{"symbol":"ROBO","url":"https://intraalpha.com/companies/ROBO","capturedAt":"2026-10-23T02:57:52.879Z","state":"ready","quote":{"symbol":"ROBO","last_price":74.84,"prev_close":77.55,"regular_close":74.84,"change":-2.71,"change_pct":-3.4945,"regular_change":-2.71,"regular_change_pct":-3.4945,"extended_change":0,"extended_change_pct":0,"bid":74,"ask":75.9,"bid_size":100,"ask_size":200,"volume":140066,"vwap":74.951757,"open":75.71,"high":76,"low":74.42,"close":74.84,"trade_count":2619,"last_trade_at":"2026-10-23T00:00:00.112359626Z","last_quote_at":"2026-10-22T23:05:48.13942144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000000,"net_expense_ratio":0.0095,"portfolio_turnover":0.35,"dividend_yield":0.0002,"inception_date":"2013-10-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:52.562323+00:00"},"optionObservedAt":"2026-10-22T19:55:01.211Z","bars":[{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-16T13:00:00Z","v":125,"vw":78.4},{"c":77.1,"h":77.42,"l":77.1,"n":69,"o":77.42,"t":"2026-10-16T13:30:00Z","v":2473,"vw":77.383118},{"c":77.135,"h":77.135,"l":77.135,"n":12,"o":77.135,"t":"2026-10-16T13:45:00Z","v":378,"vw":77.135},{"c":76.88,"h":76.9483,"l":76.88,"n":11,"o":76.9483,"t":"2026-10-16T13:50:00Z","v":927,"vw":76.925533},{"c":76.8557,"h":77.04,"l":76.7101,"n":192,"o":76.965,"t":"2026-10-16T13:55:00Z","v":31487,"vw":76.818277},{"c":76.855,"h":76.9,"l":76.855,"n":11,"o":76.9,"t":"2026-10-16T14:05:00Z","v":308,"vw":76.8775},{"c":76.89,"h":76.89,"l":76.715,"n":29,"o":76.715,"t":"2026-10-16T14:10:00Z","v":1274,"vw":76.829306},{"c":76.84,"h":76.91,"l":76.8015,"n":9,"o":76.8015,"t":"2026-10-16T14:20:00Z","v":1031,"vw":76.821975},{"c":76.82,"h":76.82,"l":76.82,"n":3,"o":76.82,"t":"2026-10-16T14:25:00Z","v":302,"vw":76.82},{"c":76.79,"h":76.89,"l":76.79,"n":14,"o":76.8,"t":"2026-10-16T14:30:00Z","v":1366,"vw":76.842329},{"c":76.94,"h":76.94,"l":76.93,"n":8,"o":76.93,"t":"2026-10-16T14:35:00Z","v":1407,"vw":76.939267},{"c":76.93,"h":76.93,"l":76.93,"n":7,"o":76.93,"t":"2026-10-16T14:40:00Z","v":123,"vw":76.93},{"c":77.065,"h":77.065,"l":76.894,"n":16,"o":76.96,"t":"2026-10-16T14:45:00Z","v":6026,"vw":76.948511},{"c":76.9,"h":76.91,"l":76.88,"n":28,"o":76.9,"t":"2026-10-16T14:55:00Z","v":2372,"vw":76.905498},{"c":76.8,"h":76.8,"l":76.8,"n":7,"o":76.8,"t":"2026-10-16T15:00:00Z","v":110,"vw":76.8},{"c":76.3,"h":76.61,"l":76.3,"n":31,"o":76.61,"t":"2026-10-16T15:05:00Z","v":1917,"vw":76.565083},{"c":76.35,"h":76.37,"l":76.25,"n":9,"o":76.305,"t":"2026-10-16T15:10:00Z","v":708,"vw":76.335833},{"c":76.28,"h":76.39,"l":76.28,"n":12,"o":76.37,"t":"2026-10-16T15:15:00Z","v":848,"vw":76.363335},{"c":76.2701,"h":76.33,"l":76.22,"n":32,"o":76.3101,"t":"2026-10-16T15:20:00Z","v":3787,"vw":76.283642},{"c":76.28,"h":76.295,"l":76.28,"n":11,"o":76.295,"t":"2026-10-16T15:25:00Z","v":498,"vw":76.285},{"c":76.44,"h":76.45,"l":76.34,"n":18,"o":76.4,"t":"2026-10-16T15:30:00Z","v":779,"vw":76.410035},{"c":76.34,"h":76.34,"l":76.34,"n":9,"o":76.34,"t":"2026-10-16T15:35:00Z","v":323,"vw":76.34},{"c":76.345,"h":76.37,"l":76.345,"n":17,"o":76.37,"t":"2026-10-16T15:40:00Z","v":546,"vw":76.361917},{"c":76.335,"h":76.335,"l":76.2625,"n":14,"o":76.2625,"t":"2026-10-16T15:45:00Z","v":1565,"vw":76.27869},{"c":76.0103,"h":76.115,"l":76.01,"n":17,"o":76.01,"t":"2026-10-16T15:55:00Z","v":942,"vw":76.023353},{"c":76.01,"h":76.01,"l":76,"n":68,"o":76.01,"t":"2026-10-16T16:00:00Z","v":3908,"vw":76.008803},{"c":75.995,"h":75.995,"l":75.995,"n":5,"o":75.995,"t":"2026-10-16T16:05:00Z","v":203,"vw":75.995},{"c":76.1,"h":76.1,"l":75.99,"n":20,"o":75.99,"t":"2026-10-16T16:10:00Z","v":1107,"vw":76.069877},{"c":76.2,"h":76.2,"l":76.1,"n":8,"o":76.195,"t":"2026-10-16T16:15:00Z","v":436,"vw":76.14875},{"c":76.0551,"h":76.0551,"l":75.88,"n":2,"o":75.88,"t":"2026-10-16T16:20:00Z","v":365,"vw":75.995134},{"c":76.045,"h":76.195,"l":75.88,"n":18,"o":76.045,"t":"2026-10-16T16:25:00Z","v":1813,"vw":75.974041},{"c":76,"h":76.12,"l":75.91,"n":21,"o":76.045,"t":"2026-10-16T16:30:00Z","v":1453,"vw":76.031439},{"c":75.88,"h":76,"l":75.88,"n":16,"o":76,"t":"2026-10-16T16:35:00Z","v":795,"vw":75.901667},{"c":76.02,"h":76.02,"l":75.99,"n":8,"o":75.99,"t":"2026-10-16T16:40:00Z","v":613,"vw":76.008333},{"c":75.97,"h":76.065,"l":75.8096,"n":20,"o":76.065,"t":"2026-10-16T16:45:00Z","v":1476,"vw":75.913127},{"c":76,"h":76.065,"l":75.81,"n":25,"o":76.065,"t":"2026-10-16T16:50:00Z","v":892,"vw":75.939167},{"c":75.8,"h":75.8,"l":75.8,"n":14,"o":75.8,"t":"2026-10-16T16:55:00Z","v":679,"vw":75.8},{"c":75.8,"h":76.075,"l":75.8,"n":83,"o":76,"t":"2026-10-16T17:00:00Z","v":2733,"vw":75.926364},{"c":75.86,"h":75.875,"l":75.78,"n":15,"o":75.875,"t":"2026-10-16T17:05:00Z","v":777,"vw":75.839975},{"c":75.52,"h":75.7164,"l":75.52,"n":8,"o":75.7164,"t":"2026-10-16T17:10:00Z","v":604,"vw":75.595182},{"c":75.565,"h":75.645,"l":75.565,"n":13,"o":75.615,"t":"2026-10-16T17:15:00Z","v":683,"vw":75.611},{"c":75.585,"h":75.6303,"l":75.53,"n":38,"o":75.612,"t":"2026-10-16T17:20:00Z","v":3364,"vw":75.601494},{"c":75.695,"h":75.695,"l":75.55,"n":39,"o":75.59,"t":"2026-10-16T17:25:00Z","v":2065,"vw":75.627955},{"c":75.54,"h":75.8222,"l":75.54,"n":40,"o":75.71,"t":"2026-10-16T17:30:00Z","v":2163,"vw":75.720424},{"c":75.715,"h":75.79,"l":75.6275,"n":18,"o":75.7025,"t":"2026-10-16T17:35:00Z","v":953,"vw":75.704671},{"c":75.895,"h":75.99,"l":75.6,"n":53,"o":75.7114,"t":"2026-10-16T17:40:00Z","v":24031,"vw":75.858169},{"c":75.885,"h":75.97,"l":75.765,"n":40,"o":75.885,"t":"2026-10-16T17:45:00Z","v":1551,"vw":75.832003},{"c":75.72,"h":75.82,"l":75.72,"n":132,"o":75.74,"t":"2026-10-16T17:50:00Z","v":1599,"vw":75.749457},{"c":75.69,"h":75.71,"l":75.63,"n":21,"o":75.71,"t":"2026-10-16T17:55:00Z","v":708,"vw":75.67827},{"c":75.48,"h":75.74,"l":75.48,"n":44,"o":75.63,"t":"2026-10-16T18:00:00Z","v":2736,"vw":75.584503},{"c":75.56,"h":75.56,"l":75.49,"n":13,"o":75.49,"t":"2026-10-16T18:05:00Z","v":627,"vw":75.5425},{"c":75.67,"h":75.67,"l":75.67,"n":9,"o":75.67,"t":"2026-10-16T18:10:00Z","v":233,"vw":75.67},{"c":75.4525,"h":75.63,"l":75.415,"n":27,"o":75.63,"t":"2026-10-16T18:15:00Z","v":956,"vw":75.540271},{"c":75.455,"h":75.455,"l":75.4,"n":67,"o":75.4001,"t":"2026-10-16T18:20:00Z","v":1938,"vw":75.439793},{"c":75.405,"h":75.405,"l":75.405,"n":7,"o":75.405,"t":"2026-10-16T18:25:00Z","v":319,"vw":75.405},{"c":75.53,"h":75.53,"l":75.415,"n":34,"o":75.42,"t":"2026-10-16T18:30:00Z","v":1881,"vw":75.446031},{"c":75.6199,"h":75.6199,"l":75.2801,"n":83,"o":75.555,"t":"2026-10-16T18:35:00Z","v":2979,"vw":75.356848},{"c":75.4151,"h":75.53,"l":75.415,"n":140,"o":75.4536,"t":"2026-10-16T18:40:00Z","v":1585,"vw":75.465311},{"c":75.315,"h":75.41,"l":75.315,"n":9,"o":75.41,"t":"2026-10-16T18:45:00Z","v":378,"vw":75.380769},{"c":75.3878,"h":75.3878,"l":75.3878,"n":4,"o":75.3878,"t":"2026-10-16T18:50:00Z","v":122,"vw":75.3878},{"c":75.36,"h":75.36,"l":75.31,"n":22,"o":75.31,"t":"2026-10-16T18:55:00Z","v":1869,"vw":75.320968},{"c":75.35,"h":75.37,"l":75.32,"n":25,"o":75.37,"t":"2026-10-16T19:00:00Z","v":907,"vw":75.345935},{"c":75.26,"h":75.31,"l":75.1675,"n":139,"o":75.28,"t":"2026-10-16T19:05:00Z","v":4475,"vw":75.248823},{"c":75.4,"h":75.4,"l":75.39,"n":28,"o":75.4,"t":"2026-10-16T19:10:00Z","v":588,"vw":75.397375},{"c":75.44,"h":75.445,"l":75.43,"n":29,"o":75.445,"t":"2026-10-16T19:15:00Z","v":929,"vw":75.438333},{"c":75.49,"h":75.54,"l":75.475,"n":19,"o":75.4901,"t":"2026-10-16T19:20:00Z","v":1174,"vw":75.492509},{"c":75.385,"h":75.5353,"l":75.365,"n":17,"o":75.5353,"t":"2026-10-16T19:25:00Z","v":1400,"vw":75.4851},{"c":75.37,"h":75.5899,"l":75.37,"n":54,"o":75.51,"t":"2026-10-16T19:30:00Z","v":1814,"vw":75.460049},{"c":75.334,"h":75.35,"l":75.334,"n":22,"o":75.35,"t":"2026-10-16T19:35:00Z","v":1244,"vw":75.339815},{"c":75.26,"h":75.403,"l":75.26,"n":23,"o":75.403,"t":"2026-10-16T19:40:00Z","v":1647,"vw":75.293077},{"c":75.3608,"h":75.39,"l":75.33,"n":17,"o":75.39,"t":"2026-10-16T19:45:00Z","v":753,"vw":75.368887},{"c":75.4,"h":75.41,"l":75.325,"n":45,"o":75.325,"t":"2026-10-16T19:50:00Z","v":2459,"vw":75.380673},{"c":75.565,"h":75.565,"l":75.2999,"n":71,"o":75.39,"t":"2026-10-16T19:55:00Z","v":3178,"vw":75.395257},{"c":75.3,"h":75.3,"l":75.3,"n":8,"o":75.3,"t":"2026-10-16T20:00:00Z","v":1342,"vw":75.3},{"c":75.3,"h":75.3,"l":75.3,"n":8,"o":75.3,"t":"2026-10-16T20:30:00Z","v":261,"vw":75.3},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-16T21:35:00Z","v":250,"vw":77.22},{"c":76.51,"h":76.61,"l":76.31,"n":137,"o":76.31,"t":"2026-10-19T13:30:00Z","v":6319,"vw":76.401587},{"c":76.41,"h":76.41,"l":76.41,"n":5,"o":76.41,"t":"2026-10-19T13:35:00Z","v":107,"vw":76.41},{"c":76.41,"h":76.41,"l":76.41,"n":4,"o":76.41,"t":"2026-10-19T13:40:00Z","v":367,"vw":76.41},{"c":76.16,"h":76.224,"l":76.16,"n":30,"o":76.185,"t":"2026-10-19T13:45:00Z","v":444,"vw":76.189242},{"c":76.135,"h":76.135,"l":76.135,"n":6,"o":76.135,"t":"2026-10-19T13:50:00Z","v":142,"vw":76.135},{"c":76.04,"h":76.07,"l":76.03,"n":18,"o":76.07,"t":"2026-10-19T13:55:00Z","v":801,"vw":76.046667},{"c":75.87,"h":75.87,"l":75.8,"n":16,"o":75.8,"t":"2026-10-19T14:00:00Z","v":701,"vw":75.828455},{"c":75.86,"h":76.02,"l":75.8201,"n":49,"o":75.8201,"t":"2026-10-19T14:05:00Z","v":4861,"vw":75.957706},{"c":76.09,"h":76.09,"l":75.985,"n":43,"o":76,"t":"2026-10-19T14:10:00Z","v":1797,"vw":76.037469},{"c":76.335,"h":76.335,"l":76.25,"n":26,"o":76.25,"t":"2026-10-19T14:15:00Z","v":1417,"vw":76.273896},{"c":76.25,"h":76.41,"l":76.25,"n":14,"o":76.36,"t":"2026-10-19T14:20:00Z","v":743,"vw":76.34317},{"c":76.149,"h":76.24,"l":76.149,"n":3,"o":76.23,"t":"2026-10-19T14:25:00Z","v":350,"vw":76.209714},{"c":76.0775,"h":76.0775,"l":76.005,"n":6,"o":76.005,"t":"2026-10-19T14:30:00Z","v":650,"vw":76.063163},{"c":76.09,"h":76.1,"l":76.07,"n":45,"o":76.1,"t":"2026-10-19T14:35:00Z","v":2666,"vw":76.093954},{"c":76.175,"h":76.26,"l":76.09,"n":8,"o":76.09,"t":"2026-10-19T14:40:00Z","v":875,"vw":76.119378},{"c":76.29,"h":76.29,"l":76.245,"n":21,"o":76.245,"t":"2026-10-19T14:45:00Z","v":784,"vw":76.262142},{"c":76.22,"h":76.22,"l":76.22,"n":10,"o":76.22,"t":"2026-10-19T14:50:00Z","v":544,"vw":76.22},{"c":76.245,"h":76.245,"l":76.212,"n":17,"o":76.212,"t":"2026-10-19T14:55:00Z","v":346,"vw":76.226348},{"c":76.22,"h":76.265,"l":76.22,"n":11,"o":76.265,"t":"2026-10-19T15:00:00Z","v":266,"vw":76.245968},{"c":76.1501,"h":76.32,"l":76.1501,"n":18,"o":76.32,"t":"2026-10-19T15:05:00Z","v":748,"vw":76.268635},{"c":76.51,"h":76.51,"l":76.365,"n":19,"o":76.365,"t":"2026-10-19T15:15:00Z","v":785,"vw":76.467273},{"c":76.5986,"h":76.5986,"l":76.4014,"n":9,"o":76.4014,"t":"2026-10-19T15:20:00Z","v":651,"vw":76.490889},{"c":76.505,"h":76.505,"l":76.505,"n":4,"o":76.505,"t":"2026-10-19T15:25:00Z","v":608,"vw":76.505},{"c":76.55,"h":76.55,"l":76.41,"n":16,"o":76.41,"t":"2026-10-19T15:30:00Z","v":277,"vw":76.471135},{"c":76.585,"h":76.63,"l":76.585,"n":15,"o":76.63,"t":"2026-10-19T15:35:00Z","v":418,"vw":76.602308},{"c":76.6,"h":76.6,"l":76.6,"n":7,"o":76.6,"t":"2026-10-19T15:40:00Z","v":124,"vw":76.6},{"c":76.58,"h":76.58,"l":76.58,"n":16,"o":76.58,"t":"2026-10-19T15:45:00Z","v":178,"vw":76.58},{"c":76.605,"h":76.605,"l":76.605,"n":5,"o":76.605,"t":"2026-10-19T15:55:00Z","v":292,"vw":76.605},{"c":76.5,"h":76.5,"l":76.5,"n":10,"o":76.5,"t":"2026-10-19T16:00:00Z","v":169,"vw":76.5},{"c":76.52,"h":76.52,"l":76.52,"n":11,"o":76.52,"t":"2026-10-19T16:15:00Z","v":172,"vw":76.52},{"c":76.4199,"h":76.4199,"l":76.31,"n":18,"o":76.31,"t":"2026-10-19T16:20:00Z","v":673,"vw":76.352763},{"c":76.31,"h":76.31,"l":76.31,"n":9,"o":76.31,"t":"2026-10-19T16:25:00Z","v":821,"vw":76.31},{"c":76.11,"h":76.11,"l":76.11,"n":11,"o":76.11,"t":"2026-10-19T16:30:00Z","v":1700,"vw":76.11},{"c":76.21,"h":76.21,"l":76.21,"n":16,"o":76.21,"t":"2026-10-19T16:40:00Z","v":650,"vw":76.21},{"c":76.08,"h":76.08,"l":76.0762,"n":8,"o":76.0762,"t":"2026-10-19T17:00:00Z","v":246,"vw":76.077845},{"c":75.995,"h":76.055,"l":75.995,"n":33,"o":76.055,"t":"2026-10-19T17:05:00Z","v":675,"vw":76.011351},{"c":75.97,"h":75.97,"l":75.96,"n":8,"o":75.96,"t":"2026-10-19T17:20:00Z","v":320,"vw":75.963686},{"c":76.035,"h":76.13,"l":76.035,"n":20,"o":76.13,"t":"2026-10-19T17:25:00Z","v":714,"vw":76.095127},{"c":76.075,"h":76.075,"l":76.015,"n":11,"o":76.015,"t":"2026-10-19T17:30:00Z","v":821,"vw":76.040665},{"c":76.065,"h":76.065,"l":76.065,"n":6,"o":76.065,"t":"2026-10-19T17:35:00Z","v":240,"vw":76.065},{"c":75.995,"h":76.085,"l":75.995,"n":13,"o":76.085,"t":"2026-10-19T17:40:00Z","v":331,"vw":76.029615},{"c":76.04,"h":76.04,"l":75.81,"n":144,"o":75.925,"t":"2026-10-19T17:55:00Z","v":1054,"vw":75.896375},{"c":75.834,"h":75.994,"l":75.834,"n":7,"o":75.955,"t":"2026-10-19T18:05:00Z","v":620,"vw":75.922045},{"c":75.955,"h":75.955,"l":75.955,"n":4,"o":75.955,"t":"2026-10-19T18:10:00Z","v":103,"vw":75.955},{"c":76.1,"h":76.1,"l":75.955,"n":15,"o":75.955,"t":"2026-10-19T18:15:00Z","v":938,"vw":75.980893},{"c":75.965,"h":75.965,"l":75.965,"n":7,"o":75.965,"t":"2026-10-19T18:20:00Z","v":203,"vw":75.965},{"c":75.925,"h":75.986,"l":75.9199,"n":12,"o":75.986,"t":"2026-10-19T18:30:00Z","v":1347,"vw":75.929716},{"c":75.975,"h":76,"l":75.915,"n":14,"o":75.915,"t":"2026-10-19T18:40:00Z","v":496,"vw":75.963333},{"c":76.005,"h":76.005,"l":76.005,"n":5,"o":76.005,"t":"2026-10-19T18:45:00Z","v":575,"vw":76.005},{"c":76.005,"h":76.005,"l":76.005,"n":3,"o":76.005,"t":"2026-10-19T18:50:00Z","v":131,"vw":76.005},{"c":75.955,"h":75.98,"l":75.955,"n":16,"o":75.98,"t":"2026-10-19T19:10:00Z","v":1019,"vw":75.974556},{"c":76.1,"h":76.1,"l":75.955,"n":75,"o":75.9755,"t":"2026-10-19T19:15:00Z","v":2943,"vw":76.032396},{"c":76.16,"h":76.16,"l":76.16,"n":15,"o":76.16,"t":"2026-10-19T19:20:00Z","v":394,"vw":76.16},{"c":76.118,"h":76.118,"l":76.118,"n":6,"o":76.118,"t":"2026-10-19T19:25:00Z","v":225,"vw":76.118},{"c":76.11,"h":76.11,"l":76.07,"n":15,"o":76.07,"t":"2026-10-19T19:30:00Z","v":795,"vw":76.078866},{"c":76.115,"h":76.21,"l":76.0188,"n":21,"o":76.0188,"t":"2026-10-19T19:35:00Z","v":799,"vw":76.079761},{"c":76.22,"h":76.22,"l":76.0101,"n":34,"o":76.0101,"t":"2026-10-19T19:40:00Z","v":1085,"vw":76.156172},{"c":76.11,"h":76.11,"l":76.11,"n":9,"o":76.11,"t":"2026-10-19T19:45:00Z","v":150,"vw":76.11},{"c":75.935,"h":76.09,"l":75.9268,"n":21,"o":76.09,"t":"2026-10-19T19:50:00Z","v":1194,"vw":75.947576},{"c":75.96,"h":75.97,"l":75.95,"n":26,"o":75.97,"t":"2026-10-19T19:55:00Z","v":1089,"vw":75.96},{"c":75.92,"h":75.92,"l":75.92,"n":9,"o":75.92,"t":"2026-10-19T20:00:00Z","v":167,"vw":75.92},{"c":75.8,"h":75.91,"l":75.8,"n":12,"o":75.91,"t":"2026-10-20T11:00:00Z","v":641,"vw":75.86044},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-20T12:20:00Z","v":100,"vw":75.5},{"c":75.41,"h":75.41,"l":75.09,"n":120,"o":75.41,"t":"2026-10-20T13:30:00Z","v":23763,"vw":75.395679},{"c":75.34,"h":75.43,"l":75.25,"n":35,"o":75.25,"t":"2026-10-20T13:35:00Z","v":1556,"vw":75.333929},{"c":75.125,"h":75.125,"l":75.125,"n":14,"o":75.125,"t":"2026-10-20T13:40:00Z","v":309,"vw":75.125},{"c":75.28,"h":75.28,"l":75.23,"n":19,"o":75.23,"t":"2026-10-20T13:45:00Z","v":537,"vw":75.245},{"c":75.5,"h":75.5,"l":75.36,"n":18,"o":75.36,"t":"2026-10-20T13:50:00Z","v":644,"vw":75.465714},{"c":75.8,"h":75.8,"l":75.8,"n":20,"o":75.8,"t":"2026-10-20T14:00:00Z","v":473,"vw":75.8},{"c":75.92,"h":75.92,"l":75.92,"n":18,"o":75.92,"t":"2026-10-20T14:05:00Z","v":771,"vw":75.92},{"c":75.97,"h":75.97,"l":75.85,"n":19,"o":75.85,"t":"2026-10-20T14:10:00Z","v":696,"vw":75.922854},{"c":76.24,"h":76.24,"l":76.105,"n":17,"o":76.105,"t":"2026-10-20T14:20:00Z","v":612,"vw":76.171667},{"c":76.615,"h":76.62,"l":76.3,"n":41,"o":76.3,"t":"2026-10-20T14:25:00Z","v":4132,"vw":76.561785},{"c":76.46,"h":76.72,"l":76.46,"n":37,"o":76.64,"t":"2026-10-20T14:30:00Z","v":1619,"vw":76.590577},{"c":76.39,"h":76.555,"l":76.38,"n":34,"o":76.535,"t":"2026-10-20T14:35:00Z","v":1171,"vw":76.483023},{"c":76.73,"h":76.73,"l":76.545,"n":21,"o":76.545,"t":"2026-10-20T14:40:00Z","v":1388,"vw":76.6815},{"c":76.64,"h":76.8,"l":76.64,"n":42,"o":76.705,"t":"2026-10-20T14:45:00Z","v":1818,"vw":76.701538},{"c":76.81,"h":76.81,"l":76.725,"n":31,"o":76.725,"t":"2026-10-20T14:50:00Z","v":2012,"vw":76.787605},{"c":76.895,"h":77,"l":76.86,"n":27,"o":76.89,"t":"2026-10-20T14:55:00Z","v":1297,"vw":76.916455},{"c":76.78,"h":76.94,"l":76.78,"n":71,"o":76.85,"t":"2026-10-20T15:00:00Z","v":5923,"vw":76.834875},{"c":76.69,"h":76.69,"l":76.69,"n":7,"o":76.69,"t":"2026-10-20T15:05:00Z","v":303,"vw":76.69},{"c":76.29,"h":76.75,"l":76.29,"n":79,"o":76.65,"t":"2026-10-20T15:10:00Z","v":4858,"vw":76.592826},{"c":76.495,"h":76.5,"l":76.495,"n":5,"o":76.5,"t":"2026-10-20T15:15:00Z","v":599,"vw":76.497},{"c":76.41,"h":76.49,"l":76.38,"n":18,"o":76.49,"t":"2026-10-20T15:20:00Z","v":787,"vw":76.435},{"c":76.36,"h":76.43,"l":76.36,"n":31,"o":76.39,"t":"2026-10-20T15:25:00Z","v":1884,"vw":76.414253},{"c":76.22,"h":76.295,"l":76.22,"n":29,"o":76.28,"t":"2026-10-20T15:30:00Z","v":1121,"vw":76.249863},{"c":76.26,"h":76.35,"l":76.09,"n":30,"o":76.3,"t":"2026-10-20T15:35:00Z","v":1939,"vw":76.272207},{"c":76.39,"h":76.44,"l":76.2725,"n":15,"o":76.2725,"t":"2026-10-20T15:40:00Z","v":881,"vw":76.3925},{"c":76.39,"h":76.405,"l":76.39,"n":10,"o":76.405,"t":"2026-10-20T15:45:00Z","v":344,"vw":76.398333},{"c":76.385,"h":76.385,"l":76.3,"n":13,"o":76.3,"t":"2026-10-20T15:50:00Z","v":656,"vw":76.328333},{"c":76.42,"h":76.45,"l":76.415,"n":69,"o":76.4225,"t":"2026-10-20T15:55:00Z","v":1339,"vw":76.435},{"c":76.365,"h":76.57,"l":76.365,"n":87,"o":76.43,"t":"2026-10-20T16:00:00Z","v":3607,"vw":76.438022},{"c":76.445,"h":76.45,"l":76.445,"n":14,"o":76.45,"t":"2026-10-20T16:05:00Z","v":1359,"vw":76.448459},{"c":76.34,"h":76.34,"l":76.34,"n":3,"o":76.34,"t":"2026-10-20T16:10:00Z","v":206,"vw":76.34},{"c":76.33,"h":76.41,"l":76.33,"n":18,"o":76.4075,"t":"2026-10-20T16:15:00Z","v":1103,"vw":76.377667},{"c":76.315,"h":76.315,"l":76.22,"n":19,"o":76.3,"t":"2026-10-20T16:20:00Z","v":791,"vw":76.279},{"c":76.44,"h":76.5185,"l":76.36,"n":14,"o":76.36,"t":"2026-10-20T16:25:00Z","v":1118,"vw":76.404762},{"c":76.58,"h":76.58,"l":76.47,"n":6,"o":76.47,"t":"2026-10-20T16:40:00Z","v":3253,"vw":76.483477},{"c":76.58,"h":76.58,"l":76.55,"n":7,"o":76.55,"t":"2026-10-20T16:45:00Z","v":761,"vw":76.556994},{"c":76.32,"h":76.32,"l":76.32,"n":2,"o":76.32,"t":"2026-10-20T16:50:00Z","v":477,"vw":76.32},{"c":76.56,"h":76.56,"l":76.405,"n":2,"o":76.405,"t":"2026-10-20T16:55:00Z","v":230,"vw":76.472391},{"c":76.56,"h":76.5698,"l":76.42,"n":22,"o":76.5698,"t":"2026-10-20T17:00:00Z","v":5000,"vw":76.4584},{"c":76.54,"h":76.54,"l":76.54,"n":8,"o":76.54,"t":"2026-10-20T17:05:00Z","v":473,"vw":76.54},{"c":76.53,"h":76.54,"l":76.4,"n":14,"o":76.4773,"t":"2026-10-20T17:10:00Z","v":3179,"vw":76.452077},{"c":76.6,"h":76.6,"l":76.4,"n":20,"o":76.4,"t":"2026-10-20T17:15:00Z","v":668,"vw":76.537143},{"c":76.497,"h":76.497,"l":76.497,"n":3,"o":76.497,"t":"2026-10-20T17:20:00Z","v":116,"vw":76.497},{"c":76.51,"h":76.68,"l":76.47,"n":35,"o":76.47,"t":"2026-10-20T17:25:00Z","v":5531,"vw":76.538734},{"c":76.7,"h":76.7,"l":76.7,"n":4,"o":76.7,"t":"2026-10-20T17:30:00Z","v":517,"vw":76.7},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-20T17:35:00Z","v":107,"vw":76.65},{"c":76.72,"h":76.79,"l":76.64,"n":23,"o":76.75,"t":"2026-10-20T17:40:00Z","v":2301,"vw":76.698211},{"c":76.72,"h":76.81,"l":76.72,"n":120,"o":76.72,"t":"2026-10-20T17:45:00Z","v":711,"vw":76.738868},{"c":76.85,"h":76.85,"l":76.73,"n":57,"o":76.73,"t":"2026-10-20T17:50:00Z","v":651,"vw":76.796667},{"c":76.755,"h":76.85,"l":76.68,"n":28,"o":76.85,"t":"2026-10-20T17:55:00Z","v":1636,"vw":76.73375},{"c":76.65,"h":76.675,"l":76.65,"n":14,"o":76.675,"t":"2026-10-20T18:00:00Z","v":491,"vw":76.667424},{"c":76.74,"h":76.75,"l":76.66,"n":7,"o":76.66,"t":"2026-10-20T18:05:00Z","v":4609,"vw":76.670982},{"c":76.77,"h":76.77,"l":76.65,"n":3,"o":76.65,"t":"2026-10-20T18:10:00Z","v":1266,"vw":76.672243},{"c":76.74,"h":76.76,"l":76.5723,"n":15,"o":76.66,"t":"2026-10-20T18:15:00Z","v":2133,"vw":76.691235},{"c":76.54,"h":76.54,"l":76.54,"n":3,"o":76.54,"t":"2026-10-20T18:20:00Z","v":154,"vw":76.54},{"c":76.71,"h":76.74,"l":76.56,"n":17,"o":76.74,"t":"2026-10-20T18:30:00Z","v":972,"vw":76.659317},{"c":76.63,"h":76.64,"l":76.58,"n":14,"o":76.64,"t":"2026-10-20T18:35:00Z","v":800,"vw":76.621437},{"c":76.55,"h":76.55,"l":76.54,"n":13,"o":76.54,"t":"2026-10-20T18:40:00Z","v":404,"vw":76.545},{"c":76.61,"h":76.64,"l":76.61,"n":8,"o":76.64,"t":"2026-10-20T18:45:00Z","v":380,"vw":76.625},{"c":76.685,"h":76.6986,"l":76.68,"n":22,"o":76.68,"t":"2026-10-20T18:50:00Z","v":1526,"vw":76.684651},{"c":76.76,"h":76.7689,"l":76.75,"n":7,"o":76.7689,"t":"2026-10-20T18:55:00Z","v":954,"vw":76.764146},{"c":76.7,"h":76.7682,"l":76.685,"n":12,"o":76.685,"t":"2026-10-20T19:05:00Z","v":1244,"vw":76.698051},{"c":76.68,"h":76.71,"l":76.68,"n":68,"o":76.71,"t":"2026-10-20T19:10:00Z","v":1372,"vw":76.695192},{"c":76.6,"h":76.67,"l":76.6,"n":37,"o":76.65,"t":"2026-10-20T19:15:00Z","v":2854,"vw":76.612306},{"c":76.59,"h":76.67,"l":76.52,"n":39,"o":76.64,"t":"2026-10-20T19:20:00Z","v":15354,"vw":76.559221},{"c":76.635,"h":76.635,"l":76.59,"n":17,"o":76.59,"t":"2026-10-20T19:25:00Z","v":754,"vw":76.620183},{"c":76.595,"h":76.595,"l":76.595,"n":9,"o":76.595,"t":"2026-10-20T19:35:00Z","v":146,"vw":76.595},{"c":76.645,"h":76.72,"l":76.635,"n":30,"o":76.67,"t":"2026-10-20T19:40:00Z","v":2511,"vw":76.646046},{"c":76.53,"h":76.7257,"l":76.53,"n":25,"o":76.635,"t":"2026-10-20T19:50:00Z","v":844,"vw":76.644306},{"c":76.7,"h":76.7,"l":76.5427,"n":34,"o":76.678,"t":"2026-10-20T19:55:00Z","v":3669,"vw":76.598108},{"c":76.7,"h":76.7,"l":76.7,"n":11,"o":76.7,"t":"2026-10-20T20:00:00Z","v":723,"vw":76.7},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-20T20:25:00Z","v":300,"vw":76.1},{"c":76.1,"h":76.1,"l":76.1,"n":8,"o":76.1,"t":"2026-10-20T20:30:00Z","v":217,"vw":76.1},{"c":77.22,"h":77.22,"l":77.22,"n":10,"o":77.22,"t":"2026-10-21T08:00:00Z","v":897,"vw":77.22},{"c":77.05,"h":77.34,"l":77.05,"n":46,"o":77.14,"t":"2026-10-21T13:30:00Z","v":3799,"vw":77.173797},{"c":77.29,"h":77.29,"l":77.13,"n":16,"o":77.13,"t":"2026-10-21T13:35:00Z","v":501,"vw":77.228511},{"c":77.14,"h":77.14,"l":77.14,"n":8,"o":77.14,"t":"2026-10-21T13:40:00Z","v":278,"vw":77.14},{"c":77.265,"h":77.265,"l":77.26,"n":14,"o":77.26,"t":"2026-10-21T13:45:00Z","v":663,"vw":77.264},{"c":77.1736,"h":77.1736,"l":77.135,"n":2,"o":77.135,"t":"2026-10-21T13:55:00Z","v":368,"vw":77.152622},{"c":77.1,"h":77.1,"l":77.1,"n":3,"o":77.1,"t":"2026-10-21T14:05:00Z","v":502,"vw":77.1},{"c":76.995,"h":76.995,"l":76.995,"n":7,"o":76.995,"t":"2026-10-21T14:10:00Z","v":163,"vw":76.995},{"c":77.12,"h":77.12,"l":77.0698,"n":15,"o":77.0698,"t":"2026-10-21T14:15:00Z","v":526,"vw":77.103267},{"c":77.2,"h":77.2,"l":77.2,"n":4,"o":77.2,"t":"2026-10-21T14:20:00Z","v":915,"vw":77.2},{"c":77.23,"h":77.23,"l":77.23,"n":8,"o":77.23,"t":"2026-10-21T14:25:00Z","v":396,"vw":77.23},{"c":77.065,"h":77.065,"l":77.065,"n":3,"o":77.065,"t":"2026-10-21T14:30:00Z","v":211,"vw":77.065},{"c":77.1301,"h":77.19,"l":77.1301,"n":8,"o":77.18,"t":"2026-10-21T14:40:00Z","v":725,"vw":77.177517},{"c":77.1201,"h":77.1201,"l":77.1201,"n":5,"o":77.1201,"t":"2026-10-21T14:45:00Z","v":234,"vw":77.1201},{"c":77.2177,"h":77.31,"l":77.2177,"n":8,"o":77.24,"t":"2026-10-21T14:50:00Z","v":902,"vw":77.245572},{"c":77.2,"h":77.2181,"l":77.2,"n":7,"o":77.2181,"t":"2026-10-21T14:55:00Z","v":735,"vw":77.209791},{"c":77.125,"h":77.125,"l":77.125,"n":1,"o":77.125,"t":"2026-10-21T15:00:00Z","v":1000,"vw":77.125},{"c":77.2,"h":77.21,"l":77.2,"n":8,"o":77.2,"t":"2026-10-21T15:05:00Z","v":503,"vw":77.202},{"c":77.33,"h":77.33,"l":77.0198,"n":8,"o":77.15,"t":"2026-10-21T15:20:00Z","v":862,"vw":77.147156},{"c":77.2913,"h":77.34,"l":77.2913,"n":10,"o":77.34,"t":"2026-10-21T15:25:00Z","v":711,"vw":77.327993},{"c":77.4399,"h":77.4399,"l":77.4399,"n":4,"o":77.4399,"t":"2026-10-21T15:30:00Z","v":171,"vw":77.4399},{"c":77.45,"h":77.5,"l":77.33,"n":22,"o":77.33,"t":"2026-10-21T15:35:00Z","v":2098,"vw":77.386738},{"c":77.3869,"h":77.3869,"l":77.3869,"n":3,"o":77.3869,"t":"2026-10-21T15:40:00Z","v":301,"vw":77.3869},{"c":77.61,"h":77.61,"l":77.61,"n":3,"o":77.61,"t":"2026-10-21T15:45:00Z","v":133,"vw":77.61},{"c":77.5437,"h":77.5437,"l":77.2,"n":3,"o":77.2,"t":"2026-10-21T15:50:00Z","v":578,"vw":77.423104},{"c":77.2,"h":77.41,"l":77.2,"n":4,"o":77.41,"t":"2026-10-21T15:55:00Z","v":502,"vw":77.326},{"c":77.2,"h":77.2,"l":77.2,"n":4,"o":77.2,"t":"2026-10-21T16:00:00Z","v":396,"vw":77.2},{"c":77.5,"h":77.55,"l":77.2808,"n":11,"o":77.2808,"t":"2026-10-21T16:05:00Z","v":1606,"vw":77.411361},{"c":77.375,"h":77.375,"l":77.375,"n":2,"o":77.375,"t":"2026-10-21T16:10:00Z","v":195,"vw":77.375},{"c":77.38,"h":77.38,"l":77.38,"n":5,"o":77.38,"t":"2026-10-21T16:15:00Z","v":116,"vw":77.38},{"c":77.455,"h":77.53,"l":77.455,"n":10,"o":77.53,"t":"2026-10-21T16:20:00Z","v":473,"vw":77.497017},{"c":77.3801,"h":77.3801,"l":77.3801,"n":2,"o":77.3801,"t":"2026-10-21T16:25:00Z","v":156,"vw":77.3801},{"c":77.44,"h":77.44,"l":77.44,"n":2,"o":77.44,"t":"2026-10-21T16:30:00Z","v":350,"vw":77.44},{"c":77.69,"h":77.75,"l":77.49,"n":10,"o":77.49,"t":"2026-10-21T16:35:00Z","v":753,"vw":77.61},{"c":77.58,"h":77.58,"l":77.58,"n":3,"o":77.58,"t":"2026-10-21T16:40:00Z","v":102,"vw":77.58},{"c":77.5201,"h":77.54,"l":77.52,"n":8,"o":77.54,"t":"2026-10-21T16:45:00Z","v":1951,"vw":77.52105},{"c":77.7,"h":77.7,"l":77.57,"n":9,"o":77.575,"t":"2026-10-21T16:50:00Z","v":2802,"vw":77.583884},{"c":77.7299,"h":77.7299,"l":77.7299,"n":3,"o":77.7299,"t":"2026-10-21T16:55:00Z","v":185,"vw":77.7299},{"c":77.67,"h":77.69,"l":77.58,"n":9,"o":77.58,"t":"2026-10-21T17:00:00Z","v":641,"vw":77.645909},{"c":77.685,"h":77.685,"l":77.5851,"n":3,"o":77.5851,"t":"2026-10-21T17:05:00Z","v":451,"vw":77.6517},{"c":77.69,"h":77.69,"l":77.6,"n":12,"o":77.6,"t":"2026-10-21T17:10:00Z","v":1730,"vw":77.625882},{"c":77.6901,"h":77.74,"l":77.6901,"n":4,"o":77.73,"t":"2026-10-21T17:25:00Z","v":352,"vw":77.715757},{"c":77.59,"h":77.68,"l":77.59,"n":7,"o":77.68,"t":"2026-10-21T17:30:00Z","v":412,"vw":77.615714},{"c":77.57,"h":77.6023,"l":77.57,"n":7,"o":77.59,"t":"2026-10-21T17:35:00Z","v":684,"vw":77.58},{"c":77.595,"h":77.595,"l":77.595,"n":84,"o":77.595,"t":"2026-10-21T17:45:00Z","v":494,"vw":77.595},{"c":77.71,"h":77.74,"l":77.62,"n":18,"o":77.62,"t":"2026-10-21T17:50:00Z","v":1274,"vw":77.674853},{"c":77.705,"h":77.76,"l":77.655,"n":6,"o":77.655,"t":"2026-10-21T17:55:00Z","v":605,"vw":77.707174},{"c":77.65,"h":77.65,"l":77.65,"n":6,"o":77.65,"t":"2026-10-21T18:00:00Z","v":1316,"vw":77.65},{"c":77.64,"h":77.645,"l":77.55,"n":3,"o":77.645,"t":"2026-10-21T18:05:00Z","v":375,"vw":77.618333},{"c":77.74,"h":77.74,"l":77.71,"n":5,"o":77.71,"t":"2026-10-21T18:10:00Z","v":437,"vw":77.727834},{"c":77.675,"h":77.675,"l":77.675,"n":3,"o":77.675,"t":"2026-10-21T18:15:00Z","v":112,"vw":77.675},{"c":77.6785,"h":77.6785,"l":77.6785,"n":2,"o":77.6785,"t":"2026-10-21T18:20:00Z","v":201,"vw":77.6785},{"c":77.78,"h":77.78,"l":77.74,"n":7,"o":77.74,"t":"2026-10-21T18:30:00Z","v":1056,"vw":77.763936},{"c":77.7,"h":77.7105,"l":77.7,"n":10,"o":77.7,"t":"2026-10-21T18:35:00Z","v":768,"vw":77.701765},{"c":77.71,"h":77.71,"l":77.71,"n":2,"o":77.71,"t":"2026-10-21T18:40:00Z","v":401,"vw":77.71},{"c":77.66,"h":77.66,"l":77.66,"n":7,"o":77.66,"t":"2026-10-21T18:45:00Z","v":116,"vw":77.66},{"c":77.3445,"h":77.51,"l":77.3445,"n":7,"o":77.5,"t":"2026-10-21T18:55:00Z","v":786,"vw":77.407494},{"c":77.1,"h":77.1,"l":77.1,"n":5,"o":77.1,"t":"2026-10-21T19:00:00Z","v":694,"vw":77.1},{"c":77.27,"h":77.27,"l":77.2308,"n":6,"o":77.2308,"t":"2026-10-21T19:05:00Z","v":277,"vw":77.248618},{"c":77.14,"h":77.16,"l":77.14,"n":5,"o":77.16,"t":"2026-10-21T19:10:00Z","v":219,"vw":77.149302},{"c":77.325,"h":77.39,"l":77.2825,"n":34,"o":77.39,"t":"2026-10-21T19:20:00Z","v":665,"vw":77.331667},{"c":77.51,"h":77.51,"l":77.385,"n":20,"o":77.44,"t":"2026-10-21T19:25:00Z","v":721,"vw":77.443731},{"c":77.53,"h":77.53,"l":77.53,"n":6,"o":77.53,"t":"2026-10-21T19:30:00Z","v":239,"vw":77.53},{"c":77.53,"h":77.5893,"l":77.43,"n":8,"o":77.5201,"t":"2026-10-21T19:35:00Z","v":1625,"vw":77.549471},{"c":77.525,"h":77.525,"l":77.525,"n":4,"o":77.525,"t":"2026-10-21T19:40:00Z","v":106,"vw":77.525},{"c":77.62,"h":77.63,"l":77.57,"n":17,"o":77.57,"t":"2026-10-21T19:45:00Z","v":929,"vw":77.611261},{"c":77.54,"h":77.59,"l":77.4979,"n":24,"o":77.58,"t":"2026-10-21T19:50:00Z","v":1656,"vw":77.545783},{"c":77.47,"h":77.59,"l":77.46,"n":47,"o":77.55,"t":"2026-10-21T19:55:00Z","v":4070,"vw":77.506717},{"c":77.55,"h":77.55,"l":77.55,"n":8,"o":77.55,"t":"2026-10-21T20:00:00Z","v":613,"vw":77.55},{"c":75.9,"h":75.9,"l":75.9,"n":4,"o":75.9,"t":"2026-10-22T08:00:00Z","v":273,"vw":75.9},{"c":75.36,"h":75.36,"l":75.36,"n":1,"o":75.36,"t":"2026-10-22T12:15:00Z","v":100,"vw":75.36},{"c":75.5,"h":76,"l":75.5,"n":94,"o":75.71,"t":"2026-10-22T13:30:00Z","v":3171,"vw":75.695992},{"c":75.7,"h":75.7,"l":75.575,"n":16,"o":75.575,"t":"2026-10-22T13:35:00Z","v":700,"vw":75.651775},{"c":75.5,"h":75.5001,"l":75.5,"n":7,"o":75.5001,"t":"2026-10-22T13:40:00Z","v":712,"vw":75.500051},{"c":75.56,"h":75.56,"l":75.385,"n":68,"o":75.385,"t":"2026-10-22T13:45:00Z","v":5575,"vw":75.546887},{"c":75.34,"h":75.46,"l":75.285,"n":16,"o":75.42,"t":"2026-10-22T13:50:00Z","v":632,"vw":75.397963},{"c":75.79,"h":75.79,"l":75.62,"n":27,"o":75.62,"t":"2026-10-22T13:55:00Z","v":1450,"vw":75.7285},{"c":75.875,"h":75.875,"l":75.869,"n":17,"o":75.869,"t":"2026-10-22T14:00:00Z","v":783,"vw":75.873902},{"c":75.5324,"h":75.74,"l":75.5,"n":27,"o":75.72,"t":"2026-10-22T14:05:00Z","v":935,"vw":75.621664},{"c":75.47,"h":75.47,"l":75.445,"n":13,"o":75.445,"t":"2026-10-22T14:10:00Z","v":254,"vw":75.4575},{"c":75.43,"h":75.545,"l":75.43,"n":34,"o":75.5,"t":"2026-10-22T14:15:00Z","v":9373,"vw":75.478505},{"c":75.345,"h":75.5599,"l":75.345,"n":15,"o":75.5599,"t":"2026-10-22T14:20:00Z","v":390,"vw":75.43096},{"c":75.05,"h":75.1,"l":75.05,"n":21,"o":75.1,"t":"2026-10-22T14:25:00Z","v":682,"vw":75.07931},{"c":74.97,"h":75.0851,"l":74.97,"n":219,"o":75.0851,"t":"2026-10-22T14:30:00Z","v":8090,"vw":75.025978},{"c":74.975,"h":74.98,"l":74.8,"n":57,"o":74.98,"t":"2026-10-22T14:35:00Z","v":2528,"vw":74.882419},{"c":75.03,"h":75.2,"l":74.93,"n":41,"o":74.975,"t":"2026-10-22T14:40:00Z","v":10010,"vw":74.98394},{"c":74.98,"h":75.17,"l":74.9162,"n":37,"o":75.17,"t":"2026-10-22T14:45:00Z","v":1288,"vw":75.031437},{"c":74.94,"h":75.08,"l":74.94,"n":12,"o":75.08,"t":"2026-10-22T14:50:00Z","v":381,"vw":75.020171},{"c":75.14,"h":75.14,"l":74.91,"n":77,"o":75.03,"t":"2026-10-22T14:55:00Z","v":3770,"vw":75.049222},{"c":74.84,"h":75.1091,"l":74.84,"n":19,"o":75.1091,"t":"2026-10-22T15:00:00Z","v":802,"vw":74.996367},{"c":74.83,"h":74.945,"l":74.8001,"n":13,"o":74.945,"t":"2026-10-22T15:05:00Z","v":3086,"vw":74.81402},{"c":74.75,"h":74.75,"l":74.75,"n":18,"o":74.75,"t":"2026-10-22T15:10:00Z","v":579,"vw":74.75},{"c":74.85,"h":74.93,"l":74.83,"n":54,"o":74.8895,"t":"2026-10-22T15:15:00Z","v":9578,"vw":74.847657},{"c":75.025,"h":75.025,"l":74.9,"n":26,"o":74.9,"t":"2026-10-22T15:20:00Z","v":1231,"vw":74.913661},{"c":74.9,"h":75.08,"l":74.86,"n":42,"o":75.01,"t":"2026-10-22T15:25:00Z","v":3165,"vw":74.948419},{"c":74.9561,"h":74.9561,"l":74.9,"n":9,"o":74.9,"t":"2026-10-22T15:30:00Z","v":714,"vw":74.919009},{"c":74.98,"h":74.98,"l":74.97,"n":9,"o":74.97,"t":"2026-10-22T15:35:00Z","v":435,"vw":74.972941},{"c":74.88,"h":74.9151,"l":74.76,"n":27,"o":74.8,"t":"2026-10-22T15:40:00Z","v":2003,"vw":74.822577},{"c":74.8584,"h":75,"l":74.8584,"n":6,"o":75,"t":"2026-10-22T15:45:00Z","v":409,"vw":74.8938},{"c":75,"h":75,"l":74.92,"n":8,"o":74.92,"t":"2026-10-22T15:50:00Z","v":614,"vw":74.96},{"c":75.13,"h":75.13,"l":75.005,"n":8,"o":75.005,"t":"2026-10-22T15:55:00Z","v":537,"vw":75.052854},{"c":75.1692,"h":75.1692,"l":75.1692,"n":3,"o":75.1692,"t":"2026-10-22T16:00:00Z","v":279,"vw":75.1692},{"c":75.06,"h":75.25,"l":75.06,"n":7,"o":75.13,"t":"2026-10-22T16:05:00Z","v":795,"vw":75.160067},{"c":75.08,"h":75.18,"l":75.08,"n":6,"o":75.18,"t":"2026-10-22T16:15:00Z","v":257,"vw":75.13},{"c":75.185,"h":75.185,"l":75.07,"n":13,"o":75.07,"t":"2026-10-22T16:20:00Z","v":605,"vw":75.157813},{"c":75.15,"h":75.2,"l":75.11,"n":13,"o":75.11,"t":"2026-10-22T16:25:00Z","v":2218,"vw":75.183493},{"c":75,"h":75.04,"l":75,"n":13,"o":75.04,"t":"2026-10-22T16:30:00Z","v":607,"vw":75.023333},{"c":74.915,"h":74.92,"l":74.91,"n":13,"o":74.91,"t":"2026-10-22T16:40:00Z","v":982,"vw":74.915117},{"c":74.76,"h":74.76,"l":74.64,"n":10,"o":74.75,"t":"2026-10-22T16:45:00Z","v":1322,"vw":74.741128},{"c":74.62,"h":74.63,"l":74.62,"n":6,"o":74.63,"t":"2026-10-22T16:50:00Z","v":206,"vw":74.625},{"c":74.7,"h":74.7,"l":74.7,"n":5,"o":74.7,"t":"2026-10-22T17:00:00Z","v":117,"vw":74.7},{"c":74.74,"h":74.74,"l":74.74,"n":9,"o":74.74,"t":"2026-10-22T17:05:00Z","v":646,"vw":74.74},{"c":74.745,"h":74.745,"l":74.745,"n":43,"o":74.745,"t":"2026-10-22T17:10:00Z","v":1524,"vw":74.745},{"c":74.88,"h":74.88,"l":74.88,"n":4,"o":74.88,"t":"2026-10-22T17:20:00Z","v":352,"vw":74.88},{"c":74.835,"h":74.835,"l":74.8057,"n":5,"o":74.8057,"t":"2026-10-22T17:30:00Z","v":681,"vw":74.826344},{"c":74.98,"h":74.98,"l":74.835,"n":6,"o":74.98,"t":"2026-10-22T17:35:00Z","v":866,"vw":74.875338},{"c":74.85,"h":74.85,"l":74.845,"n":3,"o":74.845,"t":"2026-10-22T17:40:00Z","v":814,"vw":74.845732},{"c":74.85,"h":74.9382,"l":74.85,"n":9,"o":74.9382,"t":"2026-10-22T17:45:00Z","v":464,"vw":74.899972},{"c":74.78,"h":74.99,"l":74.78,"n":7,"o":74.99,"t":"2026-10-22T17:50:00Z","v":2325,"vw":74.980846},{"c":74.644,"h":74.644,"l":74.51,"n":16,"o":74.52,"t":"2026-10-22T18:00:00Z","v":555,"vw":74.552417},{"c":74.52,"h":74.644,"l":74.5,"n":8,"o":74.644,"t":"2026-10-22T18:05:00Z","v":788,"vw":74.544901},{"c":74.62,"h":74.62,"l":74.62,"n":3,"o":74.62,"t":"2026-10-22T18:10:00Z","v":102,"vw":74.62},{"c":74.62,"h":74.6972,"l":74.62,"n":8,"o":74.6972,"t":"2026-10-22T18:15:00Z","v":1243,"vw":74.628191},{"c":74.74,"h":74.74,"l":74.74,"n":6,"o":74.74,"t":"2026-10-22T18:20:00Z","v":310,"vw":74.74},{"c":74.52,"h":74.645,"l":74.51,"n":15,"o":74.52,"t":"2026-10-22T18:30:00Z","v":2095,"vw":74.613471},{"c":74.53,"h":74.53,"l":74.53,"n":10,"o":74.53,"t":"2026-10-22T18:40:00Z","v":213,"vw":74.53},{"c":74.655,"h":74.655,"l":74.655,"n":5,"o":74.655,"t":"2026-10-22T18:45:00Z","v":211,"vw":74.655},{"c":74.7348,"h":74.79,"l":74.7348,"n":6,"o":74.79,"t":"2026-10-22T18:50:00Z","v":741,"vw":74.745097},{"c":74.505,"h":74.505,"l":74.505,"n":4,"o":74.505,"t":"2026-10-22T18:55:00Z","v":201,"vw":74.505},{"c":74.44,"h":74.44,"l":74.42,"n":5,"o":74.42,"t":"2026-10-22T19:05:00Z","v":270,"vw":74.428511},{"c":74.675,"h":74.68,"l":74.6725,"n":9,"o":74.68,"t":"2026-10-22T19:10:00Z","v":411,"vw":74.676875},{"c":74.81,"h":74.83,"l":74.7643,"n":8,"o":74.83,"t":"2026-10-22T19:15:00Z","v":637,"vw":74.787568},{"c":74.77,"h":74.77,"l":74.61,"n":13,"o":74.61,"t":"2026-10-22T19:20:00Z","v":710,"vw":74.735368},{"c":74.77,"h":74.77,"l":74.77,"n":14,"o":74.77,"t":"2026-10-22T19:25:00Z","v":461,"vw":74.77},{"c":74.61,"h":74.785,"l":74.61,"n":17,"o":74.785,"t":"2026-10-22T19:30:00Z","v":538,"vw":74.712984},{"c":74.5,"h":74.705,"l":74.5,"n":23,"o":74.705,"t":"2026-10-22T19:35:00Z","v":2127,"vw":74.679681},{"c":74.56,"h":74.56,"l":74.51,"n":18,"o":74.51,"t":"2026-10-22T19:40:00Z","v":22581,"vw":74.559723},{"c":74.76,"h":74.76,"l":74.675,"n":27,"o":74.675,"t":"2026-10-22T19:50:00Z","v":1013,"vw":74.707917},{"c":74.785,"h":74.89,"l":74.71,"n":42,"o":74.71,"t":"2026-10-22T19:55:00Z","v":2591,"vw":74.801723},{"c":74.84,"h":74.84,"l":74.84,"n":9,"o":74.84,"t":"2026-10-22T20:00:00Z","v":532,"vw":74.84},{"c":74.0318,"h":74.0318,"l":74.0318,"n":1,"o":74.0318,"t":"2026-10-22T20:35:00Z","v":600,"vw":74.0318}],"history":[{"c":56.12,"h":56.4048,"l":55.71,"n":966,"o":56.18,"t":"2024-10-21T04:00:00Z","v":63568,"vw":55.979507},{"c":55.61,"h":55.78,"l":55.401,"n":983,"o":55.43,"t":"2024-10-22T04:00:00Z","v":85430,"vw":55.539762},{"c":55.06,"h":55.42,"l":54.6588,"n":907,"o":55.02,"t":"2024-10-23T04:00:00Z","v":55969,"vw":54.981623},{"c":55.2,"h":55.4687,"l":54.891,"n":789,"o":55.25,"t":"2024-10-24T04:00:00Z","v":47607,"vw":55.198148},{"c":55.24,"h":55.79,"l":55.15,"n":876,"o":55.15,"t":"2024-10-25T04:00:00Z","v":51567,"vw":55.51283},{"c":56,"h":56.06,"l":55.73,"n":1212,"o":55.73,"t":"2024-10-28T04:00:00Z","v":98857,"vw":55.936419},{"c":56.29,"h":56.3499,"l":55.8301,"n":742,"o":56,"t":"2024-10-29T04:00:00Z","v":44222,"vw":56.149091},{"c":56.36,"h":56.8,"l":56.01,"n":1134,"o":56.01,"t":"2024-10-30T04:00:00Z","v":73956,"vw":56.45554},{"c":55.18,"h":56.15,"l":55.13,"n":948,"o":55.99,"t":"2024-10-31T04:00:00Z","v":55313,"vw":55.409758},{"c":55.73,"h":56.071,"l":55.49,"n":813,"o":55.57,"t":"2024-11-01T04:00:00Z","v":29066,"vw":55.832706},{"c":55.83,"h":56.31,"l":55.78,"n":847,"o":55.78,"t":"2024-11-04T05:00:00Z","v":41732,"vw":56.051683},{"c":56.57,"h":56.6999,"l":55.84,"n":788,"o":55.84,"t":"2024-11-05T05:00:00Z","v":64728,"vw":56.479948},{"c":57.85,"h":57.9,"l":56.9868,"n":1251,"o":57,"t":"2024-11-06T05:00:00Z","v":63698,"vw":57.490547},{"c":58.6,"h":58.6691,"l":58.26,"n":1009,"o":58.31,"t":"2024-11-07T05:00:00Z","v":56126,"vw":58.46424},{"c":58,"h":58.0571,"l":57.8,"n":908,"o":57.97,"t":"2024-11-08T05:00:00Z","v":49285,"vw":57.939162},{"c":58.25,"h":58.35,"l":57.95,"n":1162,"o":58.24,"t":"2024-11-11T05:00:00Z","v":63871,"vw":58.19997},{"c":57.22,"h":57.91,"l":56.87,"n":1552,"o":57.6,"t":"2024-11-12T05:00:00Z","v":166312,"vw":57.2709},{"c":56.87,"h":57.26,"l":56.69,"n":750,"o":57.09,"t":"2024-11-13T05:00:00Z","v":42286,"vw":57.023564},{"c":56.21,"h":56.93,"l":56.16,"n":818,"o":56.83,"t":"2024-11-14T05:00:00Z","v":34097,"vw":56.545267},{"c":55.5,"h":55.94,"l":55.35,"n":713,"o":55.89,"t":"2024-11-15T05:00:00Z","v":58205,"vw":55.580679},{"c":55.65,"h":55.8184,"l":55.39,"n":1028,"o":55.47,"t":"2024-11-18T05:00:00Z","v":60098,"vw":55.648727},{"c":56.44,"h":56.44,"l":55.51,"n":837,"o":55.51,"t":"2024-11-19T05:00:00Z","v":65278,"vw":56.18963},{"c":56.21,"h":56.23,"l":55.7301,"n":865,"o":56.22,"t":"2024-11-20T05:00:00Z","v":35493,"vw":56.035758},{"c":56.92,"h":57.02,"l":56.27,"n":949,"o":56.37,"t":"2024-11-21T05:00:00Z","v":71381,"vw":56.73621},{"c":57.61,"h":57.73,"l":56.92,"n":1139,"o":56.92,"t":"2024-11-22T05:00:00Z","v":92635,"vw":57.442418},{"c":58.14,"h":58.4891,"l":58.0317,"n":904,"o":58.15,"t":"2024-11-25T05:00:00Z","v":66877,"vw":58.266638},{"c":57.62,"h":58.01,"l":57.4807,"n":706,"o":58.01,"t":"2024-11-26T05:00:00Z","v":46451,"vw":57.661006},{"c":56.89,"h":57.37,"l":56.595,"n":695,"o":57.11,"t":"2024-11-27T05:00:00Z","v":43411,"vw":56.931255},{"c":57.6,"h":57.6883,"l":57.03,"n":395,"o":57.03,"t":"2024-11-29T05:00:00Z","v":27190,"vw":57.432061},{"c":57.67,"h":57.79,"l":57.44,"n":837,"o":57.64,"t":"2024-12-02T05:00:00Z","v":65303,"vw":57.633998},{"c":57.8,"h":57.8473,"l":57.4601,"n":575,"o":57.59,"t":"2024-12-03T05:00:00Z","v":40047,"vw":57.687224},{"c":58.3,"h":58.42,"l":57.97,"n":866,"o":58.05,"t":"2024-12-04T05:00:00Z","v":58986,"vw":58.243489},{"c":58.09,"h":58.43,"l":58,"n":671,"o":58.24,"t":"2024-12-05T05:00:00Z","v":69929,"vw":58.286135},{"c":58.41,"h":58.46,"l":58.22,"n":613,"o":58.22,"t":"2024-12-06T05:00:00Z","v":51888,"vw":58.357677},{"c":58.59,"h":59.16,"l":58.5249,"n":810,"o":58.59,"t":"2024-12-09T05:00:00Z","v":61390,"vw":58.751038},{"c":58.04,"h":58.67,"l":58.001,"n":529,"o":58.63,"t":"2024-12-10T05:00:00Z","v":112925,"vw":58.33008},{"c":58.5,"h":58.6445,"l":58.15,"n":604,"o":58.47,"t":"2024-12-11T05:00:00Z","v":204300,"vw":58.463632},{"c":58.13,"h":58.2999,"l":57.85,"n":481,"o":57.85,"t":"2024-12-12T05:00:00Z","v":29079,"vw":58.104231},{"c":57.72,"h":58.165,"l":57.395,"n":807,"o":58.15,"t":"2024-12-13T05:00:00Z","v":62658,"vw":57.655405},{"c":57.73,"h":57.9353,"l":57.35,"n":937,"o":57.61,"t":"2024-12-16T05:00:00Z","v":117090,"vw":57.612959},{"c":57.36,"h":57.83,"l":57.35,"n":728,"o":57.58,"t":"2024-12-17T05:00:00Z","v":62746,"vw":57.473343},{"c":55.86,"h":58.1292,"l":55.69,"n":1037,"o":57.98,"t":"2024-12-18T05:00:00Z","v":73158,"vw":57.194916},{"c":55.76,"h":56.6108,"l":55.655,"n":895,"o":56.44,"t":"2024-12-19T05:00:00Z","v":69024,"vw":55.913118},{"c":56.22,"h":56.68,"l":55.25,"n":955,"o":55.25,"t":"2024-12-20T05:00:00Z","v":53721,"vw":56.299371},{"c":56.75,"h":56.782,"l":56.2378,"n":798,"o":56.3,"t":"2024-12-23T05:00:00Z","v":52039,"vw":56.513959},{"c":57.18,"h":57.34,"l":56.75,"n":430,"o":56.75,"t":"2024-12-24T05:00:00Z","v":37697,"vw":57.036636},{"c":57.69,"h":57.81,"l":57.1301,"n":831,"o":57.25,"t":"2024-12-26T05:00:00Z","v":47903,"vw":57.562281},{"c":57.29,"h":57.6855,"l":56.8901,"n":1031,"o":57.5,"t":"2024-12-27T05:00:00Z","v":37366,"vw":57.192934},{"c":56.3,"h":56.53,"l":55.78,"n":988,"o":56.17,"t":"2024-12-30T05:00:00Z","v":79208,"vw":56.209707},{"c":56.26,"h":56.84,"l":56.0587,"n":742,"o":56.84,"t":"2024-12-31T05:00:00Z","v":53023,"vw":56.413442},{"c":56.24,"h":56.87,"l":55.94,"n":1252,"o":56.73,"t":"2025-01-02T05:00:00Z","v":84841,"vw":56.433049},{"c":57.16,"h":57.16,"l":56.25,"n":763,"o":56.25,"t":"2025-01-03T05:00:00Z","v":35844,"vw":56.82982},{"c":57.93,"h":58.4,"l":57.66,"n":1243,"o":57.66,"t":"2025-01-06T05:00:00Z","v":78196,"vw":58.062264},{"c":57.35,"h":58.51,"l":57.225,"n":1834,"o":58.44,"t":"2025-01-07T05:00:00Z","v":96254,"vw":58.022947},{"c":57.2607,"h":57.284,"l":56.738,"n":1131,"o":57.21,"t":"2025-01-08T05:00:00Z","v":59456,"vw":57.014495},{"c":56.26,"h":56.45,"l":55.8602,"n":1655,"o":56.44,"t":"2025-01-10T05:00:00Z","v":84661,"vw":56.163944},{"c":55.85,"h":55.85,"l":55.2216,"n":1032,"o":55.37,"t":"2025-01-13T05:00:00Z","v":44674,"vw":55.499001},{"c":55.91,"h":56.38,"l":55.51,"n":649,"o":56.17,"t":"2025-01-14T05:00:00Z","v":34272,"vw":55.966021},{"c":56.98,"h":57.1893,"l":56.5799,"n":1299,"o":56.92,"t":"2025-01-15T05:00:00Z","v":77306,"vw":56.954203},{"c":57.49,"h":57.7,"l":57.34,"n":1039,"o":57.41,"t":"2025-01-16T05:00:00Z","v":44218,"vw":57.564073},{"c":58.26,"h":58.44,"l":58.19,"n":901,"o":58.26,"t":"2025-01-17T05:00:00Z","v":51726,"vw":58.305358},{"c":60.13,"h":60.13,"l":59.1,"n":1815,"o":59.1,"t":"2025-01-21T05:00:00Z","v":102855,"vw":59.728992},{"c":60.32,"h":60.748,"l":60.32,"n":1512,"o":60.36,"t":"2025-01-22T05:00:00Z","v":133156,"vw":60.541697},{"c":60.55,"h":60.599,"l":60.0384,"n":1041,"o":60.23,"t":"2025-01-23T05:00:00Z","v":77744,"vw":60.323673},{"c":60.89,"h":61.3,"l":60.72,"n":1034,"o":60.72,"t":"2025-01-24T05:00:00Z","v":50918,"vw":60.975095},{"c":58.86,"h":59.55,"l":58.64,"n":2078,"o":59.25,"t":"2025-01-27T05:00:00Z","v":90719,"vw":59.032926},{"c":59.45,"h":59.49,"l":58.59,"n":1287,"o":58.93,"t":"2025-01-28T05:00:00Z","v":69780,"vw":59.126349},{"c":58.94,"h":59.26,"l":58.57,"n":1148,"o":59.25,"t":"2025-01-29T05:00:00Z","v":40505,"vw":58.997999},{"c":59.22,"h":59.5682,"l":59.1431,"n":746,"o":59.51,"t":"2025-01-30T05:00:00Z","v":36196,"vw":59.351627},{"c":59.12,"h":60.19,"l":59.0101,"n":1389,"o":59.67,"t":"2025-01-31T05:00:00Z","v":60306,"vw":59.676932},{"c":58.02,"h":58.42,"l":57.26,"n":1833,"o":57.89,"t":"2025-02-03T05:00:00Z","v":101560,"vw":58.049878},{"c":59.17,"h":59.17,"l":58.49,"n":998,"o":58.49,"t":"2025-02-04T05:00:00Z","v":63758,"vw":58.932302},{"c":59.87,"h":60,"l":59.11,"n":1173,"o":59.3,"t":"2025-02-05T05:00:00Z","v":72133,"vw":59.605806},{"c":59.77,"h":60.03,"l":59.48,"n":905,"o":59.98,"t":"2025-02-06T05:00:00Z","v":54043,"vw":59.776898},{"c":59.06,"h":60.05,"l":58.98,"n":1232,"o":59.66,"t":"2025-02-07T05:00:00Z","v":71643,"vw":59.253688},{"c":60.01,"h":60.04,"l":59.59,"n":1274,"o":59.78,"t":"2025-02-10T05:00:00Z","v":57556,"vw":59.871915},{"c":59.84,"h":60.09,"l":59.6453,"n":1156,"o":59.86,"t":"2025-02-11T05:00:00Z","v":48259,"vw":59.845544},{"c":59.53,"h":59.6588,"l":58.87,"n":772,"o":59,"t":"2025-02-12T05:00:00Z","v":47333,"vw":59.413678},{"c":59.8,"h":59.8,"l":59.1288,"n":929,"o":59.46,"t":"2025-02-13T05:00:00Z","v":94928,"vw":59.435483},{"c":59.48,"h":59.49,"l":59.11,"n":3104,"o":59.43,"t":"2025-02-14T05:00:00Z","v":210567,"vw":59.3299},{"c":60.23,"h":60.28,"l":59.9201,"n":1723,"o":59.97,"t":"2025-02-18T05:00:00Z","v":119064,"vw":60.078396},{"c":60.24,"h":60.3796,"l":59.84,"n":1121,"o":60.18,"t":"2025-02-19T05:00:00Z","v":85113,"vw":60.134611},{"c":60.01,"h":60.42,"l":59.65,"n":1384,"o":60.35,"t":"2025-02-20T05:00:00Z","v":120359,"vw":59.912898},{"c":58.98,"h":60.36,"l":58.78,"n":1670,"o":60.36,"t":"2025-02-21T05:00:00Z","v":95935,"vw":59.356351},{"c":58.33,"h":59,"l":58.0605,"n":1634,"o":59,"t":"2025-02-24T05:00:00Z","v":73630,"vw":58.647934},{"c":58.34,"h":58.61,"l":57.9198,"n":1286,"o":58.49,"t":"2025-02-25T05:00:00Z","v":123365,"vw":58.212948},{"c":58.59,"h":59.18,"l":58.38,"n":1820,"o":58.57,"t":"2025-02-26T05:00:00Z","v":101320,"vw":58.800427},{"c":56.94,"h":58.45,"l":56.87,"n":2091,"o":58.45,"t":"2025-02-27T05:00:00Z","v":84210,"vw":57.542527},{"c":56.53,"h":56.6866,"l":55.76,"n":4269,"o":56.41,"t":"2025-02-28T05:00:00Z","v":244099,"vw":56.131243},{"c":55.39,"h":57.24,"l":55.165,"n":2501,"o":57.06,"t":"2025-03-03T05:00:00Z","v":146256,"vw":56.015061},{"c":55.12,"h":55.82,"l":54,"n":1951,"o":54.86,"t":"2025-03-04T05:00:00Z","v":137804,"vw":54.596292},{"c":56.66,"h":56.7199,"l":55.8065,"n":1804,"o":56.09,"t":"2025-03-05T05:00:00Z","v":88747,"vw":56.207517},{"c":55.75,"h":56.8,"l":55.74,"n":1325,"o":56.01,"t":"2025-03-06T05:00:00Z","v":87439,"vw":56.195969},{"c":56.67,"h":56.67,"l":55.4,"n":1070,"o":55.84,"t":"2025-03-07T05:00:00Z","v":41592,"vw":56.167305},{"c":54.63,"h":55.58,"l":54.18,"n":1815,"o":55.58,"t":"2025-03-10T04:00:00Z","v":64824,"vw":54.874538},{"c":54.17,"h":54.6801,"l":53.59,"n":1242,"o":54.44,"t":"2025-03-11T04:00:00Z","v":65231,"vw":54.095199},{"c":54.62,"h":54.97,"l":54.3209,"n":1227,"o":54.97,"t":"2025-03-12T04:00:00Z","v":44333,"vw":54.6606},{"c":53.66,"h":54.2557,"l":53.45,"n":1350,"o":54.17,"t":"2025-03-13T04:00:00Z","v":41627,"vw":53.823786},{"c":55.25,"h":55.25,"l":54.56,"n":1078,"o":54.56,"t":"2025-03-14T04:00:00Z","v":76330,"vw":55.03419},{"c":56.02,"h":56.1707,"l":55.23,"n":990,"o":55.23,"t":"2025-03-17T04:00:00Z","v":39515,"vw":55.703229},{"c":55.55,"h":55.65,"l":55.1901,"n":641,"o":55.63,"t":"2025-03-18T04:00:00Z","v":41534,"vw":55.456295},{"c":55.85,"h":56.22,"l":55.42,"n":1143,"o":55.44,"t":"2025-03-19T04:00:00Z","v":132316,"vw":55.651199},{"c":55.33,"h":55.66,"l":55,"n":1065,"o":55.05,"t":"2025-03-20T04:00:00Z","v":51813,"vw":55.431819},{"c":54.77,"h":54.8599,"l":54.31,"n":733,"o":54.64,"t":"2025-03-21T04:00:00Z","v":44395,"vw":54.671499},{"c":55.37,"h":55.4516,"l":55.04,"n":1035,"o":55.04,"t":"2025-03-24T04:00:00Z","v":40078,"vw":55.28051},{"c":55.23,"h":55.46,"l":55.124,"n":705,"o":55.3,"t":"2025-03-25T04:00:00Z","v":53661,"vw":55.255096},{"c":54.3,"h":55.31,"l":54.1,"n":1066,"o":55.06,"t":"2025-03-26T04:00:00Z","v":79692,"vw":54.306977},{"c":53.85,"h":54.11,"l":53.5938,"n":1332,"o":54.07,"t":"2025-03-27T04:00:00Z","v":49013,"vw":53.859517},{"c":52.29,"h":53.45,"l":52.0401,"n":1808,"o":53.45,"t":"2025-03-28T04:00:00Z","v":69885,"vw":52.410461},{"c":51.5,"h":51.685,"l":50.714,"n":1591,"o":51.12,"t":"2025-03-31T04:00:00Z","v":137411,"vw":51.352969},{"c":51.47,"h":51.63,"l":50.775,"n":1405,"o":51.25,"t":"2025-04-01T04:00:00Z","v":57359,"vw":51.225404},{"c":52.03,"h":52.23,"l":50.95,"n":880,"o":50.95,"t":"2025-04-02T04:00:00Z","v":52085,"vw":51.828859},{"c":48.7,"h":50.176,"l":48.5801,"n":3122,"o":50.01,"t":"2025-04-03T04:00:00Z","v":153979,"vw":49.145577},{"c":45.45,"h":46.68,"l":44.88,"n":3804,"o":46.51,"t":"2025-04-04T04:00:00Z","v":185982,"vw":45.716087},{"c":44.76,"h":46.3,"l":43.17,"n":2976,"o":43.53,"t":"2025-04-07T04:00:00Z","v":156110,"vw":44.641626},{"c":43.89,"h":46.35,"l":43.2613,"n":2486,"o":46.26,"t":"2025-04-08T04:00:00Z","v":168156,"vw":45.140292},{"c":48.38,"h":48.705,"l":43.43,"n":2722,"o":43.43,"t":"2025-04-09T04:00:00Z","v":133178,"vw":45.832852},{"c":46.48,"h":47.85,"l":45.5,"n":1320,"o":47.85,"t":"2025-04-10T04:00:00Z","v":93962,"vw":46.55729},{"c":47.51,"h":47.66,"l":46.26,"n":1153,"o":46.5,"t":"2025-04-11T04:00:00Z","v":135074,"vw":46.705092},{"c":48.18,"h":48.47,"l":47.58,"n":1179,"o":48.22,"t":"2025-04-14T04:00:00Z","v":70370,"vw":48.121268},{"c":48.36,"h":48.7,"l":48.0735,"n":867,"o":48.19,"t":"2025-04-15T04:00:00Z","v":62897,"vw":48.369983},{"c":47.38,"h":47.91,"l":46.74,"n":1029,"o":47.71,"t":"2025-04-16T04:00:00Z","v":69142,"vw":47.121562},{"c":47.59,"h":47.8684,"l":47.204,"n":1281,"o":47.66,"t":"2025-04-17T04:00:00Z","v":57537,"vw":47.587466},{"c":46.69,"h":47.53,"l":46.2642,"n":850,"o":47.53,"t":"2025-04-21T04:00:00Z","v":41302,"vw":46.54781},{"c":47.58,"h":47.9086,"l":47.08,"n":580,"o":47.08,"t":"2025-04-22T04:00:00Z","v":27309,"vw":47.530816},{"c":48.78,"h":49.8607,"l":48.576,"n":977,"o":49.27,"t":"2025-04-23T04:00:00Z","v":88607,"vw":49.010474},{"c":50.03,"h":50.03,"l":48.76,"n":1111,"o":48.76,"t":"2025-04-24T04:00:00Z","v":89461,"vw":49.727504},{"c":50.57,"h":50.7603,"l":50,"n":793,"o":50,"t":"2025-04-25T04:00:00Z","v":50508,"vw":50.401363},{"c":50.65,"h":50.9995,"l":50.14,"n":915,"o":50.75,"t":"2025-04-28T04:00:00Z","v":40883,"vw":50.555764},{"c":50.84,"h":51.01,"l":50.4601,"n":937,"o":50.58,"t":"2025-04-29T04:00:00Z","v":53911,"vw":50.834261},{"c":50.87,"h":50.9516,"l":49.8346,"n":778,"o":50.29,"t":"2025-04-30T04:00:00Z","v":48748,"vw":50.307482},{"c":51.08,"h":51.5161,"l":50.93,"n":928,"o":51.39,"t":"2025-05-01T04:00:00Z","v":63815,"vw":51.194362},{"c":52.44,"h":52.68,"l":51.96,"n":943,"o":51.96,"t":"2025-05-02T04:00:00Z","v":51055,"vw":52.406907},{"c":52.39,"h":52.8181,"l":52.39,"n":667,"o":52.58,"t":"2025-05-05T04:00:00Z","v":40230,"vw":52.672124},{"c":52.3,"h":52.3915,"l":51.66,"n":824,"o":51.66,"t":"2025-05-06T04:00:00Z","v":33767,"vw":51.998987},{"c":52.41,"h":52.4599,"l":51.91,"n":920,"o":52.05,"t":"2025-05-07T04:00:00Z","v":52064,"vw":52.144252},{"c":53.57,"h":53.95,"l":53.1,"n":1275,"o":53.1,"t":"2025-05-08T04:00:00Z","v":70244,"vw":53.482394},{"c":53.52,"h":53.86,"l":53.318,"n":755,"o":53.86,"t":"2025-05-09T04:00:00Z","v":41722,"vw":53.480529},{"c":55.59,"h":55.7899,"l":55.2239,"n":1615,"o":55.65,"t":"2025-05-12T04:00:00Z","v":80101,"vw":55.535765},{"c":56.28,"h":56.4799,"l":55.6,"n":932,"o":55.6,"t":"2025-05-13T04:00:00Z","v":29947,"vw":56.1469},{"c":56.12,"h":56.5,"l":55.93,"n":961,"o":56.5,"t":"2025-05-14T04:00:00Z","v":56836,"vw":56.184485},{"c":55.91,"h":56.12,"l":55.645,"n":976,"o":56.07,"t":"2025-05-15T04:00:00Z","v":45630,"vw":55.911751},{"c":56.49,"h":56.49,"l":55.98,"n":1140,"o":56.04,"t":"2025-05-16T04:00:00Z","v":43840,"vw":56.214683},{"c":56.4,"h":56.4,"l":55.7364,"n":1441,"o":55.95,"t":"2025-05-19T04:00:00Z","v":85034,"vw":56.101288},{"c":56.67,"h":56.7299,"l":56.27,"n":1168,"o":56.32,"t":"2025-05-20T04:00:00Z","v":72549,"vw":56.521363},{"c":55.8,"h":56.86,"l":55.68,"n":1090,"o":56.5,"t":"2025-05-21T04:00:00Z","v":74908,"vw":56.465009},{"c":56.01,"h":56.17,"l":55.37,"n":825,"o":55.37,"t":"2025-05-22T04:00:00Z","v":35481,"vw":55.842222},{"c":55.53,"h":55.785,"l":54.78,"n":1055,"o":54.96,"t":"2025-05-23T04:00:00Z","v":50381,"vw":55.515841},{"c":57,"h":57.08,"l":56.48,"n":1107,"o":56.54,"t":"2025-05-27T04:00:00Z","v":47784,"vw":56.839869},{"c":56.52,"h":57.0953,"l":56.49,"n":756,"o":56.99,"t":"2025-05-28T04:00:00Z","v":31842,"vw":56.743969},{"c":56.75,"h":57.29,"l":56.3601,"n":804,"o":57.29,"t":"2025-05-29T04:00:00Z","v":38598,"vw":56.833697},{"c":55.94,"h":56.294,"l":55.33,"n":979,"o":56.22,"t":"2025-05-30T04:00:00Z","v":49523,"vw":55.823956},{"c":56.14,"h":56.22,"l":55.47,"n":974,"o":55.7,"t":"2025-06-02T04:00:00Z","v":43746,"vw":55.804254},{"c":56.46,"h":56.61,"l":55.7675,"n":862,"o":56.21,"t":"2025-06-03T04:00:00Z","v":60051,"vw":56.345523},{"c":56.69,"h":56.9285,"l":56.6801,"n":897,"o":56.83,"t":"2025-06-04T04:00:00Z","v":58073,"vw":56.776439},{"c":56.64,"h":57.14,"l":56.36,"n":939,"o":56.78,"t":"2025-06-05T04:00:00Z","v":85959,"vw":56.806121},{"c":57.07,"h":57.1399,"l":56.715,"n":799,"o":56.96,"t":"2025-06-06T04:00:00Z","v":59775,"vw":56.946809},{"c":57.3,"h":57.52,"l":57.0522,"n":849,"o":57.28,"t":"2025-06-09T04:00:00Z","v":29533,"vw":57.335413},{"c":57.43,"h":57.6,"l":57.2236,"n":867,"o":57.28,"t":"2025-06-10T04:00:00Z","v":52331,"vw":57.346136},{"c":57.68,"h":58.12,"l":57.47,"n":1064,"o":57.66,"t":"2025-06-11T04:00:00Z","v":46831,"vw":57.782027},{"c":57.64,"h":57.88,"l":57.49,"n":614,"o":57.49,"t":"2025-06-12T04:00:00Z","v":42118,"vw":57.690009},{"c":56.5,"h":57.06,"l":56.36,"n":1110,"o":56.85,"t":"2025-06-13T04:00:00Z","v":42283,"vw":56.600099},{"c":57.39,"h":57.601,"l":56.96,"n":904,"o":56.96,"t":"2025-06-16T04:00:00Z","v":40802,"vw":57.402557},{"c":56.7,"h":57.35,"l":56.66,"n":898,"o":57.24,"t":"2025-06-17T04:00:00Z","v":38452,"vw":57.035077},{"c":56.89,"h":57.2727,"l":56.7,"n":873,"o":56.89,"t":"2025-06-18T04:00:00Z","v":38468,"vw":57.043791},{"c":56.26,"h":57.1,"l":56.207,"n":1024,"o":56.92,"t":"2025-06-20T04:00:00Z","v":63979,"vw":56.486467},{"c":56.71,"h":56.825,"l":55.8404,"n":960,"o":56.12,"t":"2025-06-23T04:00:00Z","v":46919,"vw":56.369334},{"c":57.86,"h":57.96,"l":57.29,"n":930,"o":57.54,"t":"2025-06-24T04:00:00Z","v":40810,"vw":57.741664},{"c":57.95,"h":58.29,"l":57.748,"n":858,"o":58.2,"t":"2025-06-25T04:00:00Z","v":48424,"vw":57.979456},{"c":59.17,"h":59.19,"l":58.356,"n":1054,"o":58.5,"t":"2025-06-26T04:00:00Z","v":52332,"vw":58.921275},{"c":59.68,"h":59.9199,"l":59.16,"n":962,"o":59.4,"t":"2025-06-27T04:00:00Z","v":44423,"vw":59.567888},{"c":59.78,"h":59.88,"l":59.37,"n":1069,"o":59.7,"t":"2025-06-30T04:00:00Z","v":43023,"vw":59.667338},{"c":59.63,"h":59.86,"l":59.25,"n":1251,"o":59.48,"t":"2025-07-01T04:00:00Z","v":74170,"vw":59.58548},{"c":60.29,"h":60.29,"l":59.44,"n":1097,"o":59.44,"t":"2025-07-02T04:00:00Z","v":39508,"vw":59.987082},{"c":61.16,"h":61.25,"l":60.9504,"n":1060,"o":61.02,"t":"2025-07-03T04:00:00Z","v":56705,"vw":61.079259},{"c":59.49,"h":60.41,"l":59.3197,"n":1819,"o":60.41,"t":"2025-07-07T04:00:00Z","v":76518,"vw":59.750365},{"c":60.16,"h":60.22,"l":59.74,"n":970,"o":59.97,"t":"2025-07-08T04:00:00Z","v":45892,"vw":59.990768},{"c":60.62,"h":60.62,"l":59.99,"n":913,"o":60.3,"t":"2025-07-09T04:00:00Z","v":29821,"vw":60.34497},{"c":60.97,"h":61.1184,"l":60.36,"n":873,"o":60.61,"t":"2025-07-10T04:00:00Z","v":42050,"vw":60.883741},{"c":60.54,"h":60.7699,"l":60.41,"n":1094,"o":60.72,"t":"2025-07-11T04:00:00Z","v":82708,"vw":60.54431},{"c":60.2,"h":60.3429,"l":59.82,"n":1252,"o":60.19,"t":"2025-07-14T04:00:00Z","v":40992,"vw":60.135806},{"c":60.15,"h":60.98,"l":60.15,"n":913,"o":60.98,"t":"2025-07-15T04:00:00Z","v":57790,"vw":60.449054},{"c":60.72,"h":60.8071,"l":59.9,"n":942,"o":60.26,"t":"2025-07-16T04:00:00Z","v":33429,"vw":60.372035},{"c":61.59,"h":61.79,"l":60.86,"n":1074,"o":60.86,"t":"2025-07-17T04:00:00Z","v":52209,"vw":61.485009},{"c":61.39,"h":61.93,"l":61.2782,"n":958,"o":61.84,"t":"2025-07-18T04:00:00Z","v":39325,"vw":61.536484},{"c":61.34,"h":61.97,"l":61.21,"n":1402,"o":61.75,"t":"2025-07-21T04:00:00Z","v":56315,"vw":61.623467},{"c":61.4,"h":61.55,"l":60.7239,"n":1043,"o":61,"t":"2025-07-22T04:00:00Z","v":206687,"vw":61.376809},{"c":63.63,"h":63.63,"l":62.63,"n":2026,"o":62.63,"t":"2025-07-23T04:00:00Z","v":189701,"vw":63.305711},{"c":63.21,"h":63.68,"l":63.21,"n":1200,"o":63.68,"t":"2025-07-24T04:00:00Z","v":115609,"vw":63.375488},{"c":63.44,"h":63.5192,"l":62.77,"n":1155,"o":63.17,"t":"2025-07-25T04:00:00Z","v":48790,"vw":63.134726},{"c":63.13,"h":63.6433,"l":63,"n":1519,"o":63.55,"t":"2025-07-28T04:00:00Z","v":223061,"vw":63.30473},{"c":63.04,"h":63.67,"l":62.6501,"n":2116,"o":63.29,"t":"2025-07-29T04:00:00Z","v":226183,"vw":63.419287},{"c":62.58,"h":63.13,"l":62.2,"n":2194,"o":63,"t":"2025-07-30T04:00:00Z","v":93893,"vw":62.762291},{"c":62.33,"h":63.3499,"l":62.33,"n":1020,"o":62.76,"t":"2025-07-31T04:00:00Z","v":59967,"vw":62.721666},{"c":61.8,"h":62,"l":60.96,"n":1494,"o":62,"t":"2025-08-01T04:00:00Z","v":62516,"vw":61.554349},{"c":63.04,"h":63.0999,"l":62.25,"n":1539,"o":62.25,"t":"2025-08-04T04:00:00Z","v":63675,"vw":62.792962},{"c":63,"h":63.6099,"l":62.71,"n":997,"o":63.31,"t":"2025-08-05T04:00:00Z","v":48555,"vw":63.102439},{"c":62.92,"h":62.97,"l":62.335,"n":1025,"o":62.85,"t":"2025-08-06T04:00:00Z","v":48954,"vw":62.64996},{"c":62.79,"h":63.39,"l":62.2,"n":1042,"o":63.29,"t":"2025-08-07T04:00:00Z","v":39139,"vw":62.696839},{"c":63.12,"h":63.3299,"l":63,"n":1246,"o":63,"t":"2025-08-08T04:00:00Z","v":50974,"vw":63.148933},{"c":62.6,"h":63.24,"l":62.5035,"n":1237,"o":63.24,"t":"2025-08-11T04:00:00Z","v":60158,"vw":62.919234},{"c":63.94,"h":63.9795,"l":62.79,"n":1076,"o":62.79,"t":"2025-08-12T04:00:00Z","v":53532,"vw":63.594863},{"c":64.23,"h":64.27,"l":63.7655,"n":904,"o":64,"t":"2025-08-13T04:00:00Z","v":58117,"vw":64.000343},{"c":63.83,"h":64.02,"l":63.2801,"n":837,"o":64.02,"t":"2025-08-14T04:00:00Z","v":40204,"vw":63.653287},{"c":63.55,"h":64.21,"l":63.5,"n":941,"o":64.21,"t":"2025-08-15T04:00:00Z","v":52965,"vw":63.689441},{"c":63.84,"h":63.8583,"l":63.38,"n":1100,"o":63.76,"t":"2025-08-18T04:00:00Z","v":49171,"vw":63.649557},{"c":63.16,"h":63.9,"l":63.11,"n":1053,"o":63.55,"t":"2025-08-19T04:00:00Z","v":48790,"vw":63.539258},{"c":62.35,"h":62.9099,"l":61.93,"n":1336,"o":62.56,"t":"2025-08-20T04:00:00Z","v":72972,"vw":62.245539},{"c":62.34,"h":62.5377,"l":62.1,"n":801,"o":62.41,"t":"2025-08-21T04:00:00Z","v":31209,"vw":62.31679},{"c":64.1,"h":64.2943,"l":62.41,"n":1464,"o":62.41,"t":"2025-08-22T04:00:00Z","v":51194,"vw":63.991749},{"c":63.62,"h":64.069,"l":63.62,"n":956,"o":63.82,"t":"2025-08-25T04:00:00Z","v":46232,"vw":63.862758},{"c":63.96,"h":64.2399,"l":63.71,"n":1031,"o":63.88,"t":"2025-08-26T04:00:00Z","v":23267,"vw":64.025835},{"c":64.2886,"h":64.31,"l":63.6623,"n":752,"o":63.77,"t":"2025-08-27T04:00:00Z","v":23492,"vw":64.05461},{"c":64.5713,"h":64.7481,"l":64.2023,"n":1035,"o":64.28,"t":"2025-08-28T04:00:00Z","v":37772,"vw":64.589599},{"c":63.7488,"h":64.43,"l":63.5,"n":1104,"o":64.43,"t":"2025-08-29T04:00:00Z","v":54342,"vw":63.803436},{"c":62.54,"h":62.65,"l":61.95,"n":2433,"o":62.64,"t":"2025-09-02T04:00:00Z","v":81206,"vw":62.367686},{"c":62.58,"h":62.8666,"l":62.3571,"n":873,"o":62.62,"t":"2025-09-03T04:00:00Z","v":26539,"vw":62.594656},{"c":63.18,"h":63.18,"l":62.244,"n":824,"o":62.45,"t":"2025-09-04T04:00:00Z","v":46674,"vw":62.743854},{"c":63.97,"h":64.45,"l":63.48,"n":979,"o":63.78,"t":"2025-09-05T04:00:00Z","v":37289,"vw":63.914565},{"c":64.71,"h":64.8976,"l":64.47,"n":1205,"o":64.54,"t":"2025-09-08T04:00:00Z","v":60118,"vw":64.652378},{"c":64.3,"h":64.82,"l":64.12,"n":1011,"o":64.82,"t":"2025-09-09T04:00:00Z","v":39857,"vw":64.34046},{"c":64.19,"h":64.68,"l":64.113,"n":1106,"o":64.44,"t":"2025-09-10T04:00:00Z","v":53681,"vw":64.439145},{"c":65.36,"h":65.4599,"l":64.47,"n":1577,"o":64.47,"t":"2025-09-11T04:00:00Z","v":100092,"vw":65.228269},{"c":64.85,"h":65.4,"l":64.75,"n":1213,"o":65.17,"t":"2025-09-12T04:00:00Z","v":44680,"vw":64.920065},{"c":65.29,"h":65.4825,"l":64.8516,"n":1153,"o":65.2,"t":"2025-09-15T04:00:00Z","v":50624,"vw":65.247178},{"c":65.5,"h":65.5,"l":65.01,"n":1042,"o":65.49,"t":"2025-09-16T04:00:00Z","v":43076,"vw":65.331064},{"c":65.06,"h":65.67,"l":64.37,"n":1260,"o":65.22,"t":"2025-09-17T04:00:00Z","v":58730,"vw":65.281112},{"c":66.34,"h":66.44,"l":65.721,"n":1473,"o":66,"t":"2025-09-18T04:00:00Z","v":72581,"vw":66.224533},{"c":66.4,"h":66.47,"l":65.8574,"n":1182,"o":66.21,"t":"2025-09-19T04:00:00Z","v":55593,"vw":66.228052},{"c":67.23,"h":67.28,"l":66.4618,"n":2013,"o":66.75,"t":"2025-09-22T04:00:00Z","v":98165,"vw":66.951045},{"c":67.02,"h":67.56,"l":66.72,"n":1733,"o":67.37,"t":"2025-09-23T04:00:00Z","v":69362,"vw":67.173228},{"c":66,"h":66.88,"l":65.91,"n":1471,"o":66.52,"t":"2025-09-24T04:00:00Z","v":58502,"vw":66.175784},{"c":65.43,"h":65.47,"l":64.6501,"n":2081,"o":65.47,"t":"2025-09-25T04:00:00Z","v":148628,"vw":65.328996},{"c":65.27,"h":65.4,"l":64.7962,"n":1745,"o":65.4,"t":"2025-09-26T04:00:00Z","v":72583,"vw":65.157605},{"c":65.27,"h":65.58,"l":65.14,"n":1350,"o":65.45,"t":"2025-09-29T04:00:00Z","v":56603,"vw":65.312526},{"c":65.56,"h":65.61,"l":65.1709,"n":866,"o":65.39,"t":"2025-09-30T04:00:00Z","v":38739,"vw":65.337461},{"c":66.33,"h":66.4899,"l":65.69,"n":1200,"o":65.69,"t":"2025-10-01T04:00:00Z","v":43080,"vw":66.066063},{"c":67.28,"h":67.3233,"l":66.6498,"n":1181,"o":67.14,"t":"2025-10-02T04:00:00Z","v":38142,"vw":67.063315},{"c":67.82,"h":68.0899,"l":67.53,"n":2091,"o":67.73,"t":"2025-10-03T04:00:00Z","v":148675,"vw":67.875576},{"c":69,"h":69.07,"l":68.46,"n":3585,"o":68.6,"t":"2025-10-06T04:00:00Z","v":271624,"vw":68.859002},{"c":67.8,"h":69.02,"l":67.6802,"n":2063,"o":68.78,"t":"2025-10-07T04:00:00Z","v":117396,"vw":68.394098},{"c":68.5,"h":68.59,"l":67.925,"n":1450,"o":68.52,"t":"2025-10-08T04:00:00Z","v":60105,"vw":68.376606},{"c":68.61,"h":69.14,"l":68.21,"n":1556,"o":69.13,"t":"2025-10-09T04:00:00Z","v":80333,"vw":68.649496},{"c":65.31,"h":68.44,"l":65.1701,"n":2943,"o":68.3,"t":"2025-10-10T04:00:00Z","v":132477,"vw":66.128637},{"c":67.11,"h":67.34,"l":66.32,"n":1610,"o":67.08,"t":"2025-10-13T04:00:00Z","v":94144,"vw":66.969605},{"c":66.65,"h":67.09,"l":65.38,"n":2580,"o":66.18,"t":"2025-10-14T04:00:00Z","v":96561,"vw":66.29872},{"c":67.61,"h":68,"l":66.8103,"n":1501,"o":67.52,"t":"2025-10-15T04:00:00Z","v":57555,"vw":67.61711},{"c":67.42,"h":68.22,"l":67.15,"n":1343,"o":68.22,"t":"2025-10-16T04:00:00Z","v":59039,"vw":67.595107},{"c":66.92,"h":67.31,"l":66.4798,"n":1360,"o":66.8,"t":"2025-10-17T04:00:00Z","v":54455,"vw":66.934262},{"c":68.71,"h":68.77,"l":68.1101,"n":1905,"o":68.12,"t":"2025-10-20T04:00:00Z","v":92009,"vw":68.523709},{"c":68.7,"h":69.04,"l":68.175,"n":1551,"o":68.61,"t":"2025-10-21T04:00:00Z","v":75210,"vw":68.685137},{"c":67.93,"h":68.84,"l":67.4601,"n":1879,"o":68.84,"t":"2025-10-22T04:00:00Z","v":78348,"vw":68.122312},{"c":68.96,"h":69,"l":68.02,"n":1160,"o":68.02,"t":"2025-10-23T04:00:00Z","v":49534,"vw":68.611068},{"c":69.46,"h":69.78,"l":69.41,"n":1820,"o":69.51,"t":"2025-10-24T04:00:00Z","v":83588,"vw":69.600936},{"c":70.26,"h":70.29,"l":69.906,"n":2153,"o":70.14,"t":"2025-10-27T04:00:00Z","v":117685,"vw":70.075611},{"c":69.67,"h":70.32,"l":69.44,"n":2443,"o":70.32,"t":"2025-10-28T04:00:00Z","v":102310,"vw":69.760829},{"c":69.85,"h":70.31,"l":69.3441,"n":2215,"o":70.18,"t":"2025-10-29T04:00:00Z","v":86166,"vw":69.971754},{"c":68.92,"h":69.51,"l":68.86,"n":1654,"o":69.25,"t":"2025-10-30T04:00:00Z","v":55793,"vw":69.288153},{"c":69.62,"h":69.7,"l":69.0801,"n":1855,"o":69.22,"t":"2025-10-31T04:00:00Z","v":89706,"vw":69.300223},{"c":69.73,"h":69.9903,"l":69.05,"n":2516,"o":69.95,"t":"2025-11-03T05:00:00Z","v":89719,"vw":69.565495},{"c":68.21,"h":68.94,"l":68.09,"n":2082,"o":68.72,"t":"2025-11-04T05:00:00Z","v":74351,"vw":68.460896},{"c":68.99,"h":69.309,"l":68.25,"n":5025,"o":68.54,"t":"2025-11-05T05:00:00Z","v":350866,"vw":68.869355},{"c":68.22,"h":69.5,"l":67.88,"n":3117,"o":69.5,"t":"2025-11-06T05:00:00Z","v":117495,"vw":68.428921},{"c":68.06,"h":68.06,"l":66.54,"n":3942,"o":67.48,"t":"2025-11-07T05:00:00Z","v":211514,"vw":67.077561},{"c":69.13,"h":69.26,"l":68.34,"n":3617,"o":69.02,"t":"2025-11-10T05:00:00Z","v":435606,"vw":68.764361},{"c":68.79,"h":68.8899,"l":68.3356,"n":2041,"o":68.87,"t":"2025-11-11T05:00:00Z","v":88073,"vw":68.60709},{"c":69.1,"h":69.404,"l":68.874,"n":1794,"o":69.05,"t":"2025-11-12T05:00:00Z","v":62604,"vw":69.064404},{"c":67.12,"h":68.85,"l":66.8533,"n":2922,"o":68.85,"t":"2025-11-13T05:00:00Z","v":118129,"vw":67.584752},{"c":66.71,"h":67.39,"l":65.83,"n":3627,"o":66.07,"t":"2025-11-14T05:00:00Z","v":202415,"vw":66.740098},{"c":65.4,"h":66.505,"l":65.0001,"n":3374,"o":66.31,"t":"2025-11-17T05:00:00Z","v":177091,"vw":65.85039},{"c":64.24,"h":64.72,"l":63.771,"n":2485,"o":64.48,"t":"2025-11-18T05:00:00Z","v":134469,"vw":64.29768},{"c":64.36,"h":64.84,"l":63.91,"n":1614,"o":64.3,"t":"2025-11-19T05:00:00Z","v":77590,"vw":64.309281},{"c":63.04,"h":65.69,"l":62.8038,"n":2701,"o":65.48,"t":"2025-11-20T05:00:00Z","v":122603,"vw":64.619503},{"c":64.07,"h":64.41,"l":62.7958,"n":2475,"o":63.15,"t":"2025-11-21T05:00:00Z","v":111064,"vw":63.83714},{"c":65.34,"h":65.39,"l":64.41,"n":1543,"o":64.41,"t":"2025-11-24T05:00:00Z","v":58918,"vw":65.032601},{"c":66.52,"h":66.6377,"l":65.25,"n":1388,"o":65.67,"t":"2025-11-25T05:00:00Z","v":59429,"vw":66.034917},{"c":67.32,"h":67.58,"l":66.69,"n":1546,"o":66.79,"t":"2025-11-26T05:00:00Z","v":70955,"vw":67.238653},{"c":68.33,"h":68.39,"l":67.7676,"n":1277,"o":67.84,"t":"2025-11-28T05:00:00Z","v":50655,"vw":68.141699},{"c":67.94,"h":68.4,"l":67.83,"n":1771,"o":68.02,"t":"2025-12-01T05:00:00Z","v":68407,"vw":68.041511},{"c":67.85,"h":68.3294,"l":67.73,"n":1535,"o":68.14,"t":"2025-12-02T05:00:00Z","v":63104,"vw":67.994202},{"c":69.03,"h":69.13,"l":68.13,"n":1989,"o":68.35,"t":"2025-12-03T05:00:00Z","v":93808,"vw":68.670469},{"c":70.35,"h":70.435,"l":69.815,"n":4069,"o":70.03,"t":"2025-12-04T05:00:00Z","v":221922,"vw":70.196054},{"c":70.97,"h":71.2,"l":70.595,"n":2988,"o":70.87,"t":"2025-12-05T05:00:00Z","v":171104,"vw":70.993152},{"c":70.91,"h":71.29,"l":70.43,"n":3227,"o":71.29,"t":"2025-12-08T05:00:00Z","v":163202,"vw":70.818265},{"c":70.9,"h":71.24,"l":70.59,"n":2567,"o":70.82,"t":"2025-12-09T05:00:00Z","v":212477,"vw":70.977002},{"c":71.59,"h":71.8,"l":70.6,"n":2167,"o":71.1,"t":"2025-12-10T05:00:00Z","v":90793,"vw":71.17703},{"c":71.88,"h":71.94,"l":70.99,"n":2431,"o":71.45,"t":"2025-12-11T05:00:00Z","v":118251,"vw":71.531933},{"c":70.45,"h":71.98,"l":70.229,"n":7252,"o":71.98,"t":"2025-12-12T05:00:00Z","v":124279,"vw":70.952133},{"c":70.03,"h":70.91,"l":69.96,"n":2236,"o":70.91,"t":"2025-12-15T05:00:00Z","v":76636,"vw":70.306245},{"c":69.29,"h":69.73,"l":68.9152,"n":2625,"o":69.3,"t":"2025-12-16T05:00:00Z","v":64453,"vw":69.259505},{"c":67.91,"h":69.36,"l":67.73,"n":2670,"o":69.36,"t":"2025-12-17T05:00:00Z","v":94289,"vw":68.436066},{"c":68.37,"h":68.83,"l":68.1481,"n":1295,"o":68.73,"t":"2025-12-18T05:00:00Z","v":37890,"vw":68.533402},{"c":69.26,"h":69.26,"l":68.51,"n":6396,"o":68.51,"t":"2025-12-19T05:00:00Z","v":79623,"vw":69.032866},{"c":69.93,"h":70.31,"l":69.7301,"n":2353,"o":69.74,"t":"2025-12-22T05:00:00Z","v":145625,"vw":69.946705},{"c":69.88,"h":69.99,"l":69.48,"n":1407,"o":69.72,"t":"2025-12-23T05:00:00Z","v":65658,"vw":69.746961},{"c":69.89,"h":70,"l":69.69,"n":1080,"o":69.97,"t":"2025-12-24T05:00:00Z","v":30288,"vw":69.854611},{"c":69.9,"h":70.12,"l":69.616,"n":1472,"o":69.98,"t":"2025-12-26T05:00:00Z","v":54694,"vw":69.780274},{"c":69.87,"h":70.2,"l":69.55,"n":1984,"o":69.83,"t":"2025-12-29T05:00:00Z","v":67404,"vw":69.793018},{"c":69.79,"h":70.03,"l":69.6301,"n":1698,"o":69.75,"t":"2025-12-30T05:00:00Z","v":67144,"vw":69.882364},{"c":69.31,"h":69.79,"l":69.24,"n":1821,"o":69.79,"t":"2025-12-31T05:00:00Z","v":84755,"vw":69.502191},{"c":70.71,"h":70.71,"l":69.87,"n":2816,"o":70.31,"t":"2026-01-02T05:00:00Z","v":130871,"vw":70.277362},{"c":72,"h":72,"l":71,"n":5351,"o":71.25,"t":"2026-01-05T05:00:00Z","v":263117,"vw":71.560473},{"c":73.15,"h":73.2299,"l":71.78,"n":5294,"o":72.04,"t":"2026-01-06T05:00:00Z","v":285285,"vw":72.581273},{"c":72.71,"h":73.51,"l":72.51,"n":4553,"o":73.51,"t":"2026-01-07T05:00:00Z","v":252779,"vw":72.793114},{"c":72.67,"h":72.77,"l":72.228,"n":2369,"o":72.56,"t":"2026-01-08T05:00:00Z","v":111410,"vw":72.556547},{"c":73.2,"h":73.44,"l":72.71,"n":6532,"o":73.1,"t":"2026-01-09T05:00:00Z","v":406895,"vw":73.141973},{"c":73.68,"h":73.7,"l":73.1078,"n":3572,"o":73.25,"t":"2026-01-12T05:00:00Z","v":211839,"vw":73.502776},{"c":73.33,"h":73.67,"l":73.01,"n":3522,"o":73.67,"t":"2026-01-13T05:00:00Z","v":242771,"vw":73.357639},{"c":73.52,"h":73.57,"l":72.81,"n":2650,"o":73.23,"t":"2026-01-14T05:00:00Z","v":139452,"vw":73.177026},{"c":74.06,"h":74.62,"l":74.025,"n":7084,"o":74.26,"t":"2026-01-15T05:00:00Z","v":609554,"vw":74.310017},{"c":74.1,"h":74.79,"l":74.0001,"n":3463,"o":74.71,"t":"2026-01-16T05:00:00Z","v":244772,"vw":74.316818},{"c":72.21,"h":73.21,"l":71.9569,"n":5135,"o":72.55,"t":"2026-01-20T05:00:00Z","v":335027,"vw":72.633925},{"c":73.46,"h":73.95,"l":72.43,"n":2867,"o":72.96,"t":"2026-01-21T05:00:00Z","v":190774,"vw":73.167478},{"c":74.15,"h":74.5,"l":73.71,"n":3451,"o":74.19,"t":"2026-01-22T05:00:00Z","v":168112,"vw":74.175743},{"c":73.76,"h":74.06,"l":73.285,"n":3135,"o":73.87,"t":"2026-01-23T05:00:00Z","v":166408,"vw":73.702013},{"c":73.73,"h":74,"l":73.5,"n":4953,"o":73.78,"t":"2026-01-26T05:00:00Z","v":344051,"vw":73.702275},{"c":74.71,"h":74.71,"l":74,"n":3329,"o":74.03,"t":"2026-01-27T05:00:00Z","v":184298,"vw":74.412224},{"c":74.37,"h":74.91,"l":74.19,"n":3046,"o":74.91,"t":"2026-01-28T05:00:00Z","v":173792,"vw":74.417926},{"c":73.62,"h":74.43,"l":72.32,"n":4327,"o":74.43,"t":"2026-01-29T05:00:00Z","v":500354,"vw":73.264639},{"c":72.38,"h":73.68,"l":72.35,"n":2881,"o":73.38,"t":"2026-01-30T05:00:00Z","v":926780,"vw":72.985459},{"c":72.42,"h":72.8599,"l":71.64,"n":2951,"o":72,"t":"2026-02-02T05:00:00Z","v":148327,"vw":72.476932},{"c":72.86,"h":73.225,"l":71.65,"n":3064,"o":73,"t":"2026-02-03T05:00:00Z","v":293247,"vw":72.477056},{"c":72.47,"h":73.54,"l":71.78,"n":3460,"o":73.38,"t":"2026-02-04T05:00:00Z","v":138501,"vw":72.669608},{"c":71.58,"h":72.3585,"l":71.2535,"n":3590,"o":71.6,"t":"2026-02-05T05:00:00Z","v":142911,"vw":71.792513},{"c":74.41,"h":74.526,"l":72.85,"n":3749,"o":72.85,"t":"2026-02-06T05:00:00Z","v":169319,"vw":73.918234},{"c":75.36,"h":75.5665,"l":74.23,"n":4350,"o":74.4,"t":"2026-02-09T05:00:00Z","v":216232,"vw":75.171775},{"c":76.16,"h":76.6486,"l":75.8501,"n":3519,"o":75.87,"t":"2026-02-10T05:00:00Z","v":161764,"vw":76.21775},{"c":76.32,"h":76.875,"l":75.58,"n":3250,"o":76.63,"t":"2026-02-11T05:00:00Z","v":170519,"vw":76.194237},{"c":76.4,"h":77.655,"l":76,"n":2811,"o":77.28,"t":"2026-02-12T05:00:00Z","v":287725,"vw":76.437234},{"c":77.31,"h":77.6699,"l":75.97,"n":2436,"o":76.46,"t":"2026-02-13T05:00:00Z","v":115642,"vw":77.128668},{"c":77.14,"h":77.4,"l":75.71,"n":3165,"o":76.94,"t":"2026-02-17T05:00:00Z","v":162686,"vw":76.742367},{"c":77.58,"h":78.16,"l":77.0908,"n":2978,"o":77.36,"t":"2026-02-18T05:00:00Z","v":137649,"vw":77.765406},{"c":77.74,"h":77.8,"l":77.07,"n":3384,"o":77.55,"t":"2026-02-19T05:00:00Z","v":167862,"vw":77.428253},{"c":78.6,"h":78.87,"l":77.5,"n":4445,"o":77.5,"t":"2026-02-20T05:00:00Z","v":205989,"vw":78.372279},{"c":77.6,"h":78.265,"l":76.9,"n":3242,"o":78,"t":"2026-02-23T05:00:00Z","v":119147,"vw":77.524941},{"c":78.79,"h":79.06,"l":77.8,"n":6441,"o":77.98,"t":"2026-02-24T05:00:00Z","v":325783,"vw":78.686421},{"c":79.58,"h":79.7279,"l":79.06,"n":3748,"o":79.43,"t":"2026-02-25T05:00:00Z","v":174938,"vw":79.405439},{"c":79.04,"h":79.57,"l":78,"n":3235,"o":79.57,"t":"2026-02-26T05:00:00Z","v":157079,"vw":78.81152},{"c":78.41,"h":78.46,"l":77.75,"n":3664,"o":78.1,"t":"2026-02-27T05:00:00Z","v":191162,"vw":78.176136},{"c":78.01,"h":78.1489,"l":76.5,"n":3351,"o":76.72,"t":"2026-03-02T05:00:00Z","v":192257,"vw":77.661606},{"c":74.79,"h":75.38,"l":73.1,"n":5931,"o":74.95,"t":"2026-03-03T05:00:00Z","v":260509,"vw":74.282156},{"c":75.27,"h":75.7716,"l":74.42,"n":5421,"o":75.45,"t":"2026-03-04T05:00:00Z","v":289694,"vw":75.095929},{"c":73.35,"h":75.1401,"l":72.81,"n":3617,"o":74.7,"t":"2026-03-05T05:00:00Z","v":207128,"vw":73.634857},{"c":71.98,"h":73.06,"l":71.87,"n":5531,"o":72.59,"t":"2026-03-06T05:00:00Z","v":502524,"vw":72.222635},{"c":72.47,"h":72.6285,"l":69.2158,"n":6334,"o":70.45,"t":"2026-03-09T04:00:00Z","v":383111,"vw":70.30616},{"c":72.54,"h":73.82,"l":72.41,"n":3167,"o":73,"t":"2026-03-10T04:00:00Z","v":156502,"vw":73.088646},{"c":72.49,"h":72.87,"l":71.7901,"n":3479,"o":72.42,"t":"2026-03-11T04:00:00Z","v":147128,"vw":72.385323},{"c":70.94,"h":72,"l":70.7238,"n":2762,"o":72,"t":"2026-03-12T04:00:00Z","v":137019,"vw":71.26368},{"c":69.86,"h":71.66,"l":69.64,"n":2697,"o":71.09,"t":"2026-03-13T04:00:00Z","v":168714,"vw":70.367652},{"c":71.11,"h":71.6599,"l":70.85,"n":2226,"o":71,"t":"2026-03-16T04:00:00Z","v":109356,"vw":71.149197},{"c":71.77,"h":71.95,"l":71.265,"n":2721,"o":71.74,"t":"2026-03-17T04:00:00Z","v":153050,"vw":71.668638},{"c":70.75,"h":71.8599,"l":70.56,"n":1972,"o":71.49,"t":"2026-03-18T04:00:00Z","v":109384,"vw":71.370893},{"c":70.66,"h":71.09,"l":68.88,"n":4650,"o":69.25,"t":"2026-03-19T04:00:00Z","v":395676,"vw":69.378745},{"c":68.15,"h":70.37,"l":67.64,"n":3290,"o":70.37,"t":"2026-03-20T04:00:00Z","v":164767,"vw":68.631309},{"c":70.25,"h":71.09,"l":69.5,"n":2417,"o":69.87,"t":"2026-03-23T04:00:00Z","v":127278,"vw":70.182256},{"c":69.77,"h":70.37,"l":69.1,"n":2257,"o":69.11,"t":"2026-03-24T04:00:00Z","v":117519,"vw":69.820762},{"c":71.07,"h":71.62,"l":70.43,"n":1818,"o":71.4,"t":"2026-03-25T04:00:00Z","v":520201,"vw":71.291555},{"c":68.96,"h":70.45,"l":68.905,"n":1939,"o":69.94,"t":"2026-03-26T04:00:00Z","v":81690,"vw":69.582379},{"c":66.88,"h":68.14,"l":66.65,"n":3721,"o":68.14,"t":"2026-03-27T04:00:00Z","v":165050,"vw":67.219155},{"c":65.77,"h":67.44,"l":65.3334,"n":3760,"o":67.44,"t":"2026-03-30T04:00:00Z","v":190546,"vw":66.348051},{"c":68.43,"h":68.63,"l":66.37,"n":3187,"o":66.37,"t":"2026-03-31T04:00:00Z","v":205747,"vw":67.648622},{"c":70.14,"h":70.8799,"l":69.82,"n":2392,"o":70,"t":"2026-04-01T04:00:00Z","v":113430,"vw":70.398077},{"c":69.24,"h":69.91,"l":67.5,"n":2326,"o":67.91,"t":"2026-04-02T04:00:00Z","v":86375,"vw":68.789534},{"c":69.9,"h":70.05,"l":69.2386,"n":2128,"o":69.45,"t":"2026-04-06T04:00:00Z","v":83811,"vw":69.696677},{"c":69.35,"h":69.55,"l":68.19,"n":1762,"o":69.4,"t":"2026-04-07T04:00:00Z","v":81851,"vw":68.984899},{"c":73.44,"h":74.37,"l":73.09,"n":3990,"o":73.6,"t":"2026-04-08T04:00:00Z","v":312521,"vw":73.831253},{"c":73.24,"h":73.37,"l":72.4,"n":2179,"o":72.885,"t":"2026-04-09T04:00:00Z","v":111659,"vw":72.942957},{"c":73.78,"h":74.36,"l":73.5201,"n":2098,"o":74.22,"t":"2026-04-10T04:00:00Z","v":85084,"vw":73.948854},{"c":75.16,"h":75.16,"l":73.22,"n":2414,"o":73.28,"t":"2026-04-13T04:00:00Z","v":174148,"vw":73.928159},{"c":76.22,"h":76.4443,"l":75.8001,"n":2264,"o":75.94,"t":"2026-04-14T04:00:00Z","v":101315,"vw":76.210437},{"c":76.42,"h":76.5799,"l":75.88,"n":2095,"o":76.26,"t":"2026-04-15T04:00:00Z","v":69946,"vw":76.29682},{"c":77.12,"h":77.2299,"l":76.26,"n":3159,"o":77,"t":"2026-04-16T04:00:00Z","v":172435,"vw":76.732519},{"c":79.36,"h":79.85,"l":78.575,"n":3354,"o":78.85,"t":"2026-04-17T04:00:00Z","v":168264,"vw":79.440189},{"c":79.56,"h":79.72,"l":78.68,"n":2043,"o":78.85,"t":"2026-04-20T04:00:00Z","v":88545,"vw":79.150953},{"c":78.46,"h":80.1256,"l":78.4,"n":3521,"o":79.58,"t":"2026-04-21T04:00:00Z","v":76736,"vw":79.263426},{"c":79.53,"h":79.85,"l":79.01,"n":1881,"o":79.44,"t":"2026-04-22T04:00:00Z","v":103055,"vw":79.395952},{"c":78.81,"h":79.54,"l":77.57,"n":2382,"o":79.23,"t":"2026-04-23T04:00:00Z","v":129188,"vw":78.957375},{"c":79.99,"h":80.23,"l":79.17,"n":2470,"o":79.49,"t":"2026-04-24T04:00:00Z","v":129209,"vw":79.780159},{"c":80.85,"h":81.35,"l":80.2001,"n":3306,"o":81.02,"t":"2026-04-27T04:00:00Z","v":154711,"vw":80.638139},{"c":79.35,"h":79.99,"l":78.5,"n":3071,"o":79.44,"t":"2026-04-28T04:00:00Z","v":85850,"vw":79.222626},{"c":78.66,"h":79.26,"l":78.2001,"n":2027,"o":79.26,"t":"2026-04-29T04:00:00Z","v":69371,"vw":78.625877},{"c":81.65,"h":81.67,"l":79.62,"n":2562,"o":80,"t":"2026-04-30T04:00:00Z","v":151459,"vw":80.957066},{"c":81.94,"h":81.97,"l":81.215,"n":2107,"o":81.59,"t":"2026-05-01T04:00:00Z","v":67634,"vw":81.634569},{"c":81.08,"h":81.9399,"l":80.32,"n":2756,"o":81.79,"t":"2026-05-04T04:00:00Z","v":107578,"vw":81.183952},{"c":82.36,"h":82.3699,"l":81.24,"n":2888,"o":81.83,"t":"2026-05-05T04:00:00Z","v":138124,"vw":81.838911},{"c":84.62,"h":84.75,"l":83.57,"n":3997,"o":83.91,"t":"2026-05-06T04:00:00Z","v":234761,"vw":84.208671},{"c":83.81,"h":85.44,"l":83.49,"n":4190,"o":85.23,"t":"2026-05-07T04:00:00Z","v":198806,"vw":84.540867},{"c":86.58,"h":86.61,"l":85.47,"n":4133,"o":85.84,"t":"2026-05-08T04:00:00Z","v":145454,"vw":86.029928},{"c":87.02,"h":87.49,"l":86.4,"n":5324,"o":86.71,"t":"2026-05-11T04:00:00Z","v":230448,"vw":87.009835},{"c":86.04,"h":86.96,"l":84.64,"n":4141,"o":86.24,"t":"2026-05-12T04:00:00Z","v":163069,"vw":85.467914},{"c":87.26,"h":87.4999,"l":86.28,"n":3233,"o":86.96,"t":"2026-05-13T04:00:00Z","v":486124,"vw":87.14436},{"c":86.94,"h":87.25,"l":86.55,"n":3866,"o":87.02,"t":"2026-05-14T04:00:00Z","v":232234,"vw":86.76733},{"c":84.99,"h":85.55,"l":84.59,"n":3371,"o":85.29,"t":"2026-05-15T04:00:00Z","v":109717,"vw":85.061423},{"c":84.24,"h":85.38,"l":83.62,"n":5560,"o":85.38,"t":"2026-05-18T04:00:00Z","v":320791,"vw":84.279593},{"c":82.51,"h":83.09,"l":81.3601,"n":9170,"o":82.5,"t":"2026-05-19T04:00:00Z","v":640718,"vw":82.490493},{"c":84.06,"h":84.315,"l":81.93,"n":4317,"o":82.15,"t":"2026-05-20T04:00:00Z","v":237399,"vw":83.327958},{"c":85.24,"h":85.48,"l":83.35,"n":3458,"o":83.57,"t":"2026-05-21T04:00:00Z","v":222196,"vw":84.634962},{"c":87.3,"h":87.96,"l":86.03,"n":4352,"o":86.03,"t":"2026-05-22T04:00:00Z","v":297597,"vw":87.154773},{"c":89.99,"h":90.1,"l":89.14,"n":6843,"o":89.14,"t":"2026-05-26T04:00:00Z","v":448716,"vw":89.824818},{"c":88.66,"h":89.86,"l":87.8701,"n":5235,"o":89.86,"t":"2026-05-27T04:00:00Z","v":480282,"vw":88.471475},{"c":88.92,"h":89.39,"l":87.5,"n":4508,"o":88.23,"t":"2026-05-28T04:00:00Z","v":286854,"vw":88.686887},{"c":88.64,"h":88.79,"l":87.8325,"n":3701,"o":88.77,"t":"2026-05-29T04:00:00Z","v":234765,"vw":88.514931},{"c":89.57,"h":89.9,"l":88.1,"n":4862,"o":88.27,"t":"2026-06-01T04:00:00Z","v":285196,"vw":89.041372},{"c":90.34,"h":90.36,"l":89.01,"n":4377,"o":89.03,"t":"2026-06-02T04:00:00Z","v":298231,"vw":89.715208},{"c":89.64,"h":90.51,"l":88.822,"n":4202,"o":90.22,"t":"2026-06-03T04:00:00Z","v":226545,"vw":89.651604},{"c":88.58,"h":88.9399,"l":87.73,"n":4137,"o":88.37,"t":"2026-06-04T04:00:00Z","v":254098,"vw":88.551875},{"c":83.38,"h":87.2,"l":82.96,"n":6746,"o":87.2,"t":"2026-06-05T04:00:00Z","v":540464,"vw":84.980848},{"c":84.33,"h":85.1,"l":84.0265,"n":6136,"o":84.56,"t":"2026-06-08T04:00:00Z","v":392499,"vw":84.549364},{"c":82.99,"h":85.56,"l":80.55,"n":7686,"o":84.93,"t":"2026-06-09T04:00:00Z","v":443134,"vw":82.628498},{"c":79.5,"h":82.34,"l":79.5,"n":7345,"o":81.38,"t":"2026-06-10T04:00:00Z","v":720441,"vw":80.410561},{"c":82.43,"h":82.73,"l":79.74,"n":3228,"o":80.35,"t":"2026-06-11T04:00:00Z","v":178151,"vw":80.90793},{"c":83,"h":83.46,"l":81.59,"n":2687,"o":82.49,"t":"2026-06-12T04:00:00Z","v":143589,"vw":82.844492},{"c":85.21,"h":85.7305,"l":85.14,"n":3226,"o":85.33,"t":"2026-06-15T04:00:00Z","v":201288,"vw":85.342913},{"c":84.13,"h":85.7,"l":84.01,"n":3554,"o":85.15,"t":"2026-06-16T04:00:00Z","v":192794,"vw":84.840564},{"c":83.92,"h":85.67,"l":83.6,"n":2527,"o":85.35,"t":"2026-06-17T04:00:00Z","v":132218,"vw":85.054516},{"c":86,"h":86.05,"l":85,"n":2984,"o":85.4,"t":"2026-06-18T04:00:00Z","v":144313,"vw":85.664717},{"c":86.65,"h":87.2699,"l":86.2,"n":4210,"o":86.24,"t":"2026-06-22T04:00:00Z","v":572211,"vw":86.745106},{"c":82.8,"h":83.8,"l":82.53,"n":5468,"o":83.18,"t":"2026-06-23T04:00:00Z","v":339135,"vw":83.188962},{"c":82.35,"h":83.05,"l":81.771,"n":2501,"o":82.46,"t":"2026-06-24T04:00:00Z","v":110005,"vw":82.336623},{"c":83.44,"h":84.25,"l":82.165,"n":4201,"o":83.84,"t":"2026-06-25T04:00:00Z","v":267429,"vw":83.290814},{"c":82,"h":82.46,"l":81.29,"n":2937,"o":81.75,"t":"2026-06-26T04:00:00Z","v":168636,"vw":81.708411},{"c":83.4,"h":83.44,"l":81.245,"n":2700,"o":82.34,"t":"2026-06-29T04:00:00Z","v":102447,"vw":82.593702},{"c":85.66,"h":85.79,"l":83.63,"n":3569,"o":83.63,"t":"2026-06-30T04:00:00Z","v":377868,"vw":84.779271},{"c":85.39,"h":86.53,"l":85.25,"n":4406,"o":85.51,"t":"2026-07-01T04:00:00Z","v":244332,"vw":85.905885},{"c":83.39,"h":86,"l":82.73,"n":3797,"o":85.21,"t":"2026-07-02T04:00:00Z","v":149125,"vw":84.275305},{"c":86.19,"h":86.43,"l":84.985,"n":5671,"o":85.27,"t":"2026-07-06T04:00:00Z","v":286075,"vw":85.954263},{"c":81.92,"h":83.84,"l":81.46,"n":4897,"o":83.5,"t":"2026-07-07T04:00:00Z","v":288156,"vw":82.081932},{"c":81.01,"h":81.14,"l":79.625,"n":3966,"o":80.49,"t":"2026-07-08T04:00:00Z","v":226066,"vw":80.434585},{"c":82.59,"h":82.9,"l":81.73,"n":2793,"o":81.78,"t":"2026-07-09T04:00:00Z","v":124988,"vw":82.428809},{"c":82.96,"h":83.4299,"l":82.4,"n":3079,"o":82.8,"t":"2026-07-10T04:00:00Z","v":192542,"vw":82.851404},{"c":80.56,"h":81.8765,"l":80.35,"n":3247,"o":81.46,"t":"2026-07-13T04:00:00Z","v":106672,"vw":81.053437},{"c":80.78,"h":81.48,"l":80.26,"n":2317,"o":81,"t":"2026-07-14T04:00:00Z","v":114846,"vw":80.792256},{"c":80.55,"h":81.27,"l":79.5,"n":3727,"o":81.06,"t":"2026-07-15T04:00:00Z","v":102032,"vw":80.448738},{"c":79.39,"h":80.07,"l":79.12,"n":3092,"o":79.65,"t":"2026-07-16T04:00:00Z","v":177596,"vw":79.497166},{"c":77.89,"h":78.49,"l":76.64,"n":4337,"o":77.09,"t":"2026-07-17T04:00:00Z","v":224380,"vw":77.709103},{"c":77.31,"h":78.4067,"l":77.26,"n":3468,"o":78.24,"t":"2026-07-20T04:00:00Z","v":151219,"vw":77.705888},{"c":79.38,"h":79.5813,"l":78.18,"n":2665,"o":78.56,"t":"2026-07-21T04:00:00Z","v":274261,"vw":79.199815},{"c":79.4,"h":80.2,"l":78.92,"n":2027,"o":79.36,"t":"2026-07-22T04:00:00Z","v":94081,"vw":79.713012},{"c":78.32,"h":79.14,"l":77.8235,"n":2105,"o":78.34,"t":"2026-07-23T04:00:00Z","v":77632,"vw":78.571927},{"c":77.83,"h":78.69,"l":77.488,"n":2210,"o":78.53,"t":"2026-07-24T04:00:00Z","v":98119,"vw":78.068818},{"c":78.58,"h":79.17,"l":77.535,"n":2336,"o":78.98,"t":"2026-07-27T04:00:00Z","v":93754,"vw":78.290965},{"c":77.5,"h":77.8106,"l":76.35,"n":2941,"o":76.83,"t":"2026-07-28T04:00:00Z","v":125389,"vw":77.094994},{"c":75.76,"h":77.76,"l":75.431,"n":3511,"o":77.25,"t":"2026-07-29T04:00:00Z","v":152065,"vw":76.497501},{"c":78.58,"h":78.8868,"l":77.2501,"n":2391,"o":77.39,"t":"2026-07-30T04:00:00Z","v":102127,"vw":77.995157},{"c":79.25,"h":79.9,"l":78.19,"n":2732,"o":79.75,"t":"2026-07-31T04:00:00Z","v":126197,"vw":79.176139},{"c":81.19,"h":81.24,"l":79.715,"n":4125,"o":79.91,"t":"2026-08-03T04:00:00Z","v":225650,"vw":80.812649},{"c":84.34,"h":84.49,"l":82.785,"n":4237,"o":82.91,"t":"2026-08-04T04:00:00Z","v":220722,"vw":83.716006},{"c":84.37,"h":85.4622,"l":84.3,"n":5404,"o":84.84,"t":"2026-08-05T04:00:00Z","v":305428,"vw":84.827692},{"c":83.07,"h":84.24,"l":82.65,"n":3300,"o":83.61,"t":"2026-08-06T04:00:00Z","v":133720,"vw":83.506125},{"c":84.44,"h":84.65,"l":83.925,"n":3260,"o":84.08,"t":"2026-08-07T04:00:00Z","v":110699,"vw":84.302792},{"c":83.46,"h":84.3445,"l":83.3625,"n":3601,"o":84.27,"t":"2026-08-10T04:00:00Z","v":150681,"vw":83.717987},{"c":84,"h":84.5,"l":83.3997,"n":2851,"o":83.89,"t":"2026-08-11T04:00:00Z","v":78788,"vw":84.07532},{"c":84.76,"h":85.2899,"l":84.35,"n":2710,"o":85.25,"t":"2026-08-12T04:00:00Z","v":102599,"vw":84.735458},{"c":85.01,"h":85.16,"l":84.58,"n":1967,"o":84.71,"t":"2026-08-13T04:00:00Z","v":207417,"vw":84.910646},{"c":84.83,"h":85.1522,"l":84.4005,"n":2698,"o":85,"t":"2026-08-14T04:00:00Z","v":115900,"vw":84.717357},{"c":84.82,"h":85.2684,"l":84.6601,"n":2570,"o":85,"t":"2026-08-17T04:00:00Z","v":79546,"vw":84.935421},{"c":81.82,"h":83.15,"l":81.74,"n":8251,"o":83.15,"t":"2026-08-18T04:00:00Z","v":541528,"vw":82.150083},{"c":81.72,"h":82.3,"l":81.214,"n":5385,"o":82.08,"t":"2026-08-19T04:00:00Z","v":275027,"vw":81.772982},{"c":80.94,"h":81.345,"l":80.645,"n":4048,"o":80.91,"t":"2026-08-20T04:00:00Z","v":163418,"vw":80.934404},{"c":81.17,"h":81.67,"l":80.7601,"n":4626,"o":81.62,"t":"2026-08-21T04:00:00Z","v":278060,"vw":81.098248},{"c":79.97,"h":80.97,"l":79.85,"n":3223,"o":80.97,"t":"2026-08-24T04:00:00Z","v":134246,"vw":80.128992},{"c":80.93,"h":81.23,"l":80.41,"n":5282,"o":81.23,"t":"2026-08-25T04:00:00Z","v":384272,"vw":80.745923},{"c":81.18,"h":81.6999,"l":80.7819,"n":1955,"o":80.98,"t":"2026-08-26T04:00:00Z","v":84013,"vw":81.179817},{"c":82.19,"h":82.41,"l":81.52,"n":5159,"o":81.83,"t":"2026-08-27T04:00:00Z","v":498938,"vw":81.839482},{"c":80.64,"h":82.25,"l":80.33,"n":3094,"o":82.07,"t":"2026-08-28T04:00:00Z","v":183211,"vw":81.073702},{"c":80.44,"h":81.1879,"l":80.28,"n":2605,"o":80.79,"t":"2026-08-31T04:00:00Z","v":103934,"vw":80.590778},{"c":78.87,"h":79.83,"l":78.55,"n":4614,"o":79.73,"t":"2026-09-01T04:00:00Z","v":195373,"vw":79.033626},{"c":78.86,"h":79.05,"l":78.3385,"n":2661,"o":78.59,"t":"2026-09-02T04:00:00Z","v":92135,"vw":78.769799},{"c":79.77,"h":79.77,"l":78.63,"n":2834,"o":79.12,"t":"2026-09-03T04:00:00Z","v":95924,"vw":79.415442},{"c":80.57,"h":80.71,"l":80.105,"n":2436,"o":80.45,"t":"2026-09-04T04:00:00Z","v":96505,"vw":80.383411},{"c":79.65,"h":80.4,"l":79.6,"n":2701,"o":80.4,"t":"2026-09-08T04:00:00Z","v":109001,"vw":80.056383},{"c":79.05,"h":79.85,"l":78.96,"n":2250,"o":79.44,"t":"2026-09-09T04:00:00Z","v":107427,"vw":79.25887},{"c":77.82,"h":78.585,"l":77.7454,"n":3140,"o":78.07,"t":"2026-09-10T04:00:00Z","v":100398,"vw":78.066486},{"c":79.11,"h":79.2551,"l":78.83,"n":1964,"o":78.93,"t":"2026-09-11T04:00:00Z","v":77114,"vw":79.09024},{"c":77.35,"h":77.83,"l":76.9,"n":2943,"o":77.1,"t":"2026-09-14T04:00:00Z","v":149873,"vw":77.319834},{"c":77.25,"h":77.65,"l":76.9601,"n":2242,"o":77.26,"t":"2026-09-15T04:00:00Z","v":121098,"vw":77.33517},{"c":77.56,"h":78.41,"l":76.55,"n":2436,"o":77.93,"t":"2026-09-16T04:00:00Z","v":374229,"vw":77.745179},{"c":78.63,"h":79,"l":78.555,"n":4549,"o":79,"t":"2026-09-17T04:00:00Z","v":249066,"vw":78.731789},{"c":78.5,"h":79,"l":77.875,"n":2230,"o":78.61,"t":"2026-09-18T04:00:00Z","v":95552,"vw":78.144274},{"c":80.29,"h":80.34,"l":79.3657,"n":2739,"o":79.42,"t":"2026-09-21T04:00:00Z","v":100344,"vw":79.963061},{"c":81.44,"h":81.48,"l":80.37,"n":2409,"o":80.42,"t":"2026-09-22T04:00:00Z","v":110385,"vw":80.879699},{"c":80.21,"h":80.88,"l":79.9,"n":4107,"o":80.74,"t":"2026-09-23T04:00:00Z","v":204261,"vw":80.324708},{"c":80.38,"h":80.61,"l":79.542,"n":2077,"o":79.96,"t":"2026-09-24T04:00:00Z","v":122476,"vw":80.10146},{"c":81.06,"h":81.42,"l":80.4289,"n":2580,"o":80.58,"t":"2026-09-25T04:00:00Z","v":88606,"vw":80.862014},{"c":80.38,"h":80.75,"l":79.685,"n":2136,"o":80.36,"t":"2026-09-28T04:00:00Z","v":55761,"vw":80.204414},{"c":80.39,"h":80.88,"l":79.9678,"n":1734,"o":80.73,"t":"2026-09-29T04:00:00Z","v":76165,"vw":80.39533},{"c":80.46,"h":81.1,"l":80.32,"n":1737,"o":80.68,"t":"2026-09-30T04:00:00Z","v":79142,"vw":80.663046},{"c":81.01,"h":81.29,"l":80.27,"n":3124,"o":80.69,"t":"2026-10-01T04:00:00Z","v":105732,"vw":80.765614},{"c":82.82,"h":82.82,"l":82.22,"n":2757,"o":82.56,"t":"2026-10-02T04:00:00Z","v":116047,"vw":82.565616},{"c":83.34,"h":83.61,"l":82.58,"n":3541,"o":83,"t":"2026-10-05T04:00:00Z","v":191218,"vw":83.230943},{"c":83.4,"h":83.9976,"l":83.2146,"n":2443,"o":83.64,"t":"2026-10-06T04:00:00Z","v":89802,"vw":83.533999},{"c":81.82,"h":82.24,"l":81.28,"n":2586,"o":82.24,"t":"2026-10-07T04:00:00Z","v":94644,"vw":81.738912},{"c":80.08,"h":80.75,"l":79.61,"n":3425,"o":80.74,"t":"2026-10-08T04:00:00Z","v":148530,"vw":80.116199},{"c":81.26,"h":81.61,"l":80.63,"n":1707,"o":81.07,"t":"2026-10-09T04:00:00Z","v":73991,"vw":81.049947},{"c":80.03,"h":80.74,"l":79.93,"n":2352,"o":80.65,"t":"2026-10-12T04:00:00Z","v":93951,"vw":80.222516},{"c":79.85,"h":80.09,"l":79.01,"n":2033,"o":79.43,"t":"2026-10-13T04:00:00Z","v":103695,"vw":79.580407},{"c":77.99,"h":79.45,"l":77.76,"n":2437,"o":79.06,"t":"2026-10-14T04:00:00Z","v":100322,"vw":78.42721},{"c":77.3,"h":77.38,"l":75.25,"n":4151,"o":76.22,"t":"2026-10-15T04:00:00Z","v":235047,"vw":76.089953},{"c":75.3,"h":77.42,"l":75.1675,"n":3364,"o":77.42,"t":"2026-10-16T04:00:00Z","v":167174,"vw":76.137552},{"c":75.92,"h":76.63,"l":75.8,"n":2920,"o":76.31,"t":"2026-10-19T04:00:00Z","v":64762,"vw":76.156303},{"c":76.7,"h":77,"l":75.09,"n":2708,"o":75.41,"t":"2026-10-20T04:00:00Z","v":154457,"vw":76.3229},{"c":77.55,"h":77.78,"l":76.995,"n":1454,"o":77.14,"t":"2026-10-21T04:00:00Z","v":59392,"vw":77.437047},{"c":74.84,"h":76,"l":74.42,"n":2619,"o":75.71,"t":"2026-10-22T04:00:00Z","v":140066,"vw":74.951757}],"volatilityBars":[{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-22T11:00:00Z","v":100,"vw":81},{"c":80.59,"h":80.59,"l":80.59,"n":15,"o":80.59,"t":"2026-09-22T11:30:00Z","v":166,"vw":80.59},{"c":80.72,"h":80.8916,"l":80.42,"n":201,"o":80.42,"t":"2026-09-22T13:30:00Z","v":11172,"vw":80.485118},{"c":80.73,"h":80.73,"l":80.59,"n":49,"o":80.685,"t":"2026-09-22T13:45:00Z","v":2651,"vw":80.668452},{"c":80.85,"h":80.9,"l":80.52,"n":91,"o":80.73,"t":"2026-09-22T14:00:00Z","v":6045,"vw":80.71277},{"c":80.74,"h":80.8201,"l":80.7,"n":64,"o":80.8,"t":"2026-09-22T14:15:00Z","v":3194,"vw":80.747836},{"c":80.5,"h":80.7183,"l":80.5,"n":85,"o":80.715,"t":"2026-09-22T14:30:00Z","v":3000,"vw":80.614446},{"c":80.52,"h":80.605,"l":80.37,"n":57,"o":80.45,"t":"2026-09-22T14:45:00Z","v":3495,"vw":80.457961},{"c":80.64,"h":80.6817,"l":80.56,"n":18,"o":80.56,"t":"2026-09-22T15:00:00Z","v":1063,"vw":80.621636},{"c":80.79,"h":80.79,"l":80.69,"n":64,"o":80.78,"t":"2026-09-22T15:15:00Z","v":4201,"vw":80.73482},{"c":80.565,"h":80.7318,"l":80.565,"n":38,"o":80.71,"t":"2026-09-22T15:30:00Z","v":1712,"vw":80.651391},{"c":80.6159,"h":80.64,"l":80.56,"n":21,"o":80.56,"t":"2026-09-22T15:45:00Z","v":2390,"vw":80.597496},{"c":80.76,"h":80.76,"l":80.68,"n":36,"o":80.68,"t":"2026-09-22T16:00:00Z","v":2471,"vw":80.735034},{"c":80.69,"h":80.76,"l":80.6601,"n":38,"o":80.76,"t":"2026-09-22T16:15:00Z","v":10561,"vw":80.733733},{"c":80.74,"h":80.8,"l":80.6601,"n":46,"o":80.6601,"t":"2026-09-22T16:30:00Z","v":2192,"vw":80.722819},{"c":80.9233,"h":80.9233,"l":80.75,"n":31,"o":80.8084,"t":"2026-09-22T16:45:00Z","v":2449,"vw":80.82981},{"c":80.86,"h":80.9,"l":80.83,"n":32,"o":80.9,"t":"2026-09-22T17:00:00Z","v":1646,"vw":80.857437},{"c":80.82,"h":80.8358,"l":80.82,"n":8,"o":80.8358,"t":"2026-09-22T17:15:00Z","v":450,"vw":80.828117},{"c":80.8352,"h":80.9,"l":80.8352,"n":31,"o":80.89,"t":"2026-09-22T17:30:00Z","v":2297,"vw":80.889358},{"c":81.115,"h":81.12,"l":80.8767,"n":145,"o":80.8767,"t":"2026-09-22T17:45:00Z","v":3380,"vw":80.977872},{"c":81.1475,"h":81.2431,"l":81.1475,"n":26,"o":81.19,"t":"2026-09-22T18:00:00Z","v":1578,"vw":81.222692},{"c":81.2,"h":81.21,"l":81.145,"n":25,"o":81.21,"t":"2026-09-22T18:15:00Z","v":1396,"vw":81.186703},{"c":81.15,"h":81.15,"l":81.09,"n":38,"o":81.1499,"t":"2026-09-22T18:30:00Z","v":8595,"vw":81.143342},{"c":81.16,"h":81.16,"l":81.09,"n":25,"o":81.095,"t":"2026-09-22T18:45:00Z","v":1480,"vw":81.124161},{"c":81.18,"h":81.18,"l":81.14,"n":35,"o":81.16,"t":"2026-09-22T19:00:00Z","v":1874,"vw":81.16067},{"c":81.205,"h":81.24,"l":81.17,"n":26,"o":81.23,"t":"2026-09-22T19:15:00Z","v":1335,"vw":81.19625},{"c":81.38,"h":81.41,"l":81.23,"n":153,"o":81.23,"t":"2026-09-22T19:30:00Z","v":10190,"vw":81.35758},{"c":81.34,"h":81.48,"l":81.31,"n":162,"o":81.39,"t":"2026-09-22T19:45:00Z","v":7987,"vw":81.375022},{"c":81.44,"h":81.44,"l":81.44,"n":9,"o":81.44,"t":"2026-09-22T20:00:00Z","v":641,"vw":81.44},{"c":81.92,"h":81.92,"l":81.92,"n":1,"o":81.92,"t":"2026-09-22T20:30:00Z","v":100,"vw":81.92},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-09-22T23:45:00Z","v":100,"vw":82.5},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-09-23T08:00:00Z","v":602,"vw":81.3},{"c":80.64,"h":80.88,"l":80.43,"n":299,"o":80.76,"t":"2026-09-23T13:30:00Z","v":22928,"vw":80.548152},{"c":80.37,"h":80.59,"l":80.1037,"n":196,"o":80.59,"t":"2026-09-23T13:45:00Z","v":10390,"vw":80.355843},{"c":80.1,"h":80.48,"l":80.1,"n":124,"o":80.3356,"t":"2026-09-23T14:00:00Z","v":5302,"vw":80.292975},{"c":79.9,"h":80.165,"l":79.9,"n":123,"o":80.165,"t":"2026-09-23T14:15:00Z","v":5206,"vw":80.032324},{"c":80.13,"h":80.21,"l":79.97,"n":77,"o":80.04,"t":"2026-09-23T14:30:00Z","v":6429,"vw":80.096516},{"c":80.43,"h":80.46,"l":80.0001,"n":92,"o":80.075,"t":"2026-09-23T14:45:00Z","v":6200,"vw":80.219167},{"c":80.43,"h":80.465,"l":80.35,"n":49,"o":80.435,"t":"2026-09-23T15:00:00Z","v":2604,"vw":80.426812},{"c":80.56,"h":80.61,"l":80.42,"n":70,"o":80.4454,"t":"2026-09-23T15:15:00Z","v":3782,"vw":80.518173},{"c":80.47,"h":80.47,"l":80.41,"n":38,"o":80.41,"t":"2026-09-23T15:30:00Z","v":3336,"vw":80.449325},{"c":80.4,"h":80.52,"l":80.3195,"n":68,"o":80.52,"t":"2026-09-23T15:45:00Z","v":4388,"vw":80.414928},{"c":80.355,"h":80.45,"l":80.3147,"n":98,"o":80.35,"t":"2026-09-23T16:00:00Z","v":4742,"vw":80.366181},{"c":80.365,"h":80.38,"l":80.32,"n":38,"o":80.37,"t":"2026-09-23T16:15:00Z","v":1658,"vw":80.358793},{"c":80.3,"h":80.48,"l":80.29,"n":46,"o":80.38,"t":"2026-09-23T16:30:00Z","v":2596,"vw":80.381604},{"c":80.225,"h":80.3,"l":80.075,"n":74,"o":80.29,"t":"2026-09-23T16:45:00Z","v":3511,"vw":80.193796},{"c":80,"h":80.14,"l":79.92,"n":93,"o":80.14,"t":"2026-09-23T17:00:00Z","v":4713,"vw":80.006533},{"c":80.13,"h":80.24,"l":80.0304,"n":47,"o":80.07,"t":"2026-09-23T17:15:00Z","v":3249,"vw":80.154601},{"c":80.255,"h":80.255,"l":80.06,"n":125,"o":80.1099,"t":"2026-09-23T17:30:00Z","v":5440,"vw":80.121087},{"c":80.41,"h":80.41,"l":80.275,"n":137,"o":80.275,"t":"2026-09-23T17:45:00Z","v":3101,"vw":80.324688},{"c":80.38,"h":80.4,"l":80.29,"n":29,"o":80.35,"t":"2026-09-23T18:00:00Z","v":1652,"vw":80.364678},{"c":80.38,"h":80.47,"l":80.2933,"n":62,"o":80.37,"t":"2026-09-23T18:15:00Z","v":2880,"vw":80.363475},{"c":80.23,"h":80.33,"l":80.23,"n":183,"o":80.31,"t":"2026-09-23T18:30:00Z","v":11250,"vw":80.285442},{"c":80.455,"h":80.455,"l":80.23,"n":212,"o":80.23,"t":"2026-09-23T18:45:00Z","v":10852,"vw":80.334514},{"c":80.36,"h":80.45,"l":80.315,"n":219,"o":80.38,"t":"2026-09-23T19:00:00Z","v":15843,"vw":80.356032},{"c":80.26,"h":80.52,"l":80.26,"n":161,"o":80.35,"t":"2026-09-23T19:15:00Z","v":9617,"vw":80.309189},{"c":80.245,"h":80.445,"l":80.245,"n":289,"o":80.36,"t":"2026-09-23T19:30:00Z","v":14834,"vw":80.355464},{"c":80.21,"h":80.27,"l":80.03,"n":331,"o":80.245,"t":"2026-09-23T19:45:00Z","v":20277,"vw":80.215693},{"c":80.5,"h":80.5,"l":80.21,"n":6,"o":80.21,"t":"2026-09-23T20:00:00Z","v":900,"vw":80.290915},{"c":79.0978,"h":79.0978,"l":79.0978,"n":1,"o":79.0978,"t":"2026-09-24T12:00:00Z","v":175,"vw":79.0978},{"c":80,"h":80.01,"l":79.542,"n":181,"o":79.96,"t":"2026-09-24T13:30:00Z","v":14510,"vw":79.94079},{"c":79.9515,"h":79.9515,"l":79.86,"n":44,"o":79.925,"t":"2026-09-24T13:45:00Z","v":2036,"vw":79.92685},{"c":80.1,"h":80.21,"l":80.1,"n":32,"o":80.12,"t":"2026-09-24T14:00:00Z","v":1003,"vw":80.1625},{"c":80.05,"h":80.1799,"l":79.97,"n":27,"o":80.095,"t":"2026-09-24T14:15:00Z","v":2001,"vw":80.096104},{"c":80.0057,"h":80.085,"l":79.97,"n":44,"o":80.01,"t":"2026-09-24T14:30:00Z","v":1811,"vw":80.024446},{"c":79.84,"h":79.94,"l":79.77,"n":47,"o":79.94,"t":"2026-09-24T14:45:00Z","v":3721,"vw":79.877878},{"c":79.645,"h":79.8473,"l":79.645,"n":64,"o":79.78,"t":"2026-09-24T15:00:00Z","v":3947,"vw":79.772229},{"c":79.7,"h":79.8,"l":79.64,"n":70,"o":79.74,"t":"2026-09-24T15:15:00Z","v":2204,"vw":79.727778},{"c":79.72,"h":79.72,"l":79.65,"n":66,"o":79.7,"t":"2026-09-24T15:30:00Z","v":4019,"vw":79.680207},{"c":79.7216,"h":79.829,"l":79.71,"n":58,"o":79.829,"t":"2026-09-24T15:45:00Z","v":3875,"vw":79.777586},{"c":79.72,"h":79.745,"l":79.65,"n":88,"o":79.73,"t":"2026-09-24T16:00:00Z","v":10791,"vw":79.700668},{"c":80.4033,"h":80.42,"l":79.73,"n":103,"o":79.73,"t":"2026-09-24T16:15:00Z","v":6026,"vw":80.071923},{"c":80.49,"h":80.61,"l":80.265,"n":54,"o":80.3,"t":"2026-09-24T16:30:00Z","v":2870,"vw":80.381503},{"c":80.53,"h":80.53,"l":80.35,"n":13,"o":80.35,"t":"2026-09-24T16:45:00Z","v":1191,"vw":80.428592},{"c":80.3742,"h":80.45,"l":80.28,"n":47,"o":80.41,"t":"2026-09-24T17:00:00Z","v":3910,"vw":80.38607},{"c":80.14,"h":80.415,"l":80.13,"n":43,"o":80.415,"t":"2026-09-24T17:15:00Z","v":27331,"vw":80.332976},{"c":80.13,"h":80.21,"l":80.12,"n":20,"o":80.21,"t":"2026-09-24T17:30:00Z","v":1051,"vw":80.138275},{"c":80.19,"h":80.19,"l":80.095,"n":37,"o":80.14,"t":"2026-09-24T17:45:00Z","v":2101,"vw":80.161806},{"c":80.15,"h":80.18,"l":80.01,"n":46,"o":80.09,"t":"2026-09-24T18:00:00Z","v":1913,"vw":80.091829},{"c":80.29,"h":80.29,"l":80.11,"n":22,"o":80.14,"t":"2026-09-24T18:15:00Z","v":1571,"vw":80.194333},{"c":80.1701,"h":80.35,"l":80.17,"n":41,"o":80.26,"t":"2026-09-24T18:30:00Z","v":3959,"vw":80.245975},{"c":80.325,"h":80.36,"l":80.24,"n":24,"o":80.24,"t":"2026-09-24T18:45:00Z","v":1188,"vw":80.320953},{"c":80.23,"h":80.3285,"l":80.22,"n":16,"o":80.22,"t":"2026-09-24T19:00:00Z","v":1749,"vw":80.240489},{"c":80.34,"h":80.45,"l":80.15,"n":64,"o":80.15,"t":"2026-09-24T19:15:00Z","v":3955,"vw":80.316057},{"c":80.3108,"h":80.42,"l":80.3108,"n":35,"o":80.32,"t":"2026-09-24T19:30:00Z","v":2824,"vw":80.363656},{"c":80.39,"h":80.47,"l":80.33,"n":61,"o":80.38,"t":"2026-09-24T19:45:00Z","v":2585,"vw":80.386611},{"c":80.38,"h":80.38,"l":80.38,"n":8,"o":80.38,"t":"2026-09-24T20:00:00Z","v":400,"vw":80.38},{"c":80.52,"h":80.52,"l":80.52,"n":1,"o":80.52,"t":"2026-09-25T09:30:00Z","v":100,"vw":80.52},{"c":80.98,"h":81.01,"l":80.58,"n":222,"o":80.58,"t":"2026-09-25T13:30:00Z","v":9989,"vw":80.735797},{"c":80.9,"h":81.01,"l":80.72,"n":193,"o":80.8,"t":"2026-09-25T13:45:00Z","v":4702,"vw":80.895768},{"c":80.58,"h":80.85,"l":80.4289,"n":79,"o":80.85,"t":"2026-09-25T14:00:00Z","v":4534,"vw":80.779085},{"c":80.57,"h":80.65,"l":80.55,"n":27,"o":80.55,"t":"2026-09-25T14:15:00Z","v":723,"vw":80.587037},{"c":80.53,"h":80.56,"l":80.47,"n":28,"o":80.48,"t":"2026-09-25T14:30:00Z","v":1823,"vw":80.487346},{"c":80.67,"h":80.67,"l":80.52,"n":22,"o":80.54,"t":"2026-09-25T14:45:00Z","v":2214,"vw":80.605827},{"c":80.7,"h":80.839,"l":80.602,"n":64,"o":80.7,"t":"2026-09-25T15:00:00Z","v":10359,"vw":80.692198},{"c":80.69,"h":80.81,"l":80.625,"n":79,"o":80.67,"t":"2026-09-25T15:15:00Z","v":6536,"vw":80.711458},{"c":80.515,"h":80.82,"l":80.515,"n":88,"o":80.77,"t":"2026-09-25T15:30:00Z","v":4769,"vw":80.691897},{"c":80.91,"h":80.91,"l":80.445,"n":47,"o":80.54,"t":"2026-09-25T15:45:00Z","v":2453,"vw":80.592764},{"c":81.32,"h":81.4,"l":81.115,"n":43,"o":81.185,"t":"2026-09-25T16:00:00Z","v":2390,"vw":81.257679},{"c":81.2261,"h":81.42,"l":81.19,"n":52,"o":81.29,"t":"2026-09-25T16:15:00Z","v":4073,"vw":81.267373},{"c":81.27,"h":81.29,"l":81.16,"n":27,"o":81.19,"t":"2026-09-25T16:30:00Z","v":910,"vw":81.22},{"c":81.14,"h":81.2,"l":81.14,"n":8,"o":81.2,"t":"2026-09-25T16:45:00Z","v":722,"vw":81.172727},{"c":81.14,"h":81.14,"l":81.066,"n":18,"o":81.066,"t":"2026-09-25T17:00:00Z","v":817,"vw":81.078354},{"c":81.0568,"h":81.13,"l":81.05,"n":47,"o":81.0772,"t":"2026-09-25T17:30:00Z","v":2488,"vw":81.073772},{"c":81.12,"h":81.12,"l":81.1,"n":35,"o":81.1,"t":"2026-09-25T17:45:00Z","v":1148,"vw":81.111031},{"c":81.13,"h":81.13,"l":81.13,"n":3,"o":81.13,"t":"2026-09-25T18:00:00Z","v":160,"vw":81.13},{"c":81.0651,"h":81.18,"l":81.0649,"n":56,"o":81.17,"t":"2026-09-25T18:15:00Z","v":2635,"vw":81.110131},{"c":81.06,"h":81.16,"l":81,"n":17,"o":81.16,"t":"2026-09-25T18:30:00Z","v":877,"vw":81.069528},{"c":81.03,"h":81.15,"l":81,"n":37,"o":81.15,"t":"2026-09-25T18:45:00Z","v":2716,"vw":81.075509},{"c":81.12,"h":81.15,"l":81.03,"n":15,"o":81.03,"t":"2026-09-25T19:00:00Z","v":955,"vw":81.091832},{"c":81.04,"h":81.105,"l":81.04,"n":43,"o":81.1,"t":"2026-09-25T19:15:00Z","v":1306,"vw":81.077727},{"c":81.1568,"h":81.1568,"l":81,"n":46,"o":81.0127,"t":"2026-09-25T19:30:00Z","v":1698,"vw":81.110822},{"c":81.05,"h":81.21,"l":81.02,"n":109,"o":81.16,"t":"2026-09-25T19:45:00Z","v":4528,"vw":81.097943},{"c":81.06,"h":81.06,"l":81.06,"n":8,"o":81.06,"t":"2026-09-25T20:00:00Z","v":1689,"vw":81.06},{"c":80.79,"h":80.79,"l":80.79,"n":10,"o":80.79,"t":"2026-09-28T11:00:00Z","v":180,"vw":80.79},{"c":80.2901,"h":80.41,"l":80.1568,"n":158,"o":80.36,"t":"2026-09-28T13:30:00Z","v":5380,"vw":80.325785},{"c":80.4,"h":80.4,"l":80.1795,"n":38,"o":80.24,"t":"2026-09-28T13:45:00Z","v":2295,"vw":80.244314},{"c":80.35,"h":80.487,"l":80.2,"n":65,"o":80.4,"t":"2026-09-28T14:00:00Z","v":2300,"vw":80.331171},{"c":80.29,"h":80.3408,"l":80.245,"n":22,"o":80.245,"t":"2026-09-28T14:15:00Z","v":1341,"vw":80.271615},{"c":80,"h":80.3989,"l":80,"n":88,"o":80.3989,"t":"2026-09-28T14:30:00Z","v":2663,"vw":80.15382},{"c":79.7,"h":79.93,"l":79.7,"n":35,"o":79.9,"t":"2026-09-28T14:45:00Z","v":1630,"vw":79.810205},{"c":79.73,"h":79.96,"l":79.73,"n":45,"o":79.8,"t":"2026-09-28T15:00:00Z","v":3649,"vw":79.843034},{"c":79.8475,"h":79.85,"l":79.685,"n":54,"o":79.685,"t":"2026-09-28T15:15:00Z","v":2423,"vw":79.802014},{"c":79.89,"h":79.93,"l":79.81,"n":16,"o":79.81,"t":"2026-09-28T15:30:00Z","v":416,"vw":79.876667},{"c":79.93,"h":79.94,"l":79.7343,"n":31,"o":79.7343,"t":"2026-09-28T15:45:00Z","v":1345,"vw":79.880279},{"c":80,"h":80.07,"l":79.98,"n":16,"o":79.98,"t":"2026-09-28T16:00:00Z","v":911,"vw":80.000667},{"c":80.75,"h":80.75,"l":80.04,"n":31,"o":80.04,"t":"2026-09-28T16:15:00Z","v":3286,"vw":80.216397},{"c":80.55,"h":80.655,"l":80.55,"n":10,"o":80.655,"t":"2026-09-28T16:30:00Z","v":302,"vw":80.616957},{"c":80.1524,"h":80.37,"l":80.1524,"n":32,"o":80.28,"t":"2026-09-28T16:45:00Z","v":2535,"vw":80.239656},{"c":80.63,"h":80.63,"l":80.1451,"n":28,"o":80.205,"t":"2026-09-28T17:00:00Z","v":2813,"vw":80.264458},{"c":80.27,"h":80.61,"l":80.27,"n":18,"o":80.61,"t":"2026-09-28T17:15:00Z","v":694,"vw":80.387891},{"c":80.375,"h":80.405,"l":80.271,"n":21,"o":80.39,"t":"2026-09-28T17:30:00Z","v":850,"vw":80.364159},{"c":80.425,"h":80.55,"l":80.3288,"n":167,"o":80.385,"t":"2026-09-28T17:45:00Z","v":2097,"vw":80.421368},{"c":80.46,"h":80.47,"l":80.44,"n":4,"o":80.44,"t":"2026-09-28T18:00:00Z","v":552,"vw":80.462727},{"c":80.405,"h":80.405,"l":80.395,"n":14,"o":80.395,"t":"2026-09-28T18:15:00Z","v":833,"vw":80.397272},{"c":80.4,"h":80.4,"l":80.36,"n":15,"o":80.36,"t":"2026-09-28T18:30:00Z","v":548,"vw":80.387692},{"c":80.435,"h":80.45,"l":80.435,"n":6,"o":80.45,"t":"2026-09-28T18:45:00Z","v":251,"vw":80.441073},{"c":80.34,"h":80.35,"l":80.34,"n":10,"o":80.35,"t":"2026-09-28T19:00:00Z","v":421,"vw":80.345556},{"c":80.36,"h":80.47,"l":80.36,"n":8,"o":80.45,"t":"2026-09-28T19:15:00Z","v":749,"vw":80.432948},{"c":80.4785,"h":80.4785,"l":80.2427,"n":18,"o":80.3201,"t":"2026-09-28T19:30:00Z","v":1879,"vw":80.361478},{"c":80.34,"h":80.37,"l":80.2123,"n":65,"o":80.2123,"t":"2026-09-28T19:45:00Z","v":2599,"vw":80.305952},{"c":80.38,"h":80.38,"l":80.38,"n":8,"o":80.38,"t":"2026-09-28T20:00:00Z","v":1082,"vw":80.38},{"c":80.31,"h":80.31,"l":80.28,"n":15,"o":80.28,"t":"2026-09-29T08:00:00Z","v":721,"vw":80.29374},{"c":80.5,"h":80.5,"l":80.5,"n":3,"o":80.5,"t":"2026-09-29T11:00:00Z","v":411,"vw":80.5},{"c":79.15,"h":79.15,"l":79.15,"n":1,"o":79.15,"t":"2026-09-29T12:45:00Z","v":125,"vw":79.15},{"c":80.44,"h":80.73,"l":80.1603,"n":101,"o":80.73,"t":"2026-09-29T13:30:00Z","v":11823,"vw":80.289385},{"c":80.58,"h":80.64,"l":80.48,"n":39,"o":80.51,"t":"2026-09-29T13:45:00Z","v":3622,"vw":80.515621},{"c":80.545,"h":80.6709,"l":80.545,"n":84,"o":80.56,"t":"2026-09-29T14:00:00Z","v":5444,"vw":80.609273},{"c":80.78,"h":80.88,"l":80.513,"n":79,"o":80.513,"t":"2026-09-29T14:15:00Z","v":4862,"vw":80.684193},{"c":80.65,"h":80.75,"l":80.65,"n":41,"o":80.735,"t":"2026-09-29T14:30:00Z","v":2809,"vw":80.73529},{"c":80.6,"h":80.6,"l":80.6,"n":12,"o":80.6,"t":"2026-09-29T14:45:00Z","v":314,"vw":80.6},{"c":80.37,"h":80.51,"l":80.37,"n":63,"o":80.5,"t":"2026-09-29T15:00:00Z","v":4482,"vw":80.461199},{"c":80.0898,"h":80.2447,"l":80.0898,"n":10,"o":80.2447,"t":"2026-09-29T15:15:00Z","v":1531,"vw":80.182885},{"c":80.36,"h":80.4399,"l":80.18,"n":33,"o":80.21,"t":"2026-09-29T15:30:00Z","v":2796,"vw":80.334443},{"c":80.285,"h":80.45,"l":80.285,"n":26,"o":80.4,"t":"2026-09-29T15:45:00Z","v":2235,"vw":80.341359},{"c":80.31,"h":80.31,"l":80.31,"n":2,"o":80.31,"t":"2026-09-29T16:15:00Z","v":501,"vw":80.31},{"c":80.02,"h":80.03,"l":80,"n":34,"o":80.02,"t":"2026-09-29T16:45:00Z","v":1972,"vw":80.01974},{"c":80.055,"h":80.055,"l":79.9678,"n":13,"o":79.9678,"t":"2026-09-29T17:00:00Z","v":1382,"vw":80.032295},{"c":80.2,"h":80.2,"l":80.125,"n":13,"o":80.125,"t":"2026-09-29T17:30:00Z","v":477,"vw":80.144036},{"c":80.035,"h":80.1115,"l":80.035,"n":115,"o":80.0564,"t":"2026-09-29T17:45:00Z","v":1507,"vw":80.048744},{"c":80.18,"h":80.31,"l":80.12,"n":44,"o":80.12,"t":"2026-09-29T18:00:00Z","v":3453,"vw":80.227724},{"c":80.29,"h":80.29,"l":80.28,"n":10,"o":80.28,"t":"2026-09-29T18:15:00Z","v":369,"vw":80.285556},{"c":80.44,"h":80.48,"l":80.21,"n":33,"o":80.21,"t":"2026-09-29T18:30:00Z","v":2829,"vw":80.360987},{"c":80.36,"h":80.44,"l":80.36,"n":6,"o":80.439,"t":"2026-09-29T18:45:00Z","v":630,"vw":80.390473},{"c":80.49,"h":80.5,"l":80.348,"n":26,"o":80.348,"t":"2026-09-29T19:00:00Z","v":2332,"vw":80.398498},{"c":80.55,"h":80.55,"l":80.34,"n":20,"o":80.4,"t":"2026-09-29T19:15:00Z","v":3195,"vw":80.431557},{"c":80.56,"h":80.56,"l":80.43,"n":53,"o":80.435,"t":"2026-09-29T19:30:00Z","v":3856,"vw":80.449282},{"c":80.445,"h":80.54,"l":80.4375,"n":23,"o":80.45,"t":"2026-09-29T19:45:00Z","v":1575,"vw":80.452962},{"c":80.39,"h":80.39,"l":80.39,"n":9,"o":80.39,"t":"2026-09-29T20:00:00Z","v":592,"vw":80.39},{"c":80.85,"h":80.85,"l":80.85,"n":9,"o":80.85,"t":"2026-09-30T08:00:00Z","v":172,"vw":80.85},{"c":80.54,"h":80.54,"l":80.54,"n":2,"o":80.54,"t":"2026-09-30T12:45:00Z","v":160,"vw":80.54},{"c":80.7416,"h":80.945,"l":80.68,"n":94,"o":80.68,"t":"2026-09-30T13:30:00Z","v":8295,"vw":80.747131},{"c":80.905,"h":80.9573,"l":80.84,"n":29,"o":80.84,"t":"2026-09-30T13:45:00Z","v":3550,"vw":80.9111},{"c":80.98,"h":81.1,"l":80.975,"n":54,"o":80.975,"t":"2026-09-30T14:00:00Z","v":2792,"vw":81.01454},{"c":80.785,"h":81.03,"l":80.785,"n":33,"o":80.9,"t":"2026-09-30T14:15:00Z","v":1478,"vw":80.903809},{"c":80.83,"h":80.83,"l":80.65,"n":24,"o":80.77,"t":"2026-09-30T14:30:00Z","v":2540,"vw":80.745081},{"c":80.955,"h":80.955,"l":80.82,"n":14,"o":80.82,"t":"2026-09-30T14:45:00Z","v":417,"vw":80.913893},{"c":80.91,"h":80.9995,"l":80.85,"n":30,"o":80.9995,"t":"2026-09-30T15:00:00Z","v":1031,"vw":80.8926},{"c":80.785,"h":81.03,"l":80.71,"n":28,"o":81.03,"t":"2026-09-30T15:15:00Z","v":2053,"vw":80.8053},{"c":80.72,"h":80.89,"l":80.72,"n":48,"o":80.86,"t":"2026-09-30T15:30:00Z","v":4137,"vw":80.831083},{"c":80.74,"h":80.82,"l":80.63,"n":17,"o":80.82,"t":"2026-09-30T15:45:00Z","v":1158,"vw":80.725},{"c":80.705,"h":80.705,"l":80.69,"n":8,"o":80.69,"t":"2026-09-30T16:00:00Z","v":424,"vw":80.693836},{"c":80.77,"h":80.79,"l":80.61,"n":38,"o":80.79,"t":"2026-09-30T16:15:00Z","v":1827,"vw":80.695847},{"c":80.78,"h":80.82,"l":80.6001,"n":36,"o":80.78,"t":"2026-09-30T16:30:00Z","v":3492,"vw":80.696537},{"c":80.72,"h":80.72,"l":80.645,"n":18,"o":80.645,"t":"2026-09-30T16:45:00Z","v":721,"vw":80.658164},{"c":80.72,"h":80.72,"l":80.72,"n":3,"o":80.72,"t":"2026-09-30T17:00:00Z","v":102,"vw":80.72},{"c":80.5012,"h":80.56,"l":80.5012,"n":19,"o":80.56,"t":"2026-09-30T17:15:00Z","v":589,"vw":80.537874},{"c":80.57,"h":80.58,"l":80.4825,"n":13,"o":80.58,"t":"2026-09-30T17:30:00Z","v":562,"vw":80.558636},{"c":80.59,"h":80.71,"l":80.56,"n":24,"o":80.63,"t":"2026-09-30T17:45:00Z","v":1530,"vw":80.599275},{"c":80.64,"h":80.69,"l":80.5,"n":52,"o":80.69,"t":"2026-09-30T18:00:00Z","v":4906,"vw":80.567265},{"c":80.495,"h":80.64,"l":80.49,"n":63,"o":80.565,"t":"2026-09-30T18:15:00Z","v":4988,"vw":80.57546},{"c":80.66,"h":80.66,"l":80.5,"n":22,"o":80.505,"t":"2026-09-30T18:30:00Z","v":1314,"vw":80.534881},{"c":80.56,"h":80.64,"l":80.5,"n":22,"o":80.5,"t":"2026-09-30T18:45:00Z","v":1370,"vw":80.575716},{"c":80.64,"h":80.64,"l":80.555,"n":19,"o":80.63,"t":"2026-09-30T19:00:00Z","v":1338,"vw":80.574672},{"c":80.57,"h":80.64,"l":80.56,"n":20,"o":80.64,"t":"2026-09-30T19:15:00Z","v":743,"vw":80.583333},{"c":80.52,"h":80.61,"l":80.52,"n":70,"o":80.57,"t":"2026-09-30T19:30:00Z","v":10669,"vw":80.54326},{"c":80.41,"h":80.55,"l":80.32,"n":102,"o":80.53,"t":"2026-09-30T19:45:00Z","v":7559,"vw":80.403864},{"c":80.46,"h":80.46,"l":80.46,"n":6,"o":80.46,"t":"2026-09-30T20:00:00Z","v":501,"vw":80.46},{"c":80.4,"h":80.4,"l":80.4,"n":26,"o":80.4,"t":"2026-10-01T09:45:00Z","v":581,"vw":80.4},{"c":80.2697,"h":80.2697,"l":80.2697,"n":1,"o":80.2697,"t":"2026-10-01T11:00:00Z","v":100,"vw":80.2697},{"c":81.0812,"h":81.0812,"l":81.0812,"n":2,"o":81.0812,"t":"2026-10-01T13:15:00Z","v":101,"vw":81.0812},{"c":80.6793,"h":80.69,"l":80.46,"n":101,"o":80.69,"t":"2026-10-01T13:30:00Z","v":2643,"vw":80.660554},{"c":80.65,"h":80.65,"l":80.41,"n":36,"o":80.44,"t":"2026-10-01T13:45:00Z","v":1305,"vw":80.541459},{"c":80.45,"h":80.58,"l":80.27,"n":128,"o":80.4713,"t":"2026-10-01T14:00:00Z","v":4836,"vw":80.478803},{"c":80.55,"h":80.71,"l":80.5,"n":37,"o":80.52,"t":"2026-10-01T14:15:00Z","v":2018,"vw":80.575079},{"c":80.67,"h":80.795,"l":80.5,"n":64,"o":80.5,"t":"2026-10-01T14:30:00Z","v":6014,"vw":80.680891},{"c":80.55,"h":80.8645,"l":80.5,"n":76,"o":80.805,"t":"2026-10-01T14:45:00Z","v":4834,"vw":80.640721},{"c":80.415,"h":80.585,"l":80.32,"n":78,"o":80.585,"t":"2026-10-01T15:00:00Z","v":2465,"vw":80.415999},{"c":80.49,"h":80.55,"l":80.49,"n":40,"o":80.52,"t":"2026-10-01T15:15:00Z","v":1456,"vw":80.515655},{"c":80.43,"h":80.54,"l":80.34,"n":73,"o":80.41,"t":"2026-10-01T15:30:00Z","v":3768,"vw":80.48837},{"c":80.495,"h":80.495,"l":80.37,"n":20,"o":80.46,"t":"2026-10-01T15:45:00Z","v":924,"vw":80.433},{"c":80.49,"h":80.73,"l":80.49,"n":42,"o":80.545,"t":"2026-10-01T16:00:00Z","v":1574,"vw":80.564803},{"c":80.6726,"h":80.72,"l":80.52,"n":65,"o":80.52,"t":"2026-10-01T16:15:00Z","v":5061,"vw":80.645298},{"c":80.675,"h":80.73,"l":80.6,"n":82,"o":80.66,"t":"2026-10-01T16:30:00Z","v":4158,"vw":80.688309},{"c":80.535,"h":80.67,"l":80.43,"n":64,"o":80.6,"t":"2026-10-01T16:45:00Z","v":2283,"vw":80.565572},{"c":80.63,"h":80.63,"l":80.59,"n":33,"o":80.618,"t":"2026-10-01T17:00:00Z","v":1626,"vw":80.6117},{"c":81.02,"h":81.03,"l":80.725,"n":75,"o":80.725,"t":"2026-10-01T17:15:00Z","v":4044,"vw":80.898831},{"c":81.02,"h":81.29,"l":81.02,"n":71,"o":81.15,"t":"2026-10-01T17:30:00Z","v":4331,"vw":81.156669},{"c":80.8,"h":81.17,"l":80.8,"n":183,"o":81.17,"t":"2026-10-01T17:45:00Z","v":2701,"vw":81.016867},{"c":80.71,"h":80.79,"l":80.66,"n":50,"o":80.79,"t":"2026-10-01T18:00:00Z","v":3143,"vw":80.689909},{"c":80.85,"h":80.95,"l":80.72,"n":37,"o":80.785,"t":"2026-10-01T18:15:00Z","v":1898,"vw":80.826567},{"c":80.86,"h":81,"l":80.8,"n":108,"o":80.84,"t":"2026-10-01T18:30:00Z","v":3240,"vw":80.929441},{"c":80.98,"h":81.0399,"l":80.89,"n":72,"o":81.0399,"t":"2026-10-01T18:45:00Z","v":3477,"vw":80.981018},{"c":80.985,"h":80.9961,"l":80.98,"n":59,"o":80.995,"t":"2026-10-01T19:00:00Z","v":1786,"vw":80.986406},{"c":80.945,"h":80.98,"l":80.92,"n":91,"o":80.93,"t":"2026-10-01T19:15:00Z","v":4080,"vw":80.951888},{"c":80.99,"h":81.0799,"l":80.93,"n":73,"o":81.0799,"t":"2026-10-01T19:30:00Z","v":6012,"vw":81.002776},{"c":80.99,"h":81.1,"l":80.89,"n":125,"o":80.9541,"t":"2026-10-01T19:45:00Z","v":4798,"vw":81.016412},{"c":81.01,"h":81.01,"l":81.01,"n":9,"o":81.01,"t":"2026-10-01T20:00:00Z","v":1285,"vw":81.01},{"c":81.76,"h":81.76,"l":78.6457,"n":27,"o":78.6457,"t":"2026-10-02T08:00:00Z","v":288,"vw":80.429103},{"c":82.02,"h":82.02,"l":82.02,"n":1,"o":82.02,"t":"2026-10-02T12:30:00Z","v":449,"vw":82.02},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-02T12:45:00Z","v":203,"vw":82.5},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-10-02T13:00:00Z","v":187,"vw":82.5},{"c":82.525,"h":82.69,"l":82.265,"n":207,"o":82.56,"t":"2026-10-02T13:30:00Z","v":8460,"vw":82.503467},{"c":82.54,"h":82.685,"l":82.2546,"n":159,"o":82.57,"t":"2026-10-02T13:45:00Z","v":9612,"vw":82.550996},{"c":82.555,"h":82.67,"l":82.35,"n":64,"o":82.35,"t":"2026-10-02T14:00:00Z","v":3021,"vw":82.533484},{"c":82.615,"h":82.7199,"l":82.5156,"n":93,"o":82.56,"t":"2026-10-02T14:15:00Z","v":4452,"vw":82.621091},{"c":82.78,"h":82.78,"l":82.47,"n":29,"o":82.56,"t":"2026-10-02T14:30:00Z","v":2144,"vw":82.519922},{"c":82.685,"h":82.79,"l":82.685,"n":63,"o":82.715,"t":"2026-10-02T14:45:00Z","v":5779,"vw":82.752824},{"c":82.345,"h":82.625,"l":82.27,"n":113,"o":82.625,"t":"2026-10-02T15:00:00Z","v":4927,"vw":82.442908},{"c":82.38,"h":82.38,"l":82.22,"n":37,"o":82.27,"t":"2026-10-02T15:15:00Z","v":1532,"vw":82.313915},{"c":82.51,"h":82.56,"l":82.44,"n":23,"o":82.56,"t":"2026-10-02T15:30:00Z","v":1773,"vw":82.499638},{"c":82.56,"h":82.605,"l":82.51,"n":59,"o":82.53,"t":"2026-10-02T15:45:00Z","v":3757,"vw":82.556218},{"c":82.5699,"h":82.619,"l":82.45,"n":34,"o":82.61,"t":"2026-10-02T16:00:00Z","v":3726,"vw":82.592594},{"c":82.415,"h":82.565,"l":82.4,"n":51,"o":82.4764,"t":"2026-10-02T16:15:00Z","v":5291,"vw":82.47589},{"c":82.38,"h":82.5199,"l":82.305,"n":25,"o":82.5199,"t":"2026-10-02T16:30:00Z","v":1979,"vw":82.405638},{"c":82.445,"h":82.65,"l":82.26,"n":66,"o":82.26,"t":"2026-10-02T16:45:00Z","v":7708,"vw":82.470301},{"c":82.47,"h":82.5975,"l":82.47,"n":33,"o":82.585,"t":"2026-10-02T17:00:00Z","v":2096,"vw":82.539488},{"c":82.355,"h":82.51,"l":82.32,"n":48,"o":82.45,"t":"2026-10-02T17:15:00Z","v":4031,"vw":82.418281},{"c":82.345,"h":82.42,"l":82.34,"n":22,"o":82.35,"t":"2026-10-02T17:30:00Z","v":1826,"vw":82.361428},{"c":82.5399,"h":82.5399,"l":82.46,"n":39,"o":82.46,"t":"2026-10-02T17:45:00Z","v":3269,"vw":82.473621},{"c":82.55,"h":82.55,"l":82.3504,"n":27,"o":82.3504,"t":"2026-10-02T18:00:00Z","v":2021,"vw":82.49193},{"c":82.4,"h":82.5299,"l":82.4,"n":34,"o":82.5299,"t":"2026-10-02T18:15:00Z","v":3019,"vw":82.465015},{"c":82.57,"h":82.57,"l":82.49,"n":70,"o":82.49,"t":"2026-10-02T18:30:00Z","v":3752,"vw":82.526694},{"c":82.57,"h":82.58,"l":82.3601,"n":29,"o":82.55,"t":"2026-10-02T18:45:00Z","v":1461,"vw":82.483677},{"c":82.57,"h":82.665,"l":82.565,"n":158,"o":82.6,"t":"2026-10-02T19:00:00Z","v":2401,"vw":82.599231},{"c":82.61,"h":82.66,"l":82.61,"n":14,"o":82.65,"t":"2026-10-02T19:15:00Z","v":669,"vw":82.628},{"c":82.73,"h":82.81,"l":82.67,"n":51,"o":82.68,"t":"2026-10-02T19:30:00Z","v":1938,"vw":82.729999},{"c":82.73,"h":82.81,"l":82.685,"n":112,"o":82.8,"t":"2026-10-02T19:45:00Z","v":13468,"vw":82.793126},{"c":82.82,"h":82.82,"l":82.82,"n":8,"o":82.82,"t":"2026-10-02T20:00:00Z","v":726,"vw":82.82},{"c":84,"h":84,"l":84,"n":14,"o":84,"t":"2026-10-02T23:45:00Z","v":392,"vw":84},{"c":82.83,"h":82.83,"l":82.83,"n":8,"o":82.83,"t":"2026-10-05T08:00:00Z","v":354,"vw":82.83},{"c":83.03,"h":83.03,"l":83.03,"n":10,"o":83.03,"t":"2026-10-05T12:00:00Z","v":387,"vw":83.03},{"c":82.85,"h":83,"l":82.73,"n":232,"o":83,"t":"2026-10-05T13:30:00Z","v":11891,"vw":82.888387},{"c":82.87,"h":82.87,"l":82.58,"n":64,"o":82.76,"t":"2026-10-05T13:45:00Z","v":6038,"vw":82.746403},{"c":83.18,"h":83.18,"l":82.83,"n":118,"o":82.83,"t":"2026-10-05T14:00:00Z","v":7778,"vw":82.992804},{"c":83.31,"h":83.415,"l":83.17,"n":114,"o":83.21,"t":"2026-10-05T14:15:00Z","v":4692,"vw":83.295697},{"c":83.24,"h":83.28,"l":83.12,"n":166,"o":83.25,"t":"2026-10-05T14:30:00Z","v":7087,"vw":83.184205},{"c":83.29,"h":83.45,"l":83.16,"n":302,"o":83.21,"t":"2026-10-05T14:45:00Z","v":28485,"vw":83.321849},{"c":83.139,"h":83.39,"l":83.09,"n":150,"o":83.29,"t":"2026-10-05T15:00:00Z","v":8846,"vw":83.264634},{"c":83.23,"h":83.31,"l":83.05,"n":124,"o":83.1,"t":"2026-10-05T15:15:00Z","v":6533,"vw":83.133317},{"c":83.31,"h":83.44,"l":83.1027,"n":128,"o":83.14,"t":"2026-10-05T15:30:00Z","v":6110,"vw":83.206102},{"c":83.2798,"h":83.325,"l":83.17,"n":143,"o":83.195,"t":"2026-10-05T15:45:00Z","v":7442,"vw":83.252373},{"c":83.24,"h":83.315,"l":83.21,"n":139,"o":83.24,"t":"2026-10-05T16:00:00Z","v":8651,"vw":83.243653},{"c":83.2756,"h":83.37,"l":83.22,"n":85,"o":83.26,"t":"2026-10-05T16:15:00Z","v":11062,"vw":83.265059},{"c":83.32,"h":83.36,"l":83.26,"n":35,"o":83.26,"t":"2026-10-05T16:30:00Z","v":3116,"vw":83.302043},{"c":83.21,"h":83.32,"l":83.21,"n":50,"o":83.31,"t":"2026-10-05T16:45:00Z","v":5646,"vw":83.290425},{"c":83.19,"h":83.19,"l":83.16,"n":33,"o":83.185,"t":"2026-10-05T17:00:00Z","v":17390,"vw":83.166109},{"c":83.25,"h":83.25,"l":83.1947,"n":17,"o":83.1947,"t":"2026-10-05T17:15:00Z","v":1107,"vw":83.238017},{"c":83.33,"h":83.34,"l":83.225,"n":41,"o":83.225,"t":"2026-10-05T17:30:00Z","v":1468,"vw":83.273343},{"c":83.4,"h":83.4,"l":83.33,"n":205,"o":83.34,"t":"2026-10-05T17:45:00Z","v":2460,"vw":83.355914},{"c":83.36,"h":83.445,"l":83.32,"n":65,"o":83.4,"t":"2026-10-05T18:00:00Z","v":5090,"vw":83.388455},{"c":83.4501,"h":83.455,"l":83.365,"n":25,"o":83.365,"t":"2026-10-05T18:15:00Z","v":1501,"vw":83.419604},{"c":83.4601,"h":83.52,"l":83.4601,"n":20,"o":83.48,"t":"2026-10-05T18:30:00Z","v":1148,"vw":83.504653},{"c":83.54,"h":83.54,"l":83.425,"n":49,"o":83.49,"t":"2026-10-05T18:45:00Z","v":2646,"vw":83.481557},{"c":83.57,"h":83.57,"l":83.4701,"n":65,"o":83.51,"t":"2026-10-05T19:00:00Z","v":7267,"vw":83.497058},{"c":83.5588,"h":83.61,"l":83.5588,"n":51,"o":83.58,"t":"2026-10-05T19:15:00Z","v":2160,"vw":83.583464},{"c":83.55,"h":83.555,"l":83.5,"n":66,"o":83.55,"t":"2026-10-05T19:30:00Z","v":4329,"vw":83.531717},{"c":83.31,"h":83.51,"l":83.31,"n":144,"o":83.49,"t":"2026-10-05T19:45:00Z","v":6265,"vw":83.410224},{"c":83.34,"h":83.34,"l":83.34,"n":8,"o":83.34,"t":"2026-10-05T20:00:00Z","v":538,"vw":83.34},{"c":84,"h":84,"l":83.9975,"n":270,"o":83.9975,"t":"2026-10-06T08:00:00Z","v":1285,"vw":83.998851},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-06T09:00:00Z","v":220,"vw":83.6},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-10-06T11:30:00Z","v":240,"vw":84.08},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-06T12:15:00Z","v":416,"vw":84.1},{"c":83.93,"h":83.93,"l":83.93,"n":1,"o":83.93,"t":"2026-10-06T13:00:00Z","v":120,"vw":83.93},{"c":83.74,"h":83.87,"l":83.44,"n":145,"o":83.64,"t":"2026-10-06T13:30:00Z","v":4223,"vw":83.648408},{"c":83.61,"h":83.89,"l":83.61,"n":119,"o":83.74,"t":"2026-10-06T13:45:00Z","v":6433,"vw":83.767551},{"c":83.79,"h":83.9976,"l":83.79,"n":54,"o":83.815,"t":"2026-10-06T14:00:00Z","v":1828,"vw":83.850261},{"c":83.6,"h":83.7,"l":83.37,"n":107,"o":83.7,"t":"2026-10-06T14:15:00Z","v":8058,"vw":83.54846},{"c":83.48,"h":83.48,"l":83.27,"n":50,"o":83.4,"t":"2026-10-06T14:30:00Z","v":1540,"vw":83.36893},{"c":83.45,"h":83.57,"l":83.445,"n":40,"o":83.46,"t":"2026-10-06T14:45:00Z","v":2623,"vw":83.459084},{"c":83.62,"h":83.63,"l":83.3527,"n":45,"o":83.3527,"t":"2026-10-06T15:00:00Z","v":1532,"vw":83.547631},{"c":83.6001,"h":83.7,"l":83.575,"n":40,"o":83.7,"t":"2026-10-06T15:15:00Z","v":2229,"vw":83.611952},{"c":83.61,"h":83.706,"l":83.58,"n":23,"o":83.58,"t":"2026-10-06T15:30:00Z","v":2686,"vw":83.625741},{"c":83.47,"h":83.595,"l":83.47,"n":10,"o":83.595,"t":"2026-10-06T15:45:00Z","v":366,"vw":83.553333},{"c":83.54,"h":83.55,"l":83.45,"n":26,"o":83.46,"t":"2026-10-06T16:00:00Z","v":1984,"vw":83.501607},{"c":83.44,"h":83.46,"l":83.35,"n":42,"o":83.455,"t":"2026-10-06T16:15:00Z","v":2046,"vw":83.429008},{"c":83.47,"h":83.48,"l":83.35,"n":10,"o":83.35,"t":"2026-10-06T16:30:00Z","v":778,"vw":83.425101},{"c":83.5899,"h":83.5899,"l":83.4028,"n":39,"o":83.49,"t":"2026-10-06T16:45:00Z","v":3443,"vw":83.49216},{"c":83.47,"h":83.47,"l":83.37,"n":14,"o":83.46,"t":"2026-10-06T17:00:00Z","v":570,"vw":83.438095},{"c":83.59,"h":83.59,"l":83.3501,"n":11,"o":83.3501,"t":"2026-10-06T17:15:00Z","v":666,"vw":83.447354},{"c":83.63,"h":83.631,"l":83.3501,"n":51,"o":83.47,"t":"2026-10-06T17:30:00Z","v":11619,"vw":83.560548},{"c":83.6412,"h":83.65,"l":83.51,"n":32,"o":83.51,"t":"2026-10-06T17:45:00Z","v":2612,"vw":83.605675},{"c":83.585,"h":83.69,"l":83.57,"n":50,"o":83.6,"t":"2026-10-06T18:00:00Z","v":3159,"vw":83.612659},{"c":83.465,"h":83.63,"l":83.465,"n":17,"o":83.63,"t":"2026-10-06T18:15:00Z","v":899,"vw":83.518571},{"c":83.51,"h":83.51,"l":83.3501,"n":25,"o":83.3501,"t":"2026-10-06T18:30:00Z","v":2123,"vw":83.435899},{"c":83.51,"h":83.51,"l":83.43,"n":16,"o":83.43,"t":"2026-10-06T18:45:00Z","v":909,"vw":83.487875},{"c":83.44,"h":83.54,"l":83.44,"n":28,"o":83.4809,"t":"2026-10-06T19:00:00Z","v":1554,"vw":83.477886},{"c":83.38,"h":83.5237,"l":83.38,"n":49,"o":83.5237,"t":"2026-10-06T19:15:00Z","v":3042,"vw":83.432211},{"c":83.2558,"h":83.4389,"l":83.2146,"n":65,"o":83.4389,"t":"2026-10-06T19:30:00Z","v":3742,"vw":83.342315},{"c":83.41,"h":83.48,"l":83.26,"n":118,"o":83.26,"t":"2026-10-06T19:45:00Z","v":7678,"vw":83.394222},{"c":83.4,"h":83.4,"l":83.4,"n":8,"o":83.4,"t":"2026-10-06T20:00:00Z","v":555,"vw":83.4},{"c":83.5814,"h":83.5814,"l":83.5814,"n":1,"o":83.5814,"t":"2026-10-06T22:30:00Z","v":100,"vw":83.5814},{"c":83.01,"h":83.01,"l":83.01,"n":4,"o":83.01,"t":"2026-10-07T08:00:00Z","v":133,"vw":83.01},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-10-07T09:45:00Z","v":440,"vw":82.5},{"c":82.88,"h":82.88,"l":82.88,"n":3,"o":82.88,"t":"2026-10-07T11:00:00Z","v":212,"vw":82.88},{"c":81.98,"h":81.98,"l":81.98,"n":1,"o":81.98,"t":"2026-10-07T11:30:00Z","v":500,"vw":81.98},{"c":82.78,"h":82.78,"l":82.78,"n":1,"o":82.78,"t":"2026-10-07T12:00:00Z","v":100,"vw":82.78},{"c":81.765,"h":82.24,"l":81.735,"n":149,"o":82.24,"t":"2026-10-07T13:30:00Z","v":9655,"vw":82.068081},{"c":81.635,"h":81.7,"l":81.55,"n":107,"o":81.62,"t":"2026-10-07T13:45:00Z","v":4141,"vw":81.624703},{"c":81.385,"h":81.69,"l":81.28,"n":110,"o":81.64,"t":"2026-10-07T14:00:00Z","v":4257,"vw":81.470625},{"c":81.575,"h":81.62,"l":81.51,"n":47,"o":81.51,"t":"2026-10-07T14:15:00Z","v":1217,"vw":81.573571},{"c":81.42,"h":81.57,"l":81.42,"n":17,"o":81.57,"t":"2026-10-07T14:30:00Z","v":425,"vw":81.5},{"c":81.39,"h":81.45,"l":81.315,"n":77,"o":81.45,"t":"2026-10-07T14:45:00Z","v":2578,"vw":81.382646},{"c":81.52,"h":81.57,"l":81.31,"n":84,"o":81.39,"t":"2026-10-07T15:00:00Z","v":6169,"vw":81.431787},{"c":81.52,"h":81.699,"l":81.435,"n":84,"o":81.5199,"t":"2026-10-07T15:30:00Z","v":4625,"vw":81.546068},{"c":81.64,"h":81.64,"l":81.6,"n":17,"o":81.6,"t":"2026-10-07T15:45:00Z","v":464,"vw":81.626667},{"c":81.67,"h":81.67,"l":81.625,"n":11,"o":81.625,"t":"2026-10-07T16:00:00Z","v":910,"vw":81.640625},{"c":81.51,"h":81.75,"l":81.51,"n":47,"o":81.67,"t":"2026-10-07T16:15:00Z","v":3221,"vw":81.652565},{"c":81.68,"h":81.71,"l":81.51,"n":51,"o":81.61,"t":"2026-10-07T16:30:00Z","v":3426,"vw":81.601359},{"c":81.7799,"h":81.7799,"l":81.665,"n":13,"o":81.665,"t":"2026-10-07T16:45:00Z","v":1105,"vw":81.746067},{"c":81.845,"h":81.845,"l":81.65,"n":17,"o":81.75,"t":"2026-10-07T17:00:00Z","v":1065,"vw":81.75625},{"c":81.76,"h":81.89,"l":81.76,"n":18,"o":81.89,"t":"2026-10-07T17:15:00Z","v":4000,"vw":81.797917},{"c":81.87,"h":81.87,"l":81.7586,"n":29,"o":81.7586,"t":"2026-10-07T17:30:00Z","v":1733,"vw":81.778362},{"c":81.75,"h":81.87,"l":81.75,"n":126,"o":81.87,"t":"2026-10-07T17:45:00Z","v":2313,"vw":81.848516},{"c":81.855,"h":81.96,"l":81.81,"n":21,"o":81.96,"t":"2026-10-07T18:00:00Z","v":1772,"vw":81.909572},{"c":81.83,"h":81.91,"l":81.795,"n":59,"o":81.89,"t":"2026-10-07T18:15:00Z","v":3159,"vw":81.828931},{"c":81.815,"h":81.82,"l":81.7825,"n":28,"o":81.8,"t":"2026-10-07T18:30:00Z","v":2049,"vw":81.812446},{"c":81.82,"h":81.89,"l":81.815,"n":41,"o":81.815,"t":"2026-10-07T18:45:00Z","v":1934,"vw":81.837172},{"c":81.7925,"h":81.82,"l":81.7062,"n":40,"o":81.805,"t":"2026-10-07T19:00:00Z","v":2177,"vw":81.765874},{"c":81.805,"h":81.82,"l":81.765,"n":43,"o":81.765,"t":"2026-10-07T19:15:00Z","v":2104,"vw":81.803747},{"c":81.8691,"h":81.8691,"l":81.74,"n":71,"o":81.795,"t":"2026-10-07T19:30:00Z","v":10155,"vw":81.799686},{"c":81.83,"h":81.85,"l":81.74,"n":98,"o":81.8,"t":"2026-10-07T19:45:00Z","v":4739,"vw":81.802966},{"c":81.82,"h":81.82,"l":81.82,"n":9,"o":81.82,"t":"2026-10-07T20:00:00Z","v":480,"vw":81.82},{"c":80.54,"h":80.54,"l":80.37,"n":20,"o":80.37,"t":"2026-10-08T08:00:00Z","v":342,"vw":80.455},{"c":80.37,"h":80.37,"l":80.37,"n":31,"o":80.37,"t":"2026-10-08T11:00:00Z","v":338,"vw":80.37},{"c":80.0774,"h":80.0774,"l":80.0774,"n":1,"o":80.0774,"t":"2026-10-08T12:00:00Z","v":100,"vw":80.0774},{"c":80.5,"h":80.74,"l":80.425,"n":205,"o":80.74,"t":"2026-10-08T13:30:00Z","v":8955,"vw":80.649779},{"c":80.39,"h":80.6577,"l":80.37,"n":110,"o":80.6577,"t":"2026-10-08T13:45:00Z","v":7378,"vw":80.473686},{"c":80.49,"h":80.615,"l":80.41,"n":88,"o":80.41,"t":"2026-10-08T14:00:00Z","v":3583,"vw":80.501194},{"c":80.665,"h":80.67,"l":80.61,"n":33,"o":80.61,"t":"2026-10-08T14:15:00Z","v":1271,"vw":80.645517},{"c":80.48,"h":80.75,"l":80.47,"n":88,"o":80.75,"t":"2026-10-08T14:30:00Z","v":5861,"vw":80.679175},{"c":80.36,"h":80.47,"l":80.25,"n":122,"o":80.47,"t":"2026-10-08T14:45:00Z","v":5727,"vw":80.374103},{"c":80.12,"h":80.32,"l":80.09,"n":130,"o":80.32,"t":"2026-10-08T15:00:00Z","v":5048,"vw":80.192677},{"c":80.09,"h":80.1921,"l":79.93,"n":161,"o":80.07,"t":"2026-10-08T15:15:00Z","v":15490,"vw":80.012362},{"c":80.0458,"h":80.12,"l":79.98,"n":52,"o":80.04,"t":"2026-10-08T15:30:00Z","v":2828,"vw":80.038339},{"c":80.065,"h":80.09,"l":80.05,"n":47,"o":80.05,"t":"2026-10-08T15:45:00Z","v":2269,"vw":80.073572},{"c":80.155,"h":80.155,"l":80.0351,"n":68,"o":80.065,"t":"2026-10-08T16:00:00Z","v":2830,"vw":80.071903},{"c":80.42,"h":80.525,"l":80.18,"n":103,"o":80.18,"t":"2026-10-08T16:15:00Z","v":5710,"vw":80.375987},{"c":80.26,"h":80.4,"l":80.26,"n":49,"o":80.375,"t":"2026-10-08T16:30:00Z","v":2410,"vw":80.338523},{"c":79.81,"h":80.23,"l":79.74,"n":57,"o":80.23,"t":"2026-10-08T16:45:00Z","v":4668,"vw":79.860298},{"c":79.99,"h":80,"l":79.61,"n":112,"o":79.765,"t":"2026-10-08T17:00:00Z","v":7569,"vw":79.73928},{"c":79.74,"h":79.83,"l":79.74,"n":20,"o":79.83,"t":"2026-10-08T17:15:00Z","v":823,"vw":79.782},{"c":79.86,"h":79.93,"l":79.71,"n":48,"o":79.745,"t":"2026-10-08T17:30:00Z","v":2611,"vw":79.810094},{"c":79.83,"h":79.875,"l":79.69,"n":152,"o":79.875,"t":"2026-10-08T17:45:00Z","v":4860,"vw":79.766333},{"c":79.905,"h":79.905,"l":79.81,"n":31,"o":79.81,"t":"2026-10-08T18:00:00Z","v":1088,"vw":79.867143},{"c":80.01,"h":80.12,"l":79.946,"n":41,"o":80,"t":"2026-10-08T18:15:00Z","v":1846,"vw":80.007245},{"c":79.85,"h":80.055,"l":79.84,"n":43,"o":80.035,"t":"2026-10-08T18:30:00Z","v":4021,"vw":79.899944},{"c":79.935,"h":79.935,"l":79.86,"n":26,"o":79.86,"t":"2026-10-08T18:45:00Z","v":1261,"vw":79.905738},{"c":79.87,"h":80,"l":79.79,"n":59,"o":79.82,"t":"2026-10-08T19:00:00Z","v":8299,"vw":79.933833},{"c":79.91,"h":80.065,"l":79.82,"n":76,"o":79.82,"t":"2026-10-08T19:15:00Z","v":5909,"vw":79.982878},{"c":79.88,"h":80.01,"l":79.7923,"n":126,"o":79.92,"t":"2026-10-08T19:30:00Z","v":6343,"vw":79.892827},{"c":80.04,"h":80.08,"l":79.795,"n":281,"o":80.015,"t":"2026-10-08T19:45:00Z","v":14702,"vw":79.991909},{"c":80.08,"h":80.08,"l":80.08,"n":8,"o":80.08,"t":"2026-10-08T20:00:00Z","v":597,"vw":80.08},{"c":81.67,"h":81.67,"l":81.67,"n":1,"o":81.67,"t":"2026-10-09T10:45:00Z","v":100,"vw":81.67},{"c":81,"h":81,"l":81,"n":59,"o":81,"t":"2026-10-09T12:30:00Z","v":5438,"vw":81},{"c":81.6894,"h":81.6894,"l":81.6894,"n":2,"o":81.6894,"t":"2026-10-09T12:45:00Z","v":172,"vw":81.6894},{"c":80.725,"h":81.61,"l":80.725,"n":90,"o":81.07,"t":"2026-10-09T13:30:00Z","v":4829,"vw":81.216444},{"c":80.94,"h":80.965,"l":80.63,"n":58,"o":80.68,"t":"2026-10-09T13:45:00Z","v":2523,"vw":80.778015},{"c":80.9,"h":81.03,"l":80.82,"n":50,"o":80.95,"t":"2026-10-09T14:00:00Z","v":2771,"vw":80.889818},{"c":80.91,"h":80.94,"l":80.7001,"n":39,"o":80.94,"t":"2026-10-09T14:15:00Z","v":1483,"vw":80.805342},{"c":80.89,"h":80.89,"l":80.89,"n":2,"o":80.89,"t":"2026-10-09T14:30:00Z","v":101,"vw":80.89},{"c":81.03,"h":81.03,"l":80.75,"n":66,"o":80.75,"t":"2026-10-09T14:45:00Z","v":8286,"vw":80.944346},{"c":80.98,"h":81.06,"l":80.8404,"n":38,"o":80.975,"t":"2026-10-09T15:00:00Z","v":1333,"vw":80.995614},{"c":80.975,"h":81.06,"l":80.9,"n":50,"o":80.9,"t":"2026-10-09T15:15:00Z","v":3941,"vw":80.949112},{"c":80.945,"h":81.01,"l":80.91,"n":38,"o":81.01,"t":"2026-10-09T15:30:00Z","v":1948,"vw":80.928546},{"c":80.925,"h":80.99,"l":80.86,"n":36,"o":80.9,"t":"2026-10-09T15:45:00Z","v":2666,"vw":80.914086},{"c":80.94,"h":80.94,"l":80.94,"n":2,"o":80.94,"t":"2026-10-09T16:00:00Z","v":101,"vw":80.94},{"c":80.88,"h":81.028,"l":80.88,"n":12,"o":81.028,"t":"2026-10-09T16:15:00Z","v":1253,"vw":81.005194},{"c":80.8,"h":80.97,"l":80.8,"n":11,"o":80.895,"t":"2026-10-09T16:30:00Z","v":646,"vw":80.87124},{"c":80.89,"h":80.97,"l":80.89,"n":4,"o":80.97,"t":"2026-10-09T16:45:00Z","v":425,"vw":80.909093},{"c":80.82,"h":80.98,"l":80.82,"n":18,"o":80.89,"t":"2026-10-09T17:00:00Z","v":2709,"vw":80.907337},{"c":80.99,"h":80.99,"l":80.96,"n":13,"o":80.96,"t":"2026-10-09T17:15:00Z","v":512,"vw":80.973333},{"c":81.05,"h":81.05,"l":80.935,"n":23,"o":80.935,"t":"2026-10-09T17:30:00Z","v":982,"vw":81.001319},{"c":81.0999,"h":81.1,"l":80.975,"n":13,"o":80.98,"t":"2026-10-09T17:45:00Z","v":921,"vw":81.047869},{"c":81.13,"h":81.13,"l":80.94,"n":20,"o":81.12,"t":"2026-10-09T18:00:00Z","v":1413,"vw":81.067066},{"c":81.075,"h":81.13,"l":81,"n":32,"o":81,"t":"2026-10-09T18:15:00Z","v":1720,"vw":81.047289},{"c":81.05,"h":81.075,"l":80.97,"n":10,"o":81.075,"t":"2026-10-09T18:30:00Z","v":1815,"vw":80.983471},{"c":81.3,"h":81.3,"l":81.06,"n":21,"o":81.13,"t":"2026-10-09T18:45:00Z","v":1334,"vw":81.176321},{"c":81.11,"h":81.185,"l":81.11,"n":5,"o":81.185,"t":"2026-10-09T19:00:00Z","v":502,"vw":81.155},{"c":81.235,"h":81.235,"l":81.185,"n":11,"o":81.185,"t":"2026-10-09T19:15:00Z","v":1590,"vw":81.221993},{"c":81.225,"h":81.27,"l":81.16,"n":30,"o":81.22,"t":"2026-10-09T19:30:00Z","v":1857,"vw":81.221154},{"c":81.29,"h":81.31,"l":81.2,"n":85,"o":81.29,"t":"2026-10-09T19:45:00Z","v":10570,"vw":81.275672},{"c":78.8,"h":81.26,"l":78.8,"n":12,"o":81.26,"t":"2026-10-09T20:00:00Z","v":857,"vw":80.385592},{"c":80.83,"h":80.83,"l":80.83,"n":6,"o":80.83,"t":"2026-10-09T21:45:00Z","v":152,"vw":80.83},{"c":80.59,"h":80.59,"l":80.59,"n":1,"o":80.59,"t":"2026-10-12T09:15:00Z","v":140,"vw":80.59},{"c":80.2641,"h":80.74,"l":80.2641,"n":140,"o":80.65,"t":"2026-10-12T13:30:00Z","v":5477,"vw":80.579054},{"c":80.4,"h":80.4799,"l":80.2196,"n":76,"o":80.43,"t":"2026-10-12T13:45:00Z","v":3508,"vw":80.392492},{"c":80.2,"h":80.384,"l":80.13,"n":91,"o":80.384,"t":"2026-10-12T14:00:00Z","v":3611,"vw":80.26261},{"c":80.24,"h":80.31,"l":80.2,"n":41,"o":80.26,"t":"2026-10-12T14:15:00Z","v":1591,"vw":80.251734},{"c":80.19,"h":80.22,"l":80.16,"n":32,"o":80.18,"t":"2026-10-12T14:30:00Z","v":949,"vw":80.187174},{"c":80.32,"h":80.325,"l":80.22,"n":35,"o":80.22,"t":"2026-10-12T14:45:00Z","v":1578,"vw":80.290816},{"c":80.23,"h":80.38,"l":80.23,"n":29,"o":80.325,"t":"2026-10-12T15:00:00Z","v":1632,"vw":80.266817},{"c":80.1,"h":80.2,"l":80.1,"n":16,"o":80.2,"t":"2026-10-12T15:15:00Z","v":1320,"vw":80.157789},{"c":80.28,"h":80.28,"l":80.1674,"n":27,"o":80.25,"t":"2026-10-12T15:30:00Z","v":1197,"vw":80.213472},{"c":80.305,"h":80.365,"l":80.2825,"n":41,"o":80.2825,"t":"2026-10-12T15:45:00Z","v":2591,"vw":80.299489},{"c":80.27,"h":80.36,"l":80.24,"n":23,"o":80.295,"t":"2026-10-12T16:00:00Z","v":2692,"vw":80.26183},{"c":80.2,"h":80.3,"l":80.2,"n":110,"o":80.226,"t":"2026-10-12T16:15:00Z","v":19883,"vw":80.258209},{"c":80.2496,"h":80.28,"l":80.15,"n":72,"o":80.21,"t":"2026-10-12T16:30:00Z","v":13399,"vw":80.206302},{"c":80.1,"h":80.18,"l":80.1,"n":61,"o":80.18,"t":"2026-10-12T16:45:00Z","v":4008,"vw":80.133115},{"c":80.035,"h":80.105,"l":80.0309,"n":22,"o":80.04,"t":"2026-10-12T17:00:00Z","v":7047,"vw":80.068859},{"c":80.15,"h":80.2,"l":80.09,"n":32,"o":80.2,"t":"2026-10-12T17:15:00Z","v":681,"vw":80.132375},{"c":80.06,"h":80.14,"l":80.06,"n":15,"o":80.14,"t":"2026-10-12T17:30:00Z","v":284,"vw":80.095714},{"c":80.14,"h":80.14,"l":80.14,"n":8,"o":80.14,"t":"2026-10-12T17:45:00Z","v":213,"vw":80.14},{"c":80.11,"h":80.18,"l":80.06,"n":10,"o":80.06,"t":"2026-10-12T18:00:00Z","v":462,"vw":80.114515},{"c":80.1799,"h":80.1799,"l":80.06,"n":18,"o":80.15,"t":"2026-10-12T18:15:00Z","v":1130,"vw":80.119971},{"c":80.025,"h":80.1,"l":80.025,"n":7,"o":80.1,"t":"2026-10-12T18:30:00Z","v":702,"vw":80.085833},{"c":79.995,"h":80.1001,"l":79.93,"n":62,"o":80.09,"t":"2026-10-12T18:45:00Z","v":3701,"vw":80.040455},{"c":79.95,"h":80.06,"l":79.95,"n":13,"o":80.01,"t":"2026-10-12T19:00:00Z","v":740,"vw":79.989167},{"c":80.05,"h":80.08,"l":79.984,"n":16,"o":80.015,"t":"2026-10-12T19:15:00Z","v":862,"vw":80.015862},{"c":80.055,"h":80.1,"l":80.02,"n":40,"o":80.0463,"t":"2026-10-12T19:30:00Z","v":2329,"vw":80.064367},{"c":80.13,"h":80.15,"l":80.035,"n":61,"o":80.05,"t":"2026-10-12T19:45:00Z","v":3036,"vw":80.077562},{"c":80.03,"h":80.03,"l":80.03,"n":8,"o":80.03,"t":"2026-10-12T20:00:00Z","v":120,"vw":80.03},{"c":79.866,"h":79.866,"l":79.866,"n":1,"o":79.866,"t":"2026-10-12T20:15:00Z","v":175,"vw":79.866},{"c":79.619,"h":79.619,"l":79.619,"n":1,"o":79.619,"t":"2026-10-12T20:45:00Z","v":415,"vw":79.619},{"c":79.4483,"h":79.4483,"l":79.4184,"n":2,"o":79.4184,"t":"2026-10-13T13:15:00Z","v":453,"vw":79.439059},{"c":79.89,"h":79.92,"l":79.01,"n":351,"o":79.43,"t":"2026-10-13T13:30:00Z","v":27535,"vw":79.358812},{"c":79.45,"h":79.995,"l":79.45,"n":194,"o":79.96,"t":"2026-10-13T13:45:00Z","v":16021,"vw":79.742013},{"c":79.79,"h":79.79,"l":79.65,"n":48,"o":79.675,"t":"2026-10-13T14:00:00Z","v":3046,"vw":79.72115},{"c":79.38,"h":79.71,"l":79.38,"n":64,"o":79.7,"t":"2026-10-13T14:15:00Z","v":3818,"vw":79.601137},{"c":79.48,"h":79.56,"l":79.39,"n":117,"o":79.42,"t":"2026-10-13T14:30:00Z","v":14115,"vw":79.46194},{"c":79.49,"h":79.59,"l":79.39,"n":57,"o":79.4,"t":"2026-10-13T14:45:00Z","v":2600,"vw":79.436388},{"c":79.455,"h":79.455,"l":79.36,"n":19,"o":79.36,"t":"2026-10-13T15:00:00Z","v":779,"vw":79.38463},{"c":79.535,"h":79.65,"l":79.47,"n":11,"o":79.555,"t":"2026-10-13T15:15:00Z","v":1171,"vw":79.528754},{"c":79.44,"h":79.44,"l":79.3151,"n":36,"o":79.3951,"t":"2026-10-13T15:30:00Z","v":2051,"vw":79.370417},{"c":79.51,"h":79.51,"l":79.39,"n":15,"o":79.395,"t":"2026-10-13T15:45:00Z","v":1409,"vw":79.420355},{"c":79.55,"h":79.595,"l":79.55,"n":7,"o":79.595,"t":"2026-10-13T16:00:00Z","v":602,"vw":79.577456},{"c":79.7999,"h":79.7999,"l":79.59,"n":14,"o":79.63,"t":"2026-10-13T16:15:00Z","v":769,"vw":79.733848},{"c":79.71,"h":79.71,"l":79.695,"n":14,"o":79.695,"t":"2026-10-13T16:30:00Z","v":924,"vw":79.699569},{"c":79.88,"h":79.88,"l":79.71,"n":14,"o":79.7101,"t":"2026-10-13T16:45:00Z","v":1854,"vw":79.756873},{"c":79.72,"h":79.72,"l":79.6,"n":17,"o":79.6441,"t":"2026-10-13T17:00:00Z","v":1437,"vw":79.634314},{"c":79.59,"h":79.59,"l":79.59,"n":2,"o":79.59,"t":"2026-10-13T17:15:00Z","v":132,"vw":79.59},{"c":79.73,"h":79.73,"l":79.6384,"n":11,"o":79.67,"t":"2026-10-13T17:30:00Z","v":672,"vw":79.68471},{"c":79.66,"h":79.89,"l":79.66,"n":134,"o":79.89,"t":"2026-10-13T17:45:00Z","v":568,"vw":79.809014},{"c":79.97,"h":79.97,"l":79.657,"n":32,"o":79.657,"t":"2026-10-13T18:00:00Z","v":3496,"vw":79.817476},{"c":79.85,"h":79.98,"l":79.81,"n":17,"o":79.87,"t":"2026-10-13T18:15:00Z","v":2177,"vw":79.880421},{"c":79.8463,"h":79.98,"l":79.8463,"n":19,"o":79.905,"t":"2026-10-13T18:30:00Z","v":1604,"vw":79.88632},{"c":79.95,"h":79.95,"l":79.855,"n":22,"o":79.88,"t":"2026-10-13T18:45:00Z","v":1182,"vw":79.896624},{"c":79.9431,"h":79.9431,"l":79.81,"n":4,"o":79.81,"t":"2026-10-13T19:00:00Z","v":241,"vw":79.883944},{"c":79.98,"h":79.99,"l":79.8404,"n":7,"o":79.8404,"t":"2026-10-13T19:15:00Z","v":513,"vw":79.947792},{"c":80.09,"h":80.09,"l":79.92,"n":31,"o":79.92,"t":"2026-10-13T19:30:00Z","v":3804,"vw":79.990128},{"c":79.95,"h":80.01,"l":79.9101,"n":46,"o":80.01,"t":"2026-10-13T19:45:00Z","v":2306,"vw":79.933968},{"c":79.85,"h":79.85,"l":79.85,"n":9,"o":79.85,"t":"2026-10-13T20:00:00Z","v":1020,"vw":79.85},{"c":79.26,"h":79.45,"l":79.06,"n":84,"o":79.06,"t":"2026-10-14T13:30:00Z","v":9968,"vw":79.341763},{"c":78.85,"h":79.37,"l":78.85,"n":111,"o":79.26,"t":"2026-10-14T13:45:00Z","v":5917,"vw":79.082811},{"c":79.07,"h":79.07,"l":78.7333,"n":38,"o":78.81,"t":"2026-10-14T14:00:00Z","v":2819,"vw":78.889227},{"c":78.9,"h":79.06,"l":78.86,"n":29,"o":78.87,"t":"2026-10-14T14:15:00Z","v":1561,"vw":78.930629},{"c":79.07,"h":79.07,"l":78.9,"n":78,"o":78.9,"t":"2026-10-14T14:30:00Z","v":1693,"vw":78.937963},{"c":78.81,"h":79.09,"l":78.81,"n":61,"o":78.92,"t":"2026-10-14T14:45:00Z","v":4162,"vw":78.958121},{"c":78.555,"h":78.7892,"l":78.4658,"n":94,"o":78.68,"t":"2026-10-14T15:00:00Z","v":5528,"vw":78.668993},{"c":78.63,"h":78.71,"l":78.6,"n":39,"o":78.71,"t":"2026-10-14T15:15:00Z","v":4072,"vw":78.627116},{"c":78.315,"h":78.6091,"l":78.26,"n":82,"o":78.6036,"t":"2026-10-14T15:30:00Z","v":2379,"vw":78.438349},{"c":78.335,"h":78.47,"l":78.31,"n":36,"o":78.39,"t":"2026-10-14T15:45:00Z","v":1363,"vw":78.382548},{"c":78.0783,"h":78.4,"l":78.0783,"n":80,"o":78.4,"t":"2026-10-14T16:00:00Z","v":4336,"vw":78.259498},{"c":78.08,"h":78.16,"l":78.04,"n":35,"o":78.04,"t":"2026-10-14T16:15:00Z","v":5795,"vw":78.091607},{"c":78.1,"h":78.155,"l":78.085,"n":12,"o":78.085,"t":"2026-10-14T16:30:00Z","v":1171,"vw":78.092417},{"c":78.24,"h":78.24,"l":78.15,"n":28,"o":78.15,"t":"2026-10-14T16:45:00Z","v":2209,"vw":78.193194},{"c":78.26,"h":78.26,"l":78.17,"n":13,"o":78.17,"t":"2026-10-14T17:00:00Z","v":804,"vw":78.217343},{"c":78,"h":78.155,"l":78,"n":81,"o":78.155,"t":"2026-10-14T17:15:00Z","v":4179,"vw":78.083463},{"c":78.01,"h":78.015,"l":77.96,"n":27,"o":78.005,"t":"2026-10-14T17:30:00Z","v":1570,"vw":77.999758},{"c":77.835,"h":77.95,"l":77.81,"n":52,"o":77.9,"t":"2026-10-14T17:45:00Z","v":2722,"vw":77.880482},{"c":77.92,"h":77.92,"l":77.76,"n":45,"o":77.835,"t":"2026-10-14T18:00:00Z","v":3553,"vw":77.812319},{"c":77.92,"h":78.055,"l":77.92,"n":23,"o":77.9212,"t":"2026-10-14T18:15:00Z","v":1443,"vw":77.966486},{"c":77.8,"h":77.8301,"l":77.8,"n":14,"o":77.83,"t":"2026-10-14T18:30:00Z","v":1102,"vw":77.826102},{"c":77.91,"h":77.975,"l":77.835,"n":54,"o":77.88,"t":"2026-10-14T18:45:00Z","v":3225,"vw":77.905043},{"c":77.97,"h":77.9979,"l":77.79,"n":60,"o":77.82,"t":"2026-10-14T19:00:00Z","v":4475,"vw":77.861559},{"c":78.03,"h":78.1899,"l":77.92,"n":59,"o":77.92,"t":"2026-10-14T19:15:00Z","v":3351,"vw":78.067229},{"c":78.08,"h":78.18,"l":78.065,"n":39,"o":78.08,"t":"2026-10-14T19:30:00Z","v":3847,"vw":78.106634},{"c":77.97,"h":78.095,"l":77.9401,"n":98,"o":78.095,"t":"2026-10-14T19:45:00Z","v":6121,"vw":78.032444},{"c":77.99,"h":77.99,"l":77.99,"n":7,"o":77.99,"t":"2026-10-14T20:00:00Z","v":968,"vw":77.99},{"c":77.9933,"h":77.9933,"l":77.9933,"n":1,"o":77.9933,"t":"2026-10-14T21:45:00Z","v":100,"vw":77.9933},{"c":76.11,"h":77.29,"l":76.11,"n":22,"o":77.2,"t":"2026-10-15T08:00:00Z","v":944,"vw":76.995048},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-15T08:15:00Z","v":230,"vw":76},{"c":76.05,"h":76.05,"l":75.84,"n":16,"o":75.89,"t":"2026-10-15T13:15:00Z","v":1003,"vw":75.9775},{"c":76.11,"h":76.22,"l":75.6101,"n":446,"o":76.22,"t":"2026-10-15T13:30:00Z","v":17774,"vw":75.96189},{"c":75.5,"h":76.12,"l":75.25,"n":704,"o":76.1,"t":"2026-10-15T13:45:00Z","v":71896,"vw":75.493775},{"c":76.02,"h":76.2668,"l":75.4501,"n":576,"o":75.52,"t":"2026-10-15T14:00:00Z","v":38753,"vw":75.948876},{"c":76.06,"h":76.12,"l":75.89,"n":261,"o":75.99,"t":"2026-10-15T14:15:00Z","v":16126,"vw":76.059192},{"c":76.51,"h":76.53,"l":75.93,"n":166,"o":76.01,"t":"2026-10-15T14:30:00Z","v":8145,"vw":76.114965},{"c":76.7,"h":76.7,"l":76.505,"n":86,"o":76.51,"t":"2026-10-15T14:45:00Z","v":5334,"vw":76.580808},{"c":76.885,"h":76.885,"l":76.635,"n":98,"o":76.72,"t":"2026-10-15T15:00:00Z","v":3474,"vw":76.737591},{"c":76.8951,"h":77.0285,"l":76.64,"n":197,"o":76.9201,"t":"2026-10-15T15:15:00Z","v":16606,"vw":76.771506},{"c":76.725,"h":76.8925,"l":76.39,"n":141,"o":76.8925,"t":"2026-10-15T15:30:00Z","v":12716,"vw":76.665105},{"c":76.685,"h":76.78,"l":76.53,"n":42,"o":76.7251,"t":"2026-10-15T15:45:00Z","v":2713,"vw":76.66983},{"c":76.64,"h":76.73,"l":76.6,"n":39,"o":76.69,"t":"2026-10-15T16:00:00Z","v":2042,"vw":76.650354},{"c":76.535,"h":76.55,"l":76.535,"n":13,"o":76.55,"t":"2026-10-15T16:15:00Z","v":504,"vw":76.539491},{"c":76.56,"h":76.65,"l":76.56,"n":28,"o":76.62,"t":"2026-10-15T16:30:00Z","v":1348,"vw":76.609091},{"c":76.49,"h":76.575,"l":76.49,"n":22,"o":76.49,"t":"2026-10-15T16:45:00Z","v":2367,"vw":76.551594},{"c":76.605,"h":76.605,"l":76.605,"n":5,"o":76.605,"t":"2026-10-15T17:00:00Z","v":138,"vw":76.605},{"c":76.715,"h":76.72,"l":76.7125,"n":14,"o":76.72,"t":"2026-10-15T17:15:00Z","v":393,"vw":76.715833},{"c":77,"h":77,"l":76.84,"n":26,"o":76.84,"t":"2026-10-15T17:30:00Z","v":1920,"vw":76.894251},{"c":76.8758,"h":76.89,"l":76.8758,"n":14,"o":76.89,"t":"2026-10-15T17:45:00Z","v":879,"vw":76.885943},{"c":76.72,"h":76.765,"l":76.69,"n":12,"o":76.69,"t":"2026-10-15T18:00:00Z","v":479,"vw":76.73125},{"c":76.67,"h":76.74,"l":76.64,"n":26,"o":76.74,"t":"2026-10-15T18:15:00Z","v":1661,"vw":76.675172},{"c":76.7312,"h":76.7312,"l":76.7312,"n":2,"o":76.7312,"t":"2026-10-15T18:30:00Z","v":261,"vw":76.7312},{"c":76.835,"h":76.835,"l":76.693,"n":18,"o":76.76,"t":"2026-10-15T18:45:00Z","v":1119,"vw":76.768616},{"c":77.025,"h":77.13,"l":76.88,"n":43,"o":76.88,"t":"2026-10-15T19:00:00Z","v":1488,"vw":77.008859},{"c":77.16,"h":77.33,"l":77.14,"n":38,"o":77.205,"t":"2026-10-15T19:15:00Z","v":5389,"vw":77.161837},{"c":77.26,"h":77.34,"l":77.17,"n":47,"o":77.19,"t":"2026-10-15T19:30:00Z","v":6320,"vw":77.22391},{"c":77.33,"h":77.38,"l":77.15,"n":63,"o":77.295,"t":"2026-10-15T19:45:00Z","v":4012,"vw":77.284211},{"c":77.3,"h":77.3,"l":77.3,"n":8,"o":77.3,"t":"2026-10-15T20:00:00Z","v":342,"vw":77.3},{"c":78.89,"h":78.89,"l":78.89,"n":8,"o":78.89,"t":"2026-10-15T21:15:00Z","v":129,"vw":78.89},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-16T13:00:00Z","v":125,"vw":78.4},{"c":77.1,"h":77.42,"l":77.1,"n":69,"o":77.42,"t":"2026-10-16T13:30:00Z","v":2473,"vw":77.383118},{"c":76.8557,"h":77.135,"l":76.7101,"n":215,"o":77.135,"t":"2026-10-16T13:45:00Z","v":32792,"vw":76.822172},{"c":76.89,"h":76.9,"l":76.715,"n":40,"o":76.9,"t":"2026-10-16T14:00:00Z","v":1582,"vw":76.83861},{"c":76.82,"h":76.91,"l":76.8015,"n":12,"o":76.8015,"t":"2026-10-16T14:15:00Z","v":1333,"vw":76.821519},{"c":76.93,"h":76.94,"l":76.79,"n":29,"o":76.8,"t":"2026-10-16T14:30:00Z","v":2896,"vw":76.893635},{"c":76.9,"h":77.065,"l":76.88,"n":44,"o":76.96,"t":"2026-10-16T14:45:00Z","v":8398,"vw":76.939629},{"c":76.35,"h":76.8,"l":76.25,"n":47,"o":76.8,"t":"2026-10-16T15:00:00Z","v":2735,"vw":76.505367},{"c":76.28,"h":76.39,"l":76.22,"n":55,"o":76.37,"t":"2026-10-16T15:15:00Z","v":5133,"vw":76.297278},{"c":76.345,"h":76.45,"l":76.34,"n":44,"o":76.4,"t":"2026-10-16T15:30:00Z","v":1648,"vw":76.381483},{"c":76.0103,"h":76.335,"l":76.01,"n":31,"o":76.2625,"t":"2026-10-16T15:45:00Z","v":2507,"vw":76.181923},{"c":76.1,"h":76.1,"l":75.99,"n":93,"o":76.01,"t":"2026-10-16T16:00:00Z","v":5218,"vw":76.018159},{"c":76.045,"h":76.2,"l":75.88,"n":28,"o":76.195,"t":"2026-10-16T16:15:00Z","v":2614,"vw":76.005173},{"c":76.02,"h":76.12,"l":75.88,"n":45,"o":76.045,"t":"2026-10-16T16:30:00Z","v":2861,"vw":75.994333},{"c":75.8,"h":76.065,"l":75.8,"n":59,"o":76.065,"t":"2026-10-16T16:45:00Z","v":3047,"vw":75.902984},{"c":75.52,"h":76.075,"l":75.52,"n":106,"o":76,"t":"2026-10-16T17:00:00Z","v":4114,"vw":75.843848},{"c":75.695,"h":75.695,"l":75.53,"n":90,"o":75.615,"t":"2026-10-16T17:15:00Z","v":6112,"vw":75.60939},{"c":75.895,"h":75.99,"l":75.54,"n":111,"o":75.71,"t":"2026-10-16T17:30:00Z","v":27147,"vw":75.844302},{"c":75.69,"h":75.97,"l":75.63,"n":193,"o":75.885,"t":"2026-10-16T17:45:00Z","v":3858,"vw":75.778389},{"c":75.67,"h":75.74,"l":75.48,"n":66,"o":75.63,"t":"2026-10-16T18:00:00Z","v":3596,"vw":75.581424},{"c":75.405,"h":75.63,"l":75.4,"n":101,"o":75.63,"t":"2026-10-16T18:15:00Z","v":3213,"vw":75.460136},{"c":75.4151,"h":75.6199,"l":75.2801,"n":257,"o":75.42,"t":"2026-10-16T18:30:00Z","v":6445,"vw":75.407595},{"c":75.36,"h":75.41,"l":75.31,"n":35,"o":75.41,"t":"2026-10-16T18:45:00Z","v":2369,"vw":75.334382},{"c":75.4,"h":75.4,"l":75.1675,"n":192,"o":75.37,"t":"2026-10-16T19:00:00Z","v":5970,"vw":75.276976},{"c":75.385,"h":75.54,"l":75.365,"n":65,"o":75.445,"t":"2026-10-16T19:15:00Z","v":3503,"vw":75.48181},{"c":75.26,"h":75.5899,"l":75.26,"n":99,"o":75.51,"t":"2026-10-16T19:30:00Z","v":4705,"vw":75.362293},{"c":75.565,"h":75.565,"l":75.2999,"n":133,"o":75.39,"t":"2026-10-16T19:45:00Z","v":6390,"vw":75.386108},{"c":75.3,"h":75.3,"l":75.3,"n":8,"o":75.3,"t":"2026-10-16T20:00:00Z","v":1342,"vw":75.3},{"c":75.3,"h":75.3,"l":75.3,"n":8,"o":75.3,"t":"2026-10-16T20:30:00Z","v":261,"vw":75.3},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-16T21:30:00Z","v":250,"vw":77.22},{"c":76.41,"h":76.61,"l":76.31,"n":146,"o":76.31,"t":"2026-10-19T13:30:00Z","v":6793,"vw":76.402251},{"c":76.04,"h":76.224,"l":76.03,"n":54,"o":76.185,"t":"2026-10-19T13:45:00Z","v":1387,"vw":76.100922},{"c":76.09,"h":76.09,"l":75.8,"n":108,"o":75.8,"t":"2026-10-19T14:00:00Z","v":7359,"vw":75.96641},{"c":76.149,"h":76.41,"l":76.149,"n":43,"o":76.25,"t":"2026-10-19T14:15:00Z","v":2510,"vw":76.278205},{"c":76.175,"h":76.26,"l":76.005,"n":59,"o":76.005,"t":"2026-10-19T14:30:00Z","v":4191,"vw":76.094842},{"c":76.245,"h":76.29,"l":76.212,"n":48,"o":76.245,"t":"2026-10-19T14:45:00Z","v":1674,"vw":76.243701},{"c":76.1501,"h":76.32,"l":76.1501,"n":29,"o":76.265,"t":"2026-10-19T15:00:00Z","v":1014,"vw":76.260239},{"c":76.505,"h":76.5986,"l":76.365,"n":32,"o":76.365,"t":"2026-10-19T15:15:00Z","v":2044,"vw":76.486333},{"c":76.6,"h":76.63,"l":76.41,"n":38,"o":76.41,"t":"2026-10-19T15:30:00Z","v":819,"vw":76.550917},{"c":76.605,"h":76.605,"l":76.58,"n":21,"o":76.58,"t":"2026-10-19T15:45:00Z","v":470,"vw":76.596438},{"c":76.5,"h":76.5,"l":76.5,"n":10,"o":76.5,"t":"2026-10-19T16:00:00Z","v":169,"vw":76.5},{"c":76.31,"h":76.52,"l":76.31,"n":38,"o":76.52,"t":"2026-10-19T16:15:00Z","v":1666,"vw":76.348997},{"c":76.21,"h":76.21,"l":76.11,"n":27,"o":76.11,"t":"2026-10-19T16:30:00Z","v":2350,"vw":76.125467},{"c":75.995,"h":76.08,"l":75.995,"n":41,"o":76.0762,"t":"2026-10-19T17:00:00Z","v":921,"vw":76.032052},{"c":76.035,"h":76.13,"l":75.96,"n":28,"o":75.96,"t":"2026-10-19T17:15:00Z","v":1034,"vw":76.029825},{"c":75.995,"h":76.085,"l":75.995,"n":30,"o":76.015,"t":"2026-10-19T17:30:00Z","v":1392,"vw":76.041323},{"c":76.04,"h":76.04,"l":75.81,"n":144,"o":75.925,"t":"2026-10-19T17:45:00Z","v":1054,"vw":75.896375},{"c":75.955,"h":75.994,"l":75.834,"n":11,"o":75.955,"t":"2026-10-19T18:00:00Z","v":723,"vw":75.926648},{"c":75.965,"h":76.1,"l":75.955,"n":22,"o":75.955,"t":"2026-10-19T18:15:00Z","v":1141,"vw":75.977535},{"c":75.975,"h":76,"l":75.915,"n":26,"o":75.986,"t":"2026-10-19T18:30:00Z","v":1843,"vw":75.936403},{"c":76.005,"h":76.005,"l":76.005,"n":8,"o":76.005,"t":"2026-10-19T18:45:00Z","v":706,"vw":76.005},{"c":75.955,"h":75.98,"l":75.955,"n":16,"o":75.98,"t":"2026-10-19T19:00:00Z","v":1019,"vw":75.974556},{"c":76.118,"h":76.16,"l":75.955,"n":96,"o":75.9755,"t":"2026-10-19T19:15:00Z","v":3562,"vw":76.048147},{"c":76.22,"h":76.22,"l":76.0101,"n":70,"o":76.07,"t":"2026-10-19T19:30:00Z","v":2679,"vw":76.110704},{"c":75.96,"h":76.11,"l":75.9268,"n":56,"o":76.11,"t":"2026-10-19T19:45:00Z","v":2433,"vw":75.963874},{"c":75.92,"h":75.92,"l":75.92,"n":9,"o":75.92,"t":"2026-10-19T20:00:00Z","v":167,"vw":75.92},{"c":75.8,"h":75.91,"l":75.8,"n":12,"o":75.91,"t":"2026-10-20T11:00:00Z","v":641,"vw":75.86044},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-20T12:15:00Z","v":100,"vw":75.5},{"c":75.125,"h":75.43,"l":75.09,"n":169,"o":75.41,"t":"2026-10-20T13:30:00Z","v":25628,"vw":75.390217},{"c":75.5,"h":75.5,"l":75.23,"n":37,"o":75.23,"t":"2026-10-20T13:45:00Z","v":1181,"vw":75.37027},{"c":75.97,"h":75.97,"l":75.8,"n":57,"o":75.8,"t":"2026-10-20T14:00:00Z","v":1940,"vw":75.888672},{"c":76.615,"h":76.62,"l":76.105,"n":58,"o":76.105,"t":"2026-10-20T14:15:00Z","v":4744,"vw":76.531386},{"c":76.73,"h":76.73,"l":76.38,"n":92,"o":76.64,"t":"2026-10-20T14:30:00Z","v":4178,"vw":76.590065},{"c":76.895,"h":77,"l":76.64,"n":100,"o":76.705,"t":"2026-10-20T14:45:00Z","v":5127,"vw":76.796941},{"c":76.29,"h":76.94,"l":76.29,"n":157,"o":76.85,"t":"2026-10-20T15:00:00Z","v":11084,"vw":76.714886},{"c":76.36,"h":76.5,"l":76.36,"n":54,"o":76.5,"t":"2026-10-20T15:15:00Z","v":3270,"vw":76.436124},{"c":76.39,"h":76.44,"l":76.09,"n":74,"o":76.28,"t":"2026-10-20T15:30:00Z","v":3941,"vw":76.296877},{"c":76.42,"h":76.45,"l":76.3,"n":92,"o":76.405,"t":"2026-10-20T15:45:00Z","v":2339,"vw":76.404286},{"c":76.34,"h":76.57,"l":76.34,"n":104,"o":76.43,"t":"2026-10-20T16:00:00Z","v":5172,"vw":76.436019},{"c":76.44,"h":76.5185,"l":76.22,"n":51,"o":76.4075,"t":"2026-10-20T16:15:00Z","v":3012,"vw":76.36827},{"c":76.58,"h":76.58,"l":76.47,"n":6,"o":76.47,"t":"2026-10-20T16:30:00Z","v":3253,"vw":76.483477},{"c":76.56,"h":76.58,"l":76.32,"n":11,"o":76.55,"t":"2026-10-20T16:45:00Z","v":1468,"vw":76.46845},{"c":76.53,"h":76.5698,"l":76.4,"n":44,"o":76.5698,"t":"2026-10-20T17:00:00Z","v":8652,"vw":76.459155},{"c":76.51,"h":76.68,"l":76.4,"n":58,"o":76.4,"t":"2026-10-20T17:15:00Z","v":6315,"vw":76.537842},{"c":76.72,"h":76.79,"l":76.64,"n":30,"o":76.7,"t":"2026-10-20T17:30:00Z","v":2925,"vw":76.696697},{"c":76.755,"h":76.85,"l":76.68,"n":205,"o":76.72,"t":"2026-10-20T17:45:00Z","v":2998,"vw":76.74449},{"c":76.77,"h":76.77,"l":76.65,"n":24,"o":76.675,"t":"2026-10-20T18:00:00Z","v":6366,"vw":76.67105},{"c":76.54,"h":76.76,"l":76.54,"n":18,"o":76.66,"t":"2026-10-20T18:15:00Z","v":2287,"vw":76.680214},{"c":76.55,"h":76.74,"l":76.54,"n":44,"o":76.74,"t":"2026-10-20T18:30:00Z","v":2176,"vw":76.631145},{"c":76.76,"h":76.7689,"l":76.61,"n":37,"o":76.64,"t":"2026-10-20T18:45:00Z","v":2860,"vw":76.710258},{"c":76.68,"h":76.7682,"l":76.68,"n":80,"o":76.685,"t":"2026-10-20T19:00:00Z","v":2616,"vw":76.696921},{"c":76.635,"h":76.67,"l":76.52,"n":93,"o":76.65,"t":"2026-10-20T19:15:00Z","v":18962,"vw":76.568042},{"c":76.645,"h":76.72,"l":76.595,"n":39,"o":76.595,"t":"2026-10-20T19:30:00Z","v":2657,"vw":76.643496},{"c":76.7,"h":76.7257,"l":76.53,"n":59,"o":76.635,"t":"2026-10-20T19:45:00Z","v":4513,"vw":76.605996},{"c":76.7,"h":76.7,"l":76.7,"n":11,"o":76.7,"t":"2026-10-20T20:00:00Z","v":723,"vw":76.7},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-20T20:15:00Z","v":300,"vw":76.1},{"c":76.1,"h":76.1,"l":76.1,"n":8,"o":76.1,"t":"2026-10-20T20:30:00Z","v":217,"vw":76.1},{"c":77.22,"h":77.22,"l":77.22,"n":10,"o":77.22,"t":"2026-10-21T08:00:00Z","v":897,"vw":77.22},{"c":77.14,"h":77.34,"l":77.05,"n":70,"o":77.14,"t":"2026-10-21T13:30:00Z","v":4578,"vw":77.17683},{"c":77.1736,"h":77.265,"l":77.135,"n":16,"o":77.26,"t":"2026-10-21T13:45:00Z","v":1031,"vw":77.21678},{"c":76.995,"h":77.1,"l":76.995,"n":10,"o":77.1,"t":"2026-10-21T14:00:00Z","v":665,"vw":77.078466},{"c":77.23,"h":77.23,"l":77.0698,"n":27,"o":77.0698,"t":"2026-10-21T14:15:00Z","v":1837,"vw":77.18849},{"c":77.1301,"h":77.19,"l":77.065,"n":11,"o":77.065,"t":"2026-10-21T14:30:00Z","v":936,"vw":77.148449},{"c":77.2,"h":77.31,"l":77.1201,"n":20,"o":77.1201,"t":"2026-10-21T14:45:00Z","v":1871,"vw":77.216168},{"c":77.2,"h":77.21,"l":77.125,"n":9,"o":77.125,"t":"2026-10-21T15:00:00Z","v":1503,"vw":77.150667},{"c":77.2913,"h":77.34,"l":77.0198,"n":18,"o":77.15,"t":"2026-10-21T15:15:00Z","v":1573,"vw":77.228772},{"c":77.3869,"h":77.5,"l":77.33,"n":29,"o":77.4399,"t":"2026-10-21T15:30:00Z","v":2570,"vw":77.389852},{"c":77.2,"h":77.61,"l":77.2,"n":10,"o":77.61,"t":"2026-10-21T15:45:00Z","v":1213,"vw":77.402718},{"c":77.375,"h":77.55,"l":77.2,"n":17,"o":77.2,"t":"2026-10-21T16:00:00Z","v":2197,"vw":77.364727},{"c":77.3801,"h":77.53,"l":77.38,"n":17,"o":77.38,"t":"2026-10-21T16:15:00Z","v":745,"vw":77.448285},{"c":77.58,"h":77.75,"l":77.44,"n":15,"o":77.44,"t":"2026-10-21T16:30:00Z","v":1205,"vw":77.550476},{"c":77.7299,"h":77.7299,"l":77.52,"n":20,"o":77.54,"t":"2026-10-21T16:45:00Z","v":4938,"vw":77.564447},{"c":77.69,"h":77.69,"l":77.58,"n":24,"o":77.58,"t":"2026-10-21T17:00:00Z","v":2822,"vw":77.63377},{"c":77.6901,"h":77.74,"l":77.6901,"n":4,"o":77.73,"t":"2026-10-21T17:15:00Z","v":352,"vw":77.715757},{"c":77.57,"h":77.68,"l":77.57,"n":14,"o":77.68,"t":"2026-10-21T17:30:00Z","v":1096,"vw":77.594318},{"c":77.705,"h":77.76,"l":77.595,"n":108,"o":77.595,"t":"2026-10-21T17:45:00Z","v":2373,"vw":77.668165},{"c":77.74,"h":77.74,"l":77.55,"n":14,"o":77.65,"t":"2026-10-21T18:00:00Z","v":2128,"vw":77.660017},{"c":77.6785,"h":77.6785,"l":77.675,"n":5,"o":77.675,"t":"2026-10-21T18:15:00Z","v":313,"vw":77.677333},{"c":77.71,"h":77.78,"l":77.7,"n":19,"o":77.74,"t":"2026-10-21T18:30:00Z","v":2225,"vw":77.732673},{"c":77.3445,"h":77.66,"l":77.3445,"n":14,"o":77.66,"t":"2026-10-21T18:45:00Z","v":902,"vw":77.436058},{"c":77.14,"h":77.27,"l":77.1,"n":16,"o":77.1,"t":"2026-10-21T19:00:00Z","v":1190,"vw":77.139504},{"c":77.51,"h":77.51,"l":77.2825,"n":54,"o":77.39,"t":"2026-10-21T19:15:00Z","v":1386,"vw":77.384542},{"c":77.525,"h":77.5893,"l":77.43,"n":18,"o":77.53,"t":"2026-10-21T19:30:00Z","v":1970,"vw":77.546062},{"c":77.47,"h":77.63,"l":77.46,"n":88,"o":77.57,"t":"2026-10-21T19:45:00Z","v":6655,"vw":77.531487},{"c":77.55,"h":77.55,"l":77.55,"n":8,"o":77.55,"t":"2026-10-21T20:00:00Z","v":613,"vw":77.55},{"c":75.9,"h":75.9,"l":75.9,"n":4,"o":75.9,"t":"2026-10-22T08:00:00Z","v":273,"vw":75.9},{"c":75.36,"h":75.36,"l":75.36,"n":1,"o":75.36,"t":"2026-10-22T12:15:00Z","v":100,"vw":75.36},{"c":75.5,"h":76,"l":75.5,"n":117,"o":75.71,"t":"2026-10-22T13:30:00Z","v":4583,"vw":75.658512},{"c":75.79,"h":75.79,"l":75.285,"n":111,"o":75.385,"t":"2026-10-22T13:45:00Z","v":7657,"vw":75.561681},{"c":75.47,"h":75.875,"l":75.445,"n":57,"o":75.869,"t":"2026-10-22T14:00:00Z","v":1972,"vw":75.705425},{"c":75.05,"h":75.5599,"l":75.05,"n":70,"o":75.5,"t":"2026-10-22T14:15:00Z","v":10445,"vw":75.459124},{"c":75.03,"h":75.2,"l":74.8,"n":317,"o":75.0851,"t":"2026-10-22T14:30:00Z","v":20628,"vw":74.984299},{"c":75.14,"h":75.17,"l":74.91,"n":126,"o":75.17,"t":"2026-10-22T14:45:00Z","v":5439,"vw":75.042686},{"c":74.75,"h":75.1091,"l":74.75,"n":50,"o":75.1091,"t":"2026-10-22T15:00:00Z","v":4467,"vw":74.821359},{"c":74.9,"h":75.08,"l":74.83,"n":122,"o":74.8895,"t":"2026-10-22T15:15:00Z","v":13974,"vw":74.873532},{"c":74.88,"h":74.98,"l":74.76,"n":45,"o":74.9,"t":"2026-10-22T15:30:00Z","v":3152,"vw":74.862704},{"c":75.13,"h":75.13,"l":74.8584,"n":22,"o":75,"t":"2026-10-22T15:45:00Z","v":1560,"vw":74.969462},{"c":75.06,"h":75.25,"l":75.06,"n":10,"o":75.1692,"t":"2026-10-22T16:00:00Z","v":1074,"vw":75.162497},{"c":75.15,"h":75.2,"l":75.07,"n":32,"o":75.18,"t":"2026-10-22T16:15:00Z","v":3080,"vw":75.175546},{"c":74.915,"h":75.04,"l":74.91,"n":26,"o":75.04,"t":"2026-10-22T16:30:00Z","v":1589,"vw":74.942193},{"c":74.62,"h":74.76,"l":74.62,"n":16,"o":74.75,"t":"2026-10-22T16:45:00Z","v":1528,"vw":74.723612},{"c":74.745,"h":74.745,"l":74.7,"n":57,"o":74.7,"t":"2026-10-22T17:00:00Z","v":2287,"vw":74.738776},{"c":74.88,"h":74.88,"l":74.88,"n":4,"o":74.88,"t":"2026-10-22T17:15:00Z","v":352,"vw":74.88},{"c":74.85,"h":74.98,"l":74.8057,"n":14,"o":74.8057,"t":"2026-10-22T17:30:00Z","v":2361,"vw":74.850971},{"c":74.78,"h":74.99,"l":74.78,"n":16,"o":74.9382,"t":"2026-10-22T17:45:00Z","v":2789,"vw":74.970061},{"c":74.62,"h":74.644,"l":74.5,"n":27,"o":74.52,"t":"2026-10-22T18:00:00Z","v":1445,"vw":74.553899},{"c":74.74,"h":74.74,"l":74.62,"n":14,"o":74.6972,"t":"2026-10-22T18:15:00Z","v":1553,"vw":74.636811},{"c":74.53,"h":74.645,"l":74.51,"n":25,"o":74.52,"t":"2026-10-22T18:30:00Z","v":2308,"vw":74.609523},{"c":74.505,"h":74.79,"l":74.505,"n":15,"o":74.655,"t":"2026-10-22T18:45:00Z","v":1153,"vw":74.708931},{"c":74.675,"h":74.68,"l":74.42,"n":14,"o":74.42,"t":"2026-10-22T19:00:00Z","v":681,"vw":74.584961},{"c":74.77,"h":74.83,"l":74.61,"n":35,"o":74.83,"t":"2026-10-22T19:15:00Z","v":1808,"vw":74.764561},{"c":74.56,"h":74.785,"l":74.5,"n":58,"o":74.785,"t":"2026-10-22T19:30:00Z","v":25246,"vw":74.570224},{"c":74.785,"h":74.89,"l":74.675,"n":69,"o":74.675,"t":"2026-10-22T19:45:00Z","v":3604,"vw":74.780019},{"c":74.84,"h":74.84,"l":74.84,"n":9,"o":74.84,"t":"2026-10-22T20:00:00Z","v":532,"vw":74.84},{"c":74.0318,"h":74.0318,"l":74.0318,"n":1,"o":74.0318,"t":"2026-10-22T20:30:00Z","v":600,"vw":74.0318}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3206291947775678,"strike":85.11655480593153,"iv":0.3351534898546987,"gamma":0.024928814832259512,"theta":-0.022335173088833236,"vega":0.0368487157498491,"rho":0.005272342116725419,"breakevenPct":14.159786211530054},{"delta":0.15,"premium":0.6999833794851135,"strike":85.68178796270021,"iv":0.4318339103216505,"gamma":0.025417000500000134,"theta":-0.038576399195763444,"vega":0.048453887258779554,"rho":0.007918957447230483,"breakevenPct":15.421928570530888},{"delta":0.2,"premium":0.9555001580119378,"strike":83.77999367952249,"iv":0.43131520142416896,"gamma":0.030926088664184493,"theta":-0.04581143326392778,"vega":0.05879460021700525,"rho":0.010586441843566417,"breakevenPct":13.222199141547865},{"delta":0.25,"premium":1.087134927938662,"strike":80.9029205764907,"iv":0.36480338629488746,"gamma":0.04145195037374825,"theta":-0.04444939441803847,"vega":0.06675658541624317,"rho":0.013278255515987858,"breakevenPct":9.553788755250356},{"delta":0.3,"premium":1.2745157496411412,"strike":79.25484250358859,"iv":0.33451332416010626,"gamma":0.049459078049978365,"theta":-0.04492044234541948,"vega":0.07306004592577797,"rho":0.015965750845180322,"breakevenPct":7.602028665459278},{"delta":0.35,"premium":1.4833333333333332,"strike":77.97435897435898,"iv":0.31304615384615386,"gamma":0.05607692307692307,"theta":-0.04485128205128205,"vega":0.07809487179487179,"rho":0.018702620230193496,"breakevenPct":6.170085926900453},{"delta":0.4,"premium":1.7809523809523808,"strike":77.05860805860806,"iv":0.31112307692307695,"gamma":0.058824175824175824,"theta":-0.046682783882783886,"vega":0.08148315018315018,"rho":0.02139353398669598,"breakevenPct":5.3441481020315775},{"delta":0.45,"premium":2.1354131534569984,"strike":76.21079258010118,"iv":0.313683305227656,"gamma":0.05971028667790894,"theta":-0.04845733558178752,"vega":0.08335733558178753,"rho":0.024070545624197286,"breakevenPct":4.6849355071595},{"delta":0.5,"premium":2.5385451505016725,"strike":75.37290969899665,"iv":0.31772357859531775,"gamma":0.059398327759197324,"theta":-0.04971521739130435,"vega":0.08392541806020067,"rho":0.02672343741762237,"breakevenPct":4.104028393236662},{"delta":0.55,"premium":3.0000863557858377,"strike":74.52158894645942,"iv":0.3231924006908463,"gamma":0.05795181347150259,"theta":-0.050487046632124354,"vega":0.08328238341968912,"rho":0.029344871231299256,"breakevenPct":3.583211253668148},{"delta":0.6,"premium":3.5266483516483507,"strike":73.63736263736264,"iv":0.32946593406593405,"gamma":0.055503296703296706,"theta":-0.050618681318681316,"vega":0.08133956043956045,"rho":0.03193033290413582,"breakevenPct":3.1053059714203406},{"delta":0.65,"premium":4.102238805970149,"strike":72.71641791044776,"iv":0.33382835820895523,"gamma":0.05249253731343284,"theta":-0.049647761194029846,"vega":0.07796716417910447,"rho":0.03448416433952152,"breakevenPct":2.6438491667796686},{"delta":0.7,"premium":4.773076923076923,"strike":71.72115384615385,"iv":0.33877980769230764,"gamma":0.04863846153846155,"theta":-0.04786057692307692,"vega":0.07323365384615385,"rho":0.0369685981632204,"breakevenPct":2.2103564527401955},{"delta":0.75,"premium":5.703773584905661,"strike":70.52830188679245,"iv":0.353711320754717,"gamma":0.04252452830188679,"theta":-0.046179245283018866,"vega":0.06686981132075472,"rho":0.039284839897076665,"breakevenPct":1.8600687756521965},{"delta":0.8,"premium":6.698373983739838,"strike":69.2520325203252,"iv":0.3614609756097561,"gamma":0.03668455284552845,"theta":-0.042456097560975604,"vega":0.05898780487804878,"rho":0.041539579743088646,"breakevenPct":1.4837072475481559}],"put":[{"delta":0.25,"premium":1.1775608888276186,"strike":70.52560888827618,"iv":0.3577882948763156,"gamma":0.04234743348871572,"theta":-0.0389789206324856,"vega":0.06666968157770109,"rho":-0.016377158388811108,"breakevenPct":7.338257616984812},{"delta":0.3,"premium":1.3227455356953937,"strike":71.97745535695394,"iv":0.3155534797449142,"gamma":0.052466455821821266,"theta":-0.037136011522057866,"vega":0.07302306593983689,"rho":-0.0196077175056167,"breakevenPct":5.5923171816427875},{"delta":0.35,"premium":1.4836626139817626,"strike":73.01823708206688,"iv":0.28534407294832825,"gamma":0.0615273556231003,"theta":-0.03544741641337386,"vega":0.07807659574468084,"rho":-0.02267099113691845,"breakevenPct":4.416656242537268},{"delta":0.4,"premium":1.8446048632218845,"strike":73.77811550151975,"iv":0.2913471124620061,"gamma":0.06266717325227963,"theta":-0.037423100303951365,"vega":0.08126808510638298,"rho":-0.025940042996551258,"breakevenPct":3.8836041711680007},{"delta":0.45,"premium":2.18361801242236,"strike":74.54968944099379,"iv":0.28963695652173915,"gamma":0.06459409937888198,"theta":-0.03767018633540373,"vega":0.08318944099378882,"rho":-0.029201062695586796,"breakevenPct":3.3056234252118863},{"delta":0.5,"premium":2.522777777777778,"strike":75.31111111111112,"iv":0.28428,"gamma":0.06636666666666667,"theta":-0.03680888888888889,"vega":0.08387555555555555,"rho":-0.03245882381021754,"breakevenPct":2.741403883841085},{"delta":0.55,"premium":2.8820610687022907,"strike":76.05343511450381,"iv":0.2786519083969466,"gamma":0.06729312977099236,"theta":-0.03538778625954198,"vega":0.0834503816793893,"rho":-0.03571986958592154,"breakevenPct":2.229591066539913},{"delta":0.6,"premium":3.3400763358778627,"strike":76.81679389312977,"iv":0.2779648854961832,"gamma":0.06576641221374045,"theta":-0.03378473282442748,"vega":0.08131297709923664,"rho":-0.0390235615929431,"breakevenPct":1.821595995120385},{"delta":0.65,"premium":3.7149402390438246,"strike":77.50464807436919,"iv":0.26811075697211156,"gamma":0.0651476759628154,"theta":-0.03032164674634794,"vega":0.07772164674634793,"rho":-0.042275263040996006,"breakevenPct":1.4033834375663237},{"delta":0.7,"premium":4.101066176470588,"strike":78.18676470588235,"iv":0.25680705882352944,"gamma":0.0639475,"theta":-0.026291470588235298,"vega":0.07313117647058824,"rho":-0.04552726546458701,"breakevenPct":1.0078854497437673},{"delta":0.75,"premium":4.597389705882353,"strike":78.92205882352941,"iv":0.24974823529411763,"gamma":0.060197499999999994,"theta":-0.022320882352941173,"vega":0.06695470588235293,"rho":-0.048828371860250346,"breakevenPct":0.6885768069921823},{"delta":0.8,"premium":5.191599353796446,"strike":79.7221324717286,"iv":0.24264523424878837,"gamma":0.05438400646203553,"theta":-0.017639418416801292,"vega":0.05878982229402261,"rho":-0.05217624487139255,"breakevenPct":0.41350465268287057},{"delta":0.85,"premium":6.70724043715847,"strike":81.36748633879782,"iv":0.2652662568306011,"gamma":0.040866120218579244,"theta":-0.014920901639344269,"vega":0.04856297814207651,"rho":-0.05614194982754556,"breakevenPct":0.25000511108580015},{"delta":0.9,"premium":7.211425781250001,"strike":82.072265625,"iv":0.23990664062499997,"gamma":0.03445449218749999,"theta":-0.007321874999999995,"vega":0.03688710937499999,"rho":-0.05940089059289913,"breakevenPct":0.027845862840715416}]},"raw":{"call":[{"delta":0.1,"premium":0.3206291947775678,"strike":85.11655480593153,"iv":0.3351534898546987,"gamma":0.024928814832259512,"theta":-0.022335173088833236,"vega":0.0368487157498491,"rho":0.005272342116725419,"breakevenPct":14.159786211530054},{"delta":0.15,"premium":0.6999833794851135,"strike":85.68178796270021,"iv":0.4318339103216505,"gamma":0.025417000500000134,"theta":-0.038576399195763444,"vega":0.048453887258779554,"rho":0.007918957447230483,"breakevenPct":15.421928570530888},{"delta":0.2,"premium":0.9555001580119378,"strike":83.77999367952249,"iv":0.43131520142416896,"gamma":0.030926088664184493,"theta":-0.04581143326392778,"vega":0.05879460021700525,"rho":0.010586441843566417,"breakevenPct":13.222199141547865},{"delta":0.25,"premium":1.087134927938662,"strike":80.9029205764907,"iv":0.36480338629488746,"gamma":0.04145195037374825,"theta":-0.04444939441803847,"vega":0.06675658541624317,"rho":0.013278255515987858,"breakevenPct":9.553788755250356},{"delta":0.3,"premium":1.2745157496411412,"strike":79.25484250358859,"iv":0.33451332416010626,"gamma":0.049459078049978365,"theta":-0.04492044234541948,"vega":0.07306004592577797,"rho":0.015965750845180322,"breakevenPct":7.602028665459278},{"delta":0.35,"premium":1.4833333333333332,"strike":77.97435897435898,"iv":0.31304615384615386,"gamma":0.05607692307692307,"theta":-0.04485128205128205,"vega":0.07809487179487179,"rho":0.018702620230193496,"breakevenPct":6.170085926900453},{"delta":0.4,"premium":1.7809523809523808,"strike":77.05860805860806,"iv":0.31112307692307695,"gamma":0.058824175824175824,"theta":-0.046682783882783886,"vega":0.08148315018315018,"rho":0.02139353398669598,"breakevenPct":5.3441481020315775},{"delta":0.45,"premium":2.1354131534569984,"strike":76.21079258010118,"iv":0.313683305227656,"gamma":0.05971028667790894,"theta":-0.04845733558178752,"vega":0.08335733558178753,"rho":0.024070545624197286,"breakevenPct":4.6849355071595},{"delta":0.5,"premium":2.5385451505016725,"strike":75.37290969899665,"iv":0.31772357859531775,"gamma":0.059398327759197324,"theta":-0.04971521739130435,"vega":0.08392541806020067,"rho":0.02672343741762237,"breakevenPct":4.104028393236662},{"delta":0.55,"premium":3.0000863557858377,"strike":74.52158894645942,"iv":0.3231924006908463,"gamma":0.05795181347150259,"theta":-0.050487046632124354,"vega":0.08328238341968912,"rho":0.029344871231299256,"breakevenPct":3.583211253668148},{"delta":0.6,"premium":3.5266483516483507,"strike":73.63736263736264,"iv":0.32946593406593405,"gamma":0.055503296703296706,"theta":-0.050618681318681316,"vega":0.08133956043956045,"rho":0.03193033290413582,"breakevenPct":3.1053059714203406},{"delta":0.65,"premium":4.102238805970149,"strike":72.71641791044776,"iv":0.33382835820895523,"gamma":0.05249253731343284,"theta":-0.049647761194029846,"vega":0.07796716417910447,"rho":0.03448416433952152,"breakevenPct":2.6438491667796686},{"delta":0.7,"premium":4.773076923076923,"strike":71.72115384615385,"iv":0.33877980769230764,"gamma":0.04863846153846155,"theta":-0.04786057692307692,"vega":0.07323365384615385,"rho":0.0369685981632204,"breakevenPct":2.2103564527401955},{"delta":0.75,"premium":5.703773584905661,"strike":70.52830188679245,"iv":0.353711320754717,"gamma":0.04252452830188679,"theta":-0.046179245283018866,"vega":0.06686981132075472,"rho":0.039284839897076665,"breakevenPct":1.8600687756521965},{"delta":0.8,"premium":6.698373983739838,"strike":69.2520325203252,"iv":0.3614609756097561,"gamma":0.03668455284552845,"theta":-0.042456097560975604,"vega":0.05898780487804878,"rho":0.041539579743088646,"breakevenPct":1.4837072475481559}],"put":[{"delta":0.25,"premium":1.1775608888276186,"strike":70.52560888827618,"iv":0.3577882948763156,"gamma":0.04234743348871572,"theta":-0.0389789206324856,"vega":0.06666968157770109,"rho":-0.016377158388811108,"breakevenPct":7.338257616984812},{"delta":0.3,"premium":1.3227455356953937,"strike":71.97745535695394,"iv":0.3155534797449142,"gamma":0.052466455821821266,"theta":-0.037136011522057866,"vega":0.07302306593983689,"rho":-0.0196077175056167,"breakevenPct":5.5923171816427875},{"delta":0.35,"premium":1.4836626139817626,"strike":73.01823708206688,"iv":0.28534407294832825,"gamma":0.0615273556231003,"theta":-0.03544741641337386,"vega":0.07807659574468084,"rho":-0.02267099113691845,"breakevenPct":4.416656242537268},{"delta":0.4,"premium":1.8446048632218845,"strike":73.77811550151975,"iv":0.2913471124620061,"gamma":0.06266717325227963,"theta":-0.037423100303951365,"vega":0.08126808510638298,"rho":-0.025940042996551258,"breakevenPct":3.8836041711680007},{"delta":0.45,"premium":2.18361801242236,"strike":74.54968944099379,"iv":0.28963695652173915,"gamma":0.06459409937888198,"theta":-0.03767018633540373,"vega":0.08318944099378882,"rho":-0.029201062695586796,"breakevenPct":3.3056234252118863},{"delta":0.5,"premium":2.522777777777778,"strike":75.31111111111112,"iv":0.28428,"gamma":0.06636666666666667,"theta":-0.03680888888888889,"vega":0.08387555555555555,"rho":-0.03245882381021754,"breakevenPct":2.741403883841085},{"delta":0.55,"premium":2.8820610687022907,"strike":76.05343511450381,"iv":0.2786519083969466,"gamma":0.06729312977099236,"theta":-0.03538778625954198,"vega":0.0834503816793893,"rho":-0.03571986958592154,"breakevenPct":2.229591066539913},{"delta":0.6,"premium":3.3400763358778627,"strike":76.81679389312977,"iv":0.2779648854961832,"gamma":0.06576641221374045,"theta":-0.03378473282442748,"vega":0.08131297709923664,"rho":-0.0390235615929431,"breakevenPct":1.821595995120385},{"delta":0.65,"premium":3.7149402390438246,"strike":77.50464807436919,"iv":0.26811075697211156,"gamma":0.0651476759628154,"theta":-0.03032164674634794,"vega":0.07772164674634793,"rho":-0.042275263040996006,"breakevenPct":1.4033834375663237},{"delta":0.7,"premium":4.101066176470588,"strike":78.18676470588235,"iv":0.25680705882352944,"gamma":0.0639475,"theta":-0.026291470588235298,"vega":0.07313117647058824,"rho":-0.04552726546458701,"breakevenPct":1.0078854497437673},{"delta":0.75,"premium":4.597389705882353,"strike":78.92205882352941,"iv":0.24974823529411763,"gamma":0.060197499999999994,"theta":-0.022320882352941173,"vega":0.06695470588235293,"rho":-0.048828371860250346,"breakevenPct":0.6885768069921823},{"delta":0.8,"premium":5.191599353796446,"strike":79.7221324717286,"iv":0.24264523424878837,"gamma":0.05438400646203553,"theta":-0.017639418416801292,"vega":0.05878982229402261,"rho":-0.05217624487139255,"breakevenPct":0.41350465268287057},{"delta":0.85,"premium":6.70724043715847,"strike":81.36748633879782,"iv":0.2652662568306011,"gamma":0.040866120218579244,"theta":-0.014920901639344269,"vega":0.04856297814207651,"rho":-0.05614194982754556,"breakevenPct":0.25000511108580015},{"delta":0.9,"premium":7.211425781250001,"strike":82.072265625,"iv":0.23990664062499997,"gamma":0.03445449218749999,"theta":-0.007321874999999995,"vega":0.03688710937499999,"rho":-0.05940089059289913,"breakevenPct":0.027845862840715416}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}