67.83,"h":67.9079,"l":67.6201,"n":351,"o":67.74,"t":"2026-01-27T05:00:00Z","v":30072,"vw":67.785599},{"c":67.82,"h":68.0032,"l":67.5899,"n":518,"o":67.79,"t":"2026-01-28T05:00:00Z","v":95137,"vw":67.889097},{"c":68.36,"h":68.44,"l":68.02,"n":453,"o":68.16,"t":"2026-01-29T05:00:00Z","v":70108,"vw":68.324958},{"c":68.537,"h":68.54,"l":67.86,"n":654,"o":68.24,"t":"2026-01-30T05:00:00Z","v":72992,"vw":68.261192},{"c":68.58,"h":68.66,"l":68.22,"n":342,"o":68.22,"t":"2026-02-02T05:00:00Z","v":32099,"vw":68.514473},{"c":69.115,"h":69.1866,"l":68.41,"n":653,"o":68.41,"t":"2026-02-03T05:00:00Z","v":38713,"vw":69.037882},{"c":69.87,"h":70.09,"l":69.38,"n":406,"o":69.38,"t":"2026-02-04T05:00:00Z","v":208649,"vw":69.777407},{"c":69.41,"h":69.805,"l":69.29,"n":282,"o":69.45,"t":"2026-02-05T05:00:00Z","v":32512,"vw":69.481864},{"c":70.31,"h":70.4,"l":69.73,"n":427,"o":69.73,"t":"2026-02-06T05:00:00Z","v":59730,"vw":70.249973},{"c":70.33,"h":70.4676,"l":70.1,"n":485,"o":70.39,"t":"2026-02-09T05:00:00Z","v":74966,"vw":70.366546},{"c":70.2,"h":70.48,"l":70.1109,"n":281,"o":70.23,"t":"2026-02-10T05:00:00Z","v":29165,"vw":70.284613},{"c":70.48,"h":70.688,"l":70.32,"n":369,"o":70.33,"t":"2026-02-11T05:00:00Z","v":47682,"vw":70.51618},{"c":69.64,"h":70.6199,"l":69.61,"n":293,"o":70.49,"t":"2026-02-12T05:00:00Z","v":46444,"vw":70.086804},{"c":70.21,"h":70.32,"l":69.57,"n":293,"o":69.57,"t":"2026-02-13T05:00:00Z","v":34352,"vw":70.072486},{"c":70.15,"h":70.5716,"l":69.87,"n":499,"o":70.37,"t":"2026-02-17T05:00:00Z","v":46132,"vw":70.150559},{"c":70.5,"h":70.5513,"l":70.353,"n":309,"o":70.36,"t":"2026-02-18T05:00:00Z","v":25654,"vw":70.448358},{"c":70.39,"h":70.6,"l":70.18,"n":315,"o":70.47,"t":"2026-02-19T05:00:00Z","v":50074,"vw":70.372375},{"c":70.4778,"h":70.5,"l":70.03,"n":517,"o":70.22,"t":"2026-02-20T05:00:00Z","v":45132,"vw":70.383915},{"c":70.23,"h":70.42,"l":69.9401,"n":433,"o":70.42,"t":"2026-02-23T05:00:00Z","v":54957,"vw":70.188815},{"c":70.5386,"h":70.6,"l":69.9801,"n":353,"o":70.02,"t":"2026-02-24T05:00:00Z","v":41323,"vw":70.332477},{"c":70.68,"h":70.7,"l":70.2793,"n":249,"o":70.63,"t":"2026-02-25T05:00:00Z","v":18435,"vw":70.558057},{"c":70.86,"h":71.068,"l":70.72,"n":230,"o":70.8498,"t":"2026-02-26T05:00:00Z","v":16310,"vw":70.900324},{"c":71.09,"h":71.09,"l":70.48,"n":320,"o":70.48,"t":"2026-02-27T05:00:00Z","v":89994,"vw":70.897753},{"c":71.28,"h":71.39,"l":70.885,"n":515,"o":70.97,"t":"2026-03-02T05:00:00Z","v":26814,"vw":71.162142},{"c":70.67,"h":70.926,"l":69.8901,"n":622,"o":70.49,"t":"2026-03-03T05:00:00Z","v":47513,"vw":70.57941},{"c":71.08,"h":71.12,"l":70.5255,"n":370,"o":70.69,"t":"2026-03-04T05:00:00Z","v":42658,"vw":71.015243},{"c":70.28,"h":70.91,"l":69.93,"n":412,"o":70.71,"t":"2026-03-05T05:00:00Z","v":52650,"vw":70.195422},{"c":69.59,"h":69.645,"l":68.755,"n":682,"o":69.48,"t":"2026-03-06T05:00:00Z","v":73192,"vw":69.365344},{"c":69.35,"h":69.395,"l":68.165,"n":765,"o":68.97,"t":"2026-03-09T04:00:00Z","v":61773,"vw":68.737035},{"c":69.25,"h":69.94,"l":69.145,"n":569,"o":69.33,"t":"2026-03-10T04:00:00Z","v":55352,"vw":69.566139},{"c":69.32,"h":69.32,"l":68.8446,"n":272,"o":69.055,"t":"2026-03-11T04:00:00Z","v":23010,"vw":69.160819},{"c":68.7,"h":69.14,"l":68.61,"n":537,"o":68.65,"t":"2026-03-12T04:00:00Z","v":80143,"vw":68.864093},{"c":68.7,"h":69.3349,"l":68.7,"n":605,"o":68.99,"t":"2026-03-13T04:00:00Z","v":74603,"vw":69.009323},{"c":69.07,"h":69.465,"l":68.945,"n":568,"o":69.08,"t":"2026-03-16T04:00:00Z","v":68311,"vw":69.135213},{"c":69.37,"h":69.8,"l":69.34,"n":513,"o":69.64,"t":"2026-03-17T04:00:00Z","v":34303,"vw":69.578544},{"c":68.7,"h":69.305,"l":68.66,"n":586,"o":69.18,"t":"2026-03-18T04:00:00Z","v":65317,"vw":68.908707},{"c":68.7,"h":69.02,"l":68.39,"n":502,"o":68.51,"t":"2026-03-19T04:00:00Z","v":61587,"vw":68.607665},{"c":68.39,"h":68.9,"l":68.2002,"n":422,"o":68.77,"t":"2026-03-20T04:00:00Z","v":39321,"vw":68.668095},{"c":68.6,"h":69.19,"l":68.485,"n":960,"o":68.78,"t":"2026-03-23T04:00:00Z","v":80666,"vw":68.815568},{"c":69.21,"h":69.57,"l":68.27,"n":1080,"o":68.27,"t":"2026-03-24T04:00:00Z","v":84928,"vw":69.221951},{"c":69.28,"h":69.715,"l":69.12,"n":963,"o":69.5,"t":"2026-03-25T04:00:00Z","v":75609,"vw":69.413758},{"c":69.18,"h":69.555,"l":69.12,"n":786,"o":69.15,"t":"2026-03-26T04:00:00Z","v":79395,"vw":69.276509},{"c":68.45,"h":69.2,"l":68.38,"n":505,"o":69.1,"t":"2026-03-27T04:00:00Z","v":68303,"vw":68.700887},{"c":68.59,"h":69.22,"l":68.39,"n":575,"o":69.01,"t":"2026-03-30T04:00:00Z","v":48774,"vw":68.681053},{"c":69.71,"h":69.72,"l":69,"n":937,"o":69.14,"t":"2026-03-31T04:00:00Z","v":78030,"vw":69.32428},{"c":69.62,"h":69.8,"l":69.51,"n":444,"o":69.79,"t":"2026-04-01T04:00:00Z","v":63217,"vw":69.634857},{"c":69.82,"h":69.82,"l":69.29,"n":664,"o":69.33,"t":"2026-04-02T04:00:00Z","v":224152,"vw":69.701244},{"c":70.14,"h":70.14,"l":69.77,"n":315,"o":69.77,"t":"2026-04-06T04:00:00Z","v":26548,"vw":70.010032},{"c":70.42,"h":70.51,"l":70.175,"n":521,"o":70.19,"t":"2026-04-07T04:00:00Z","v":56118,"vw":70.336454},{"c":71.46,"h":71.46,"l":70.84,"n":364,"o":71.02,"t":"2026-04-08T04:00:00Z","v":40679,"vw":71.030241},{"c":71.61,"h":71.78,"l":71.2,"n":404,"o":71.2,"t":"2026-04-09T04:00:00Z","v":56914,"vw":71.658557},{"c":71.05,"h":71.7,"l":70.97,"n":331,"o":71.7,"t":"2026-04-10T04:00:00Z","v":33441,"vw":71.121144},{"c":71.33,"h":71.34,"l":70.6801,"n":299,"o":70.84,"t":"2026-04-13T04:00:00Z","v":44087,"vw":70.942398},{"c":71.34,"h":71.445,"l":70.935,"n":523,"o":71.12,"t":"2026-04-14T04:00:00Z","v":67544,"vw":71.338619},{"c":71.2,"h":71.5561,"l":71.041,"n":412,"o":71.4,"t":"2026-04-15T04:00:00Z","v":89693,"vw":71.222045},{"c":71.59,"h":71.67,"l":71.08,"n":441,"o":71.08,"t":"2026-04-16T04:00:00Z","v":41261,"vw":71.503409},{"c":71.97,"h":72.24,"l":71.45,"n":456,"o":71.51,"t":"2026-04-17T04:00:00Z","v":36173,"vw":71.888145},{"c":72.06,"h":72.265,"l":71.9,"n":562,"o":71.9,"t":"2026-04-20T04:00:00Z","v":40331,"vw":72.144546},{"c":72.05,"h":72.58,"l":72,"n":469,"o":72.37,"t":"2026-04-21T04:00:00Z","v":65760,"vw":72.245597},{"c":71.96,"h":72.515,"l":71.865,"n":471,"o":72.23,"t":"2026-04-22T04:00:00Z","v":68337,"vw":72.010686},{"c":72.28,"h":72.46,"l":71.88,"n":510,"o":72.05,"t":"2026-04-23T04:00:00Z","v":55061,"vw":72.243513},{"c":71.88,"h":72.1,"l":71.76,"n":422,"o":72.1,"t":"2026-04-24T04:00:00Z","v":187005,"vw":71.854061},{"c":72.03,"h":72.45,"l":71.96,"n":316,"o":71.96,"t":"2026-04-27T04:00:00Z","v":27252,"vw":72.146518},{"c":72.41,"h":72.63,"l":72.2075,"n":373,"o":72.59,"t":"2026-04-28T04:00:00Z","v":55518,"vw":72.413551},{"c":72.41,"h":72.41,"l":72.02,"n":410,"o":72.23,"t":"2026-04-29T04:00:00Z","v":90266,"vw":72.204216},{"c":73.44,"h":73.48,"l":72.05,"n":320,"o":72.17,"t":"2026-04-30T04:00:00Z","v":36107,"vw":72.959863},{"c":72.91,"h":73.545,"l":72.91,"n":326,"o":73.42,"t":"2026-05-01T04:00:00Z","v":34020,"vw":73.26186},{"c":72.44,"h":72.87,"l":72.32,"n":437,"o":72.62,"t":"2026-05-04T04:00:00Z","v":34370,"vw":72.468468},{"c":72.715,"h":72.985,"l":72.54,"n":315,"o":72.54,"t":"2026-05-05T04:00:00Z","v":37453,"vw":72.761445},{"c":72.89,"h":73.205,"l":72.7701,"n":306,"o":72.83,"t":"2026-05-06T04:00:00Z","v":49332,"vw":72.897312},{"c":72.24,"h":72.755,"l":72.093,"n":385,"o":72.72,"t":"2026-05-07T04:00:00Z","v":47931,"vw":72.270616},{"c":72.27,"h":72.63,"l":72.1656,"n":304,"o":72.61,"t":"2026-05-08T04:00:00Z","v":38412,"vw":72.338296},{"c":72.36,"h":72.56,"l":72.225,"n":409,"o":72.44,"t":"2026-05-11T04:00:00Z","v":68541,"vw":72.348074},{"c":73.03,"h":73.15,"l":71.96,"n":358,"o":72.45,"t":"2026-05-12T04:00:00Z","v":35434,"vw":72.787686},{"c":72.95,"h":73.06,"l":72.65,"n":443,"o":72.65,"t":"2026-05-13T04:00:00Z","v":38168,"vw":72.943422},{"c":73.56,"h":73.83,"l":73.485,"n":383,"o":73.58,"t":"2026-05-14T04:00:00Z","v":46285,"vw":73.610258},{"c":73.17,"h":73.5,"l":73.03,"n":638,"o":73.5,"t":"2026-05-15T04:00:00Z","v":49598,"vw":73.205549},{"c":73.59,"h":73.59,"l":72.87,"n":377,"o":72.99,"t":"2026-05-18T04:00:00Z","v":23592,"vw":73.33107},{"c":73.4,"h":73.7499,"l":72.94,"n":333,"o":73.43,"t":"2026-05-19T04:00:00Z","v":38631,"vw":73.560397},{"c":73.83,"h":74.02,"l":73.47,"n":270,"o":73.47,"t":"2026-05-20T04:00:00Z","v":26679,"vw":73.826109},{"c":74.01,"h":74.01,"l":73.43,"n":251,"o":73.7,"t":"2026-05-21T04:00:00Z","v":31681,"vw":73.805445},{"c":74.58,"h":74.69,"l":74.14,"n":294,"o":74.14,"t":"2026-05-22T04:00:00Z","v":28137,"vw":74.514384},{"c":74.15,"h":74.77,"l":74.0706,"n":436,"o":74.64,"t":"2026-05-26T04:00:00Z","v":42947,"vw":74.332501},{"c":73.97,"h":74.27,"l":73.905,"n":386,"o":73.92,"t":"2026-05-27T04:00:00Z","v":38405,"vw":74.038168},{"c":73.82,"h":74.115,"l":73.71,"n":456,"o":74,"t":"2026-05-28T04:00:00Z","v":127071,"vw":73.883081},{"c":73.76,"h":73.85,"l":73.488,"n":565,"o":73.83,"t":"2026-05-29T04:00:00Z","v":47870,"vw":73.71009},{"c":73.635,"h":73.72,"l":73.355,"n":361,"o":73.5,"t":"2026-06-01T04:00:00Z","v":30052,"vw":73.577693},{"c":74.305,"h":74.455,"l":73.6047,"n":331,"o":73.64,"t":"2026-06-02T04:00:00Z","v":23951,"vw":74.20996},{"c":74.2,"h":74.6,"l":74.13,"n":394,"o":74.28,"t":"2026-06-03T04:00:00Z","v":27774,"vw":74.347705},{"c":75.38,"h":75.54,"l":74.98,"n":349,"o":74.98,"t":"2026-06-04T04:00:00Z","v":26395,"vw":75.309119},{"c":75.39,"h":75.87,"l":75.34,"n":383,"o":75.67,"t":"2026-06-05T04:00:00Z","v":39519,"vw":75.617507},{"c":75.14,"h":75.765,"l":75.06,"n":480,"o":75.16,"t":"2026-06-08T04:00:00Z","v":39725,"vw":75.371148},{"c":75.58,"h":75.6,"l":75,"n":336,"o":75.4,"t":"2026-06-09T04:00:00Z","v":24404,"vw":75.318549},{"c":75.53,"h":76.0615,"l":75.51,"n":450,"o":75.82,"t":"2026-06-10T04:00:00Z","v":55160,"vw":75.744322},{"c":76,"h":76.36,"l":75.84,"n":439,"o":75.94,"t":"2026-06-11T04:00:00Z","v":49041,"vw":76.120611},{"c":76.8,"h":76.9096,"l":76.12,"n":472,"o":76.12,"t":"2026-06-12T04:00:00Z","v":47171,"vw":76.706096},{"c":76.16,"h":76.63,"l":76.14,"n":503,"o":76.63,"t":"2026-06-15T04:00:00Z","v":46486,"vw":76.365694},{"c":76.53,"h":76.67,"l":76.1701,"n":457,"o":76.36,"t":"2026-06-16T04:00:00Z","v":86780,"vw":76.487634},{"c":75.77,"h":76.655,"l":75.54,"n":538,"o":76.29,"t":"2026-06-17T04:00:00Z","v":58879,"vw":76.304559},{"c":75.04,"h":76.16,"l":74.94,"n":694,"o":76.11,"t":"2026-06-18T04:00:00Z","v":72749,"vw":75.275863},{"c":75.55,"h":75.74,"l":74.64,"n":481,"o":74.89,"t":"2026-06-22T04:00:00Z","v":50187,"vw":75.415594},{"c":76.34,"h":76.45,"l":75.5436,"n":511,"o":75.78,"t":"2026-06-23T04:00:00Z","v":87874,"vw":76.140872},{"c":76.02,"h":76.18,"l":75.75,"n":454,"o":76.13,"t":"2026-06-24T04:00:00Z","v":27306,"vw":76.002849},{"c":76.72,"h":77.3201,"l":76.14,"n":569,"o":76.14,"t":"2026-06-25T04:00:00Z","v":75799,"vw":76.778054},{"c":77,"h":77.13,"l":76.61,"n":370,"o":76.89,"t":"2026-06-26T04:00:00Z","v":58907,"vw":76.873285},{"c":76.71,"h":76.97,"l":76.655,"n":490,"o":76.93,"t":"2026-06-29T04:00:00Z","v":36446,"vw":76.808268},{"c":75.77,"h":76.625,"l":75.76,"n":513,"o":76.62,"t":"2026-06-30T04:00:00Z","v":46678,"vw":76.145112},{"c":76.47,"h":76.62,"l":75.95,"n":531,"o":75.95,"t":"2026-07-01T04:00:00Z","v":53338,"vw":76.499067},{"c":77.53,"h":77.53,"l":76.94,"n":460,"o":77.06,"t":"2026-07-02T04:00:00Z","v":43076,"vw":77.20309},{"c":77.54,"h":77.71,"l":77.21,"n":427,"o":77.71,"t":"2026-07-06T04:00:00Z","v":39877,"vw":77.436198},{"c":78.305,"h":78.66,"l":78.1508,"n":449,"o":78.21,"t":"2026-07-07T04:00:00Z","v":44821,"vw":78.360982},{"c":77.7,"h":78.41,"l":77.67,"n":467,"o":78.41,"t":"2026-07-08T04:00:00Z","v":60432,"vw":77.804663},{"c":77.73,"h":78.052,"l":77.55,"n":341,"o":77.55,"t":"2026-07-09T04:00:00Z","v":28545,"vw":77.789579},{"c":77.92,"h":78.02,"l":77.595,"n":419,"o":78.02,"t":"2026-07-10T04:00:00Z","v":42773,"vw":77.877487},{"c":78.58,"h":78.6025,"l":78.1,"n":488,"o":78.44,"t":"2026-07-13T04:00:00Z","v":76113,"vw":78.460047},{"c":78.32,"h":78.92,"l":78.0332,"n":452,"o":78.4,"t":"2026-07-14T04:00:00Z","v":104983,"vw":78.252571},{"c":78.31,"h":78.48,"l":78.12,"n":627,"o":78.21,"t":"2026-07-15T04:00:00Z","v":97427,"vw":78.305812},{"c":78.81,"h":79.039,"l":78.6,"n":1021,"o":78.78,"t":"2026-07-16T04:00:00Z","v":88659,"vw":78.773699},{"c":78.71,"h":79.7,"l":78.62,"n":731,"o":78.8396,"t":"2026-07-17T04:00:00Z","v":72852,"vw":78.903511},{"c":78.37,"h":78.86,"l":78.31,"n":585,"o":78.75,"t":"2026-07-20T04:00:00Z","v":56421,"vw":78.509008},{"c":79.32,"h":79.32,"l":78.33,"n":588,"o":78.53,"t":"2026-07-21T04:00:00Z","v":84267,"vw":79.086699},{"c":79.46,"h":79.86,"l":79.41,"n":1003,"o":79.71,"t":"2026-07-22T04:00:00Z","v":273118,"vw":79.574564},{"c":79.3414,"h":79.55,"l":79.07,"n":645,"o":79.37,"t":"2026-07-23T04:00:00Z","v":126756,"vw":79.27867},{"c":79.98,"h":80.14,"l":79.35,"n":606,"o":79.35,"t":"2026-07-24T04:00:00Z","v":75175,"vw":79.885779},{"c":80.04,"h":80.46,"l":79.92,"n":917,"o":80.07,"t":"2026-07-27T04:00:00Z","v":182334,"vw":80.069797},{"c":80.76,"h":81.03,"l":80.47,"n":895,"o":80.75,"t":"2026-07-28T04:00:00Z","v":129273,"vw":80.76567},{"c":79.91,"h":81.25,"l":79.835,"n":641,"o":81.25,"t":"2026-07-29T04:00:00Z","v":89615,"vw":80.571097},{"c":79.93,"h":80.01,"l":79,"n":742,"o":79.52,"t":"2026-07-30T04:00:00Z","v":172845,"vw":79.693211},{"c":80.03,"h":80.2592,"l":79.48,"n":688,"o":79.93,"t":"2026-07-31T04:00:00Z","v":69318,"vw":79.97105},{"c":79.9,"h":80.315,"l":79.61,"n":773,"o":80.3,"t":"2026-08-03T04:00:00Z","v":141319,"vw":79.847684},{"c":80.11,"h":80.31,"l":79.24,"n":1693,"o":79.76,"t":"2026-08-04T04:00:00Z","v":711840,"vw":80.118596},{"c":80.07,"h":80.42,"l":79.87,"n":1336,"o":80.42,"t":"2026-08-05T04:00:00Z","v":313550,"vw":80.136761},{"c":79.92,"h":81.07,"l":79.67,"n":971,"o":80.95,"t":"2026-08-06T04:00:00Z","v":204153,"vw":79.956358},{"c":80,"h":80.031,"l":79.265,"n":779,"o":79.74,"t":"2026-08-07T04:00:00Z","v":117537,"vw":79.883271},{"c":80.75,"h":80.75,"l":80,"n":835,"o":80.02,"t":"2026-08-10T04:00:00Z","v":122860,"vw":80.40989},{"c":80.83,"h":81.14,"l":80.61,"n":691,"o":80.79,"t":"2026-08-11T04:00:00Z","v":91321,"vw":80.849165},{"c":81.09,"h":81.2,"l":80.5,"n":548,"o":80.73,"t":"2026-08-12T04:00:00Z","v":74957,"vw":80.990487},{"c":81.43,"h":81.52,"l":81.1665,"n":707,"o":81.18,"t":"2026-08-13T04:00:00Z","v":90716,"vw":81.299678},{"c":81.71,"h":81.7899,"l":81.3919,"n":1030,"o":81.44,"t":"2026-08-14T04:00:00Z","v":111422,"vw":81.647605},{"c":81.47,"h":81.94,"l":81.4,"n":782,"o":81.56,"t":"2026-08-17T04:00:00Z","v":88321,"vw":81.66917},{"c":82.095,"h":82.21,"l":81.875,"n":1035,"o":81.96,"t":"2026-08-18T04:00:00Z","v":163037,"vw":82.078719},{"c":82.35,"h":83.115,"l":82.27,"n":845,"o":82.66,"t":"2026-08-19T04:00:00Z","v":109780,"vw":82.528861},{"c":81.56,"h":82.43,"l":81.515,"n":644,"o":82.17,"t":"2026-08-20T04:00:00Z","v":97270,"vw":81.930261},{"c":82.22,"h":82.465,"l":81.91,"n":702,"o":81.91,"t":"2026-08-21T04:00:00Z","v":119878,"vw":82.198375},{"c":82.57,"h":82.715,"l":82.25,"n":849,"o":82.36,"t":"2026-08-24T04:00:00Z","v":100277,"vw":82.417503},{"c":82.42,"h":82.5,"l":81.9899,"n":499,"o":82.32,"t":"2026-08-25T04:00:00Z","v":44671,"vw":82.369475},{"c":82.31,"h":82.525,"l":82.0798,"n":541,"o":82.24,"t":"2026-08-26T04:00:00Z","v":64771,"vw":82.356285},{"c":81.54,"h":81.8299,"l":81.38,"n":652,"o":81.76,"t":"2026-08-27T04:00:00Z","v":79436,"vw":81.645243},{"c":81.69,"h":81.84,"l":81.5,"n":762,"o":81.82,"t":"2026-08-28T04:00:00Z","v":83525,"vw":81.634527},{"c":81.52,"h":81.8,"l":81.39,"n":950,"o":81.71,"t":"2026-08-31T04:00:00Z","v":126166,"vw":81.530471},{"c":81.96,"h":82.32,"l":81.78,"n":1262,"o":82.04,"t":"2026-09-01T04:00:00Z","v":236241,"vw":82.019266},{"c":82.72,"h":83.06,"l":82.19,"n":1300,"o":82.19,"t":"2026-09-02T04:00:00Z","v":282134,"vw":82.680266},{"c":83.24,"h":83.41,"l":82.8,"n":1084,"o":83.02,"t":"2026-09-03T04:00:00Z","v":147846,"vw":83.22852},{"c":82.58,"h":82.73,"l":82.41,"n":914,"o":82.71,"t":"2026-09-04T04:00:00Z","v":179879,"vw":82.606856},{"c":81.94,"h":82.43,"l":81.94,"n":1062,"o":82.18,"t":"2026-09-08T04:00:00Z","v":155784,"vw":82.142239},{"c":81.69,"h":81.95,"l":81.62,"n":1652,"o":81.95,"t":"2026-09-09T04:00:00Z","v":246195,"vw":81.809583},{"c":81.68,"h":81.98,"l":81.425,"n":1277,"o":81.98,"t":"2026-09-10T04:00:00Z","v":115900,"vw":81.626502},{"c":81.99,"h":82.375,"l":81.626,"n":702,"o":82.25,"t":"2026-09-11T04:00:00Z","v":133248,"vw":81.95599},{"c":81.74,"h":82.51,"l":81.515,"n":1379,"o":82.35,"t":"2026-09-14T04:00:00Z","v":275606,"vw":81.773813},{"c":81.76,"h":81.87,"l":81.355,"n":837,"o":81.86,"t":"2026-09-15T04:00:00Z","v":103872,"vw":81.653368},{"c":80.09,"h":81.58,"l":79.565,"n":1026,"o":81.58,"t":"2026-09-16T04:00:00Z","v":142222,"vw":80.639349},{"c":79.98,"h":80.49,"l":79.7,"n":821,"o":80.49,"t":"2026-09-17T04:00:00Z","v":333856,"vw":80.123554},{"c":79.56,"h":79.7157,"l":79.3744,"n":1089,"o":79.62,"t":"2026-09-18T04:00:00Z","v":618456,"vw":79.607427},{"c":79.025,"h":79.475,"l":78.8666,"n":768,"o":79.32,"t":"2026-09-21T04:00:00Z","v":100829,"vw":79.129112},{"c":77.965,"h":79.03,"l":77.96,"n":2249,"o":79.03,"t":"2026-09-22T04:00:00Z","v":755673,"vw":78.15011},{"c":77.8,"h":78.45,"l":77.72,"n":1800,"o":77.82,"t":"2026-09-23T04:00:00Z","v":274592,"vw":78.008659},{"c":77.73,"h":78.2,"l":77.67,"n":1489,"o":77.99,"t":"2026-09-24T04:00:00Z","v":187599,"vw":77.854071},{"c":78.02,"h":78.08,"l":77.3501,"n":1262,"o":77.56,"t":"2026-09-25T04:00:00Z","v":172909,"vw":77.732791},{"c":77.43,"h":77.98,"l":77.32,"n":973,"o":77.97,"t":"2026-09-28T04:00:00Z","v":152228,"vw":77.524718},{"c":76.94,"h":77.2,"l":76.725,"n":1181,"o":76.98,"t":"2026-09-29T04:00:00Z","v":169428,"vw":76.894629},{"c":76.3,"h":77.15,"l":76.3,"n":1163,"o":77.14,"t":"2026-09-30T04:00:00Z","v":190026,"vw":76.709371},{"c":76.46,"h":76.52,"l":75.8,"n":1282,"o":76,"t":"2026-10-01T04:00:00Z","v":165851,"vw":76.075476},{"c":76.68,"h":76.77,"l":76.25,"n":1566,"o":76.27,"t":"2026-10-02T04:00:00Z","v":412888,"vw":76.584258},{"c":77.03,"h":77.11,"l":76.21,"n":2855,"o":76.63,"t":"2026-10-05T04:00:00Z","v":389159,"vw":76.843979},{"c":77.33,"h":77.33,"l":76.945,"n":1100,"o":77,"t":"2026-10-06T04:00:00Z","v":173193,"vw":77.202598},{"c":76.96,"h":77.15,"l":76.82,"n":937,"o":77.12,"t":"2026-10-07T04:00:00Z","v":153108,"vw":77.010737},{"c":78.09,"h":78.14,"l":77.02,"n":1418,"o":77.02,"t":"2026-10-08T04:00:00Z","v":206275,"vw":77.71613},{"c":77.53,"h":77.78,"l":77.24,"n":1072,"o":77.26,"t":"2026-10-09T04:00:00Z","v":284663,"vw":77.550169},{"c":78.18,"h":78.1949,"l":77.77,"n":617,"o":77.77,"t":"2026-10-12T04:00:00Z","v":95638,"vw":78.043101},{"c":78.21,"h":78.67,"l":77.81,"n":616,"o":78.67,"t":"2026-10-13T04:00:00Z","v":68807,"vw":78.29209},{"c":78.65,"h":78.65,"l":77.765,"n":1370,"o":77.91,"t":"2026-10-14T04:00:00Z","v":174588,"vw":78.265985},{"c":78.92,"h":79.35,"l":78.83,"n":964,"o":79.35,"t":"2026-10-15T04:00:00Z","v":94130,"vw":78.967787},{"c":79.69,"h":80,"l":79.47,"n":853,"o":79.56,"t":"2026-10-16T04:00:00Z","v":87643,"vw":79.691355},{"c":78.99,"h":79.6199,"l":78.955,"n":1230,"o":79.41,"t":"2026-10-19T04:00:00Z","v":121227,"vw":79.143975},{"c":79.75,"h":79.78,"l":79.33,"n":933,"o":79.33,"t":"2026-10-20T04:00:00Z","v":117804,"vw":79.643802},{"c":79.73,"h":79.78,"l":79.4827,"n":825,"o":79.6,"t":"2026-10-21T04:00:00Z","v":157264,"vw":79.678062},{"c":80.29,"h":80.37,"l":79.57,"n":1032,"o":79.72,"t":"2026-10-22T04:00:00Z","v":163286,"vw":79.945908},{"c":79.81,"h":80.1,"l":79.52,"n":477,"o":79.76,"t":"2026-10-23T04:00:00Z","v":72021,"vw":79.828201}],"volatilityBars":[{"c":79,"h":79,"l":79,"n":6,"o":79,"t":"2026-09-22T09:00:00Z","v":4004,"vw":79},{"c":79.2,"h":79.21,"l":78.6,"n":386,"o":79.21,"t":"2026-09-22T09:15:00Z","v":11424,"vw":79.003989},{"c":79.1,"h":79.1,"l":79.1,"n":5,"o":79.1,"t":"2026-09-22T11:00:00Z","v":1012,"vw":79.1},{"c":79.28,"h":79.28,"l":79.28,"n":18,"o":79.28,"t":"2026-09-22T12:45:00Z","v":917,"vw":79.28},{"c":78.64,"h":79.03,"l":78.59,"n":76,"o":79.03,"t":"2026-09-22T13:30:00Z","v":11222,"vw":78.820776},{"c":78.5201,"h":78.67,"l":78.52,"n":35,"o":78.605,"t":"2026-09-22T13:45:00Z","v":9949,"vw":78.572161},{"c":78.515,"h":78.61,"l":78.515,"n":29,"o":78.57,"t":"2026-09-22T14:00:00Z","v":3278,"vw":78.579571},{"c":78.34,"h":78.43,"l":78.33,"n":41,"o":78.42,"t":"2026-09-22T14:15:00Z","v":2690,"vw":78.367547},{"c":78.31,"h":78.34,"l":78.18,"n":22,"o":78.21,"t":"2026-09-22T14:30:00Z","v":5826,"vw":78.237102},{"c":78.21,"h":78.2899,"l":78.2,"n":32,"o":78.27,"t":"2026-09-22T14:45:00Z","v":3607,"vw":78.251941},{"c":78.17,"h":78.28,"l":78.17,"n":33,"o":78.27,"t":"2026-09-22T15:00:00Z","v":3205,"vw":78.235318},{"c":78.13,"h":78.176,"l":78.13,"n":9,"o":78.17,"t":"2026-09-22T15:15:00Z","v":82378,"vw":78.169772},{"c":78.2,"h":78.21,"l":78.08,"n":47,"o":78.1177,"t":"2026-09-22T15:30:00Z","v":5445,"vw":78.146897},{"c":78.25,"h":78.27,"l":78.16,"n":50,"o":78.21,"t":"2026-09-22T15:45:00Z","v":10739,"vw":78.225137},{"c":78.35,"h":78.35,"l":78.2982,"n":27,"o":78.2982,"t":"2026-09-22T16:00:00Z","v":4706,"vw":78.321678},{"c":78.36,"h":78.4,"l":78.325,"n":56,"o":78.39,"t":"2026-09-22T16:15:00Z","v":5616,"vw":78.356083},{"c":78.31,"h":78.4,"l":78.3001,"n":44,"o":78.395,"t":"2026-09-22T16:30:00Z","v":5198,"vw":78.357282},{"c":78.3,"h":78.32,"l":78.2818,"n":28,"o":78.3,"t":"2026-09-22T16:45:00Z","v":5582,"vw":78.297453},{"c":78.24,"h":78.28,"l":78.24,"n":5,"o":78.28,"t":"2026-09-22T17:00:00Z","v":1078,"vw":78.260621},{"c":78.25,"h":78.25,"l":78.19,"n":44,"o":78.23,"t":"2026-09-22T17:15:00Z","v":13305,"vw":78.210556},{"c":78.31,"h":78.31,"l":78.28,"n":13,"o":78.3,"t":"2026-09-22T17:30:00Z","v":1852,"vw":78.2925},{"c":78.17,"h":78.31,"l":78.17,"n":24,"o":78.29,"t":"2026-09-22T17:45:00Z","v":2212,"vw":78.247856},{"c":78.14,"h":78.24,"l":78.14,"n":32,"o":78.2292,"t":"2026-09-22T18:00:00Z","v":9692,"vw":78.185801},{"c":78.19,"h":78.2,"l":78.12,"n":25,"o":78.15,"t":"2026-09-22T18:15:00Z","v":4863,"vw":78.148617},{"c":78.13,"h":78.21,"l":78.13,"n":27,"o":78.1852,"t":"2026-09-22T18:30:00Z","v":370892,"vw":78.130517},{"c":78.14,"h":78.17,"l":78.14,"n":17,"o":78.155,"t":"2026-09-22T18:45:00Z","v":1352,"vw":78.157419},{"c":78.06,"h":78.12,"l":78.02,"n":51,"o":78.12,"t":"2026-09-22T19:00:00Z","v":5872,"vw":78.058819},{"c":78.04,"h":78.1,"l":78.03,"n":388,"o":78.06,"t":"2026-09-22T19:15:00Z","v":125047,"vw":78.071467},{"c":78.095,"h":78.13,"l":78.02,"n":166,"o":78.04,"t":"2026-09-22T19:30:00Z","v":12735,"vw":78.067832},{"c":77.965,"h":78.11,"l":77.96,"n":125,"o":78.09,"t":"2026-09-22T19:45:00Z","v":22631,"vw":78.006246},{"c":77.85,"h":77.85,"l":77.85,"n":4,"o":77.85,"t":"2026-09-23T08:15:00Z","v":843,"vw":77.85},{"c":77.7,"h":77.7,"l":77.5,"n":41,"o":77.5,"t":"2026-09-23T09:15:00Z","v":652,"vw":77.540149},{"c":77.89,"h":78,"l":77.82,"n":34,"o":77.82,"t":"2026-09-23T13:30:00Z","v":10932,"vw":77.829004},{"c":77.98,"h":78,"l":77.9,"n":81,"o":77.91,"t":"2026-09-23T13:45:00Z","v":5684,"vw":77.943461},{"c":78.16,"h":78.16,"l":77.96,"n":107,"o":77.96,"t":"2026-09-23T14:00:00Z","v":7321,"vw":78.063884},{"c":78.32,"h":78.45,"l":78.3,"n":167,"o":78.32,"t":"2026-09-23T14:15:00Z","v":19456,"vw":78.372439},{"c":78.33,"h":78.445,"l":78.3,"n":104,"o":78.44,"t":"2026-09-23T14:30:00Z","v":11824,"vw":78.372478},{"c":78.08,"h":78.3,"l":78.07,"n":47,"o":78.3,"t":"2026-09-23T14:45:00Z","v":6381,"vw":78.188192},{"c":78.12,"h":78.13,"l":78.04,"n":16,"o":78.06,"t":"2026-09-23T15:00:00Z","v":1721,"vw":78.072615},{"c":78.12,"h":78.18,"l":78.12,"n":54,"o":78.135,"t":"2026-09-23T15:15:00Z","v":9599,"vw":78.144689},{"c":78.12,"h":78.12,"l":78.045,"n":79,"o":78.09,"t":"2026-09-23T15:30:00Z","v":9408,"vw":78.096212},{"c":78.09,"h":78.14,"l":78.0801,"n":52,"o":78.12,"t":"2026-09-23T15:45:00Z","v":11539,"vw":78.107966},{"c":78.1,"h":78.12,"l":78.07,"n":48,"o":78.08,"t":"2026-09-23T16:00:00Z","v":9737,"vw":78.092967},{"c":78.19,"h":78.19,"l":78.08,"n":40,"o":78.1,"t":"2026-09-23T16:15:00Z","v":5984,"vw":78.113505},{"c":78.14,"h":78.16,"l":78.1,"n":23,"o":78.16,"t":"2026-09-23T16:30:00Z","v":6428,"vw":78.131939},{"c":77.95,"h":78.14,"l":77.92,"n":189,"o":78.14,"t":"2026-09-23T16:45:00Z","v":42419,"vw":78.055936},{"c":77.93,"h":77.93,"l":77.91,"n":5,"o":77.91,"t":"2026-09-23T17:00:00Z","v":811,"vw":77.924514},{"c":77.93,"h":77.93,"l":77.92,"n":5,"o":77.92,"t":"2026-09-23T17:15:00Z","v":1066,"vw":77.921054},{"c":78.09,"h":78.09,"l":77.99,"n":27,"o":78.025,"t":"2026-09-23T17:30:00Z","v":7359,"vw":78.014022},{"c":78.066,"h":78.08,"l":77.99,"n":31,"o":78.08,"t":"2026-09-23T17:45:00Z","v":3503,"vw":78.03284},{"c":77.99,"h":78.01,"l":77.99,"n":11,"o":78,"t":"2026-09-23T18:00:00Z","v":1282,"vw":77.99844},{"c":77.92,"h":77.98,"l":77.92,"n":39,"o":77.98,"t":"2026-09-23T18:15:00Z","v":5346,"vw":77.953204},{"c":77.88,"h":77.93,"l":77.88,"n":21,"o":77.92,"t":"2026-09-23T18:30:00Z","v":3315,"vw":77.912512},{"c":77.88,"h":77.88,"l":77.8199,"n":5,"o":77.85,"t":"2026-09-23T18:45:00Z","v":566,"vw":77.849397},{"c":77.91,"h":77.9251,"l":77.86,"n":21,"o":77.86,"t":"2026-09-23T19:00:00Z","v":5055,"vw":77.905276},{"c":77.8199,"h":77.89,"l":77.8199,"n":27,"o":77.89,"t":"2026-09-23T19:15:00Z","v":5487,"vw":77.859792},{"c":77.8101,"h":77.87,"l":77.81,"n":100,"o":77.8351,"t":"2026-09-23T19:30:00Z","v":46902,"vw":77.848872},{"c":77.755,"h":77.87,"l":77.72,"n":147,"o":77.85,"t":"2026-09-23T19:45:00Z","v":29194,"vw":77.761334},{"c":77.8,"h":77.8,"l":77.8,"n":3,"o":77.8,"t":"2026-09-23T20:00:00Z","v":150,"vw":77.8},{"c":77.51,"h":79,"l":75.84,"n":117,"o":77.71,"t":"2026-09-24T08:45:00Z","v":8328,"vw":77.824502},{"c":77.72,"h":78.495,"l":77.7,"n":23,"o":77.71,"t":"2026-09-24T09:30:00Z","v":2309,"vw":77.986784},{"c":78.05,"h":78.06,"l":78.05,"n":3,"o":78.06,"t":"2026-09-24T09:45:00Z","v":521,"vw":78.053839},{"c":78.15,"h":78.5,"l":78,"n":36,"o":78,"t":"2026-09-24T12:30:00Z","v":5548,"vw":78.181598},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-24T12:45:00Z","v":2997,"vw":78},{"c":77.885,"h":78.115,"l":77.885,"n":104,"o":77.99,"t":"2026-09-24T13:30:00Z","v":22456,"vw":77.985107},{"c":78.03,"h":78.04,"l":77.89,"n":26,"o":77.89,"t":"2026-09-24T13:45:00Z","v":4150,"vw":77.969592},{"c":78.16,"h":78.18,"l":77.96,"n":33,"o":78.005,"t":"2026-09-24T14:00:00Z","v":4363,"vw":78.068013},{"c":78.04,"h":78.2,"l":78.03,"n":24,"o":78.13,"t":"2026-09-24T14:15:00Z","v":2684,"vw":78.088008},{"c":78.0363,"h":78.14,"l":78.035,"n":34,"o":78.07,"t":"2026-09-24T14:30:00Z","v":4506,"vw":78.067543},{"c":77.9699,"h":78.03,"l":77.92,"n":32,"o":78.03,"t":"2026-09-24T14:45:00Z","v":4639,"vw":77.972434},{"c":77.94,"h":77.96,"l":77.91,"n":28,"o":77.95,"t":"2026-09-24T15:00:00Z","v":5167,"vw":77.936091},{"c":77.885,"h":77.9,"l":77.84,"n":33,"o":77.855,"t":"2026-09-24T15:15:00Z","v":5443,"vw":77.867931},{"c":77.88,"h":77.88,"l":77.81,"n":35,"o":77.88,"t":"2026-09-24T15:30:00Z","v":5159,"vw":77.838929},{"c":77.82,"h":77.885,"l":77.81,"n":19,"o":77.885,"t":"2026-09-24T15:45:00Z","v":5115,"vw":77.845084},{"c":77.86,"h":77.86,"l":77.8034,"n":36,"o":77.83,"t":"2026-09-24T16:00:00Z","v":9215,"vw":77.822842},{"c":77.8528,"h":77.92,"l":77.8,"n":41,"o":77.86,"t":"2026-09-24T16:15:00Z","v":8897,"vw":77.857917},{"c":77.82,"h":77.87,"l":77.815,"n":9,"o":77.87,"t":"2026-09-24T16:30:00Z","v":1030,"vw":77.838333},{"c":77.855,"h":77.87,"l":77.7781,"n":15,"o":77.7781,"t":"2026-09-24T16:45:00Z","v":3559,"vw":77.808939},{"c":77.84,"h":77.84,"l":77.75,"n":62,"o":77.77,"t":"2026-09-24T17:00:00Z","v":6141,"vw":77.788266},{"c":77.7819,"h":77.83,"l":77.75,"n":38,"o":77.815,"t":"2026-09-24T17:15:00Z","v":4652,"vw":77.799473},{"c":77.77,"h":77.81,"l":77.73,"n":47,"o":77.74,"t":"2026-09-24T17:30:00Z","v":5710,"vw":77.773505},{"c":77.845,"h":77.855,"l":77.83,"n":16,"o":77.84,"t":"2026-09-24T17:45:00Z","v":1968,"vw":77.83885},{"c":77.86,"h":77.89,"l":77.8,"n":64,"o":77.885,"t":"2026-09-24T18:00:00Z","v":8461,"vw":77.833788},{"c":77.86,"h":77.86,"l":77.8,"n":74,"o":77.83,"t":"2026-09-24T18:15:00Z","v":9998,"vw":77.836399},{"c":77.76,"h":77.79,"l":77.72,"n":63,"o":77.78,"t":"2026-09-24T18:30:00Z","v":6167,"vw":77.759301},{"c":77.76,"h":77.76,"l":77.71,"n":25,"o":77.74,"t":"2026-09-24T18:45:00Z","v":4340,"vw":77.73034},{"c":77.78,"h":77.78,"l":77.71,"n":17,"o":77.72,"t":"2026-09-24T19:00:00Z","v":2578,"vw":77.746195},{"c":77.7223,"h":77.78,"l":77.7223,"n":12,"o":77.76,"t":"2026-09-24T19:15:00Z","v":2192,"vw":77.765622},{"c":77.78,"h":77.78,"l":77.72,"n":21,"o":77.7413,"t":"2026-09-24T19:30:00Z","v":5507,"vw":77.748929},{"c":77.72,"h":77.81,"l":77.67,"n":104,"o":77.81,"t":"2026-09-24T19:45:00Z","v":18427,"vw":77.719711},{"c":77.73,"h":77.73,"l":77.73,"n":5,"o":77.73,"t":"2026-09-24T20:00:00Z","v":965,"vw":77.73},{"c":77.56,"h":77.68,"l":77.44,"n":111,"o":77.68,"t":"2026-09-25T13:30:00Z","v":20082,"vw":77.544031},{"c":77.54,"h":77.5579,"l":77.45,"n":27,"o":77.48,"t":"2026-09-25T13:45:00Z","v":5345,"vw":77.513919},{"c":77.51,"h":77.56,"l":77.3501,"n":77,"o":77.55,"t":"2026-09-25T14:00:00Z","v":14293,"vw":77.434322},{"c":77.62,"h":77.63,"l":77.5,"n":85,"o":77.51,"t":"2026-09-25T14:15:00Z","v":12537,"vw":77.556238},{"c":77.64,"h":77.64,"l":77.62,"n":9,"o":77.63,"t":"2026-09-25T14:30:00Z","v":1600,"vw":77.633382},{"c":77.56,"h":77.66,"l":77.52,"n":25,"o":77.66,"t":"2026-09-25T14:45:00Z","v":3317,"vw":77.560564},{"c":77.655,"h":77.69,"l":77.61,"n":21,"o":77.63,"t":"2026-09-25T15:00:00Z","v":4435,"vw":77.635954},{"c":77.725,"h":77.725,"l":77.645,"n":19,"o":77.645,"t":"2026-09-25T15:15:00Z","v":3536,"vw":77.674649},{"c":77.72,"h":77.78,"l":77.72,"n":16,"o":77.77,"t":"2026-09-25T15:30:00Z","v":1775,"vw":77.763465},{"c":77.72,"h":77.735,"l":77.69,"n":24,"o":77.69,"t":"2026-09-25T15:45:00Z","v":4534,"vw":77.721609},{"c":77.86,"h":77.86,"l":77.75,"n":21,"o":77.75,"t":"2026-09-25T16:00:00Z","v":5888,"vw":77.828452},{"c":77.83,"h":77.86,"l":77.8051,"n":29,"o":77.83,"t":"2026-09-25T16:15:00Z","v":3986,"vw":77.838292},{"c":77.84,"h":77.84,"l":77.81,"n":34,"o":77.825,"t":"2026-09-25T16:30:00Z","v":4018,"vw":77.829102},{"c":77.8001,"h":77.83,"l":77.8001,"n":16,"o":77.83,"t":"2026-09-25T16:45:00Z","v":1195,"vw":77.819129},{"c":77.8,"h":77.84,"l":77.765,"n":80,"o":77.805,"t":"2026-09-25T17:00:00Z","v":10543,"vw":77.805143},{"c":77.77,"h":77.79,"l":77.7301,"n":20,"o":77.76,"t":"2026-09-25T17:15:00Z","v":5852,"vw":77.761759},{"c":77.78,"h":77.8,"l":77.74,"n":42,"o":77.8,"t":"2026-09-25T17:30:00Z","v":4662,"vw":77.765189},{"c":77.78,"h":77.79,"l":77.75,"n":24,"o":77.78,"t":"2026-09-25T17:45:00Z","v":3090,"vw":77.767334},{"c":77.82,"h":77.82,"l":77.775,"n":8,"o":77.79,"t":"2026-09-25T18:00:00Z","v":7591,"vw":77.790262},{"c":77.83,"h":77.84,"l":77.79,"n":20,"o":77.83,"t":"2026-09-25T18:15:00Z","v":4714,"vw":77.824285},{"c":77.89,"h":77.89,"l":77.82,"n":22,"o":77.85,"t":"2026-09-25T18:30:00Z","v":6228,"vw":77.850922},{"c":77.98,"h":77.98,"l":77.89,"n":14,"o":77.89,"t":"2026-09-25T18:45:00Z","v":1804,"vw":77.933186},{"c":78.04,"h":78.04,"l":77.96,"n":28,"o":77.99,"t":"2026-09-25T19:00:00Z","v":4543,"vw":77.991213},{"c":77.97,"h":78.05,"l":77.97,"n":10,"o":78.05,"t":"2026-09-25T19:15:00Z","v":1213,"vw":77.977273},{"c":78.035,"h":78.035,"l":77.96,"n":46,"o":77.97,"t":"2026-09-25T19:30:00Z","v":4789,"vw":77.98609},{"c":78,"h":78.08,"l":77.975,"n":229,"o":78.08,"t":"2026-09-25T19:45:00Z","v":25374,"vw":78.005911},{"c":78.02,"h":78.02,"l":78.02,"n":3,"o":78.02,"t":"2026-09-25T20:00:00Z","v":626,"vw":78.02},{"c":78.1,"h":78.5,"l":78.1,"n":22,"o":78.1,"t":"2026-09-28T08:15:00Z","v":2264,"vw":78.144722},{"c":77.7773,"h":77.97,"l":77.61,"n":35,"o":77.97,"t":"2026-09-28T13:30:00Z","v":4755,"vw":77.876394},{"c":77.76,"h":77.93,"l":77.76,"n":11,"o":77.86,"t":"2026-09-28T13:45:00Z","v":2853,"vw":77.849319},{"c":77.98,"h":77.98,"l":77.82,"n":19,"o":77.82,"t":"2026-09-28T14:00:00Z","v":2450,"vw":77.902961},{"c":77.79,"h":77.8355,"l":77.77,"n":15,"o":77.8355,"t":"2026-09-28T14:15:00Z","v":2531,"vw":77.802084},{"c":77.71,"h":77.8,"l":77.7,"n":14,"o":77.785,"t":"2026-09-28T14:30:00Z","v":3123,"vw":77.72215},{"c":77.62,"h":77.685,"l":77.62,"n":37,"o":77.685,"t":"2026-09-28T14:45:00Z","v":11294,"vw":77.660176},{"c":77.59,"h":77.69,"l":77.59,"n":30,"o":77.63,"t":"2026-09-28T15:00:00Z","v":5971,"vw":77.639514},{"c":77.6,"h":77.62,"l":77.6,"n":15,"o":77.6,"t":"2026-09-28T15:15:00Z","v":1407,"vw":77.611869},{"c":77.57,"h":77.57,"l":77.51,"n":5,"o":77.51,"t":"2026-09-28T15:30:00Z","v":783,"vw":77.547748},{"c":77.53,"h":77.61,"l":77.53,"n":18,"o":77.59,"t":"2026-09-28T15:45:00Z","v":5669,"vw":77.554617},{"c":77.475,"h":77.535,"l":77.47,"n":8,"o":77.535,"t":"2026-09-28T16:00:00Z","v":3300,"vw":77.486133},{"c":77.6,"h":77.6,"l":77.45,"n":35,"o":77.48,"t":"2026-09-28T16:15:00Z","v":6955,"vw":77.518018},{"c":77.54,"h":77.59,"l":77.49,"n":30,"o":77.59,"t":"2026-09-28T16:30:00Z","v":5361,"vw":77.505995},{"c":77.58,"h":77.585,"l":77.5101,"n":15,"o":77.55,"t":"2026-09-28T16:45:00Z","v":3635,"vw":77.549009},{"c":77.595,"h":77.66,"l":77.54,"n":28,"o":77.5501,"t":"2026-09-28T17:00:00Z","v":3003,"vw":77.599218},{"c":77.49,"h":77.52,"l":77.475,"n":36,"o":77.51,"t":"2026-09-28T17:15:00Z","v":7929,"vw":77.493965},{"c":77.5,"h":77.5,"l":77.42,"n":77,"o":77.495,"t":"2026-09-28T17:30:00Z","v":14995,"vw":77.463755},{"c":77.5,"h":77.5,"l":77.47,"n":26,"o":77.49,"t":"2026-09-28T17:45:00Z","v":6047,"vw":77.485887},{"c":77.5,"h":77.5,"l":77.475,"n":14,"o":77.485,"t":"2026-09-28T18:00:00Z","v":4712,"vw":77.487665},{"c":77.495,"h":77.51,"l":77.4824,"n":18,"o":77.495,"t":"2026-09-28T18:15:00Z","v":6548,"vw":77.496609},{"c":77.48,"h":77.48,"l":77.475,"n":10,"o":77.475,"t":"2026-09-28T18:30:00Z","v":2570,"vw":77.479478},{"c":77.44,"h":77.44,"l":77.43,"n":4,"o":77.43,"t":"2026-09-28T18:45:00Z","v":627,"vw":77.43232},{"c":77.4,"h":77.44,"l":77.4,"n":6,"o":77.435,"t":"2026-09-28T19:00:00Z","v":1419,"vw":77.421598},{"c":77.38,"h":77.38,"l":77.37,"n":19,"o":77.37,"t":"2026-09-28T19:15:00Z","v":1870,"vw":77.378203},{"c":77.41,"h":77.415,"l":77.36,"n":53,"o":77.38,"t":"2026-09-28T19:30:00Z","v":12283,"vw":77.395654},{"c":77.39,"h":77.41,"l":77.32,"n":142,"o":77.4,"t":"2026-09-28T19:45:00Z","v":22956,"vw":77.359487},{"c":77.43,"h":77.43,"l":77.43,"n":3,"o":77.43,"t":"2026-09-28T20:00:00Z","v":543,"vw":77.43},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-09-29T13:00:00Z","v":355,"vw":77},{"c":77.1,"h":77.15,"l":76.91,"n":30,"o":76.98,"t":"2026-09-29T13:30:00Z","v":8297,"vw":77.004107},{"c":77.04,"h":77.1,"l":77.02,"n":26,"o":77.1,"t":"2026-09-29T13:45:00Z","v":5028,"vw":77.069939},{"c":77.16,"h":77.16,"l":77.005,"n":15,"o":77.005,"t":"2026-09-29T14:00:00Z","v":3105,"vw":77.109562},{"c":77.03,"h":77.2,"l":76.99,"n":26,"o":77.185,"t":"2026-09-29T14:15:00Z","v":2862,"vw":77.119103},{"c":76.84,"h":76.91,"l":76.825,"n":33,"o":76.88,"t":"2026-09-29T14:30:00Z","v":5689,"vw":76.879568},{"c":76.865,"h":76.88,"l":76.825,"n":27,"o":76.85,"t":"2026-09-29T14:45:00Z","v":5739,"vw":76.850901},{"c":76.75,"h":76.8,"l":76.74,"n":32,"o":76.795,"t":"2026-09-29T15:00:00Z","v":3284,"vw":76.768718},{"c":76.76,"h":76.77,"l":76.725,"n":30,"o":76.755,"t":"2026-09-29T15:15:00Z","v":7751,"vw":76.758366},{"c":76.8,"h":76.8201,"l":76.8,"n":17,"o":76.81,"t":"2026-09-29T15:30:00Z","v":2652,"vw":76.812732},{"c":76.74,"h":76.84,"l":76.74,"n":52,"o":76.84,"t":"2026-09-29T15:45:00Z","v":7578,"vw":76.773164},{"c":76.82,"h":76.84,"l":76.7399,"n":45,"o":76.7399,"t":"2026-09-29T16:00:00Z","v":12252,"vw":76.769555},{"c":76.815,"h":76.82,"l":76.785,"n":41,"o":76.81,"t":"2026-09-29T16:15:00Z","v":7365,"vw":76.812794},{"c":76.905,"h":76.905,"l":76.825,"n":23,"o":76.84,"t":"2026-09-29T16:30:00Z","v":3286,"vw":76.854204},{"c":76.9,"h":76.9,"l":76.8825,"n":11,"o":76.9,"t":"2026-09-29T16:45:00Z","v":1511,"vw":76.895305},{"c":76.9179,"h":76.9179,"l":76.86,"n":14,"o":76.8728,"t":"2026-09-29T17:00:00Z","v":3709,"vw":76.887822},{"c":76.89,"h":76.9,"l":76.855,"n":27,"o":76.8977,"t":"2026-09-29T17:15:00Z","v":3183,"vw":76.878702},{"c":76.9572,"h":76.97,"l":76.915,"n":42,"o":76.9162,"t":"2026-09-29T17:30:00Z","v":4130,"vw":76.948679},{"c":76.905,"h":76.935,"l":76.88,"n":23,"o":76.935,"t":"2026-09-29T17:45:00Z","v":2421,"vw":76.906653},{"c":76.93,"h":76.97,"l":76.895,"n":23,"o":76.92,"t":"2026-09-29T18:00:00Z","v":2107,"vw":76.928872},{"c":76.93,"h":76.99,"l":76.915,"n":32,"o":76.94,"t":"2026-09-29T18:15:00Z","v":6009,"vw":76.952728},{"c":76.9392,"h":76.97,"l":76.89,"n":80,"o":76.89,"t":"2026-09-29T18:30:00Z","v":18052,"vw":76.896443},{"c":76.86,"h":76.935,"l":76.86,"n":32,"o":76.935,"t":"2026-09-29T18:45:00Z","v":5044,"vw":76.899365},{"c":76.92,"h":76.92,"l":76.86,"n":19,"o":76.86,"t":"2026-09-29T19:00:00Z","v":5976,"vw":76.89605},{"c":76.96,"h":76.96,"l":76.91,"n":39,"o":76.91,"t":"2026-09-29T19:15:00Z","v":5265,"vw":76.942745},{"c":76.9301,"h":76.98,"l":76.92,"n":78,"o":76.97,"t":"2026-09-29T19:30:00Z","v":11232,"vw":76.947165},{"c":76.975,"h":76.9958,"l":76.88,"n":122,"o":76.901,"t":"2026-09-29T19:45:00Z","v":17499,"vw":76.935101},{"c":76.94,"h":76.94,"l":76.94,"n":4,"o":76.94,"t":"2026-09-29T20:00:00Z","v":505,"vw":76.94},{"c":77,"h":78,"l":76.8,"n":66,"o":77,"t":"2026-09-29T21:30:00Z","v":4440,"vw":77.147674},{"c":76.9801,"h":77.15,"l":76.92,"n":23,"o":77.14,"t":"2026-09-30T13:30:00Z","v":4754,"vw":77.067774},{"c":76.86,"h":76.86,"l":76.86,"n":2,"o":76.86,"t":"2026-09-30T13:45:00Z","v":501,"vw":76.86},{"c":76.775,"h":76.835,"l":76.71,"n":19,"o":76.7302,"t":"2026-09-30T14:00:00Z","v":3737,"vw":76.749369},{"c":76.8797,"h":76.97,"l":76.84,"n":28,"o":76.84,"t":"2026-09-30T14:15:00Z","v":9525,"vw":76.925214},{"c":76.86,"h":76.88,"l":76.83,"n":35,"o":76.84,"t":"2026-09-30T14:30:00Z","v":6047,"vw":76.851881},{"c":76.91,"h":76.91,"l":76.835,"n":22,"o":76.835,"t":"2026-09-30T14:45:00Z","v":2035,"vw":76.887452},{"c":76.835,"h":76.87,"l":76.835,"n":12,"o":76.845,"t":"2026-09-30T15:00:00Z","v":2347,"vw":76.840888},{"c":76.835,"h":76.855,"l":76.82,"n":13,"o":76.855,"t":"2026-09-30T15:15:00Z","v":1782,"vw":76.836873},{"c":76.78,"h":76.89,"l":76.78,"n":18,"o":76.87,"t":"2026-09-30T15:30:00Z","v":3320,"vw":76.840015},{"c":76.76,"h":76.82,"l":76.76,"n":8,"o":76.775,"t":"2026-09-30T15:45:00Z","v":1379,"vw":76.792222},{"c":76.87,"h":76.89,"l":76.7941,"n":24,"o":76.795,"t":"2026-09-30T16:00:00Z","v":10848,"vw":76.822759},{"c":76.83,"h":76.87,"l":76.83,"n":11,"o":76.865,"t":"2026-09-30T16:15:00Z","v":873,"vw":76.860625},{"c":76.79,"h":76.86,"l":76.79,"n":75,"o":76.8,"t":"2026-09-30T16:30:00Z","v":10033,"vw":76.824608},{"c":76.84,"h":76.8621,"l":76.81,"n":16,"o":76.85,"t":"2026-09-30T16:45:00Z","v":3185,"vw":76.835936},{"c":76.81,"h":76.86,"l":76.81,"n":37,"o":76.84,"t":"2026-09-30T17:00:00Z","v":13825,"vw":76.843884},{"c":76.7,"h":76.78,"l":76.67,"n":71,"o":76.77,"t":"2026-09-30T17:15:00Z","v":12369,"vw":76.743385},{"c":76.77,"h":76.79,"l":76.71,"n":120,"o":76.71,"t":"2026-09-30T17:30:00Z","v":19363,"vw":76.756322},{"c":76.75,"h":76.76,"l":76.71,"n":38,"o":76.76,"t":"2026-09-30T17:45:00Z","v":6709,"vw":76.741344},{"c":76.67,"h":76.75,"l":76.67,"n":39,"o":76.75,"t":"2026-09-30T18:00:00Z","v":6392,"vw":76.716158},{"c":76.5876,"h":76.65,"l":76.55,"n":48,"o":76.65,"t":"2026-09-30T18:15:00Z","v":11776,"vw":76.61384},{"c":76.6,"h":76.6,"l":76.57,"n":56,"o":76.59,"t":"2026-09-30T18:30:00Z","v":7888,"vw":76.587379},{"c":76.53,"h":76.57,"l":76.53,"n":18,"o":76.57,"t":"2026-09-30T18:45:00Z","v":3155,"vw":76.549687},{"c":76.58,"h":76.58,"l":76.54,"n":16,"o":76.54,"t":"2026-09-30T19:00:00Z","v":2557,"vw":76.550324},{"c":76.54,"h":76.59,"l":76.54,"n":37,"o":76.58,"t":"2026-09-30T19:15:00Z","v":6318,"vw":76.558739},{"c":76.5199,"h":76.53,"l":76.47,"n":80,"o":76.52,"t":"2026-09-30T19:30:00Z","v":14801,"vw":76.501483},{"c":76.31,"h":76.56,"l":76.31,"n":149,"o":76.49,"t":"2026-09-30T19:45:00Z","v":21194,"vw":76.44342},{"c":76.3,"h":76.3,"l":76.3,"n":4,"o":76.3,"t":"2026-09-30T20:00:00Z","v":633,"vw":76.3},{"c":76.07,"h":76.3,"l":76,"n":77,"o":76.3,"t":"2026-10-01T08:30:00Z","v":2700,"vw":76.239584},{"c":76.3,"h":76.3,"l":76.3,"n":2,"o":76.3,"t":"2026-10-01T09:00:00Z","v":2000,"vw":76.3},{"c":76.385,"h":76.385,"l":76,"n":16,"o":76,"t":"2026-10-01T13:30:00Z","v":2195,"vw":76.094789},{"c":76.1,"h":76.1,"l":76.1,"n":2,"o":76.1,"t":"2026-10-01T13:45:00Z","v":133,"vw":76.1},{"c":75.92,"h":75.98,"l":75.92,"n":14,"o":75.92,"t":"2026-10-01T14:00:00Z","v":2152,"vw":75.960494},{"c":75.8598,"h":75.93,"l":75.83,"n":439,"o":75.885,"t":"2026-10-01T14:15:00Z","v":64411,"vw":75.872702},{"c":75.965,"h":75.965,"l":75.9,"n":23,"o":75.945,"t":"2026-10-01T14:30:00Z","v":2831,"vw":75.942801},{"c":75.965,"h":76.01,"l":75.92,"n":24,"o":76.01,"t":"2026-10-01T14:45:00Z","v":2358,"vw":75.967616},{"c":75.9,"h":75.9,"l":75.8,"n":14,"o":75.9,"t":"2026-10-01T15:00:00Z","v":1284,"vw":75.866583},{"c":75.89,"h":75.945,"l":75.89,"n":18,"o":75.92,"t":"2026-10-01T15:15:00Z","v":5500,"vw":75.917309},{"c":76.02,"h":76.06,"l":75.87,"n":30,"o":75.89,"t":"2026-10-01T15:30:00Z","v":4617,"vw":75.951504},{"c":76.0501,"h":76.06,"l":76,"n":18,"o":76,"t":"2026-10-01T15:45:00Z","v":2669,"vw":76.035332},{"c":76.08,"h":76.09,"l":76.075,"n":11,"o":76.09,"t":"2026-10-01T16:00:00Z","v":2807,"vw":76.087025},{"c":76.185,"h":76.185,"l":76.05,"n":22,"o":76.07,"t":"2026-10-01T16:15:00Z","v":3768,"vw":76.111468},{"c":76.26,"h":76.26,"l":76.23,"n":7,"o":76.23,"t":"2026-10-01T16:30:00Z","v":1041,"vw":76.241027},{"c":76.2199,"h":76.275,"l":76.2,"n":6,"o":76.275,"t":"2026-10-01T16:45:00Z","v":2975,"vw":76.223657},{"c":76.16,"h":76.225,"l":76.16,"n":5,"o":76.225,"t":"2026-10-01T17:00:00Z","v":498,"vw":76.181473},{"c":76.24,"h":76.24,"l":76.18,"n":5,"o":76.18,"t":"2026-10-01T17:15:00Z","v":1753,"vw":76.225419},{"c":76.265,"h":76.27,"l":76.2,"n":34,"o":76.225,"t":"2026-10-01T17:30:00Z","v":15114,"vw":76.219479},{"c":76.365,"h":76.365,"l":76.25,"n":14,"o":76.25,"t":"2026-10-01T17:45:00Z","v":3420,"vw":76.295541},{"c":76.34,"h":76.34,"l":76.265,"n":11,"o":76.32,"t":"2026-10-01T18:00:00Z","v":1071,"vw":76.312432},{"c":76.34,"h":76.34,"l":76.3,"n":13,"o":76.3,"t":"2026-10-01T18:15:00Z","v":3411,"vw":76.328356},{"c":76.32,"h":76.38,"l":76.31,"n":9,"o":76.38,"t":"2026-10-01T18:30:00Z","v":823,"vw":76.330172},{"c":76.29,"h":76.29,"l":76.28,"n":5,"o":76.28,"t":"2026-10-01T18:45:00Z","v":704,"vw":76.28525},{"c":76.39,"h":76.39,"l":76.284,"n":31,"o":76.2881,"t":"2026-10-01T19:00:00Z","v":8190,"vw":76.351493},{"c":76.4,"h":76.44,"l":76.4,"n":6,"o":76.41,"t":"2026-10-01T19:15:00Z","v":751,"vw":76.423744},{"c":76.405,"h":76.44,"l":76.405,"n":30,"o":76.43,"t":"2026-10-01T19:30:00Z","v":2025,"vw":76.421401},{"c":76.46,"h":76.52,"l":76.42,"n":135,"o":76.42,"t":"2026-10-01T19:45:00Z","v":18504,"vw":76.466619},{"c":76.46,"h":76.46,"l":76.46,"n":3,"o":76.46,"t":"2026-10-01T20:00:00Z","v":447,"vw":76.46},{"c":76.71,"h":77.45,"l":76.46,"n":35,"o":77.45,"t":"2026-10-02T08:15:00Z","v":1982,"vw":76.579009},{"c":76.36,"h":76.36,"l":76.36,"n":1,"o":76.36,"t":"2026-10-02T13:00:00Z","v":375,"vw":76.36},{"c":76.29,"h":76.29,"l":76.29,"n":1,"o":76.29,"t":"2026-10-02T13:15:00Z","v":101,"vw":76.29},{"c":76.6,"h":76.6,"l":76.25,"n":184,"o":76.28,"t":"2026-10-02T13:30:00Z","v":69796,"vw":76.400338},{"c":76.48,"h":76.74,"l":76.425,"n":115,"o":76.6728,"t":"2026-10-02T13:45:00Z","v":27199,"vw":76.626608},{"c":76.407,"h":76.51,"l":76.407,"n":28,"o":76.45,"t":"2026-10-02T14:00:00Z","v":3336,"vw":76.474224},{"c":76.515,"h":76.515,"l":76.4001,"n":36,"o":76.43,"t":"2026-10-02T14:15:00Z","v":8239,"vw":76.475825},{"c":76.57,"h":76.61,"l":76.51,"n":26,"o":76.555,"t":"2026-10-02T14:30:00Z","v":10508,"vw":76.593823},{"c":76.57,"h":76.65,"l":76.57,"n":30,"o":76.575,"t":"2026-10-02T14:45:00Z","v":4631,"vw":76.609357},{"c":76.3702,"h":76.57,"l":76.3702,"n":11,"o":76.57,"t":"2026-10-02T15:00:00Z","v":4166,"vw":76.48515},{"c":76.37,"h":76.38,"l":76.26,"n":6,"o":76.355,"t":"2026-10-02T15:15:00Z","v":1048,"vw":76.351026},{"c":76.51,"h":76.52,"l":76.4,"n":26,"o":76.4,"t":"2026-10-02T15:30:00Z","v":3086,"vw":76.487018},{"c":76.48,"h":76.49,"l":76.48,"n":8,"o":76.49,"t":"2026-10-02T15:45:00Z","v":1130,"vw":76.484596},{"c":76.4715,"h":76.4941,"l":76.45,"n":25,"o":76.4941,"t":"2026-10-02T16:00:00Z","v":4389,"vw":76.471622},{"c":76.51,"h":76.51,"l":76.45,"n":26,"o":76.46,"t":"2026-10-02T16:15:00Z","v":12846,"vw":76.491858},{"c":76.5107,"h":76.56,"l":76.5,"n":56,"o":76.5124,"t":"2026-10-02T16:30:00Z","v":13604,"vw":76.519061},{"c":76.55,"h":76.575,"l":76.51,"n":35,"o":76.52,"t":"2026-10-02T16:45:00Z","v":14267,"vw":76.530481},{"c":76.604,"h":76.605,"l":76.585,"n":13,"o":76.593,"t":"2026-10-02T17:00:00Z","v":1027,"vw":76.594919},{"c":76.59,"h":76.61,"l":76.56,"n":32,"o":76.56,"t":"2026-10-02T17:15:00Z","v":13866,"vw":76.58954},{"c":76.63,"h":76.635,"l":76.6,"n":15,"o":76.6,"t":"2026-10-02T17:30:00Z","v":6244,"vw":76.615983},{"c":76.6086,"h":76.63,"l":76.57,"n":40,"o":76.63,"t":"2026-10-02T17:45:00Z","v":13847,"vw":76.610104},{"c":76.62,"h":76.64,"l":76.61,"n":39,"o":76.61,"t":"2026-10-02T18:00:00Z","v":9505,"vw":76.623692},{"c":76.575,"h":76.615,"l":76.55,"n":22,"o":76.61,"t":"2026-10-02T18:15:00Z","v":4746,"vw":76.589991},{"c":76.67,"h":76.6801,"l":76.59,"n":118,"o":76.5901,"t":"2026-10-02T18:30:00Z","v":33156,"vw":76.621633},{"c":76.68,"h":76.685,"l":76.6472,"n":32,"o":76.68,"t":"2026-10-02T18:45:00Z","v":8672,"vw":76.670513},{"c":76.6695,"h":76.6762,"l":76.62,"n":75,"o":76.67,"t":"2026-10-02T19:00:00Z","v":39020,"vw":76.639984},{"c":76.715,"h":76.72,"l":76.68,"n":45,"o":76.68,"t":"2026-10-02T19:15:00Z","v":6746,"vw":76.696803},{"c":76.72,"h":76.74,"l":76.69,"n":79,"o":76.73,"t":"2026-10-02T19:30:00Z","v":29254,"vw":76.710212},{"c":76.68,"h":76.77,"l":76.68,"n":199,"o":76.74,"t":"2026-10-02T19:45:00Z","v":62276,"vw":76.699188},{"c":76.68,"h":76.68,"l":76.68,"n":7,"o":76.68,"t":"2026-10-02T20:00:00Z","v":198,"vw":76.68},{"c":76.72,"h":76.72,"l":76.72,"n":1,"o":76.72,"t":"2026-10-05T13:15:00Z","v":200,"vw":76.72},{"c":76.28,"h":76.7424,"l":76.28,"n":282,"o":76.63,"t":"2026-10-05T13:30:00Z","v":48808,"vw":76.528597},{"c":76.31,"h":76.37,"l":76.21,"n":123,"o":76.26,"t":"2026-10-05T13:45:00Z","v":11236,"vw":76.267012},{"c":76.66,"h":76.68,"l":76.5,"n":24,"o":76.5,"t":"2026-10-05T14:00:00Z","v":3513,"vw":76.65267},{"c":76.69,"h":76.82,"l":76.6456,"n":116,"o":76.695,"t":"2026-10-05T14:15:00Z","v":20462,"vw":76.744926},{"c":76.64,"h":76.7,"l":76.635,"n":63,"o":76.7,"t":"2026-10-05T14:30:00Z","v":9022,"vw":76.671185},{"c":76.75,"h":76.7528,"l":76.65,"n":118,"o":76.66,"t":"2026-10-05T14:45:00Z","v":29153,"vw":76.678849},{"c":76.7802,"h":76.81,"l":76.75,"n":79,"o":76.785,"t":"2026-10-05T15:00:00Z","v":7563,"vw":76.782936},{"c":76.8,"h":76.8001,"l":76.75,"n":59,"o":76.78,"t":"2026-10-05T15:15:00Z","v":16728,"vw":76.779545},{"c":76.93,"h":76.94,"l":76.86,"n":43,"o":76.86,"t":"2026-10-05T15:30:00Z","v":7814,"vw":76.894164},{"c":76.9,"h":76.935,"l":76.895,"n":98,"o":76.92,"t":"2026-10-05T15:45:00Z","v":22614,"vw":76.910804},{"c":77,"h":77,"l":76.92,"n":86,"o":76.94,"t":"2026-10-05T16:00:00Z","v":13291,"vw":76.931494},{"c":76.95,"h":76.99,"l":76.95,"n":32,"o":76.98,"t":"2026-10-05T16:15:00Z","v":3724,"vw":76.972072},{"c":77.06,"h":77.075,"l":76.96,"n":72,"o":76.98,"t":"2026-10-05T16:30:00Z","v":9443,"vw":76.997364},{"c":77.025,"h":77.06,"l":77.02,"n":37,"o":77.05,"t":"2026-10-05T16:45:00Z","v":3957,"vw":77.037492},{"c":77.06,"h":77.06,"l":77.01,"n":61,"o":77.02,"t":"2026-10-05T17:00:00Z","v":8456,"vw":77.038516},{"c":77.0194,"h":77.0551,"l":77.0194,"n":25,"o":77.04,"t":"2026-10-05T17:15:00Z","v":3663,"vw":77.035722},{"c":77.01,"h":77.025,"l":76.97,"n":164,"o":77.025,"t":"2026-10-05T17:30:00Z","v":13356,"vw":76.994737},{"c":77.02,"h":77.035,"l":76.995,"n":62,"o":76.995,"t":"2026-10-05T17:45:00Z","v":4333,"vw":77.019455},{"c":77.08,"h":77.11,"l":77.06,"n":48,"o":77.07,"t":"2026-10-05T18:00:00Z","v":4541,"vw":77.083535},{"c":77.065,"h":77.08,"l":77.0501,"n":89,"o":77.08,"t":"2026-10-05T18:15:00Z","v":19468,"vw":77.065977},{"c":77.03,"h":77.0699,"l":77.03,"n":23,"o":77.06,"t":"2026-10-05T18:30:00Z","v":7367,"vw":77.048293},{"c":76.985,"h":77.015,"l":76.945,"n":97,"o":77.01,"t":"2026-10-05T18:45:00Z","v":8686,"vw":76.965567},{"c":77.03,"h":77.03,"l":76.98,"n":177,"o":77,"t":"2026-10-05T19:00:00Z","v":24169,"vw":76.99477},{"c":77.02,"h":77.08,"l":77.02,"n":107,"o":77.03,"t":"2026-10-05T19:15:00Z","v":13902,"vw":77.045445},{"c":76.96,"h":77.02,"l":76.93,"n":185,"o":77.02,"t":"2026-10-05T19:30:00Z","v":26183,"vw":76.950061},{"c":77,"h":77.01,"l":76.82,"n":380,"o":76.95,"t":"2026-10-05T19:45:00Z","v":42594,"vw":76.959578},{"c":77.03,"h":77.03,"l":77.03,"n":3,"o":77.03,"t":"2026-10-05T20:00:00Z","v":376,"vw":77.03},{"c":77.1,"h":77.1,"l":77.1,"n":30,"o":77.1,"t":"2026-10-06T09:15:00Z","v":6102,"vw":77.1},{"c":77.03,"h":77.2,"l":76.945,"n":60,"o":77,"t":"2026-10-06T13:30:00Z","v":16345,"vw":77.007135},{"c":77.11,"h":77.11,"l":77,"n":24,"o":77,"t":"2026-10-06T13:45:00Z","v":6148,"vw":77.037817},{"c":77.21,"h":77.28,"l":77.19,"n":33,"o":77.19,"t":"2026-10-06T14:00:00Z","v":6537,"vw":77.242894},{"c":77.135,"h":77.25,"l":77.135,"n":28,"o":77.25,"t":"2026-10-06T14:15:00Z","v":5731,"vw":77.207366},{"c":77.22,"h":77.235,"l":77.17,"n":25,"o":77.18,"t":"2026-10-06T14:30:00Z","v":5147,"vw":77.206028},{"c":77.13,"h":77.16,"l":77.1277,"n":10,"o":77.16,"t":"2026-10-06T14:45:00Z","v":3487,"vw":77.134302},{"c":77.21,"h":77.21,"l":77.11,"n":17,"o":77.18,"t":"2026-10-06T15:00:00Z","v":4428,"vw":77.14329},{"c":77.33,"h":77.33,"l":77.245,"n":29,"o":77.245,"t":"2026-10-06T15:15:00Z","v":6987,"vw":77.311834},{"c":77.26,"h":77.3,"l":77.26,"n":22,"o":77.3,"t":"2026-10-06T15:30:00Z","v":4149,"vw":77.280561},{"c":77.3,"h":77.3,"l":77.233,"n":16,"o":77.255,"t":"2026-10-06T15:45:00Z","v":2849,"vw":77.280189},{"c":77.265,"h":77.32,"l":77.24,"n":32,"o":77.305,"t":"2026-10-06T16:00:00Z","v":9371,"vw":77.254945},{"c":77.24,"h":77.3077,"l":77.24,"n":12,"o":77.3077,"t":"2026-10-06T16:15:00Z","v":2389,"vw":77.254516},{"c":77.22,"h":77.24,"l":77.2001,"n":27,"o":77.24,"t":"2026-10-06T16:30:00Z","v":3537,"vw":77.213681},{"c":77.1611,"h":77.1899,"l":77.16,"n":15,"o":77.17,"t":"2026-10-06T16:45:00Z","v":12747,"vw":77.166892},{"c":77.17,"h":77.17,"l":77.13,"n":18,"o":77.13,"t":"2026-10-06T17:00:00Z","v":3229,"vw":77.144857},{"c":77.11,"h":77.1261,"l":77.085,"n":22,"o":77.125,"t":"2026-10-06T17:15:00Z","v":3636,"vw":77.116719},{"c":77.17,"h":77.19,"l":77.14,"n":32,"o":77.14,"t":"2026-10-06T17:30:00Z","v":3571,"vw":77.163485},{"c":77.145,"h":77.16,"l":77.13,"n":23,"o":77.13,"t":"2026-10-06T17:45:00Z","v":5467,"vw":77.143438},{"c":77.14,"h":77.16,"l":77.14,"n":9,"o":77.15,"t":"2026-10-06T18:00:00Z","v":2104,"vw":77.149048},{"c":77.125,"h":77.16,"l":77.12,"n":26,"o":77.16,"t":"2026-10-06T18:15:00Z","v":4260,"vw":77.145142},{"c":77.22,"h":77.23,"l":77.19,"n":16,"o":77.19,"t":"2026-10-06T18:30:00Z","v":1815,"vw":77.210594},{"c":77.29,"h":77.3,"l":77.255,"n":22,"o":77.26,"t":"2026-10-06T18:45:00Z","v":3545,"vw":77.274994},{"c":77.31,"h":77.32,"l":77.27,"n":26,"o":77.27,"t":"2026-10-06T19:00:00Z","v":9473,"vw":77.310743},{"c":77.24,"h":77.306,"l":77.235,"n":41,"o":77.3,"t":"2026-10-06T19:15:00Z","v":2690,"vw":77.277925},{"c":77.28,"h":77.325,"l":77.28,"n":26,"o":77.28,"t":"2026-10-06T19:30:00Z","v":6370,"vw":77.299251},{"c":77.29,"h":77.31,"l":77.25,"n":196,"o":77.27,"t":"2026-10-06T19:45:00Z","v":25771,"vw":77.287642},{"c":77.33,"h":77.33,"l":77.33,"n":7,"o":77.33,"t":"2026-10-06T20:00:00Z","v":556,"vw":77.33},{"c":77.14,"h":77.14,"l":77.12,"n":15,"o":77.12,"t":"2026-10-07T13:30:00Z","v":7023,"vw":77.122041},{"c":77.01,"h":77.1099,"l":76.99,"n":11,"o":77.1099,"t":"2026-10-07T13:45:00Z","v":1600,"vw":77.060693},{"c":77.01,"h":77.095,"l":77.01,"n":23,"o":77.06,"t":"2026-10-07T14:00:00Z","v":2930,"vw":77.032213},{"c":77.01,"h":77.14,"l":77.01,"n":33,"o":77.0413,"t":"2026-10-07T14:15:00Z","v":7908,"vw":77.050863},{"c":76.94,"h":77.0299,"l":76.925,"n":36,"o":76.98,"t":"2026-10-07T14:30:00Z","v":5722,"vw":76.954915},{"c":76.96,"h":76.98,"l":76.94,"n":10,"o":76.94,"t":"2026-10-07T14:45:00Z","v":1287,"vw":76.960618},{"c":76.9601,"h":76.965,"l":76.89,"n":11,"o":76.93,"t":"2026-10-07T15:00:00Z","v":2833,"vw":76.930679},{"c":76.84,"h":76.97,"l":76.84,"n":58,"o":76.96,"t":"2026-10-07T15:15:00Z","v":10936,"vw":76.954253},{"c":76.82,"h":76.9,"l":76.82,"n":54,"o":76.87,"t":"2026-10-07T15:30:00Z","v":11258,"vw":76.853647},{"c":76.965,"h":76.965,"l":76.85,"n":16,"o":76.85,"t":"2026-10-07T15:45:00Z","v":5047,"vw":76.938681},{"c":77.005,"h":77.01,"l":76.97,"n":32,"o":76.97,"t":"2026-10-07T16:00:00Z","v":4106,"vw":76.989412},{"c":77.0682,"h":77.0682,"l":77.01,"n":9,"o":77.01,"t":"2026-10-07T16:15:00Z","v":2619,"vw":77.055312},{"c":77.02,"h":77.02,"l":77.02,"n":3,"o":77.02,"t":"2026-10-07T16:30:00Z","v":902,"vw":77.02},{"c":76.9733,"h":77.03,"l":76.9733,"n":5,"o":77.03,"t":"2026-10-07T16:45:00Z","v":3166,"vw":77.026758},{"c":77.08,"h":77.08,"l":77.01,"n":24,"o":77.02,"t":"2026-10-07T17:00:00Z","v":3553,"vw":77.041545},{"c":77.09,"h":77.1,"l":77.07,"n":11,"o":77.1,"t":"2026-10-07T17:15:00Z","v":1446,"vw":77.079065},{"c":77.07,"h":77.1,"l":77.07,"n":3,"o":77.1,"t":"2026-10-07T17:30:00Z","v":202,"vw":77.085},{"c":77.03,"h":77.068,"l":77.03,"n":11,"o":77.04,"t":"2026-10-07T17:45:00Z","v":3519,"vw":77.045079},{"c":77.05,"h":77.0851,"l":77.01,"n":50,"o":77.0318,"t":"2026-10-07T18:00:00Z","v":7861,"vw":77.031096},{"c":77.06,"h":77.06,"l":77.045,"n":20,"o":77.045,"t":"2026-10-07T18:15:00Z","v":3235,"vw":77.056216},{"c":77.07,"h":77.09,"l":77.0551,"n":30,"o":77.08,"t":"2026-10-07T18:30:00Z","v":16410,"vw":77.076203},{"c":77.02,"h":77.035,"l":77.02,"n":23,"o":77.033,"t":"2026-10-07T18:45:00Z","v":4337,"vw":77.023315},{"c":77.095,"h":77.15,"l":77.095,"n":25,"o":77.105,"t":"2026-10-07T19:00:00Z","v":3041,"vw":77.121135},{"c":77.05,"h":77.07,"l":77.03,"n":19,"o":77.07,"t":"2026-10-07T19:15:00Z","v":2468,"vw":77.047276},{"c":77.0536,"h":77.0536,"l":77.01,"n":28,"o":77.04,"t":"2026-10-07T19:30:00Z","v":9054,"vw":77.020904},{"c":76.98,"h":77.0699,"l":76.97,"n":141,"o":77.03,"t":"2026-10-07T19:45:00Z","v":24967,"vw":76.996947},{"c":76.96,"h":76.96,"l":76.96,"n":5,"o":76.96,"t":"2026-10-07T20:00:00Z","v":388,"vw":76.96},{"c":77,"h":77.2,"l":76.85,"n":73,"o":77,"t":"2026-10-08T08:30:00Z","v":5310,"vw":76.987376},{"c":77.33,"h":77.33,"l":77.02,"n":10,"o":77.02,"t":"2026-10-08T13:30:00Z","v":4546,"vw":77.027218},{"c":77.35,"h":77.35,"l":77.35,"n":2,"o":77.35,"t":"2026-10-08T13:45:00Z","v":410,"vw":77.35},{"c":77.3705,"h":77.3705,"l":77.3705,"n":4,"o":77.3705,"t":"2026-10-08T14:00:00Z","v":3112,"vw":77.3705},{"c":77.12,"h":77.2499,"l":77.12,"n":47,"o":77.2499,"t":"2026-10-08T14:15:00Z","v":5856,"vw":77.15891},{"c":77.21,"h":77.23,"l":77.2056,"n":46,"o":77.215,"t":"2026-10-08T14:30:00Z","v":6488,"vw":77.217878},{"c":77.25,"h":77.25,"l":77.19,"n":71,"o":77.245,"t":"2026-10-08T14:45:00Z","v":10242,"vw":77.233306},{"c":77.23,"h":77.32,"l":77.23,"n":59,"o":77.26,"t":"2026-10-08T15:00:00Z","v":7847,"vw":77.283838},{"c":77.205,"h":77.2228,"l":77.19,"n":12,"o":77.2228,"t":"2026-10-08T15:15:00Z","v":1130,"vw":77.203976},{"c":77.27,"h":77.27,"l":77.21,"n":40,"o":77.215,"t":"2026-10-08T15:30:00Z","v":11963,"vw":77.237821},{"c":77.305,"h":77.305,"l":77.27,"n":5,"o":77.3,"t":"2026-10-08T15:45:00Z","v":892,"vw":77.294507},{"c":77.37,"h":77.37,"l":77.34,"n":10,"o":77.34,"t":"2026-10-08T16:00:00Z","v":2069,"vw":77.363008},{"c":77.335,"h":77.44,"l":77.33,"n":144,"o":77.41,"t":"2026-10-08T16:15:00Z","v":13932,"vw":77.381202},{"c":77.26,"h":77.31,"l":77.26,"n":13,"o":77.31,"t":"2026-10-08T16:30:00Z","v":2774,"vw":77.2748},{"c":77.6799,"h":77.6799,"l":77.35,"n":28,"o":77.35,"t":"2026-10-08T16:45:00Z","v":3835,"vw":77.480756},{"c":77.785,"h":77.79,"l":77.645,"n":34,"o":77.645,"t":"2026-10-08T17:00:00Z","v":8797,"vw":77.721952},{"c":77.84,"h":77.905,"l":77.785,"n":35,"o":77.79,"t":"2026-10-08T17:15:00Z","v":6384,"vw":77.86649},{"c":77.93,"h":77.945,"l":77.88,"n":39,"o":77.89,"t":"2026-10-08T17:30:00Z","v":4272,"vw":77.907955},{"c":77.89,"h":78.05,"l":77.89,"n":23,"o":78.0499,"t":"2026-10-08T17:45:00Z","v":6171,"vw":77.923906},{"c":77.98,"h":78.005,"l":77.96,"n":13,"o":77.99,"t":"2026-10-08T18:00:00Z","v":7439,"vw":77.987041},{"c":77.885,"h":77.96,"l":77.86,"n":42,"o":77.95,"t":"2026-10-08T18:15:00Z","v":8544,"vw":77.904335},{"c":77.9,"h":77.9,"l":77.85,"n":7,"o":77.85,"t":"2026-10-08T18:30:00Z","v":1129,"vw":77.868237},{"c":77.99,"h":78.035,"l":77.9816,"n":15,"o":78.02,"t":"2026-10-08T18:45:00Z","v":1959,"vw":77.999262},{"c":78.105,"h":78.11,"l":78,"n":23,"o":78.018,"t":"2026-10-08T19:00:00Z","v":4870,"vw":78.055271},{"c":78.11,"h":78.14,"l":78.09,"n":32,"o":78.095,"t":"2026-10-08T19:15:00Z","v":4874,"vw":78.11722},{"c":78.035,"h":78.09,"l":78.02,"n":150,"o":78.09,"t":"2026-10-08T19:30:00Z","v":32515,"vw":78.049049},{"c":78.09,"h":78.09,"l":78,"n":214,"o":78.02,"t":"2026-10-08T19:45:00Z","v":32151,"vw":78.042916},{"c":78.09,"h":78.09,"l":78.09,"n":5,"o":78.09,"t":"2026-10-08T20:00:00Z","v":521,"vw":78.09},{"c":77.72,"h":77.76,"l":77.24,"n":30,"o":77.26,"t":"2026-10-09T13:30:00Z","v":8550,"vw":77.338804},{"c":77.72,"h":77.7244,"l":77.71,"n":5,"o":77.7244,"t":"2026-10-09T13:45:00Z","v":1890,"vw":77.723126},{"c":77.69,"h":77.71,"l":77.52,"n":30,"o":77.71,"t":"2026-10-09T14:00:00Z","v":2833,"vw":77.629828},{"c":77.65,"h":77.7,"l":77.65,"n":18,"o":77.68,"t":"2026-10-09T14:15:00Z","v":2904,"vw":77.66237},{"c":77.65,"h":77.66,"l":77.6,"n":8,"o":77.62,"t":"2026-10-09T14:30:00Z","v":2262,"vw":77.626724},{"c":77.675,"h":77.69,"l":77.67,"n":14,"o":77.675,"t":"2026-10-09T14:45:00Z","v":1704,"vw":77.677849},{"c":77.61,"h":77.64,"l":77.61,"n":2,"o":77.64,"t":"2026-10-09T15:00:00Z","v":900,"vw":77.633333},{"c":77.68,"h":77.78,"l":77.68,"n":13,"o":77.78,"t":"2026-10-09T15:15:00Z","v":1181,"vw":77.744899},{"c":77.46,"h":77.68,"l":77.44,"n":35,"o":77.68,"t":"2026-10-09T15:30:00Z","v":6351,"vw":77.528492},{"c":77.44,"h":77.46,"l":77.395,"n":27,"o":77.41,"t":"2026-10-09T15:45:00Z","v":5659,"vw":77.440104},{"c":77.52,"h":77.52,"l":77.43,"n":23,"o":77.47,"t":"2026-10-09T16:00:00Z","v":5165,"vw":77.452041},{"c":77.535,"h":77.565,"l":77.515,"n":23,"o":77.515,"t":"2026-10-09T16:15:00Z","v":2626,"vw":77.54295},{"c":77.56,"h":77.56,"l":77.56,"n":2,"o":77.56,"t":"2026-10-09T16:30:00Z","v":478,"vw":77.56},{"c":77.5351,"h":77.57,"l":77.5,"n":8,"o":77.57,"t":"2026-10-09T16:45:00Z","v":1625,"vw":77.517442},{"c":77.58,"h":77.59,"l":77.58,"n":3,"o":77.59,"t":"2026-10-09T17:00:00Z","v":313,"vw":77.583195},{"c":77.46,"h":77.56,"l":77.46,"n":12,"o":77.53,"t":"2026-10-09T17:15:00Z","v":1815,"vw":77.512415},{"c":77.55,"h":77.55,"l":77.53,"n":11,"o":77.55,"t":"2026-10-09T17:30:00Z","v":1312,"vw":77.541488},{"c":77.61,"h":77.61,"l":77.54,"n":26,"o":77.545,"t":"2026-10-09T17:45:00Z","v":2737,"vw":77.559098},{"c":77.67,"h":77.67,"l":77.63,"n":8,"o":77.63,"t":"2026-10-09T18:00:00Z","v":841,"vw":77.644021},{"c":77.62,"h":77.66,"l":77.62,"n":13,"o":77.66,"t":"2026-10-09T18:15:00Z","v":1375,"vw":77.629511},{"c":77.63,"h":77.63,"l":77.63,"n":1,"o":77.63,"t":"2026-10-09T18:30:00Z","v":128,"vw":77.63},{"c":77.615,"h":77.63,"l":77.53,"n":13,"o":77.565,"t":"2026-10-09T18:45:00Z","v":124774,"vw":77.530522},{"c":77.66,"h":77.68,"l":77.646,"n":18,"o":77.665,"t":"2026-10-09T19:00:00Z","v":3319,"vw":77.664169},{"c":77.64,"h":77.65,"l":77.61,"n":16,"o":77.61,"t":"2026-10-09T19:15:00Z","v":5884,"vw":77.62559},{"c":77.6218,"h":77.6699,"l":77.6197,"n":277,"o":77.64,"t":"2026-10-09T19:30:00Z","v":51078,"vw":77.6435},{"c":77.49,"h":77.61,"l":77.46,"n":218,"o":77.61,"t":"2026-10-09T19:45:00Z","v":42216,"vw":77.520931},{"c":77.53,"h":77.53,"l":77.53,"n":6,"o":77.53,"t":"2026-10-09T20:00:00Z","v":389,"vw":77.53},{"c":77.52,"h":77.6,"l":77.52,"n":33,"o":77.6,"t":"2026-10-12T09:15:00Z","v":1694,"vw":77.575599},{"c":78.1,"h":78.1949,"l":77.77,"n":19,"o":77.77,"t":"2026-10-12T13:30:00Z","v":6741,"vw":77.824725},{"c":77.98,"h":78.105,"l":77.96,"n":17,"o":78.1,"t":"2026-10-12T13:45:00Z","v":3031,"vw":78.06159},{"c":78.15,"h":78.175,"l":78.04,"n":24,"o":78.07,"t":"2026-10-12T14:00:00Z","v":4170,"vw":78.133249},{"c":78.07,"h":78.16,"l":78.07,"n":7,"o":78.16,"t":"2026-10-12T14:15:00Z","v":1154,"vw":78.144545},{"c":77.98,"h":78.0544,"l":77.98,"n":4,"o":78.0544,"t":"2026-10-12T14:30:00Z","v":415,"vw":78.020873},{"c":77.94,"h":77.95,"l":77.94,"n":4,"o":77.95,"t":"2026-10-12T14:45:00Z","v":546,"vw":77.9475},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-12T15:00:00Z","v":100,"vw":78},{"c":78.0462,"h":78.05,"l":77.97,"n":35,"o":77.97,"t":"2026-10-12T15:15:00Z","v":3448,"vw":78.027737},{"c":78.035,"h":78.05,"l":78.035,"n":14,"o":78.04,"t":"2026-10-12T15:30:00Z","v":1627,"vw":78.038846},{"c":78.03,"h":78.03,"l":78.03,"n":5,"o":78.03,"t":"2026-10-12T15:45:00Z","v":254,"vw":78.03},{"c":78.05,"h":78.0986,"l":78.05,"n":13,"o":78.07,"t":"2026-10-12T16:00:00Z","v":1883,"vw":78.083243},{"c":78.05,"h":78.08,"l":78.02,"n":49,"o":78.0339,"t":"2026-10-12T16:15:00Z","v":10227,"vw":78.042986},{"c":78.07,"h":78.07,"l":78.04,"n":13,"o":78.05,"t":"2026-10-12T16:30:00Z","v":19831,"vw":78.049998},{"c":78.07,"h":78.12,"l":78.07,"n":9,"o":78.12,"t":"2026-10-12T16:45:00Z","v":834,"vw":78.086988},{"c":78.095,"h":78.105,"l":78.095,"n":3,"o":78.105,"t":"2026-10-12T17:00:00Z","v":1394,"vw":78.097984},{"c":78.06,"h":78.11,"l":78.06,"n":9,"o":78.11,"t":"2026-10-12T17:15:00Z","v":1081,"vw":78.082092},{"c":78.07,"h":78.0999,"l":78.06,"n":12,"o":78.0999,"t":"2026-10-12T17:30:00Z","v":3577,"vw":78.080566},{"c":78.12,"h":78.12,"l":78.06,"n":18,"o":78.07,"t":"2026-10-12T17:45:00Z","v":3371,"vw":78.087756},{"c":78.09,"h":78.12,"l":78.08,"n":13,"o":78.12,"t":"2026-10-12T18:00:00Z","v":1323,"vw":78.097829},{"c":78.06,"h":78.09,"l":78.06,"n":8,"o":78.09,"t":"2026-10-12T18:15:00Z","v":1178,"vw":78.07877},{"c":78.04,"h":78.04,"l":78.03,"n":10,"o":78.04,"t":"2026-10-12T18:30:00Z","v":2799,"vw":78.031581},{"c":78.06,"h":78.065,"l":78.04,"n":14,"o":78.05,"t":"2026-10-12T18:45:00Z","v":9853,"vw":78.049782},{"c":78.0527,"h":78.065,"l":78.04,"n":11,"o":78.04,"t":"2026-10-12T19:00:00Z","v":4820,"vw":78.043405},{"c":78.04,"h":78.0699,"l":78.02,"n":10,"o":78.0438,"t":"2026-10-12T19:15:00Z","v":2255,"vw":78.035125},{"c":78.05,"h":78.05,"l":78.04,"n":6,"o":78.05,"t":"2026-10-12T19:30:00Z","v":753,"vw":78.044667},{"c":78.155,"h":78.155,"l":78.075,"n":56,"o":78.075,"t":"2026-10-12T19:45:00Z","v":3949,"vw":78.109901},{"c":78.18,"h":78.18,"l":78.18,"n":5,"o":78.18,"t":"2026-10-12T20:00:00Z","v":460,"vw":78.18},{"c":78.71,"h":78.71,"l":78.5,"n":10,"o":78.5,"t":"2026-10-13T08:45:00Z","v":1966,"vw":78.519413},{"c":78.2,"h":78.2,"l":78.2,"n":7,"o":78.2,"t":"2026-10-13T09:00:00Z","v":374,"vw":78.2},{"c":78.19,"h":78.61,"l":78.1,"n":16,"o":78.1,"t":"2026-10-13T11:15:00Z","v":1487,"vw":78.237995},{"c":78.54,"h":78.54,"l":78.54,"n":1,"o":78.54,"t":"2026-10-13T11:45:00Z","v":480,"vw":78.54},{"c":78.79,"h":78.79,"l":78.79,"n":1,"o":78.79,"t":"2026-10-13T13:15:00Z","v":145,"vw":78.79},{"c":78.55,"h":78.67,"l":78.55,"n":7,"o":78.67,"t":"2026-10-13T13:30:00Z","v":4314,"vw":78.664133},{"c":78.1887,"h":78.2181,"l":78.1887,"n":2,"o":78.2181,"t":"2026-10-13T13:45:00Z","v":741,"vw":78.214053},{"c":78.02,"h":78.02,"l":77.81,"n":18,"o":77.87,"t":"2026-10-13T14:00:00Z","v":3068,"vw":77.859496},{"c":78.13,"h":78.13,"l":78.13,"n":7,"o":78.13,"t":"2026-10-13T14:15:00Z","v":257,"vw":78.13},{"c":78.22,"h":78.25,"l":78.22,"n":20,"o":78.23,"t":"2026-10-13T14:30:00Z","v":1995,"vw":78.230977},{"c":78.33,"h":78.36,"l":78.33,"n":6,"o":78.3583,"t":"2026-10-13T14:45:00Z","v":1139,"vw":78.353651},{"c":78.38,"h":78.41,"l":78.36,"n":14,"o":78.36,"t":"2026-10-13T15:15:00Z","v":1954,"vw":78.395864},{"c":78.38,"h":78.4499,"l":78.38,"n":25,"o":78.39,"t":"2026-10-13T15:30:00Z","v":2621,"vw":78.415329},{"c":78.325,"h":78.33,"l":78.325,"n":2,"o":78.33,"t":"2026-10-13T15:45:00Z","v":219,"vw":78.327283},{"c":78.22,"h":78.29,"l":78.22,"n":10,"o":78.29,"t":"2026-10-13T16:00:00Z","v":721,"vw":78.248333},{"c":78.2223,"h":78.245,"l":78.215,"n":3,"o":78.245,"t":"2026-10-13T16:15:00Z","v":424,"vw":78.225004},{"c":78.26,"h":78.27,"l":78.1777,"n":13,"o":78.1777,"t":"2026-10-13T16:30:00Z","v":3192,"vw":78.214974},{"c":78.31,"h":78.31,"l":78.29,"n":8,"o":78.29,"t":"2026-10-13T16:45:00Z","v":2032,"vw":78.295538},{"c":78.255,"h":78.3199,"l":78.255,"n":10,"o":78.3199,"t":"2026-10-13T17:00:00Z","v":2611,"vw":78.277656},{"c":78.254,"h":78.254,"l":78.254,"n":2,"o":78.254,"t":"2026-10-13T17:15:00Z","v":156,"vw":78.254},{"c":78.32,"h":78.32,"l":78.32,"n":4,"o":78.32,"t":"2026-10-13T17:30:00Z","v":129,"vw":78.32},{"c":78.24,"h":78.245,"l":78.24,"n":6,"o":78.245,"t":"2026-10-13T17:45:00Z","v":1478,"vw":78.241369},{"c":78.3,"h":78.3,"l":78.22,"n":7,"o":78.22,"t":"2026-10-13T18:00:00Z","v":3797,"vw":78.274873},{"c":78.26,"h":78.26,"l":78.26,"n":3,"o":78.26,"t":"2026-10-13T18:15:00Z","v":273,"vw":78.26},{"c":78.375,"h":78.375,"l":78.32,"n":6,"o":78.32,"t":"2026-10-13T18:30:00Z","v":1540,"vw":78.327928},{"c":78.37,"h":78.37,"l":78.3101,"n":6,"o":78.3584,"t":"2026-10-13T18:45:00Z","v":1489,"vw":78.331112},{"c":78.4089,"h":78.4089,"l":78.3814,"n":5,"o":78.3814,"t":"2026-10-13T19:00:00Z","v":1623,"vw":78.402935},{"c":78.32,"h":78.375,"l":78.315,"n":18,"o":78.375,"t":"2026-10-13T19:15:00Z","v":2921,"vw":78.339791},{"c":78.32,"h":78.32,"l":78.28,"n":30,"o":78.31,"t":"2026-10-13T19:30:00Z","v":6777,"vw":78.293851},{"c":78.24,"h":78.3,"l":78.23,"n":145,"o":78.3,"t":"2026-10-13T19:45:00Z","v":14765,"vw":78.243389},{"c":78.21,"h":78.21,"l":78.21,"n":5,"o":78.21,"t":"2026-10-13T20:00:00Z","v":531,"vw":78.21},{"c":77.985,"h":78.13,"l":77.91,"n":26,"o":77.91,"t":"2026-10-14T13:30:00Z","v":4730,"vw":78.007194},{"c":77.87,"h":77.93,"l":77.82,"n":27,"o":77.89,"t":"2026-10-14T13:45:00Z","v":2465,"vw":77.869127},{"c":77.9,"h":77.9,"l":77.765,"n":39,"o":77.88,"t":"2026-10-14T14:00:00Z","v":3632,"vw":77.829259},{"c":78.03,"h":78.03,"l":77.94,"n":38,"o":78.03,"t":"2026-10-14T14:15:00Z","v":5074,"vw":77.984896},{"c":77.96,"h":78.05,"l":77.93,"n":74,"o":78.02,"t":"2026-10-14T14:30:00Z","v":8713,"vw":77.968205},{"c":77.94,"h":78.05,"l":77.92,"n":85,"o":77.935,"t":"2026-10-14T14:45:00Z","v":14502,"vw":78.005431},{"c":78.03,"h":78.03,"l":77.91,"n":55,"o":77.945,"t":"2026-10-14T15:00:00Z","v":6660,"vw":77.952392},{"c":78.095,"h":78.1,"l":78.02,"n":23,"o":78.04,"t":"2026-10-14T15:15:00Z","v":2448,"vw":78.053607},{"c":78.11,"h":78.155,"l":78.075,"n":32,"o":78.085,"t":"2026-10-14T15:30:00Z","v":4560,"vw":78.130206},{"c":78.235,"h":78.235,"l":78.08,"n":15,"o":78.09,"t":"2026-10-14T15:45:00Z","v":2169,"vw":78.109},{"c":78.19,"h":78.24,"l":78.19,"n":21,"o":78.24,"t":"2026-10-14T16:00:00Z","v":2884,"vw":78.227222},{"c":78.235,"h":78.24,"l":78.125,"n":40,"o":78.2,"t":"2026-10-14T16:15:00Z","v":4312,"vw":78.185844},{"c":78.215,"h":78.28,"l":78.21,"n":49,"o":78.21,"t":"2026-10-14T16:30:00Z","v":4035,"vw":78.240588},{"c":78.19,"h":78.22,"l":78.17,"n":56,"o":78.21,"t":"2026-10-14T16:45:00Z","v":6736,"vw":78.193473},{"c":78.19,"h":78.24,"l":78.17,"n":55,"o":78.215,"t":"2026-10-14T17:00:00Z","v":6445,"vw":78.213758},{"c":78.24,"h":78.25,"l":78.2223,"n":8,"o":78.2223,"t":"2026-10-14T17:15:00Z","v":1399,"vw":78.236947},{"c":78.26,"h":78.3,"l":78.21,"n":73,"o":78.23,"t":"2026-10-14T17:30:00Z","v":7991,"vw":78.256195},{"c":78.23,"h":78.3,"l":78.23,"n":30,"o":78.275,"t":"2026-10-14T17:45:00Z","v":5586,"vw":78.269594},{"c":78.3077,"h":78.312,"l":78.26,"n":30,"o":78.26,"t":"2026-10-14T18:00:00Z","v":3176,"vw":78.295366},{"c":78.36,"h":78.37,"l":78.31,"n":17,"o":78.33,"t":"2026-10-14T18:15:00Z","v":3152,"vw":78.348266},{"c":78.4,"h":78.4,"l":78.35,"n":23,"o":78.38,"t":"2026-10-14T18:30:00Z","v":4265,"vw":78.387784},{"c":78.43,"h":78.43,"l":78.35,"n":71,"o":78.39,"t":"2026-10-14T18:45:00Z","v":12466,"vw":78.3805},{"c":78.45,"h":78.49,"l":78.41,"n":87,"o":78.42,"t":"2026-10-14T19:00:00Z","v":9925,"vw":78.421829},{"c":78.47,"h":78.495,"l":78.46,"n":28,"o":78.48,"t":"2026-10-14T19:15:00Z","v":6731,"vw":78.476546},{"c":78.54,"h":78.54,"l":78.47,"n":59,"o":78.515,"t":"2026-10-14T19:30:00Z","v":6448,"vw":78.505056},{"c":78.625,"h":78.64,"l":78.48,"n":139,"o":78.54,"t":"2026-10-14T19:45:00Z","v":28905,"vw":78.595639},{"c":78.65,"h":78.65,"l":78.65,"n":5,"o":78.65,"t":"2026-10-14T20:00:00Z","v":208,"vw":78.65},{"c":80.5122,"h":80.5122,"l":80.5122,"n":1,"o":80.5122,"t":"2026-10-15T12:00:00Z","v":250,"vw":80.5122},{"c":80.6493,"h":80.6493,"l":80.6493,"n":1,"o":80.6493,"t":"2026-10-15T12:45:00Z","v":100,"vw":80.6493},{"c":78.865,"h":79.35,"l":78.865,"n":18,"o":79.35,"t":"2026-10-15T13:30:00Z","v":2407,"vw":79.069383},{"c":78.905,"h":78.93,"l":78.83,"n":18,"o":78.83,"t":"2026-10-15T13:45:00Z","v":3630,"vw":78.902515},{"c":78.945,"h":78.96,"l":78.865,"n":22,"o":78.865,"t":"2026-10-15T14:00:00Z","v":10798,"vw":78.884906},{"c":78.97,"h":78.9999,"l":78.94,"n":20,"o":78.9999,"t":"2026-10-15T14:15:00Z","v":3421,"vw":78.982039},{"c":79.04,"h":79.12,"l":79,"n":31,"o":79.085,"t":"2026-10-15T14:30:00Z","v":7513,"vw":79.041455},{"c":79.025,"h":79.08,"l":78.9665,"n":27,"o":79.01,"t":"2026-10-15T14:45:00Z","v":3212,"vw":79.018372},{"c":78.965,"h":79.08,"l":78.965,"n":7,"o":79.08,"t":"2026-10-15T15:00:00Z","v":4697,"vw":78.975895},{"c":79.02,"h":79.03,"l":78.99,"n":15,"o":79.03,"t":"2026-10-15T15:15:00Z","v":1463,"vw":79.005808},{"c":79.06,"h":79.075,"l":79,"n":21,"o":79.05,"t":"2026-10-15T15:30:00Z","v":2890,"vw":79.046674},{"c":78.955,"h":79.07,"l":78.955,"n":17,"o":79.065,"t":"2026-10-15T15:45:00Z","v":2220,"vw":79.035666},{"c":78.955,"h":78.965,"l":78.905,"n":19,"o":78.94,"t":"2026-10-15T16:00:00Z","v":3105,"vw":78.938459},{"c":78.98,"h":78.98,"l":78.91,"n":11,"o":78.92,"t":"2026-10-15T16:15:00Z","v":964,"vw":78.926285},{"c":79.02,"h":79.04,"l":79.015,"n":14,"o":79.015,"t":"2026-10-15T16:30:00Z","v":1238,"vw":79.030437},{"c":78.98,"h":79.01,"l":78.98,"n":11,"o":79.01,"t":"2026-10-15T16:45:00Z","v":1237,"vw":78.995609},{"c":79.01,"h":79.01,"l":78.97,"n":12,"o":78.97,"t":"2026-10-15T17:00:00Z","v":1155,"vw":78.995181},{"c":79.04,"h":79.04,"l":79.02,"n":21,"o":79.04,"t":"2026-10-15T17:15:00Z","v":1917,"vw":79.032547},{"c":79.0101,"h":79.03,"l":79,"n":15,"o":79.01,"t":"2026-10-15T17:30:00Z","v":1155,"vw":79.013951},{"c":79.04,"h":79.05,"l":78.985,"n":22,"o":78.985,"t":"2026-10-15T17:45:00Z","v":2497,"vw":79.01838},{"c":79.03,"h":79.07,"l":79.03,"n":14,"o":79.06,"t":"2026-10-15T18:00:00Z","v":1424,"vw":79.043997},{"c":79,"h":79.035,"l":78.9901,"n":21,"o":79.035,"t":"2026-10-15T18:15:00Z","v":1564,"vw":79.009875},{"c":79,"h":79.04,"l":79,"n":44,"o":79,"t":"2026-10-15T18:30:00Z","v":5020,"vw":79.023034},{"c":78.94,"h":79.025,"l":78.94,"n":31,"o":79.01,"t":"2026-10-15T18:45:00Z","v":3898,"vw":78.982363},{"c":78.959,"h":78.97,"l":78.94,"n":11,"o":78.9599,"t":"2026-10-15T19:00:00Z","v":1070,"vw":78.958609},{"c":78.87,"h":78.94,"l":78.87,"n":35,"o":78.94,"t":"2026-10-15T19:15:00Z","v":3368,"vw":78.913518},{"c":78.88,"h":78.91,"l":78.85,"n":95,"o":78.86,"t":"2026-10-15T19:30:00Z","v":6824,"vw":78.881265},{"c":78.96,"h":78.96,"l":78.88,"n":127,"o":78.89,"t":"2026-10-15T19:45:00Z","v":9907,"vw":78.921531},{"c":78.92,"h":78.92,"l":78.92,"n":3,"o":78.92,"t":"2026-10-15T20:00:00Z","v":177,"vw":78.92},{"c":79.57,"h":79.57,"l":79.57,"n":1,"o":79.57,"t":"2026-10-16T13:15:00Z","v":166,"vw":79.57},{"c":79.83,"h":79.83,"l":79.56,"n":24,"o":79.56,"t":"2026-10-16T13:30:00Z","v":3813,"vw":79.657973},{"c":79.89,"h":79.89,"l":79.73,"n":16,"o":79.8,"t":"2026-10-16T13:45:00Z","v":686,"vw":79.8372},{"c":79.75,"h":79.87,"l":79.75,"n":30,"o":79.83,"t":"2026-10-16T14:00:00Z","v":1852,"vw":79.827698},{"c":79.75,"h":79.765,"l":79.67,"n":69,"o":79.695,"t":"2026-10-16T14:15:00Z","v":8024,"vw":79.73683},{"c":79.73,"h":79.795,"l":79.73,"n":14,"o":79.795,"t":"2026-10-16T14:30:00Z","v":2407,"vw":79.764484},{"c":79.84,"h":79.86,"l":79.76,"n":7,"o":79.76,"t":"2026-10-16T14:45:00Z","v":1516,"vw":79.834363},{"c":80,"h":80,"l":79.985,"n":12,"o":79.99,"t":"2026-10-16T15:00:00Z","v":1106,"vw":79.990556},{"c":79.91,"h":79.9999,"l":79.884,"n":8,"o":79.9999,"t":"2026-10-16T15:15:00Z","v":1192,"vw":79.91744},{"c":79.89,"h":79.89,"l":79.845,"n":12,"o":79.845,"t":"2026-10-16T15:30:00Z","v":620,"vw":79.868651},{"c":79.73,"h":79.835,"l":79.73,"n":10,"o":79.835,"t":"2026-10-16T15:45:00Z","v":1059,"vw":79.804265},{"c":79.7199,"h":79.72,"l":79.6547,"n":14,"o":79.705,"t":"2026-10-16T16:00:00Z","v":2927,"vw":79.715333},{"c":79.72,"h":79.72,"l":79.71,"n":7,"o":79.71,"t":"2026-10-16T16:15:00Z","v":1051,"vw":79.711054},{"c":79.655,"h":79.69,"l":79.65,"n":16,"o":79.69,"t":"2026-10-16T16:30:00Z","v":3773,"vw":79.662326},{"c":79.64,"h":79.675,"l":79.64,"n":3,"o":79.675,"t":"2026-10-16T16:45:00Z","v":611,"vw":79.646264},{"c":79.4954,"h":79.5,"l":79.47,"n":15,"o":79.5,"t":"2026-10-16T17:00:00Z","v":1376,"vw":79.490212},{"c":79.48,"h":79.52,"l":79.48,"n":5,"o":79.52,"t":"2026-10-16T17:15:00Z","v":1340,"vw":79.510769},{"c":79.6717,"h":79.6799,"l":79.6339,"n":31,"o":79.66,"t":"2026-10-16T17:30:00Z","v":3853,"vw":79.665897},{"c":79.584,"h":79.735,"l":79.584,"n":33,"o":79.735,"t":"2026-10-16T17:45:00Z","v":11500,"vw":79.625925},{"c":79.6,"h":79.6,"l":79.58,"n":4,"o":79.58,"t":"2026-10-16T18:00:00Z","v":1004,"vw":79.592},{"c":79.54,"h":79.61,"l":79.52,"n":8,"o":79.61,"t":"2026-10-16T18:15:00Z","v":716,"vw":79.563584},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-10-16T18:30:00Z","v":800,"vw":79.6},{"c":79.6,"h":79.675,"l":79.6,"n":11,"o":79.675,"t":"2026-10-16T18:45:00Z","v":2291,"vw":79.628856},{"c":79.665,"h":79.68,"l":79.63,"n":8,"o":79.65,"t":"2026-10-16T19:00:00Z","v":642,"vw":79.656883},{"c":79.58,"h":79.69,"l":79.58,"n":18,"o":79.69,"t":"2026-10-16T19:15:00Z","v":1987,"vw":79.613361},{"c":79.56,"h":79.61,"l":79.5501,"n":21,"o":79.61,"t":"2026-10-16T19:30:00Z","v":2097,"vw":79.57684},{"c":79.73,"h":79.75,"l":79.5965,"n":169,"o":79.5965,"t":"2026-10-16T19:45:00Z","v":23939,"vw":79.713913},{"c":79.69,"h":79.69,"l":79.69,"n":4,"o":79.69,"t":"2026-10-16T20:00:00Z","v":126,"vw":79.69},{"c":79.57,"h":79.6199,"l":79.275,"n":30,"o":79.41,"t":"2026-10-19T13:30:00Z","v":3561,"vw":79.465457},{"c":79.58,"h":79.58,"l":79.51,"n":15,"o":79.535,"t":"2026-10-19T13:45:00Z","v":1237,"vw":79.548095},{"c":79.495,"h":79.54,"l":79.42,"n":29,"o":79.51,"t":"2026-10-19T14:00:00Z","v":2818,"vw":79.496837},{"c":79.305,"h":79.51,"l":79.305,"n":60,"o":79.51,"t":"2026-10-19T14:15:00Z","v":6546,"vw":79.404204},{"c":79.235,"h":79.33,"l":79.215,"n":37,"o":79.32,"t":"2026-10-19T14:30:00Z","v":3529,"vw":79.274118},{"c":79.13,"h":79.17,"l":79.085,"n":11,"o":79.135,"t":"2026-10-19T14:45:00Z","v":898,"vw":79.1275},{"c":79.21,"h":79.245,"l":79.17,"n":42,"o":79.24,"t":"2026-10-19T15:00:00Z","v":6412,"vw":79.215315},{"c":79.21,"h":79.26,"l":79.2,"n":44,"o":79.2,"t":"2026-10-19T15:15:00Z","v":3045,"vw":79.245113},{"c":79.15,"h":79.23,"l":79.15,"n":52,"o":79.23,"t":"2026-10-19T15:30:00Z","v":5941,"vw":79.194696},{"c":79.11,"h":79.16,"l":79.11,"n":21,"o":79.15,"t":"2026-10-19T15:45:00Z","v":3065,"vw":79.130608},{"c":78.99,"h":79.13,"l":78.9701,"n":31,"o":79.13,"t":"2026-10-19T16:00:00Z","v":3481,"vw":79.059786},{"c":79.02,"h":79.03,"l":79.01,"n":15,"o":79.01,"t":"2026-10-19T16:15:00Z","v":932,"vw":79.017593},{"c":79.0499,"h":79.0499,"l":79.03,"n":20,"o":79.04,"t":"2026-10-19T16:30:00Z","v":1759,"vw":79.040148},{"c":79.09,"h":79.09,"l":79.015,"n":11,"o":79.015,"t":"2026-10-19T16:45:00Z","v":799,"vw":79.046803},{"c":79.08,"h":79.08,"l":79.055,"n":37,"o":79.065,"t":"2026-10-19T17:00:00Z","v":4403,"vw":79.061686},{"c":79.075,"h":79.105,"l":79.07,"n":63,"o":79.09,"t":"2026-10-19T17:15:00Z","v":6935,"vw":79.082211},{"c":79.11,"h":79.11,"l":79.075,"n":26,"o":79.09,"t":"2026-10-19T17:30:00Z","v":2386,"vw":79.088184},{"c":79.16,"h":79.16,"l":79.12,"n":35,"o":79.12,"t":"2026-10-19T17:45:00Z","v":3272,"vw":79.134347},{"c":79.18,"h":79.18,"l":79.1196,"n":28,"o":79.14,"t":"2026-10-19T18:00:00Z","v":3352,"vw":79.141965},{"c":79.13,"h":79.19,"l":79.125,"n":45,"o":79.18,"t":"2026-10-19T18:15:00Z","v":6027,"vw":79.1511},{"c":79.085,"h":79.12,"l":79.075,"n":48,"o":79.12,"t":"2026-10-19T18:30:00Z","v":6734,"vw":79.097368},{"c":79.115,"h":79.14,"l":79.11,"n":43,"o":79.12,"t":"2026-10-19T18:45:00Z","v":5575,"vw":79.121134},{"c":79.11,"h":79.14,"l":79.07,"n":12,"o":79.13,"t":"2026-10-19T19:00:00Z","v":1000,"vw":79.113654},{"c":79.05,"h":79.11,"l":79.05,"n":54,"o":79.09,"t":"2026-10-19T19:15:00Z","v":5239,"vw":79.086029},{"c":79.08,"h":79.08,"l":79.01,"n":71,"o":79.045,"t":"2026-10-19T19:30:00Z","v":11444,"vw":79.03839},{"c":78.955,"h":79.0699,"l":78.955,"n":122,"o":79.06,"t":"2026-10-19T19:45:00Z","v":14717,"vw":78.990145},{"c":78.99,"h":78.99,"l":78.99,"n":6,"o":78.99,"t":"2026-10-19T20:00:00Z","v":207,"vw":78.99},{"c":79.66,"h":79.66,"l":79.33,"n":43,"o":79.33,"t":"2026-10-20T13:30:00Z","v":6658,"vw":79.556038},{"c":79.7,"h":79.7,"l":79.64,"n":30,"o":79.64,"t":"2026-10-20T13:45:00Z","v":3144,"vw":79.667702},{"c":79.62,"h":79.74,"l":79.62,"n":19,"o":79.74,"t":"2026-10-20T14:00:00Z","v":1893,"vw":79.644186},{"c":79.6,"h":79.695,"l":79.6,"n":24,"o":79.655,"t":"2026-10-20T14:15:00Z","v":3048,"vw":79.662492},{"c":79.63,"h":79.63,"l":79.55,"n":23,"o":79.61,"t":"2026-10-20T14:30:00Z","v":4387,"vw":79.588554},{"c":79.7,"h":79.7,"l":79.625,"n":17,"o":79.625,"t":"2026-10-20T14:45:00Z","v":2640,"vw":79.676063},{"c":79.54,"h":79.68,"l":79.54,"n":24,"o":79.68,"t":"2026-10-20T15:00:00Z","v":2506,"vw":79.597813},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-10-20T15:15:00Z","v":828,"vw":79.6},{"c":79.5934,"h":79.5934,"l":79.5397,"n":10,"o":79.54,"t":"2026-10-20T15:30:00Z","v":5113,"vw":79.55685},{"c":79.58,"h":79.58,"l":79.58,"n":1,"o":79.58,"t":"2026-10-20T15:45:00Z","v":500,"vw":79.58},{"c":79.58,"h":79.6,"l":79.58,"n":9,"o":79.588,"t":"2026-10-20T16:00:00Z","v":4184,"vw":79.590311},{"c":79.57,"h":79.5999,"l":79.55,"n":7,"o":79.5999,"t":"2026-10-20T16:15:00Z","v":3418,"vw":79.579082},{"c":79.61,"h":79.61,"l":79.58,"n":6,"o":79.595,"t":"2026-10-20T16:30:00Z","v":771,"vw":79.593926},{"c":79.65,"h":79.65,"l":79.61,"n":5,"o":79.62,"t":"2026-10-20T16:45:00Z","v":1242,"vw":79.639533},{"c":79.56,"h":79.57,"l":79.545,"n":6,"o":79.545,"t":"2026-10-20T17:00:00Z","v":2822,"vw":79.563225},{"c":79.58,"h":79.62,"l":79.56,"n":9,"o":79.565,"t":"2026-10-20T17:15:00Z","v":3130,"vw":79.575969},{"c":79.6299,"h":79.63,"l":79.58,"n":16,"o":79.61,"t":"2026-10-20T17:30:00Z","v":2863,"vw":79.601233},{"c":79.66,"h":79.7,"l":79.66,"n":128,"o":79.66,"t":"2026-10-20T17:45:00Z","v":14636,"vw":79.672699},{"c":79.65,"h":79.69,"l":79.65,"n":8,"o":79.67,"t":"2026-10-20T18:00:00Z","v":1408,"vw":79.669286},{"c":79.62,"h":79.63,"l":79.62,"n":8,"o":79.63,"t":"2026-10-20T18:15:00Z","v":2347,"vw":79.623351},{"c":79.62,"h":79.68,"l":79.62,"n":29,"o":79.62,"t":"2026-10-20T18:30:00Z","v":4710,"vw":79.645065},{"c":79.61,"h":79.62,"l":79.6,"n":19,"o":79.62,"t":"2026-10-20T18:45:00Z","v":5422,"vw":79.603305},{"c":79.58,"h":79.645,"l":79.58,"n":25,"o":79.645,"t":"2026-10-20T19:00:00Z","v":3273,"vw":79.615004},{"c":79.62,"h":79.62,"l":79.5695,"n":29,"o":79.5861,"t":"2026-10-20T19:15:00Z","v":4071,"vw":79.591394},{"c":79.68,"h":79.68,"l":79.61,"n":25,"o":79.6199,"t":"2026-10-20T19:30:00Z","v":3135,"vw":79.633468},{"c":79.78,"h":79.78,"l":79.7,"n":161,"o":79.7,"t":"2026-10-20T19:45:00Z","v":25286,"vw":79.743647},{"c":79.75,"h":79.75,"l":79.75,"n":2,"o":79.75,"t":"2026-10-20T20:00:00Z","v":195,"vw":79.75},{"c":79.495,"h":79.6,"l":79.495,"n":15,"o":79.6,"t":"2026-10-21T13:30:00Z","v":3306,"vw":79.569561},{"c":79.6667,"h":79.6667,"l":79.6667,"n":3,"o":79.6667,"t":"2026-10-21T13:45:00Z","v":260,"vw":79.6667},{"c":79.56,"h":79.63,"l":79.52,"n":11,"o":79.63,"t":"2026-10-21T14:00:00Z","v":3713,"vw":79.553307},{"c":79.4827,"h":79.4827,"l":79.4827,"n":2,"o":79.4827,"t":"2026-10-21T14:15:00Z","v":2500,"vw":79.4827},{"c":79.645,"h":79.645,"l":79.61,"n":6,"o":79.62,"t":"2026-10-21T14:30:00Z","v":1035,"vw":79.638651},{"c":79.6058,"h":79.67,"l":79.6,"n":19,"o":79.67,"t":"2026-10-21T14:45:00Z","v":3702,"vw":79.615495},{"c":79.6,"h":79.6,"l":79.56,"n":5,"o":79.57,"t":"2026-10-21T15:00:00Z","v":1200,"vw":79.565998},{"c":79.56,"h":79.59,"l":79.56,"n":7,"o":79.585,"t":"2026-10-21T15:15:00Z","v":800,"vw":79.574968},{"c":79.58,"h":79.58,"l":79.568,"n":10,"o":79.568,"t":"2026-10-21T15:30:00Z","v":2064,"vw":79.576877},{"c":79.6,"h":79.6,"l":79.58,"n":13,"o":79.58,"t":"2026-10-21T15:45:00Z","v":2229,"vw":79.585181},{"c":79.6,"h":79.6,"l":79.58,"n":3,"o":79.58,"t":"2026-10-21T16:00:00Z","v":508,"vw":79.586547},{"c":79.64,"h":79.67,"l":79.625,"n":20,"o":79.625,"t":"2026-10-21T16:15:00Z","v":2941,"vw":79.656589},{"c":79.56,"h":79.62,"l":79.56,"n":7,"o":79.62,"t":"2026-10-21T16:30:00Z","v":1027,"vw":79.583938},{"c":79.55,"h":79.55,"l":79.55,"n":3,"o":79.55,"t":"2026-10-21T16:45:00Z","v":726,"vw":79.55},{"c":79.63,"h":79.64,"l":79.6266,"n":5,"o":79.6266,"t":"2026-10-21T17:00:00Z","v":1280,"vw":79.635035},{"c":79.68,"h":79.68,"l":79.65,"n":30,"o":79.67,"t":"2026-10-21T17:15:00Z","v":6370,"vw":79.662984},{"c":79.67,"h":79.7,"l":79.67,"n":12,"o":79.68,"t":"2026-10-21T17:30:00Z","v":2795,"vw":79.682912},{"c":79.68,"h":79.705,"l":79.648,"n":19,"o":79.67,"t":"2026-10-21T17:45:00Z","v":2549,"vw":79.676785},{"c":79.7,"h":79.7,"l":79.65,"n":26,"o":79.7,"t":"2026-10-21T18:00:00Z","v":6665,"vw":79.681777},{"c":79.72,"h":79.72,"l":79.68,"n":16,"o":79.71,"t":"2026-10-21T18:15:00Z","v":3018,"vw":79.700182},{"c":79.75,"h":79.755,"l":79.69,"n":20,"o":79.69,"t":"2026-10-21T18:30:00Z","v":3617,"vw":79.731093},{"c":79.76,"h":79.78,"l":79.7551,"n":28,"o":79.7551,"t":"2026-10-21T18:45:00Z","v":4326,"vw":79.766246},{"c":79.72,"h":79.74,"l":79.67,"n":85,"o":79.73,"t":"2026-10-21T19:00:00Z","v":25945,"vw":79.704973},{"c":79.71,"h":79.76,"l":79.6628,"n":87,"o":79.72,"t":"2026-10-21T19:15:00Z","v":22234,"vw":79.704298},{"c":79.7,"h":79.7,"l":79.62,"n":79,"o":79.69,"t":"2026-10-21T19:30:00Z","v":22851,"vw":79.669375},{"c":79.7,"h":79.77,"l":79.68,"n":109,"o":79.69,"t":"2026-10-21T19:45:00Z","v":21852,"vw":79.710556},{"c":79.73,"h":79.73,"l":79.73,"n":5,"o":79.73,"t":"2026-10-21T20:00:00Z","v":4721,"vw":79.73},{"c":79.89,"h":80.001,"l":79.67,"n":52,"o":79.72,"t":"2026-10-22T13:30:00Z","v":20039,"vw":79.808124},{"c":79.88,"h":79.964,"l":79.88,"n":29,"o":79.94,"t":"2026-10-22T13:45:00Z","v":7383,"vw":79.932837},{"c":79.9083,"h":79.995,"l":79.88,"n":38,"o":79.995,"t":"2026-10-22T14:00:00Z","v":16050,"vw":79.933328},{"c":79.95,"h":80,"l":79.93,"n":23,"o":79.93,"t":"2026-10-22T14:15:00Z","v":7996,"vw":79.954384},{"c":79.605,"h":79.6751,"l":79.57,"n":19,"o":79.6751,"t":"2026-10-22T14:30:00Z","v":7911,"vw":79.619411},{"c":79.65,"h":79.69,"l":79.62,"n":21,"o":79.65,"t":"2026-10-22T14:45:00Z","v":8272,"vw":79.645756},{"c":79.68,"h":79.715,"l":79.655,"n":7,"o":79.655,"t":"2026-10-22T15:00:00Z","v":1630,"vw":79.683937},{"c":79.58,"h":79.7,"l":79.58,"n":44,"o":79.64,"t":"2026-10-22T15:15:00Z","v":10068,"vw":79.615451},{"c":79.63,"h":79.63,"l":79.57,"n":53,"o":79.57,"t":"2026-10-22T15:30:00Z","v":6643,"vw":79.609242},{"c":79.88,"h":79.89,"l":79.7864,"n":8,"o":79.7864,"t":"2026-10-22T15:45:00Z","v":1779,"vw":79.841237},{"c":79.86,"h":79.86,"l":79.86,"n":1,"o":79.86,"t":"2026-10-22T16:00:00Z","v":600,"vw":79.86},{"c":79.97,"h":79.97,"l":79.9,"n":10,"o":79.9,"t":"2026-10-22T16:15:00Z","v":1526,"vw":79.945694},{"c":79.99,"h":79.99,"l":79.9599,"n":4,"o":79.97,"t":"2026-10-22T16:30:00Z","v":1669,"vw":79.967136},{"c":80.03,"h":80.03,"l":79.9601,"n":7,"o":79.9601,"t":"2026-10-22T16:45:00Z","v":1485,"vw":80.003796},{"c":79.96,"h":80.11,"l":79.96,"n":6,"o":80.11,"t":"2026-10-22T17:00:00Z","v":1945,"vw":80.064386},{"c":80.05,"h":80.05,"l":79.92,"n":8,"o":79.96,"t":"2026-10-22T17:15:00Z","v":3174,"vw":79.969429},{"c":80.06,"h":80.1,"l":80.06,"n":5,"o":80.1,"t":"2026-10-22T17:30:00Z","v":1038,"vw":80.069614},{"c":80.04,"h":80.08,"l":80.04,"n":15,"o":80.06,"t":"2026-10-22T17:45:00Z","v":2153,"vw":80.053417},{"c":80.13,"h":80.13,"l":80.05,"n":57,"o":80.1,"t":"2026-10-22T18:00:00Z","v":7028,"vw":80.092832},{"c":80.16,"h":80.18,"l":80.145,"n":17,"o":80.16,"t":"2026-10-22T18:15:00Z","v":4749,"vw":80.160564},{"c":80.13,"h":80.16,"l":80.105,"n":23,"o":80.125,"t":"2026-10-22T18:30:00Z","v":2843,"vw":80.126014},{"c":80.23,"h":80.23,"l":80.18,"n":15,"o":80.2,"t":"2026-10-22T18:45:00Z","v":1869,"vw":80.194688},{"c":80.28,"h":80.29,"l":80.19,"n":43,"o":80.205,"t":"2026-10-22T19:00:00Z","v":8278,"vw":80.226415},{"c":80.215,"h":80.26,"l":80.215,"n":20,"o":80.22,"t":"2026-10-22T19:15:00Z","v":2106,"vw":80.234053},{"c":80.295,"h":80.3,"l":80.22,"n":128,"o":80.24,"t":"2026-10-22T19:30:00Z","v":15984,"vw":80.260722},{"c":80.33,"h":80.37,"l":80.23,"n":185,"o":80.29,"t":"2026-10-22T19:45:00Z","v":11852,"vw":80.294386},{"c":80.29,"h":80.29,"l":80.29,"n":4,"o":80.29,"t":"2026-10-22T20:00:00Z","v":2762,"vw":80.29},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-22T22:00:00Z","v":400,"vw":80.3},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-23T11:15:00Z","v":2000,"vw":80},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-23T11:30:00Z","v":6400,"vw":80},{"c":79.7226,"h":79.76,"l":79.62,"n":33,"o":79.76,"t":"2026-10-23T13:30:00Z","v":14203,"vw":79.717513},{"c":79.815,"h":79.9,"l":79.8,"n":13,"o":79.8,"t":"2026-10-23T13:45:00Z","v":1252,"vw":79.855585},{"c":79.64,"h":79.785,"l":79.63,"n":17,"o":79.785,"t":"2026-10-23T14:00:00Z","v":3656,"vw":79.733901},{"c":79.57,"h":79.64,"l":79.52,"n":44,"o":79.64,"t":"2026-10-23T14:15:00Z","v":6223,"vw":79.590228},{"c":79.75,"h":79.75,"l":79.54,"n":21,"o":79.55,"t":"2026-10-23T14:30:00Z","v":2782,"vw":79.61978},{"c":79.85,"h":79.87,"l":79.84,"n":12,"o":79.86,"t":"2026-10-23T14:45:00Z","v":4723,"vw":79.852283},{"c":79.945,"h":79.945,"l":79.88,"n":6,"o":79.9238,"t":"2026-10-23T15:00:00Z","v":494,"vw":79.910795},{"c":80.1,"h":80.1,"l":79.98,"n":4,"o":79.98,"t":"2026-10-23T15:15:00Z","v":942,"vw":80.051159},{"c":80.07,"h":80.09,"l":80.07,"n":78,"o":80.08,"t":"2026-10-23T15:30:00Z","v":8476,"vw":80.074797},{"c":79.9901,"h":80.035,"l":79.9901,"n":12,"o":80.035,"t":"2026-10-23T15:45:00Z","v":6470,"vw":79.99376},{"c":79.99,"h":80.015,"l":79.94,"n":21,"o":79.95,"t":"2026-10-23T16:00:00Z","v":2861,"vw":79.956634},{"c":80.02,"h":80.04,"l":80.02,"n":5,"o":80.02,"t":"2026-10-23T16:15:00Z","v":761,"vw":80.023161},{"c":80.06,"h":80.06,"l":80.01,"n":23,"o":80.01,"t":"2026-10-23T16:30:00Z","v":1411,"vw":80.031032},{"c":79.92,"h":80.06,"l":79.91,"n":24,"o":80.05,"t":"2026-10-23T16:45:00Z","v":2307,"vw":79.984095},{"c":79.835,"h":79.835,"l":79.835,"n":4,"o":79.835,"t":"2026-10-23T17:00:00Z","v":199,"vw":79.835},{"c":79.7099,"h":79.7099,"l":79.7099,"n":1,"o":79.7099,"t":"2026-10-23T17:15:00Z","v":205,"vw":79.7099},{"c":79.72,"h":79.74,"l":79.72,"n":4,"o":79.74,"t":"2026-10-23T17:30:00Z","v":3017,"vw":79.737221},{"c":79.7698,"h":79.78,"l":79.765,"n":7,"o":79.765,"t":"2026-10-23T17:45:00Z","v":727,"vw":79.769887},{"c":79.81,"h":79.81,"l":79.807,"n":6,"o":79.807,"t":"2026-10-23T18:00:00Z","v":536,"vw":79.808267}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}