{"symbol":"SCI","url":"https://intraalpha.com/companies/SCI","capturedAt":"2026-10-22T23:43:53.890Z","state":"ready","quote":{"symbol":"SCI","last_price":83.69,"prev_close":81.16,"regular_close":83.69,"change":2.53,"change_pct":3.1173,"regular_change":2.53,"regular_change_pct":3.1173,"extended_change":0,"extended_change_pct":0,"bid":74,"ask":83.97,"bid_size":300,"ask_size":100,"volume":1046830,"vwap":83.397756,"open":81.97,"high":83.97,"low":81.48,"close":83.69,"trade_count":21192,"last_trade_at":"2026-10-22T23:00:00.001839425Z","last_quote_at":"2026-10-22T21:00:01.02218099Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:50.870224673-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SCI","fetched_at":"2026-10-22T23:43:53.302443+00:00","name":"Service Corporation International","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PERSONAL SERVICES","country":"USA","description":"Service Corporation International offers death care products and services in the United States and Canada. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11061425000,"ebitda":1324063000,"pe_ratio":21.53,"peg_ratio":1.409,"book_value":11.25,"dividend_per_share":1.36,"dividend_yield":0.0165,"eps":3.77,"revenue_ttm":4369365000,"gross_profit_ttm":1137171000,"profit_margin":0.123,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.0329,"return_on_equity_ttm":0.347,"quarterly_earnings_growth":0.047,"quarterly_revenue_growth":0.036,"analyst_target_price":100.33,"analyst_number":2,"beta":0.819,"fifty_two_week_high":90.59,"fifty_two_week_low":67.79,"fifty_day_ma":80.34,"two_hundred_day_ma":79.92,"shares_outstanding":136292000,"forward_pe":16.92,"price_to_sales":2.532,"price_to_book":6.93,"ev_to_revenue":3.591,"ev_to_ebitda":11.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:53.302443+00:00"},"optionObservedAt":"2026-10-22T19:58:53.564Z","bars":[{"c":80,"h":80,"l":79.97,"n":2,"o":79.97,"t":"2026-10-15T08:30:00Z","v":312,"vw":79.990385},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-15T09:55:00Z","v":1289,"vw":80},{"c":79.81,"h":79.81,"l":79.81,"n":1,"o":79.81,"t":"2026-10-15T10:25:00Z","v":200,"vw":79.81},{"c":80.04,"h":80.04,"l":80.04,"n":3,"o":80.04,"t":"2026-10-15T10:35:00Z","v":190,"vw":80.04},{"c":79.75,"h":79.92,"l":79.75,"n":4,"o":79.92,"t":"2026-10-15T11:00:00Z","v":1420,"vw":79.90138},{"c":79.98,"h":79.98,"l":79.97,"n":3,"o":79.97,"t":"2026-10-15T11:05:00Z","v":302,"vw":79.976667},{"c":79.99,"h":79.99,"l":79.99,"n":2,"o":79.99,"t":"2026-10-15T12:15:00Z","v":146,"vw":79.99},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-15T12:45:00Z","v":254,"vw":80},{"c":80.38,"h":80.72,"l":80.08,"n":87,"o":80.5,"t":"2026-10-15T13:30:00Z","v":22008,"vw":80.503629},{"c":80.49,"h":80.86,"l":80.49,"n":85,"o":80.81,"t":"2026-10-15T13:35:00Z","v":3552,"vw":80.766234},{"c":80.53,"h":80.63,"l":80.53,"n":93,"o":80.57,"t":"2026-10-15T13:40:00Z","v":2480,"vw":80.592334},{"c":80.375,"h":80.79,"l":80.375,"n":138,"o":80.63,"t":"2026-10-15T13:45:00Z","v":3046,"vw":80.615248},{"c":80.57,"h":80.6,"l":80.56,"n":55,"o":80.56,"t":"2026-10-15T13:50:00Z","v":1919,"vw":80.574167},{"c":80.77,"h":80.885,"l":80.62,"n":271,"o":80.66,"t":"2026-10-15T13:55:00Z","v":10267,"vw":80.72924},{"c":81.01,"h":81.09,"l":80.71,"n":798,"o":80.71,"t":"2026-10-15T14:00:00Z","v":50901,"vw":80.982657},{"c":81.36,"h":81.36,"l":81.055,"n":179,"o":81.055,"t":"2026-10-15T14:05:00Z","v":9212,"vw":81.221036},{"c":81.56,"h":81.56,"l":81.25,"n":183,"o":81.29,"t":"2026-10-15T14:10:00Z","v":7351,"vw":81.386499},{"c":81.535,"h":81.58,"l":81.535,"n":67,"o":81.565,"t":"2026-10-15T14:15:00Z","v":1155,"vw":81.554},{"c":81.375,"h":81.44,"l":81.285,"n":154,"o":81.44,"t":"2026-10-15T14:20:00Z","v":3158,"vw":81.355901},{"c":81.43,"h":81.43,"l":81.34,"n":153,"o":81.37,"t":"2026-10-15T14:25:00Z","v":5201,"vw":81.367389},{"c":81.435,"h":81.515,"l":81.3801,"n":217,"o":81.46,"t":"2026-10-15T14:30:00Z","v":5544,"vw":81.466668},{"c":81.4,"h":81.53,"l":81.38,"n":192,"o":81.38,"t":"2026-10-15T14:35:00Z","v":3487,"vw":81.460453},{"c":81.285,"h":81.44,"l":81.285,"n":175,"o":81.42,"t":"2026-10-15T14:40:00Z","v":4408,"vw":81.373159},{"c":81.39,"h":81.41,"l":81.26,"n":235,"o":81.39,"t":"2026-10-15T14:45:00Z","v":3894,"vw":81.353701},{"c":81.55,"h":81.55,"l":81.38,"n":252,"o":81.44,"t":"2026-10-15T14:50:00Z","v":6824,"vw":81.460536},{"c":81.61,"h":81.61,"l":81.5,"n":183,"o":81.54,"t":"2026-10-15T14:55:00Z","v":19548,"vw":81.553305},{"c":81.48,"h":81.68,"l":81.48,"n":247,"o":81.64,"t":"2026-10-15T15:00:00Z","v":3941,"vw":81.579943},{"c":81.35,"h":81.45,"l":81.35,"n":211,"o":81.45,"t":"2026-10-15T15:05:00Z","v":4545,"vw":81.375979},{"c":81.3,"h":81.41,"l":81.3,"n":190,"o":81.38,"t":"2026-10-15T15:10:00Z","v":5024,"vw":81.341939},{"c":81.21,"h":81.255,"l":80.95,"n":341,"o":81.25,"t":"2026-10-15T15:15:00Z","v":13784,"vw":81.081175},{"c":81.45,"h":81.69,"l":81.19,"n":641,"o":81.2,"t":"2026-10-15T15:20:00Z","v":37117,"vw":81.523126},{"c":81.545,"h":81.55,"l":81.48,"n":148,"o":81.48,"t":"2026-10-15T15:25:00Z","v":3441,"vw":81.522639},{"c":81.385,"h":81.55,"l":81.3401,"n":280,"o":81.545,"t":"2026-10-15T15:30:00Z","v":10830,"vw":81.447703},{"c":81.14,"h":81.41,"l":81.14,"n":114,"o":81.41,"t":"2026-10-15T15:35:00Z","v":3008,"vw":81.279034},{"c":81.16,"h":81.16,"l":80.955,"n":288,"o":81.15,"t":"2026-10-15T15:40:00Z","v":20640,"vw":81.104651},{"c":81.2099,"h":81.26,"l":81.11,"n":198,"o":81.128228,"t":"2026-10-15T15:45:00Z","v":4974,"vw":81.161227},{"c":81.075,"h":81.105,"l":81.065,"n":115,"o":81.1,"t":"2026-10-15T15:50:00Z","v":3431,"vw":81.08518},{"c":80.975,"h":81.09,"l":80.96,"n":225,"o":81.075,"t":"2026-10-15T15:55:00Z","v":5095,"vw":81.011509},{"c":81.02,"h":81.02,"l":80.955,"n":175,"o":80.97,"t":"2026-10-15T16:00:00Z","v":3360,"vw":80.966275},{"c":81.005,"h":81.07,"l":80.99,"n":124,"o":81.04,"t":"2026-10-15T16:05:00Z","v":2738,"vw":81.038167},{"c":81.22,"h":81.25,"l":81.04,"n":287,"o":81.05,"t":"2026-10-15T16:10:00Z","v":10541,"vw":81.134906},{"c":81.275,"h":81.28,"l":81.225,"n":179,"o":81.23,"t":"2026-10-15T16:15:00Z","v":4635,"vw":81.246995},{"c":81.41,"h":81.41,"l":81.33,"n":139,"o":81.33,"t":"2026-10-15T16:20:00Z","v":2085,"vw":81.383333},{"c":81.46,"h":81.47,"l":81.42,"n":238,"o":81.42,"t":"2026-10-15T16:25:00Z","v":6952,"vw":81.442552},{"c":81.32,"h":81.43,"l":81.26,"n":263,"o":81.43,"t":"2026-10-15T16:30:00Z","v":12177,"vw":81.317402},{"c":81.365,"h":81.4,"l":81.26,"n":196,"o":81.26,"t":"2026-10-15T16:35:00Z","v":7038,"vw":81.341665},{"c":81.42,"h":81.48,"l":81.41,"n":217,"o":81.42,"t":"2026-10-15T16:40:00Z","v":6356,"vw":81.432116},{"c":81.43,"h":81.4985,"l":81.42,"n":127,"o":81.48,"t":"2026-10-15T16:45:00Z","v":3087,"vw":81.464722},{"c":81.5,"h":81.58,"l":81.47,"n":254,"o":81.49,"t":"2026-10-15T16:50:00Z","v":9189,"vw":81.515198},{"c":81.59,"h":81.64,"l":81.53,"n":210,"o":81.56,"t":"2026-10-15T16:55:00Z","v":9522,"vw":81.561658},{"c":81.55,"h":81.6,"l":81.55,"n":183,"o":81.59,"t":"2026-10-15T17:00:00Z","v":6523,"vw":81.586476},{"c":81.4855,"h":81.53,"l":81.46,"n":128,"o":81.47,"t":"2026-10-15T17:05:00Z","v":4899,"vw":81.48389},{"c":81.44,"h":81.49,"l":81.44,"n":157,"o":81.49,"t":"2026-10-15T17:10:00Z","v":4653,"vw":81.469702},{"c":81.35,"h":81.46,"l":81.35,"n":149,"o":81.44,"t":"2026-10-15T17:15:00Z","v":6657,"vw":81.432651},{"c":81.35,"h":81.37,"l":81.345,"n":126,"o":81.345,"t":"2026-10-15T17:20:00Z","v":3413,"vw":81.353952},{"c":81.44,"h":81.45,"l":81.355,"n":179,"o":81.37,"t":"2026-10-15T17:25:00Z","v":5088,"vw":81.406898},{"c":81.53,"h":81.53,"l":81.44,"n":174,"o":81.44,"t":"2026-10-15T17:30:00Z","v":5166,"vw":81.476616},{"c":81.51,"h":81.59,"l":81.5,"n":203,"o":81.53,"t":"2026-10-15T17:35:00Z","v":5536,"vw":81.537575},{"c":81.2251,"h":81.51,"l":81.225,"n":303,"o":81.49,"t":"2026-10-15T17:40:00Z","v":10070,"vw":81.385237},{"c":81.01,"h":81.19,"l":81.01,"n":249,"o":81.19,"t":"2026-10-15T17:45:00Z","v":8098,"vw":81.138218},{"c":81.15,"h":81.15,"l":81.05,"n":320,"o":81.08,"t":"2026-10-15T17:50:00Z","v":12905,"vw":81.086356},{"c":81.13,"h":81.175,"l":81.11,"n":187,"o":81.175,"t":"2026-10-15T17:55:00Z","v":6853,"vw":81.132118},{"c":81.255,"h":81.28,"l":81.16,"n":218,"o":81.16,"t":"2026-10-15T18:00:00Z","v":10093,"vw":81.225255},{"c":81.28,"h":81.32,"l":81.21,"n":175,"o":81.255,"t":"2026-10-15T18:05:00Z","v":6675,"vw":81.262604},{"c":81.33,"h":81.36,"l":81.27,"n":176,"o":81.3,"t":"2026-10-15T18:10:00Z","v":7509,"vw":81.308728},{"c":81.26,"h":81.35,"l":81.22,"n":264,"o":81.34,"t":"2026-10-15T18:15:00Z","v":15276,"vw":81.30644},{"c":81.245,"h":81.29,"l":81.23,"n":159,"o":81.28,"t":"2026-10-15T18:20:00Z","v":5971,"vw":81.256635},{"c":81.23,"h":81.28,"l":81.21,"n":183,"o":81.23,"t":"2026-10-15T18:25:00Z","v":8733,"vw":81.240393},{"c":81.2,"h":81.245,"l":81.175,"n":239,"o":81.2,"t":"2026-10-15T18:30:00Z","v":8154,"vw":81.207287},{"c":81.12,"h":81.18,"l":81.015,"n":296,"o":81.18,"t":"2026-10-15T18:35:00Z","v":13824,"vw":81.096623},{"c":80.99,"h":81.13,"l":80.99,"n":167,"o":81.09,"t":"2026-10-15T18:40:00Z","v":6353,"vw":81.064846},{"c":81.145,"h":81.145,"l":80.915,"n":377,"o":81.015,"t":"2026-10-15T18:45:00Z","v":16106,"vw":80.987145},{"c":81.175,"h":81.2,"l":81.06,"n":195,"o":81.1,"t":"2026-10-15T18:50:00Z","v":6269,"vw":81.13837},{"c":81.14,"h":81.175,"l":81.1157,"n":191,"o":81.175,"t":"2026-10-15T18:55:00Z","v":7749,"vw":81.143165},{"c":81.13,"h":81.18,"l":81.1,"n":197,"o":81.14,"t":"2026-10-15T19:00:00Z","v":10340,"vw":81.129704},{"c":81.085,"h":81.12,"l":81.02,"n":237,"o":81.1,"t":"2026-10-15T19:05:00Z","v":9247,"vw":81.076642},{"c":81.135,"h":81.14,"l":81.07,"n":232,"o":81.1,"t":"2026-10-15T19:10:00Z","v":10390,"vw":81.102468},{"c":81.04,"h":81.14,"l":81.01,"n":238,"o":81.14,"t":"2026-10-15T19:15:00Z","v":7188,"vw":81.078288},{"c":81.22,"h":81.245,"l":81.06,"n":298,"o":81.06,"t":"2026-10-15T19:20:00Z","v":12101,"vw":81.184201},{"c":80.94,"h":81.225,"l":80.935,"n":261,"o":81.225,"t":"2026-10-15T19:25:00Z","v":9987,"vw":81.082494},{"c":81.16,"h":81.16,"l":80.965,"n":419,"o":80.99,"t":"2026-10-15T19:30:00Z","v":16360,"vw":81.066644},{"c":80.96,"h":81.16,"l":80.96,"n":368,"o":81.16,"t":"2026-10-15T19:35:00Z","v":14985,"vw":81.063647},{"c":81,"h":81.04,"l":80.95,"n":453,"o":80.95,"t":"2026-10-15T19:40:00Z","v":19475,"vw":81.006875},{"c":80.97,"h":81.1,"l":80.96,"n":576,"o":81.035,"t":"2026-10-15T19:45:00Z","v":25892,"vw":81.037663},{"c":80.925,"h":80.96,"l":80.895,"n":718,"o":80.94,"t":"2026-10-15T19:50:00Z","v":36717,"vw":80.925001},{"c":80.88,"h":81.175,"l":80.81,"n":2319,"o":80.9,"t":"2026-10-15T19:55:00Z","v":126422,"vw":81.003901},{"c":80.83,"h":80.89,"l":80.83,"n":42,"o":80.89,"t":"2026-10-15T20:00:00Z","v":389735,"vw":80.830134},{"c":81.455,"h":81.84,"l":81.21,"n":32,"o":81.69,"t":"2026-10-16T13:30:00Z","v":4608,"vw":81.665511},{"c":81.51,"h":81.51,"l":81.23,"n":26,"o":81.3,"t":"2026-10-16T13:35:00Z","v":1609,"vw":81.398182},{"c":81.605,"h":81.74,"l":81.475,"n":54,"o":81.52,"t":"2026-10-16T13:40:00Z","v":2119,"vw":81.584931},{"c":81.52,"h":81.52,"l":81.3,"n":87,"o":81.31,"t":"2026-10-16T13:45:00Z","v":3431,"vw":81.367211},{"c":81.57,"h":81.57,"l":81.535,"n":16,"o":81.535,"t":"2026-10-16T13:50:00Z","v":597,"vw":81.558333},{"c":81.8,"h":81.8,"l":81.66,"n":93,"o":81.66,"t":"2026-10-16T13:55:00Z","v":4206,"vw":81.744929},{"c":81.56,"h":81.73,"l":81.56,"n":102,"o":81.71,"t":"2026-10-16T14:00:00Z","v":3947,"vw":81.668309},{"c":81.37,"h":81.62,"l":81.37,"n":110,"o":81.56,"t":"2026-10-16T14:05:00Z","v":3611,"vw":81.511231},{"c":81.35,"h":81.43,"l":81.295,"n":76,"o":81.375,"t":"2026-10-16T14:10:00Z","v":2147,"vw":81.389597},{"c":81.525,"h":81.525,"l":81.36,"n":118,"o":81.36,"t":"2026-10-16T14:15:00Z","v":3562,"vw":81.451316},{"c":81.475,"h":81.54,"l":81.465,"n":112,"o":81.465,"t":"2026-10-16T14:20:00Z","v":2670,"vw":81.506071},{"c":81.505,"h":81.505,"l":81.475,"n":60,"o":81.475,"t":"2026-10-16T14:25:00Z","v":1587,"vw":81.480861},{"c":81.515,"h":81.53,"l":81.48,"n":96,"o":81.505,"t":"2026-10-16T14:30:00Z","v":3044,"vw":81.503948},{"c":81.585,"h":81.59,"l":81.5,"n":101,"o":81.515,"t":"2026-10-16T14:35:00Z","v":3236,"vw":81.538205},{"c":81.4,"h":81.53,"l":81.4,"n":186,"o":81.53,"t":"2026-10-16T14:40:00Z","v":3957,"vw":81.500981},{"c":81.16,"h":81.43,"l":81.14,"n":145,"o":81.42,"t":"2026-10-16T14:45:00Z","v":5799,"vw":81.219363},{"c":81.315,"h":81.4,"l":81.23,"n":127,"o":81.23,"t":"2026-10-16T14:50:00Z","v":4526,"vw":81.279783},{"c":81.49,"h":81.52,"l":81.335,"n":131,"o":81.36,"t":"2026-10-16T14:55:00Z","v":4144,"vw":81.37626},{"c":81.475,"h":81.5,"l":81.4,"n":107,"o":81.49,"t":"2026-10-16T15:00:00Z","v":2978,"vw":81.4575},{"c":81.575,"h":81.575,"l":81.52,"n":98,"o":81.52,"t":"2026-10-16T15:05:00Z","v":2168,"vw":81.542},{"c":81.625,"h":81.655,"l":81.56,"n":206,"o":81.61,"t":"2026-10-16T15:10:00Z","v":5843,"vw":81.607744},{"c":81.83,"h":81.85,"l":81.68,"n":170,"o":81.68,"t":"2026-10-16T15:15:00Z","v":4752,"vw":81.7525},{"c":81.77,"h":81.78,"l":81.77,"n":20,"o":81.78,"t":"2026-10-16T15:20:00Z","v":1416,"vw":81.771547},{"c":81.79,"h":81.8,"l":81.75,"n":157,"o":81.8,"t":"2026-10-16T15:25:00Z","v":3392,"vw":81.779},{"c":81.73,"h":81.74,"l":81.62,"n":183,"o":81.74,"t":"2026-10-16T15:30:00Z","v":20303,"vw":81.698057},{"c":81.785,"h":81.81,"l":81.6501,"n":161,"o":81.675,"t":"2026-10-16T15:35:00Z","v":4701,"vw":81.742322},{"c":81.7,"h":81.84,"l":81.7,"n":215,"o":81.8,"t":"2026-10-16T15:40:00Z","v":7838,"vw":81.778895},{"c":81.66,"h":81.7,"l":81.66,"n":136,"o":81.68,"t":"2026-10-16T15:45:00Z","v":4182,"vw":81.676739},{"c":81.7,"h":81.705,"l":81.68,"n":85,"o":81.7,"t":"2026-10-16T15:50:00Z","v":2183,"vw":81.696364},{"c":81.5723,"h":81.69,"l":81.5723,"n":111,"o":81.69,"t":"2026-10-16T15:55:00Z","v":3264,"vw":81.619898},{"c":81.56,"h":81.58,"l":81.56,"n":119,"o":81.58,"t":"2026-10-16T16:00:00Z","v":2664,"vw":81.575661},{"c":81.63,"h":81.64,"l":81.57,"n":141,"o":81.57,"t":"2026-10-16T16:05:00Z","v":3341,"vw":81.603684},{"c":81.535,"h":81.61,"l":81.535,"n":104,"o":81.61,"t":"2026-10-16T16:10:00Z","v":2110,"vw":81.56},{"c":81.53,"h":81.535,"l":81.53,"n":49,"o":81.535,"t":"2026-10-16T16:15:00Z","v":945,"vw":81.5325},{"c":81.52,"h":81.52,"l":81.47,"n":83,"o":81.5,"t":"2026-10-16T16:20:00Z","v":1552,"vw":81.503912},{"c":81.36,"h":81.51,"l":81.36,"n":155,"o":81.51,"t":"2026-10-16T16:25:00Z","v":3674,"vw":81.443695},{"c":81.32,"h":81.365,"l":81.315,"n":117,"o":81.365,"t":"2026-10-16T16:30:00Z","v":2778,"vw":81.33375},{"c":81.3,"h":81.35,"l":81.3,"n":63,"o":81.35,"t":"2026-10-16T16:35:00Z","v":824,"vw":81.325},{"c":81.35,"h":81.36,"l":81.35,"n":70,"o":81.36,"t":"2026-10-16T16:40:00Z","v":1327,"vw":81.356667},{"c":81.33,"h":81.405,"l":81.33,"n":48,"o":81.405,"t":"2026-10-16T16:45:00Z","v":1066,"vw":81.370541},{"c":81.34,"h":81.34,"l":81.26,"n":81,"o":81.27,"t":"2026-10-16T16:50:00Z","v":1525,"vw":81.295},{"c":81.35,"h":81.35,"l":81.35,"n":42,"o":81.35,"t":"2026-10-16T16:55:00Z","v":977,"vw":81.35},{"c":81.18,"h":81.205,"l":81.18,"n":58,"o":81.205,"t":"2026-10-16T17:00:00Z","v":1066,"vw":81.196103},{"c":81.17,"h":81.19,"l":81.17,"n":53,"o":81.19,"t":"2026-10-16T17:05:00Z","v":979,"vw":81.1825},{"c":81.1725,"h":81.275,"l":81.1725,"n":168,"o":81.2,"t":"2026-10-16T17:10:00Z","v":6389,"vw":81.233614},{"c":81.23,"h":81.23,"l":81.12,"n":164,"o":81.17,"t":"2026-10-16T17:15:00Z","v":2875,"vw":81.157639},{"c":81.23,"h":81.23,"l":81.19,"n":63,"o":81.19,"t":"2026-10-16T17:20:00Z","v":1375,"vw":81.210296},{"c":81.295,"h":81.34,"l":81.295,"n":114,"o":81.295,"t":"2026-10-16T17:25:00Z","v":2553,"vw":81.309587},{"c":81.27,"h":81.275,"l":81.2394,"n":42,"o":81.24,"t":"2026-10-16T17:30:00Z","v":4316,"vw":81.258046},{"c":81.2433,"h":81.35,"l":81.23,"n":146,"o":81.3,"t":"2026-10-16T17:35:00Z","v":5739,"vw":81.303868},{"c":81.3,"h":81.3,"l":81.27,"n":80,"o":81.27,"t":"2026-10-16T17:40:00Z","v":1886,"vw":81.282},{"c":81.38,"h":81.38,"l":81.295,"n":82,"o":81.295,"t":"2026-10-16T17:45:00Z","v":2188,"vw":81.351645},{"c":81.3199,"h":81.3475,"l":81.315,"n":106,"o":81.3475,"t":"2026-10-16T17:50:00Z","v":2114,"vw":81.327562},{"c":81.32,"h":81.32,"l":81.29,"n":112,"o":81.32,"t":"2026-10-16T17:55:00Z","v":2612,"vw":81.308111},{"c":81.32,"h":81.32,"l":81.285,"n":115,"o":81.32,"t":"2026-10-16T18:00:00Z","v":3341,"vw":81.313885},{"c":81.29,"h":81.31,"l":81.29,"n":78,"o":81.31,"t":"2026-10-16T18:05:00Z","v":1789,"vw":81.297317},{"c":81.3,"h":81.31,"l":81.275,"n":134,"o":81.3,"t":"2026-10-16T18:10:00Z","v":2619,"vw":81.293182},{"c":81.145,"h":81.26,"l":81.145,"n":133,"o":81.26,"t":"2026-10-16T18:15:00Z","v":2773,"vw":81.211535},{"c":81.21,"h":81.21,"l":81.095,"n":118,"o":81.12,"t":"2026-10-16T18:20:00Z","v":2857,"vw":81.133747},{"c":81.16,"h":81.23,"l":81.16,"n":104,"o":81.23,"t":"2026-10-16T18:25:00Z","v":2158,"vw":81.185716},{"c":81.18,"h":81.22,"l":81.16,"n":112,"o":81.18,"t":"2026-10-16T18:30:00Z","v":3050,"vw":81.185008},{"c":81.205,"h":81.22,"l":81.17,"n":115,"o":81.17,"t":"2026-10-16T18:35:00Z","v":2685,"vw":81.188662},{"c":81.23,"h":81.23,"l":81.202,"n":82,"o":81.202,"t":"2026-10-16T18:40:00Z","v":1947,"vw":81.214912},{"c":81.305,"h":81.305,"l":81.215,"n":258,"o":81.215,"t":"2026-10-16T18:45:00Z","v":5343,"vw":81.258067},{"c":81.32,"h":81.365,"l":81.3,"n":182,"o":81.31,"t":"2026-10-16T18:50:00Z","v":3794,"vw":81.329957},{"c":81.355,"h":81.37,"l":81.305,"n":232,"o":81.32,"t":"2026-10-16T18:55:00Z","v":4246,"vw":81.343618},{"c":81.43,"h":81.46,"l":81.335,"n":140,"o":81.35,"t":"2026-10-16T19:00:00Z","v":3759,"vw":81.386567},{"c":81.38,"h":81.44,"l":81.38,"n":106,"o":81.42,"t":"2026-10-16T19:05:00Z","v":2051,"vw":81.418462},{"c":81.28,"h":81.45,"l":81.28,"n":254,"o":81.4299,"t":"2026-10-16T19:10:00Z","v":6185,"vw":81.405542},{"c":81.32,"h":81.44,"l":81.3,"n":192,"o":81.3,"t":"2026-10-16T19:15:00Z","v":5198,"vw":81.38403},{"c":81.26,"h":81.35,"l":81.245,"n":182,"o":81.315,"t":"2026-10-16T19:20:00Z","v":4810,"vw":81.293119},{"c":81.065,"h":81.23,"l":81.025,"n":370,"o":81.23,"t":"2026-10-16T19:25:00Z","v":10048,"vw":81.116418},{"c":81.255,"h":81.255,"l":81.09,"n":234,"o":81.09,"t":"2026-10-16T19:30:00Z","v":5750,"vw":81.198669},{"c":81.21,"h":81.27,"l":81.135,"n":295,"o":81.265,"t":"2026-10-16T19:35:00Z","v":8778,"vw":81.205653},{"c":81.32,"h":81.32,"l":81.19,"n":294,"o":81.19,"t":"2026-10-16T19:40:00Z","v":9902,"vw":81.24308},{"c":81.255,"h":81.385,"l":81.24,"n":373,"o":81.29,"t":"2026-10-16T19:45:00Z","v":14175,"vw":81.313532},{"c":81.3,"h":81.305,"l":81.225,"n":549,"o":81.29,"t":"2026-10-16T19:50:00Z","v":16465,"vw":81.273398},{"c":81.35,"h":81.45,"l":81.295,"n":1701,"o":81.3,"t":"2026-10-16T19:55:00Z","v":59450,"vw":81.364327},{"c":81.37,"h":81.37,"l":81.37,"n":45,"o":81.37,"t":"2026-10-16T20:00:00Z","v":142744,"vw":81.37},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-19T11:00:00Z","v":500,"vw":80.7},{"c":80.55,"h":80.55,"l":80.55,"n":5,"o":80.55,"t":"2026-10-19T12:55:00Z","v":232,"vw":80.55},{"c":81.43,"h":81.535,"l":80.6,"n":118,"o":80.6,"t":"2026-10-19T13:30:00Z","v":10852,"vw":80.822807},{"c":81.22,"h":81.43,"l":81.17,"n":37,"o":81.23,"t":"2026-10-19T13:35:00Z","v":2565,"vw":81.299572},{"c":81.335,"h":81.375,"l":81.25,"n":83,"o":81.355,"t":"2026-10-19T13:40:00Z","v":5654,"vw":81.303632},{"c":81.17,"h":81.375,"l":81.17,"n":155,"o":81.33,"t":"2026-10-19T13:45:00Z","v":8937,"vw":81.281456},{"c":81.11,"h":81.205,"l":81.08,"n":118,"o":81.19,"t":"2026-10-19T13:50:00Z","v":6582,"vw":81.14827},{"c":81.0475,"h":81.155,"l":81.02,"n":89,"o":81.04,"t":"2026-10-19T13:55:00Z","v":5685,"vw":81.062499},{"c":81.15,"h":81.195,"l":81.06,"n":149,"o":81.115,"t":"2026-10-19T14:00:00Z","v":4285,"vw":81.136292},{"c":81.025,"h":81.13,"l":81.02,"n":132,"o":81.08,"t":"2026-10-19T14:05:00Z","v":4026,"vw":81.08095},{"c":81.07,"h":81.07,"l":80.915,"n":178,"o":80.96,"t":"2026-10-19T14:10:00Z","v":4258,"vw":81.010476},{"c":80.91,"h":81.1999,"l":80.86,"n":179,"o":81.1999,"t":"2026-10-19T14:15:00Z","v":4869,"vw":80.952276},{"c":80.8,"h":80.9599,"l":80.745,"n":167,"o":80.9,"t":"2026-10-19T14:20:00Z","v":6012,"vw":80.86131},{"c":80.82,"h":80.84,"l":80.785,"n":103,"o":80.83,"t":"2026-10-19T14:25:00Z","v":2765,"vw":80.823972},{"c":80.71,"h":80.825,"l":80.71,"n":142,"o":80.8,"t":"2026-10-19T14:30:00Z","v":3915,"vw":80.792207},{"c":80.81,"h":80.81,"l":80.67,"n":183,"o":80.67,"t":"2026-10-19T14:35:00Z","v":7587,"vw":80.767754},{"c":80.75,"h":80.85,"l":80.75,"n":112,"o":80.78,"t":"2026-10-19T14:40:00Z","v":3349,"vw":80.785437},{"c":80.9199,"h":80.95,"l":80.725,"n":238,"o":80.7575,"t":"2026-10-19T14:45:00Z","v":9140,"vw":80.814468},{"c":80.85,"h":80.92,"l":80.85,"n":109,"o":80.885,"t":"2026-10-19T14:50:00Z","v":3513,"vw":80.8827},{"c":80.88,"h":80.89,"l":80.725,"n":112,"o":80.75,"t":"2026-10-19T14:55:00Z","v":3450,"vw":80.822855},{"c":80.96,"h":80.99,"l":80.93,"n":66,"o":80.93,"t":"2026-10-19T15:00:00Z","v":1586,"vw":80.966145},{"c":80.865,"h":80.99,"l":80.865,"n":92,"o":80.97,"t":"2026-10-19T15:05:00Z","v":2162,"vw":80.959114},{"c":81.02,"h":81.02,"l":80.905,"n":129,"o":80.905,"t":"2026-10-19T15:10:00Z","v":2824,"vw":80.960366},{"c":81.04,"h":81.105,"l":80.97,"n":174,"o":80.98,"t":"2026-10-19T15:15:00Z","v":8530,"vw":81.025862},{"c":81.14,"h":81.16,"l":80.98,"n":120,"o":81.075,"t":"2026-10-19T15:20:00Z","v":3375,"vw":81.078734},{"c":81.22,"h":81.25,"l":81.16,"n":106,"o":81.16,"t":"2026-10-19T15:25:00Z","v":2843,"vw":81.226018},{"c":81.07,"h":81.235,"l":81.05,"n":145,"o":81.22,"t":"2026-10-19T15:30:00Z","v":4996,"vw":81.115866},{"c":81.09,"h":81.0999,"l":81.035,"n":63,"o":81.05,"t":"2026-10-19T15:35:00Z","v":1469,"vw":81.060922},{"c":81.29,"h":81.29,"l":81.07,"n":231,"o":81.07,"t":"2026-10-19T15:40:00Z","v":8766,"vw":81.114947},{"c":81.162,"h":81.27,"l":81.162,"n":75,"o":81.27,"t":"2026-10-19T15:45:00Z","v":1875,"vw":81.194804},{"c":81.07,"h":81.14,"l":81.07,"n":86,"o":81.14,"t":"2026-10-19T15:50:00Z","v":2754,"vw":81.110625},{"c":81.1925,"h":81.195,"l":81.1,"n":86,"o":81.1,"t":"2026-10-19T15:55:00Z","v":1650,"vw":81.158214},{"c":81.115,"h":81.175,"l":81.1,"n":118,"o":81.16,"t":"2026-10-19T16:00:00Z","v":3314,"vw":81.153214},{"c":81.085,"h":81.18,"l":81.085,"n":118,"o":81.12,"t":"2026-10-19T16:05:00Z","v":5006,"vw":81.135503},{"c":81.15,"h":81.15,"l":81.085,"n":237,"o":81.12,"t":"2026-10-19T16:10:00Z","v":9921,"vw":81.109478},{"c":81.025,"h":81.125,"l":81.025,"n":118,"o":81.105,"t":"2026-10-19T16:15:00Z","v":4023,"vw":81.095123},{"c":81.01,"h":81.03,"l":80.955,"n":187,"o":81.03,"t":"2026-10-19T16:20:00Z","v":10631,"vw":81.013392},{"c":81.05,"h":81.05,"l":81.01,"n":139,"o":81.01,"t":"2026-10-19T16:25:00Z","v":3481,"vw":81.027813},{"c":81.005,"h":81.0399,"l":80.995,"n":122,"o":81.02,"t":"2026-10-19T16:30:00Z","v":3371,"vw":81.013128},{"c":81.04,"h":81.04,"l":81.005,"n":82,"o":81.005,"t":"2026-10-19T16:35:00Z","v":1422,"vw":81.024607},{"c":81.065,"h":81.07,"l":81.04,"n":93,"o":81.07,"t":"2026-10-19T16:40:00Z","v":2822,"vw":81.055967},{"c":81.03,"h":81.05,"l":81,"n":125,"o":81.02,"t":"2026-10-19T16:45:00Z","v":2858,"vw":81.028043},{"c":81.11,"h":81.13,"l":81.07,"n":104,"o":81.07,"t":"2026-10-19T16:50:00Z","v":3346,"vw":81.097922},{"c":81.08,"h":81.1199,"l":81.06,"n":90,"o":81.08,"t":"2026-10-19T16:55:00Z","v":1963,"vw":81.078789},{"c":81.06,"h":81.1,"l":81.045,"n":120,"o":81.1,"t":"2026-10-19T17:00:00Z","v":3243,"vw":81.078941},{"c":81.12,"h":81.12,"l":81.04,"n":175,"o":81.06,"t":"2026-10-19T17:05:00Z","v":5089,"vw":81.069667},{"c":81.0401,"h":81.1001,"l":81.0401,"n":63,"o":81.1,"t":"2026-10-19T17:10:00Z","v":1787,"vw":81.073771},{"c":81.115,"h":81.115,"l":81.07,"n":146,"o":81.07,"t":"2026-10-19T17:15:00Z","v":3628,"vw":81.082197},{"c":81.12,"h":81.14,"l":81.115,"n":181,"o":81.115,"t":"2026-10-19T17:20:00Z","v":3390,"vw":81.121295},{"c":81.115,"h":81.17,"l":81.11,"n":201,"o":81.11,"t":"2026-10-19T17:25:00Z","v":6898,"vw":81.149216},{"c":81.23,"h":81.275,"l":81.12,"n":136,"o":81.17,"t":"2026-10-19T17:30:00Z","v":4609,"vw":81.202592},{"c":81.185,"h":81.235,"l":81.16,"n":157,"o":81.18,"t":"2026-10-19T17:35:00Z","v":3568,"vw":81.187899},{"c":81.22,"h":81.22,"l":81.16,"n":127,"o":81.185,"t":"2026-10-19T17:40:00Z","v":3498,"vw":81.18251},{"c":81.13,"h":81.19,"l":80.97,"n":305,"o":81.19,"t":"2026-10-19T17:45:00Z","v":9463,"vw":81.125764},{"c":81.11,"h":81.11,"l":81.0613,"n":205,"o":81.08,"t":"2026-10-19T17:50:00Z","v":6046,"vw":81.105032},{"c":81.17,"h":81.25,"l":81.145,"n":128,"o":81.145,"t":"2026-10-19T17:55:00Z","v":2790,"vw":81.190785},{"c":81.165,"h":81.2,"l":81.12,"n":245,"o":81.137,"t":"2026-10-19T18:00:00Z","v":8069,"vw":81.163853},{"c":81.21,"h":81.215,"l":81.15,"n":86,"o":81.215,"t":"2026-10-19T18:05:00Z","v":2920,"vw":81.209963},{"c":81.22,"h":81.22,"l":81.185,"n":123,"o":81.21,"t":"2026-10-19T18:10:00Z","v":2503,"vw":81.208333},{"c":81.22,"h":81.27,"l":81.19,"n":228,"o":81.245,"t":"2026-10-19T18:15:00Z","v":6423,"vw":81.229427},{"c":81.155,"h":81.21,"l":81.1,"n":160,"o":81.14,"t":"2026-10-19T18:20:00Z","v":6591,"vw":81.157745},{"c":81.05,"h":81.18,"l":81.05,"n":183,"o":81.18,"t":"2026-10-19T18:25:00Z","v":4359,"vw":81.112565},{"c":81.17,"h":81.17,"l":81.02,"n":156,"o":81.04,"t":"2026-10-19T18:30:00Z","v":3292,"vw":81.094446},{"c":81.09,"h":81.13,"l":81.09,"n":145,"o":81.13,"t":"2026-10-19T18:35:00Z","v":2823,"vw":81.115563},{"c":81.1,"h":81.16,"l":81.095,"n":221,"o":81.105,"t":"2026-10-19T18:40:00Z","v":8953,"vw":81.132952},{"c":81.16,"h":81.16,"l":81.09,"n":181,"o":81.09,"t":"2026-10-19T18:45:00Z","v":2950,"vw":81.131844},{"c":81.165,"h":81.17,"l":81.13,"n":210,"o":81.145,"t":"2026-10-19T18:50:00Z","v":6908,"vw":81.150219},{"c":81.19,"h":81.195,"l":81.165,"n":199,"o":81.165,"t":"2026-10-19T18:55:00Z","v":3661,"vw":81.186843},{"c":81.17,"h":81.195,"l":81.16,"n":232,"o":81.195,"t":"2026-10-19T19:00:00Z","v":5594,"vw":81.180629},{"c":81.17,"h":81.17,"l":81.125,"n":224,"o":81.17,"t":"2026-10-19T19:05:00Z","v":7862,"vw":81.153914},{"c":81.165,"h":81.19,"l":81.15,"n":199,"o":81.185,"t":"2026-10-19T19:10:00Z","v":6566,"vw":81.175723},{"c":81,"h":81.18,"l":80.97,"n":290,"o":81.18,"t":"2026-10-19T19:15:00Z","v":9247,"vw":81.060515},{"c":80.98,"h":81.02,"l":80.98,"n":287,"o":81,"t":"2026-10-19T19:20:00Z","v":12270,"vw":81.011449},{"c":80.895,"h":80.985,"l":80.875,"n":341,"o":80.9401,"t":"2026-10-19T19:25:00Z","v":9896,"vw":80.926371},{"c":80.935,"h":80.95,"l":80.88,"n":342,"o":80.885,"t":"2026-10-19T19:30:00Z","v":10343,"vw":80.912376},{"c":80.87,"h":80.925,"l":80.865,"n":326,"o":80.925,"t":"2026-10-19T19:35:00Z","v":7612,"vw":80.881425},{"c":80.975,"h":81.015,"l":80.865,"n":427,"o":80.865,"t":"2026-10-19T19:40:00Z","v":11506,"vw":80.937409},{"c":80.97,"h":81.06,"l":80.97,"n":537,"o":80.995,"t":"2026-10-19T19:45:00Z","v":21637,"vw":81.011821},{"c":80.915,"h":81.06,"l":80.915,"n":613,"o":80.935,"t":"2026-10-19T19:50:00Z","v":21423,"vw":81.010397},{"c":80.76,"h":80.95,"l":80.73,"n":1884,"o":80.91,"t":"2026-10-19T19:55:00Z","v":78920,"vw":80.807779},{"c":80.78,"h":80.78,"l":80.78,"n":39,"o":80.78,"t":"2026-10-19T20:00:00Z","v":254101,"vw":80.78},{"c":80.78,"h":80.78,"l":80.78,"n":1,"o":80.78,"t":"2026-10-19T20:35:00Z","v":218,"vw":80.78},{"c":81.78,"h":81.78,"l":81.33,"n":131,"o":81.33,"t":"2026-10-20T13:30:00Z","v":10311,"vw":81.471835},{"c":81.679,"h":81.679,"l":81.53,"n":53,"o":81.635,"t":"2026-10-20T13:35:00Z","v":1622,"vw":81.569798},{"c":82.06,"h":82.06,"l":81.57,"n":247,"o":81.635,"t":"2026-10-20T13:40:00Z","v":11977,"vw":81.804222},{"c":82.38,"h":82.48,"l":82.065,"n":187,"o":82.09,"t":"2026-10-20T13:45:00Z","v":10748,"vw":82.241965},{"c":82.195,"h":82.4,"l":82.195,"n":158,"o":82.28,"t":"2026-10-20T13:50:00Z","v":7543,"vw":82.309687},{"c":82.36,"h":82.365,"l":82.2052,"n":61,"o":82.31,"t":"2026-10-20T13:55:00Z","v":2881,"vw":82.305682},{"c":81.66,"h":82.29,"l":81.66,"n":220,"o":82.29,"t":"2026-10-20T14:00:00Z","v":9002,"vw":82.089034},{"c":81.845,"h":81.9799,"l":81.65,"n":105,"o":81.785,"t":"2026-10-20T14:05:00Z","v":2451,"vw":81.819098},{"c":81.81,"h":81.93,"l":81.8,"n":232,"o":81.84,"t":"2026-10-20T14:10:00Z","v":6727,"vw":81.873156},{"c":82.01,"h":82.01,"l":81.895,"n":156,"o":81.91,"t":"2026-10-20T14:15:00Z","v":3961,"vw":81.971748},{"c":82.02,"h":82.145,"l":81.99,"n":177,"o":82.04,"t":"2026-10-20T14:20:00Z","v":7135,"vw":82.065468},{"c":81.92,"h":81.995,"l":81.92,"n":88,"o":81.995,"t":"2026-10-20T14:25:00Z","v":2382,"vw":81.93882},{"c":82.16,"h":82.18,"l":81.94,"n":153,"o":81.96,"t":"2026-10-20T14:30:00Z","v":4695,"vw":82.097082},{"c":82.07,"h":82.255,"l":82.07,"n":157,"o":82.255,"t":"2026-10-20T14:35:00Z","v":6398,"vw":82.143333},{"c":82.19,"h":82.215,"l":82.08,"n":132,"o":82.08,"t":"2026-10-20T14:40:00Z","v":4241,"vw":82.179064},{"c":82.24,"h":82.24,"l":82.19,"n":166,"o":82.21,"t":"2026-10-20T14:45:00Z","v":4142,"vw":82.206603},{"c":82.37,"h":82.4,"l":82.16,"n":445,"o":82.26,"t":"2026-10-20T14:50:00Z","v":15731,"vw":82.235857},{"c":82.34,"h":82.49,"l":82.34,"n":317,"o":82.37,"t":"2026-10-20T14:55:00Z","v":13718,"vw":82.416634},{"c":82.37,"h":82.425,"l":82.37,"n":172,"o":82.38,"t":"2026-10-20T15:00:00Z","v":6419,"vw":82.388408},{"c":82.4,"h":82.4,"l":82.34,"n":95,"o":82.34,"t":"2026-10-20T15:05:00Z","v":2465,"vw":82.364},{"c":82.39,"h":82.53,"l":82.39,"n":394,"o":82.4,"t":"2026-10-20T15:10:00Z","v":13583,"vw":82.473248},{"c":82.5,"h":82.51,"l":82.48,"n":221,"o":82.48,"t":"2026-10-20T15:15:00Z","v":4311,"vw":82.498162},{"c":82.43,"h":82.56,"l":82.43,"n":228,"o":82.53,"t":"2026-10-20T15:20:00Z","v":7685,"vw":82.515565},{"c":82.42,"h":82.435,"l":82.405,"n":63,"o":82.435,"t":"2026-10-20T15:25:00Z","v":1559,"vw":82.418572},{"c":82.42,"h":82.44,"l":82.4,"n":86,"o":82.43,"t":"2026-10-20T15:30:00Z","v":4216,"vw":82.417803},{"c":82.535,"h":82.535,"l":82.3675,"n":256,"o":82.42,"t":"2026-10-20T15:35:00Z","v":8003,"vw":82.433935},{"c":82.56,"h":82.57,"l":82.48,"n":140,"o":82.55,"t":"2026-10-20T15:40:00Z","v":4746,"vw":82.53144},{"c":82.515,"h":82.575,"l":82.515,"n":140,"o":82.575,"t":"2026-10-20T15:45:00Z","v":5207,"vw":82.548275},{"c":82.51,"h":82.515,"l":82.44,"n":203,"o":82.485,"t":"2026-10-20T15:50:00Z","v":7130,"vw":82.472284},{"c":82.455,"h":82.505,"l":82.455,"n":100,"o":82.505,"t":"2026-10-20T15:55:00Z","v":1499,"vw":82.48771},{"c":82.3,"h":82.46,"l":82.26,"n":141,"o":82.455,"t":"2026-10-20T16:00:00Z","v":5642,"vw":82.387234},{"c":82.21,"h":82.26,"l":82.14,"n":116,"o":82.26,"t":"2026-10-20T16:05:00Z","v":3592,"vw":82.184129},{"c":82.21,"h":82.21,"l":82.1725,"n":35,"o":82.205,"t":"2026-10-20T16:10:00Z","v":1726,"vw":82.179513},{"c":82.165,"h":82.215,"l":82.16,"n":63,"o":82.215,"t":"2026-10-20T16:15:00Z","v":1943,"vw":82.178606},{"c":82.135,"h":82.135,"l":82.13,"n":71,"o":82.13,"t":"2026-10-20T16:20:00Z","v":2415,"vw":82.1305},{"c":82.15,"h":82.15,"l":82.105,"n":106,"o":82.13,"t":"2026-10-20T16:25:00Z","v":2564,"vw":82.126827},{"c":82.19,"h":82.19,"l":82.155,"n":110,"o":82.155,"t":"2026-10-20T16:30:00Z","v":2585,"vw":82.177124},{"c":82.2,"h":82.21,"l":82.18,"n":111,"o":82.19,"t":"2026-10-20T16:35:00Z","v":2526,"vw":82.199788},{"c":82.21,"h":82.23,"l":82.1698,"n":163,"o":82.2,"t":"2026-10-20T16:40:00Z","v":4451,"vw":82.20408},{"c":82.27,"h":82.315,"l":82.2332,"n":208,"o":82.26,"t":"2026-10-20T16:45:00Z","v":7370,"vw":82.255487},{"c":82.18,"h":82.285,"l":82.18,"n":127,"o":82.285,"t":"2026-10-20T16:50:00Z","v":4052,"vw":82.260323},{"c":82.2,"h":82.2,"l":82.16,"n":100,"o":82.18,"t":"2026-10-20T16:55:00Z","v":1733,"vw":82.19125},{"c":82.23,"h":82.28,"l":82.19,"n":214,"o":82.2,"t":"2026-10-20T17:00:00Z","v":6859,"vw":82.245477},{"c":82.22,"h":82.24,"l":82.21,"n":87,"o":82.24,"t":"2026-10-20T17:05:00Z","v":2876,"vw":82.22383},{"c":82.245,"h":82.28,"l":82.24,"n":188,"o":82.24,"t":"2026-10-20T17:10:00Z","v":4700,"vw":82.248459},{"c":82.18,"h":82.22,"l":82.14,"n":137,"o":82.22,"t":"2026-10-20T17:15:00Z","v":3041,"vw":82.186493},{"c":82.1337,"h":82.22,"l":82.1337,"n":165,"o":82.185,"t":"2026-10-20T17:20:00Z","v":5535,"vw":82.188175},{"c":82.16,"h":82.17,"l":82.155,"n":77,"o":82.17,"t":"2026-10-20T17:25:00Z","v":1458,"vw":82.162581},{"c":82.12,"h":82.19,"l":82.0775,"n":181,"o":82.175,"t":"2026-10-20T17:30:00Z","v":5898,"vw":82.152814},{"c":82.157,"h":82.17,"l":82.12,"n":101,"o":82.14,"t":"2026-10-20T17:35:00Z","v":2271,"vw":82.140667},{"c":82.21,"h":82.21,"l":82.16,"n":152,"o":82.16,"t":"2026-10-20T17:40:00Z","v":2820,"vw":82.188987},{"c":82.22,"h":82.25,"l":82.22,"n":130,"o":82.25,"t":"2026-10-20T17:45:00Z","v":3638,"vw":82.231783},{"c":82.29,"h":82.3,"l":82.22,"n":144,"o":82.22,"t":"2026-10-20T17:50:00Z","v":4999,"vw":82.25656},{"c":82.245,"h":82.3,"l":82.24,"n":100,"o":82.3,"t":"2026-10-20T17:55:00Z","v":2509,"vw":82.267145},{"c":82.2467,"h":82.2696,"l":82.23,"n":122,"o":82.24,"t":"2026-10-20T18:00:00Z","v":3806,"vw":82.246518},{"c":82.23,"h":82.34,"l":82.23,"n":150,"o":82.28,"t":"2026-10-20T18:05:00Z","v":6807,"vw":82.285566},{"c":82.25,"h":82.25,"l":82.195,"n":98,"o":82.2,"t":"2026-10-20T18:10:00Z","v":2001,"vw":82.224167},{"c":82.23,"h":82.3,"l":82.23,"n":162,"o":82.27,"t":"2026-10-20T18:15:00Z","v":4124,"vw":82.268106},{"c":82.13,"h":82.23,"l":82.13,"n":102,"o":82.23,"t":"2026-10-20T18:20:00Z","v":3976,"vw":82.195674},{"c":82.18,"h":82.18,"l":82.135,"n":105,"o":82.135,"t":"2026-10-20T18:25:00Z","v":2011,"vw":82.151667},{"c":82.155,"h":82.19,"l":82.15,"n":99,"o":82.165,"t":"2026-10-20T18:30:00Z","v":3747,"vw":82.163167},{"c":82.22,"h":82.23,"l":82.18,"n":134,"o":82.18,"t":"2026-10-20T18:35:00Z","v":3195,"vw":82.20179},{"c":82.2,"h":82.2,"l":82.15,"n":143,"o":82.18,"t":"2026-10-20T18:40:00Z","v":5443,"vw":82.190964},{"c":82.22,"h":82.22,"l":82.195,"n":159,"o":82.195,"t":"2026-10-20T18:45:00Z","v":4695,"vw":82.205656},{"c":82.255,"h":82.255,"l":82.22,"n":141,"o":82.22,"t":"2026-10-20T18:50:00Z","v":3975,"vw":82.234937},{"c":82.24,"h":82.26,"l":82.21,"n":112,"o":82.23,"t":"2026-10-20T18:55:00Z","v":4080,"vw":82.237375},{"c":82.17,"h":82.26,"l":82.17,"n":161,"o":82.26,"t":"2026-10-20T19:00:00Z","v":9346,"vw":82.214762},{"c":82.05,"h":82.1799,"l":82.05,"n":188,"o":82.155,"t":"2026-10-20T19:05:00Z","v":6094,"vw":82.131707},{"c":82.185,"h":82.215,"l":82.04,"n":308,"o":82.06,"t":"2026-10-20T19:10:00Z","v":8595,"vw":82.14684},{"c":82.2,"h":82.285,"l":82.18,"n":276,"o":82.19,"t":"2026-10-20T19:15:00Z","v":8370,"vw":82.231295},{"c":81.96,"h":82.19,"l":81.96,"n":282,"o":82.19,"t":"2026-10-20T19:20:00Z","v":13269,"vw":82.084491},{"c":81.9,"h":81.95,"l":81.9,"n":224,"o":81.92,"t":"2026-10-20T19:25:00Z","v":5821,"vw":81.926979},{"c":81.965,"h":81.97,"l":81.88,"n":434,"o":81.89,"t":"2026-10-20T19:30:00Z","v":18639,"vw":81.92513},{"c":81.91,"h":82.04,"l":81.91,"n":313,"o":81.97,"t":"2026-10-20T19:35:00Z","v":12635,"vw":81.967876},{"c":81.87,"h":81.9,"l":81.84,"n":429,"o":81.9,"t":"2026-10-20T19:40:00Z","v":23951,"vw":81.873764},{"c":81.84,"h":81.9,"l":81.79,"n":405,"o":81.87,"t":"2026-10-20T19:45:00Z","v":15659,"vw":81.852592},{"c":81.91,"h":81.9304,"l":81.78,"n":600,"o":81.84,"t":"2026-10-20T19:50:00Z","v":27611,"vw":81.867496},{"c":82.2,"h":82.23,"l":81.88,"n":1713,"o":81.925,"t":"2026-10-20T19:55:00Z","v":66556,"vw":82.106269},{"c":82.2,"h":82.2,"l":82.2,"n":41,"o":82.2,"t":"2026-10-20T20:00:00Z","v":158584,"vw":82.2},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-20T20:30:00Z","v":318,"vw":82.2},{"c":81.79,"h":82.26,"l":81.79,"n":14,"o":82.26,"t":"2026-10-21T13:30:00Z","v":2462,"vw":82.220747},{"c":81.925,"h":82.24,"l":81.925,"n":103,"o":82.16,"t":"2026-10-21T13:35:00Z","v":4543,"vw":82.11091},{"c":82.08,"h":82.08,"l":81.88,"n":60,"o":81.92,"t":"2026-10-21T13:40:00Z","v":2052,"vw":81.917405},{"c":81.82,"h":82.06,"l":81.7,"n":64,"o":81.99,"t":"2026-10-21T13:45:00Z","v":3418,"vw":81.923518},{"c":81.875,"h":81.965,"l":81.83,"n":37,"o":81.965,"t":"2026-10-21T13:50:00Z","v":1153,"vw":81.87875},{"c":82.1,"h":82.1,"l":81.93,"n":85,"o":81.93,"t":"2026-10-21T13:55:00Z","v":2566,"vw":81.980178},{"c":81.7,"h":81.8925,"l":81.7,"n":83,"o":81.8925,"t":"2026-10-21T14:00:00Z","v":2989,"vw":81.733413},{"c":81.775,"h":81.775,"l":81.525,"n":178,"o":81.68,"t":"2026-10-21T14:05:00Z","v":5921,"vw":81.622583},{"c":81.97,"h":82.085,"l":81.76,"n":95,"o":81.78,"t":"2026-10-21T14:10:00Z","v":3105,"vw":81.92268},{"c":81.805,"h":82.1,"l":81.805,"n":171,"o":82.04,"t":"2026-10-21T14:15:00Z","v":7434,"vw":81.995129},{"c":81.94,"h":82.02,"l":81.925,"n":130,"o":81.94,"t":"2026-10-21T14:20:00Z","v":4422,"vw":81.949482},{"c":81.74,"h":81.94,"l":81.74,"n":117,"o":81.85,"t":"2026-10-21T14:25:00Z","v":3350,"vw":81.820885},{"c":81.735,"h":81.8,"l":81.735,"n":92,"o":81.8,"t":"2026-10-21T14:30:00Z","v":2582,"vw":81.752692},{"c":81.875,"h":81.97,"l":81.7,"n":146,"o":81.7,"t":"2026-10-21T14:35:00Z","v":4707,"vw":81.829375},{"c":81.87,"h":81.88,"l":81.79,"n":66,"o":81.845,"t":"2026-10-21T14:40:00Z","v":1863,"vw":81.84},{"c":81.81,"h":81.8699,"l":81.81,"n":72,"o":81.81,"t":"2026-10-21T14:45:00Z","v":2057,"vw":81.831798},{"c":81.82,"h":81.83,"l":81.735,"n":203,"o":81.81,"t":"2026-10-21T14:50:00Z","v":14737,"vw":81.762394},{"c":81.75,"h":81.8,"l":81.705,"n":105,"o":81.79,"t":"2026-10-21T14:55:00Z","v":5308,"vw":81.743775},{"c":81.78,"h":81.78,"l":81.61,"n":232,"o":81.75,"t":"2026-10-21T15:00:00Z","v":8114,"vw":81.700878},{"c":81.745,"h":81.8599,"l":81.745,"n":107,"o":81.78,"t":"2026-10-21T15:05:00Z","v":3515,"vw":81.794404},{"c":81.595,"h":81.745,"l":81.595,"n":78,"o":81.745,"t":"2026-10-21T15:10:00Z","v":1874,"vw":81.675},{"c":81.67,"h":81.69,"l":81.605,"n":68,"o":81.605,"t":"2026-10-21T15:15:00Z","v":2223,"vw":81.671731},{"c":81.6,"h":81.67,"l":81.59,"n":73,"o":81.67,"t":"2026-10-21T15:20:00Z","v":1780,"vw":81.622412},{"c":81.645,"h":81.645,"l":81.59,"n":66,"o":81.59,"t":"2026-10-21T15:25:00Z","v":1407,"vw":81.612704},{"c":81.625,"h":81.685,"l":81.625,"n":44,"o":81.685,"t":"2026-10-21T15:30:00Z","v":1318,"vw":81.637702},{"c":81.555,"h":81.635,"l":81.515,"n":129,"o":81.635,"t":"2026-10-21T15:35:00Z","v":3839,"vw":81.587369},{"c":81.58,"h":81.58,"l":81.58,"n":8,"o":81.58,"t":"2026-10-21T15:40:00Z","v":147,"vw":81.58},{"c":81.61,"h":81.61,"l":81.58,"n":56,"o":81.58,"t":"2026-10-21T15:45:00Z","v":1040,"vw":81.590972},{"c":81.69,"h":81.71,"l":81.614,"n":97,"o":81.614,"t":"2026-10-21T15:50:00Z","v":2524,"vw":81.681174},{"c":81.75,"h":81.845,"l":81.63,"n":163,"o":81.63,"t":"2026-10-21T15:55:00Z","v":4309,"vw":81.742127},{"c":81.67,"h":81.7,"l":81.67,"n":51,"o":81.7,"t":"2026-10-21T16:00:00Z","v":1233,"vw":81.685714},{"c":81.6743,"h":81.69,"l":81.605,"n":42,"o":81.605,"t":"2026-10-21T16:05:00Z","v":1626,"vw":81.666829},{"c":81.67,"h":81.69,"l":81.655,"n":39,"o":81.69,"t":"2026-10-21T16:10:00Z","v":2405,"vw":81.672143},{"c":81.71,"h":81.71,"l":81.65,"n":111,"o":81.69,"t":"2026-10-21T16:15:00Z","v":3855,"vw":81.683958},{"c":81.73,"h":81.73,"l":81.715,"n":18,"o":81.715,"t":"2026-10-21T16:20:00Z","v":684,"vw":81.71875},{"c":81.815,"h":81.82,"l":81.69,"n":171,"o":81.74,"t":"2026-10-21T16:25:00Z","v":4945,"vw":81.748362},{"c":81.66,"h":81.8201,"l":81.66,"n":75,"o":81.82,"t":"2026-10-21T16:30:00Z","v":1970,"vw":81.758148},{"c":81.635,"h":81.65,"l":81.4764,"n":97,"o":81.6,"t":"2026-10-21T16:35:00Z","v":5160,"vw":81.548087},{"c":81.545,"h":81.605,"l":81.52,"n":64,"o":81.605,"t":"2026-10-21T16:40:00Z","v":2052,"vw":81.561111},{"c":81.4699,"h":81.47,"l":81.35,"n":125,"o":81.39,"t":"2026-10-21T16:45:00Z","v":4534,"vw":81.424539},{"c":81.37,"h":81.4575,"l":81.37,"n":89,"o":81.4575,"t":"2026-10-21T16:50:00Z","v":3331,"vw":81.411828},{"c":81.435,"h":81.44,"l":81.37,"n":88,"o":81.37,"t":"2026-10-21T16:55:00Z","v":2858,"vw":81.426745},{"c":81.42,"h":81.42,"l":81.375,"n":99,"o":81.39,"t":"2026-10-21T17:00:00Z","v":3510,"vw":81.394466},{"c":81.47,"h":81.47,"l":81.4057,"n":83,"o":81.4057,"t":"2026-10-21T17:05:00Z","v":3251,"vw":81.455342},{"c":81.38,"h":81.47,"l":81.38,"n":164,"o":81.47,"t":"2026-10-21T17:10:00Z","v":4765,"vw":81.406255},{"c":81.33,"h":81.4,"l":81.29,"n":203,"o":81.39,"t":"2026-10-21T17:15:00Z","v":10624,"vw":81.359021},{"c":81.35,"h":81.35,"l":81.34,"n":74,"o":81.34,"t":"2026-10-21T17:20:00Z","v":1758,"vw":81.348581},{"c":81.36,"h":81.37,"l":81.33,"n":154,"o":81.33,"t":"2026-10-21T17:25:00Z","v":5795,"vw":81.352137},{"c":81.345,"h":81.36,"l":81.34,"n":42,"o":81.36,"t":"2026-10-21T17:30:00Z","v":671,"vw":81.348333},{"c":81.325,"h":81.36,"l":81.3,"n":177,"o":81.34,"t":"2026-10-21T17:35:00Z","v":6016,"vw":81.326485},{"c":81.54,"h":81.545,"l":81.325,"n":378,"o":81.325,"t":"2026-10-21T17:40:00Z","v":15864,"vw":81.389028},{"c":81.49,"h":81.56,"l":81.46,"n":119,"o":81.55,"t":"2026-10-21T17:45:00Z","v":8652,"vw":81.493116},{"c":81.455,"h":81.52,"l":81.44,"n":162,"o":81.52,"t":"2026-10-21T17:50:00Z","v":5948,"vw":81.46612},{"c":81.49,"h":81.515,"l":81.455,"n":107,"o":81.455,"t":"2026-10-21T17:55:00Z","v":4973,"vw":81.489287},{"c":81.445,"h":81.47,"l":81.41,"n":130,"o":81.47,"t":"2026-10-21T18:00:00Z","v":2914,"vw":81.442545},{"c":81.45,"h":81.46,"l":81.41,"n":131,"o":81.45,"t":"2026-10-21T18:05:00Z","v":4028,"vw":81.440018},{"c":81.455,"h":81.47,"l":81.4,"n":190,"o":81.43,"t":"2026-10-21T18:10:00Z","v":6459,"vw":81.441841},{"c":81.44,"h":81.46,"l":81.43,"n":105,"o":81.455,"t":"2026-10-21T18:15:00Z","v":3157,"vw":81.447486},{"c":81.435,"h":81.45,"l":81.43,"n":142,"o":81.44,"t":"2026-10-21T18:20:00Z","v":4469,"vw":81.442345},{"c":81.54,"h":81.57,"l":81.435,"n":238,"o":81.435,"t":"2026-10-21T18:25:00Z","v":7935,"vw":81.484434},{"c":81.52,"h":81.535,"l":81.49,"n":125,"o":81.52,"t":"2026-10-21T18:30:00Z","v":4463,"vw":81.517373},{"c":81.525,"h":81.6,"l":81.47,"n":211,"o":81.53,"t":"2026-10-21T18:35:00Z","v":6504,"vw":81.552781},{"c":81.48,"h":81.5,"l":81.46,"n":125,"o":81.49,"t":"2026-10-21T18:40:00Z","v":4252,"vw":81.48594},{"c":81.425,"h":81.5,"l":81.42,"n":193,"o":81.5,"t":"2026-10-21T18:45:00Z","v":9888,"vw":81.461626},{"c":81.465,"h":81.48,"l":81.42,"n":115,"o":81.44,"t":"2026-10-21T18:50:00Z","v":3607,"vw":81.462254},{"c":81.475,"h":81.5,"l":81.415,"n":321,"o":81.465,"t":"2026-10-21T18:55:00Z","v":10200,"vw":81.45916},{"c":81.31,"h":81.455,"l":81.31,"n":168,"o":81.455,"t":"2026-10-21T19:00:00Z","v":4410,"vw":81.40271},{"c":81.19,"h":81.31,"l":81.19,"n":133,"o":81.31,"t":"2026-10-21T19:05:00Z","v":4535,"vw":81.259521},{"c":81.19,"h":81.21,"l":81.1211,"n":116,"o":81.1211,"t":"2026-10-21T19:10:00Z","v":6897,"vw":81.16356},{"c":81.15,"h":81.23,"l":81.13,"n":210,"o":81.19,"t":"2026-10-21T19:15:00Z","v":7129,"vw":81.1736},{"c":81.38,"h":81.38,"l":81.18,"n":319,"o":81.18,"t":"2026-10-21T19:20:00Z","v":10571,"vw":81.289986},{"c":81.375,"h":81.42,"l":81.27,"n":425,"o":81.4,"t":"2026-10-21T19:25:00Z","v":21255,"vw":81.38267},{"c":81.23,"h":81.39,"l":81.22,"n":299,"o":81.37,"t":"2026-10-21T19:30:00Z","v":10249,"vw":81.294635},{"c":81.205,"h":81.28,"l":81.205,"n":351,"o":81.25,"t":"2026-10-21T19:35:00Z","v":15097,"vw":81.25511},{"c":81.27,"h":81.27,"l":81.195,"n":406,"o":81.205,"t":"2026-10-21T19:40:00Z","v":17955,"vw":81.227087},{"c":81.2,"h":81.28,"l":81.2,"n":479,"o":81.265,"t":"2026-10-21T19:45:00Z","v":21273,"vw":81.253082},{"c":81.195,"h":81.26,"l":81.19,"n":501,"o":81.21,"t":"2026-10-21T19:50:00Z","v":20924,"vw":81.220572},{"c":81.16,"h":81.23,"l":81.02,"n":1864,"o":81.195,"t":"2026-10-21T19:55:00Z","v":91113,"vw":81.120234},{"c":81.16,"h":81.19,"l":81.16,"n":35,"o":81.19,"t":"2026-10-21T20:00:00Z","v":190583,"vw":81.160143},{"c":81.14,"h":81.14,"l":81.14,"n":39,"o":81.14,"t":"2026-10-22T09:15:00Z","v":372,"vw":81.14},{"c":81.78,"h":81.97,"l":81.78,"n":25,"o":81.97,"t":"2026-10-22T13:30:00Z","v":4559,"vw":81.963316},{"c":81.83,"h":81.89,"l":81.775,"n":30,"o":81.78,"t":"2026-10-22T13:35:00Z","v":1191,"vw":81.832645},{"c":81.685,"h":81.78,"l":81.685,"n":39,"o":81.77,"t":"2026-10-22T13:40:00Z","v":1424,"vw":81.751111},{"c":81.7325,"h":81.77,"l":81.48,"n":31,"o":81.48,"t":"2026-10-22T13:45:00Z","v":1673,"vw":81.734107},{"c":81.76,"h":81.76,"l":81.725,"n":43,"o":81.725,"t":"2026-10-22T13:50:00Z","v":1188,"vw":81.736364},{"c":81.5901,"h":81.75,"l":81.5901,"n":58,"o":81.75,"t":"2026-10-22T13:55:00Z","v":1647,"vw":81.630916},{"c":81.84,"h":81.85,"l":81.68,"n":188,"o":81.68,"t":"2026-10-22T14:00:00Z","v":6181,"vw":81.767373},{"c":81.65,"h":81.83,"l":81.65,"n":137,"o":81.78,"t":"2026-10-22T14:05:00Z","v":3575,"vw":81.767629},{"c":81.74,"h":81.86,"l":81.5757,"n":146,"o":81.72,"t":"2026-10-22T14:10:00Z","v":3829,"vw":81.774598},{"c":82.04,"h":82.04,"l":81.73,"n":219,"o":81.73,"t":"2026-10-22T14:15:00Z","v":6828,"vw":81.8842},{"c":82.025,"h":82.04,"l":82.025,"n":150,"o":82.04,"t":"2026-10-22T14:20:00Z","v":3982,"vw":82.031643},{"c":81.995,"h":82.07,"l":81.98,"n":216,"o":81.98,"t":"2026-10-22T14:25:00Z","v":5432,"vw":81.999517},{"c":82,"h":82.135,"l":82,"n":173,"o":82.05,"t":"2026-10-22T14:30:00Z","v":6681,"vw":82.055493},{"c":82.04,"h":82.04,"l":81.945,"n":104,"o":82.01,"t":"2026-10-22T14:35:00Z","v":2954,"vw":81.976789},{"c":81.86,"h":82.015,"l":81.86,"n":93,"o":82.015,"t":"2026-10-22T14:40:00Z","v":2243,"vw":81.945714},{"c":81.93,"h":82,"l":81.88,"n":227,"o":81.89,"t":"2026-10-22T14:45:00Z","v":8645,"vw":81.9256},{"c":82.045,"h":82.07,"l":81.985,"n":126,"o":81.99,"t":"2026-10-22T14:50:00Z","v":2332,"vw":82.011904},{"c":82.11,"h":82.11,"l":82.06,"n":43,"o":82.06,"t":"2026-10-22T14:55:00Z","v":690,"vw":82.09227},{"c":81.925,"h":82.06,"l":81.925,"n":134,"o":82.06,"t":"2026-10-22T15:00:00Z","v":2717,"vw":81.970043},{"c":82.07,"h":82.105,"l":81.925,"n":214,"o":81.925,"t":"2026-10-22T15:05:00Z","v":5214,"vw":82.009322},{"c":82.195,"h":82.2,"l":82.115,"n":206,"o":82.14,"t":"2026-10-22T15:10:00Z","v":4108,"vw":82.150191},{"c":82.18,"h":82.25,"l":82.18,"n":100,"o":82.185,"t":"2026-10-22T15:15:00Z","v":2071,"vw":82.214375},{"c":82.47,"h":82.5,"l":82.2,"n":495,"o":82.2,"t":"2026-10-22T15:20:00Z","v":28232,"vw":82.457099},{"c":82.59,"h":82.6,"l":82.44,"n":391,"o":82.47,"t":"2026-10-22T15:25:00Z","v":17172,"vw":82.531159},{"c":82.44,"h":82.565,"l":82.345,"n":171,"o":82.56,"t":"2026-10-22T15:30:00Z","v":5344,"vw":82.476999},{"c":82.54,"h":82.54,"l":82.365,"n":133,"o":82.365,"t":"2026-10-22T15:35:00Z","v":3676,"vw":82.480411},{"c":82.7,"h":82.72,"l":82.53,"n":204,"o":82.565,"t":"2026-10-22T15:40:00Z","v":5519,"vw":82.629261},{"c":82.665,"h":82.7284,"l":82.65,"n":71,"o":82.68,"t":"2026-10-22T15:45:00Z","v":2132,"vw":82.675879},{"c":82.565,"h":82.69,"l":82.565,"n":123,"o":82.69,"t":"2026-10-22T15:50:00Z","v":2785,"vw":82.665923},{"c":82.55,"h":82.61,"l":82.505,"n":188,"o":82.56,"t":"2026-10-22T15:55:00Z","v":5906,"vw":82.575348},{"c":82.51,"h":82.58,"l":82.47,"n":210,"o":82.54,"t":"2026-10-22T16:00:00Z","v":6010,"vw":82.529993},{"c":82.62,"h":82.62,"l":82.505,"n":112,"o":82.55,"t":"2026-10-22T16:05:00Z","v":3222,"vw":82.564255},{"c":82.47,"h":82.6,"l":82.44,"n":247,"o":82.59,"t":"2026-10-22T16:10:00Z","v":8082,"vw":82.538104},{"c":82.66,"h":82.72,"l":82.5,"n":366,"o":82.5,"t":"2026-10-22T16:15:00Z","v":13566,"vw":82.622834},{"c":82.69,"h":82.72,"l":82.625,"n":98,"o":82.72,"t":"2026-10-22T16:20:00Z","v":2500,"vw":82.664621},{"c":82.785,"h":82.82,"l":82.695,"n":149,"o":82.715,"t":"2026-10-22T16:25:00Z","v":5578,"vw":82.774661},{"c":82.98,"h":82.98,"l":82.78,"n":233,"o":82.82,"t":"2026-10-22T16:30:00Z","v":8184,"vw":82.867544},{"c":82.87,"h":82.94,"l":82.84,"n":135,"o":82.94,"t":"2026-10-22T16:35:00Z","v":3923,"vw":82.897941},{"c":82.86,"h":82.9,"l":82.825,"n":185,"o":82.855,"t":"2026-10-22T16:40:00Z","v":4995,"vw":82.859107},{"c":83.02,"h":83.02,"l":82.9,"n":221,"o":82.9,"t":"2026-10-22T16:45:00Z","v":7431,"vw":82.970818},{"c":83.06,"h":83.105,"l":83.025,"n":189,"o":83.05,"t":"2026-10-22T16:50:00Z","v":5471,"vw":83.065185},{"c":83.065,"h":83.11,"l":83.035,"n":97,"o":83.095,"t":"2026-10-22T16:55:00Z","v":2855,"vw":83.074326},{"c":82.98,"h":83.065,"l":82.94,"n":111,"o":83.065,"t":"2026-10-22T17:00:00Z","v":3110,"vw":83.004523},{"c":82.98,"h":82.98,"l":82.91,"n":195,"o":82.975,"t":"2026-10-22T17:05:00Z","v":4178,"vw":82.950953},{"c":82.89,"h":82.96,"l":82.89,"n":235,"o":82.955,"t":"2026-10-22T17:10:00Z","v":6894,"vw":82.945395},{"c":82.79,"h":82.9,"l":82.72,"n":215,"o":82.9,"t":"2026-10-22T17:15:00Z","v":8307,"vw":82.815372},{"c":82.84,"h":82.96,"l":82.79,"n":305,"o":82.8,"t":"2026-10-22T17:20:00Z","v":13114,"vw":82.874372},{"c":82.97,"h":83,"l":82.9,"n":165,"o":82.9,"t":"2026-10-22T17:25:00Z","v":3278,"vw":82.950588},{"c":83.155,"h":83.155,"l":83,"n":243,"o":83,"t":"2026-10-22T17:30:00Z","v":5230,"vw":83.083179},{"c":83.08,"h":83.19,"l":83.06,"n":273,"o":83.17,"t":"2026-10-22T17:35:00Z","v":9105,"vw":83.149207},{"c":83.07,"h":83.1,"l":83.07,"n":131,"o":83.07,"t":"2026-10-22T17:40:00Z","v":3703,"vw":83.082198},{"c":83.21,"h":83.25,"l":83.08,"n":329,"o":83.08,"t":"2026-10-22T17:45:00Z","v":10319,"vw":83.134658},{"c":83.14,"h":83.19,"l":83.12,"n":268,"o":83.17,"t":"2026-10-22T17:50:00Z","v":11250,"vw":83.162681},{"c":83.29,"h":83.29,"l":83.2,"n":182,"o":83.21,"t":"2026-10-22T17:55:00Z","v":7689,"vw":83.237355},{"c":83.17,"h":83.29,"l":83.17,"n":157,"o":83.27,"t":"2026-10-22T18:00:00Z","v":5579,"vw":83.254579},{"c":83.195,"h":83.26,"l":83.18,"n":129,"o":83.225,"t":"2026-10-22T18:05:00Z","v":3339,"vw":83.207606},{"c":83.47,"h":83.48,"l":83.14,"n":313,"o":83.195,"t":"2026-10-22T18:10:00Z","v":12339,"vw":83.32729},{"c":83.395,"h":83.45,"l":83.37,"n":185,"o":83.45,"t":"2026-10-22T18:15:00Z","v":5887,"vw":83.412063},{"c":83.34,"h":83.485,"l":83.34,"n":285,"o":83.43,"t":"2026-10-22T18:20:00Z","v":9679,"vw":83.428614},{"c":83.37,"h":83.45,"l":83.345,"n":166,"o":83.345,"t":"2026-10-22T18:25:00Z","v":5077,"vw":83.402341},{"c":83.64,"h":83.75,"l":83.375,"n":623,"o":83.38,"t":"2026-10-22T18:30:00Z","v":42193,"vw":83.646437},{"c":83.5259,"h":83.64,"l":83.49,"n":335,"o":83.64,"t":"2026-10-22T18:35:00Z","v":14243,"vw":83.580405},{"c":83.505,"h":83.6,"l":83.5,"n":270,"o":83.57,"t":"2026-10-22T18:40:00Z","v":9406,"vw":83.547904},{"c":83.54,"h":83.575,"l":83.465,"n":390,"o":83.51,"t":"2026-10-22T18:45:00Z","v":11017,"vw":83.51522},{"c":83.56,"h":83.56,"l":83.51,"n":248,"o":83.54,"t":"2026-10-22T18:50:00Z","v":7337,"vw":83.538267},{"c":83.53,"h":83.575,"l":83.5077,"n":127,"o":83.56,"t":"2026-10-22T18:55:00Z","v":3952,"vw":83.546757},{"c":83.53,"h":83.59,"l":83.53,"n":319,"o":83.56,"t":"2026-10-22T19:00:00Z","v":15578,"vw":83.552561},{"c":83.895,"h":83.92,"l":83.56,"n":424,"o":83.56,"t":"2026-10-22T19:05:00Z","v":13127,"vw":83.683438},{"c":83.675,"h":83.9,"l":83.675,"n":391,"o":83.9,"t":"2026-10-22T19:10:00Z","v":12124,"vw":83.796446},{"c":83.535,"h":83.735,"l":83.535,"n":349,"o":83.67,"t":"2026-10-22T19:15:00Z","v":16517,"vw":83.636422},{"c":83.575,"h":83.68,"l":83.54,"n":299,"o":83.5401,"t":"2026-10-22T19:20:00Z","v":13145,"vw":83.615001},{"c":83.545,"h":83.6,"l":83.51,"n":424,"o":83.575,"t":"2026-10-22T19:25:00Z","v":16004,"vw":83.544162},{"c":83.745,"h":83.75,"l":83.52,"n":431,"o":83.545,"t":"2026-10-22T19:30:00Z","v":16916,"vw":83.616962},{"c":83.6925,"h":83.745,"l":83.62,"n":447,"o":83.745,"t":"2026-10-22T19:35:00Z","v":20181,"vw":83.699255},{"c":83.78,"h":83.81,"l":83.69,"n":472,"o":83.69,"t":"2026-10-22T19:40:00Z","v":18830,"vw":83.761429},{"c":83.75,"h":83.82,"l":83.695,"n":588,"o":83.8,"t":"2026-10-22T19:45:00Z","v":24580,"vw":83.76957},{"c":83.785,"h":83.97,"l":83.71,"n":836,"o":83.77,"t":"2026-10-22T19:50:00Z","v":38724,"vw":83.828416},{"c":83.685,"h":83.86,"l":83.67,"n":2373,"o":83.785,"t":"2026-10-22T19:55:00Z","v":144774,"vw":83.755167},{"c":83.69,"h":83.7,"l":83.69,"n":49,"o":83.7,"t":"2026-10-22T20:00:00Z","v":242360,"vw":83.690004},{"c":83.41,"h":83.41,"l":83.41,"n":2,"o":83.41,"t":"2026-10-22T20:55:00Z","v":108,"vw":83.41}],"history":[{"c":76.04,"h":76.575,"l":75.67,"n":13693,"o":75.69,"t":"2024-10-21T04:00:00Z","v":630351,"vw":76.134485},{"c":75.94,"h":76.26,"l":75.31,"n":16362,"o":75.88,"t":"2024-10-22T04:00:00Z","v":983828,"vw":75.897689},{"c":76.76,"h":76.93,"l":75.22,"n":14575,"o":75.73,"t":"2024-10-23T04:00:00Z","v":679202,"vw":76.601188},{"c":75.12,"h":76.97,"l":75.08,"n":18750,"o":76.84,"t":"2024-10-24T04:00:00Z","v":943256,"vw":75.49288},{"c":75.4,"h":75.98,"l":74.94,"n":18187,"o":75.3,"t":"2024-10-25T04:00:00Z","v":801841,"vw":75.348589},{"c":76.23,"h":76.67,"l":75.57,"n":14744,"o":75.57,"t":"2024-10-28T04:00:00Z","v":647780,"vw":76.279966},{"c":76.46,"h":76.66,"l":75.745,"n":17813,"o":75.9,"t":"2024-10-29T04:00:00Z","v":875514,"vw":76.375085},{"c":76.21,"h":77.05,"l":75.88,"n":18476,"o":76.54,"t":"2024-10-30T04:00:00Z","v":1065715,"vw":76.471272},{"c":81.65,"h":81.94,"l":78.83,"n":32882,"o":80.93,"t":"2024-10-31T04:00:00Z","v":2134556,"vw":80.987455},{"c":81.62,"h":83.24,"l":81.305,"n":27503,"o":82.66,"t":"2024-11-01T04:00:00Z","v":1451994,"vw":82.072991},{"c":82.17,"h":83.26,"l":81.425,"n":19005,"o":81.62,"t":"2024-11-04T05:00:00Z","v":1006560,"vw":82.472805},{"c":83.72,"h":83.94,"l":81.895,"n":17269,"o":81.93,"t":"2024-11-05T05:00:00Z","v":941651,"vw":83.384494},{"c":87,"h":87.03,"l":84.84,"n":25442,"o":86.03,"t":"2024-11-06T05:00:00Z","v":1288275,"vw":86.25069},{"c":85.96,"h":87,"l":85.07,"n":16280,"o":86.79,"t":"2024-11-07T05:00:00Z","v":855206,"vw":85.865607},{"c":86.94,"h":87.115,"l":85.46,"n":15675,"o":85.46,"t":"2024-11-08T05:00:00Z","v":740575,"vw":86.792877},{"c":86.51,"h":88.32,"l":86.48,"n":17235,"o":87.62,"t":"2024-11-11T05:00:00Z","v":851182,"vw":86.959657},{"c":86.17,"h":86.87,"l":86.1,"n":16449,"o":86.61,"t":"2024-11-12T05:00:00Z","v":824066,"vw":86.295294},{"c":85.12,"h":86.15,"l":84.41,"n":20279,"o":85.83,"t":"2024-11-13T05:00:00Z","v":1163818,"vw":85.012923},{"c":84.09,"h":85.53,"l":83.94,"n":18466,"o":85.31,"t":"2024-11-14T05:00:00Z","v":907151,"vw":84.311568},{"c":84.06,"h":84.244,"l":83.16,"n":19382,"o":84,"t":"2024-11-15T05:00:00Z","v":1038515,"vw":83.800206},{"c":86.1,"h":86.27,"l":83.515,"n":20124,"o":83.87,"t":"2024-11-18T05:00:00Z","v":1057489,"vw":85.792304},{"c":85.94,"h":86.24,"l":84.87,"n":15386,"o":85.39,"t":"2024-11-19T05:00:00Z","v":763226,"vw":85.833188},{"c":85.42,"h":86.095,"l":84.95,"n":15238,"o":86.07,"t":"2024-11-20T05:00:00Z","v":1529050,"vw":85.475467},{"c":86.13,"h":86.42,"l":84.69,"n":12571,"o":85.13,"t":"2024-11-21T05:00:00Z","v":607158,"vw":85.976217},{"c":87.24,"h":87.97,"l":86.56,"n":14314,"o":86.78,"t":"2024-11-22T05:00:00Z","v":721204,"vw":87.291463},{"c":88.58,"h":89.305,"l":87.525,"n":18795,"o":87.54,"t":"2024-11-25T05:00:00Z","v":1182585,"vw":88.625347},{"c":88.29,"h":88.69,"l":87.695,"n":12874,"o":88.69,"t":"2024-11-26T05:00:00Z","v":1463448,"vw":88.236378},{"c":88.6,"h":89.2,"l":88.46,"n":8918,"o":88.59,"t":"2024-11-27T05:00:00Z","v":517483,"vw":88.677506},{"c":88.59,"h":89.37,"l":88.52,"n":5456,"o":88.99,"t":"2024-11-29T05:00:00Z","v":375026,"vw":88.790384},{"c":88.14,"h":88.91,"l":87.59,"n":15093,"o":88.91,"t":"2024-12-02T05:00:00Z","v":924984,"vw":88.054342},{"c":87.95,"h":88.26,"l":87.18,"n":17550,"o":88.17,"t":"2024-12-03T05:00:00Z","v":712828,"vw":87.788295},{"c":87.7,"h":88.025,"l":87.025,"n":11157,"o":87.39,"t":"2024-12-04T05:00:00Z","v":677129,"vw":87.63076},{"c":87.01,"h":88.07,"l":86.86,"n":13468,"o":87.46,"t":"2024-12-05T05:00:00Z","v":846367,"vw":87.237467},{"c":86.55,"h":87.45,"l":85.99,"n":13787,"o":87.31,"t":"2024-12-06T05:00:00Z","v":726000,"vw":86.422409},{"c":86.39,"h":86.83,"l":85.88,"n":14916,"o":86.42,"t":"2024-12-09T05:00:00Z","v":826920,"vw":86.456584},{"c":85.73,"h":86.33,"l":84.995,"n":16173,"o":86.33,"t":"2024-12-10T05:00:00Z","v":765600,"vw":85.672078},{"c":85.95,"h":86.4,"l":85.265,"n":12881,"o":86.04,"t":"2024-12-11T05:00:00Z","v":974669,"vw":85.943561},{"c":86.23,"h":86.54,"l":85.7,"n":10626,"o":85.7,"t":"2024-12-12T05:00:00Z","v":461928,"vw":86.257155},{"c":85.86,"h":86.24,"l":84.9,"n":12546,"o":85.95,"t":"2024-12-13T05:00:00Z","v":702132,"vw":85.560047},{"c":85.56,"h":86.83,"l":85.41,"n":14229,"o":85.86,"t":"2024-12-16T05:00:00Z","v":863554,"vw":85.788553},{"c":85.12,"h":85.88,"l":84.6,"n":15503,"o":84.79,"t":"2024-12-17T05:00:00Z","v":1245901,"vw":85.24087},{"c":82.24,"h":85.2,"l":82.24,"n":18436,"o":84.73,"t":"2024-12-18T05:00:00Z","v":1035669,"vw":83.263807},{"c":82.52,"h":83.35,"l":82.13,"n":13181,"o":82.59,"t":"2024-12-19T05:00:00Z","v":687084,"vw":82.615757},{"c":81.61,"h":83.12,"l":81.4075,"n":21704,"o":82.66,"t":"2024-12-20T05:00:00Z","v":2376213,"vw":81.865848},{"c":80.55,"h":81.31,"l":80.34,"n":15591,"o":81.1,"t":"2024-12-23T05:00:00Z","v":1238842,"vw":80.61437},{"c":80.82,"h":80.89,"l":80.31,"n":6115,"o":80.47,"t":"2024-12-24T05:00:00Z","v":281593,"vw":80.692498},{"c":81.01,"h":81.25,"l":80.47,"n":9784,"o":80.79,"t":"2024-12-26T05:00:00Z","v":529989,"vw":80.942699},{"c":80.76,"h":81.62,"l":80.35,"n":9257,"o":80.83,"t":"2024-12-27T05:00:00Z","v":404391,"vw":80.80282},{"c":79.82,"h":80.58,"l":79.6,"n":12191,"o":80.15,"t":"2024-12-30T05:00:00Z","v":611938,"vw":79.967841},{"c":79.82,"h":80.48,"l":79.745,"n":11392,"o":80.1,"t":"2024-12-31T05:00:00Z","v":744105,"vw":79.946899},{"c":77.44,"h":80.52,"l":77.15,"n":22956,"o":79.72,"t":"2025-01-02T05:00:00Z","v":1646236,"vw":78.27251},{"c":77.72,"h":78.1,"l":76.9,"n":15010,"o":77.6,"t":"2025-01-03T05:00:00Z","v":837293,"vw":77.78116},{"c":77.36,"h":78.4,"l":76.86,"n":16176,"o":77.48,"t":"2025-01-06T05:00:00Z","v":833514,"vw":77.481342},{"c":78.11,"h":78.34,"l":77.45,"n":16699,"o":77.56,"t":"2025-01-07T05:00:00Z","v":928722,"vw":77.938162},{"c":78.55,"h":78.83,"l":77.21,"n":13358,"o":77.89,"t":"2025-01-08T05:00:00Z","v":792150,"vw":78.31465},{"c":76.52,"h":78.245,"l":76.43,"n":13667,"o":77.81,"t":"2025-01-10T05:00:00Z","v":803364,"vw":76.820675},{"c":77.22,"h":77.4,"l":75.99,"n":13744,"o":76.06,"t":"2025-01-13T05:00:00Z","v":889324,"vw":76.973404},{"c":76.86,"h":77.56,"l":76.43,"n":14579,"o":77.17,"t":"2025-01-14T05:00:00Z","v":717740,"vw":76.833101},{"c":76.59,"h":77.95,"l":75.47,"n":15225,"o":77.95,"t":"2025-01-15T05:00:00Z","v":1061526,"vw":76.417396},{"c":76.69,"h":76.85,"l":75.76,"n":12303,"o":76.48,"t":"2025-01-16T05:00:00Z","v":717766,"vw":76.429455},{"c":76.93,"h":77.36,"l":76.53,"n":12304,"o":76.53,"t":"2025-01-17T05:00:00Z","v":670726,"vw":76.902868},{"c":77.78,"h":78.09,"l":76.81,"n":16827,"o":77.03,"t":"2025-01-21T05:00:00Z","v":1392520,"vw":77.720744},{"c":77.03,"h":77.675,"l":76.505,"n":15637,"o":77.56,"t":"2025-01-22T05:00:00Z","v":1125234,"vw":77.018653},{"c":77.49,"h":77.78,"l":76.505,"n":17151,"o":77.01,"t":"2025-01-23T05:00:00Z","v":1170312,"vw":77.334099},{"c":77.82,"h":78.3,"l":76.9798,"n":14682,"o":77.19,"t":"2025-01-24T05:00:00Z","v":860891,"vw":77.690856},{"c":80.36,"h":80.38,"l":77.335,"n":19625,"o":77.45,"t":"2025-01-27T05:00:00Z","v":1254125,"vw":79.491433},{"c":80.83,"h":81.48,"l":79.3036,"n":24235,"o":79.9,"t":"2025-01-28T05:00:00Z","v":1555574,"vw":80.832039},{"c":81.01,"h":81.53,"l":80.15,"n":18652,"o":80.84,"t":"2025-01-29T05:00:00Z","v":941818,"vw":81.109163},{"c":78.76,"h":81.37,"l":78.57,"n":23919,"o":81.37,"t":"2025-01-30T05:00:00Z","v":1289824,"vw":79.462091},{"c":78.12,"h":79.525,"l":78.03,"n":19534,"o":78.43,"t":"2025-01-31T05:00:00Z","v":1263523,"vw":78.457402},{"c":77.5,"h":77.8389,"l":75.6,"n":20700,"o":76.81,"t":"2025-02-03T05:00:00Z","v":1485116,"vw":77.208846},{"c":77.72,"h":78.31,"l":76.82,"n":18130,"o":76.93,"t":"2025-02-04T05:00:00Z","v":1023696,"vw":77.798877},{"c":77.1,"h":77.975,"l":76.41,"n":14144,"o":77.93,"t":"2025-02-05T05:00:00Z","v":684105,"vw":77.073972},{"c":76.87,"h":77.51,"l":75.89,"n":20667,"o":77.51,"t":"2025-02-06T05:00:00Z","v":1312546,"vw":76.639454},{"c":76.34,"h":77.176,"l":75.9,"n":16333,"o":76.92,"t":"2025-02-07T05:00:00Z","v":910544,"vw":76.377704},{"c":76.15,"h":77.25,"l":75.86,"n":24548,"o":76.51,"t":"2025-02-10T05:00:00Z","v":1638327,"vw":76.441062},{"c":77.35,"h":77.41,"l":74.27,"n":27860,"o":75.64,"t":"2025-02-11T05:00:00Z","v":1830216,"vw":76.517204},{"c":75.99,"h":77.39,"l":75.71,"n":26046,"o":76.69,"t":"2025-02-12T05:00:00Z","v":1931674,"vw":76.243113},{"c":81.48,"h":83.78,"l":80.77,"n":41587,"o":82,"t":"2025-02-13T05:00:00Z","v":3100457,"vw":82.135169},{"c":77.07,"h":80.89,"l":76.96,"n":36176,"o":80.06,"t":"2025-02-14T05:00:00Z","v":2068950,"vw":77.770051},{"c":77.77,"h":78.02,"l":76.475,"n":23137,"o":76.74,"t":"2025-02-18T05:00:00Z","v":1403567,"vw":77.354017},{"c":78.89,"h":79.475,"l":77.67,"n":18892,"o":77.67,"t":"2025-02-19T05:00:00Z","v":1378528,"vw":78.922411},{"c":78.65,"h":79.2045,"l":77.875,"n":20068,"o":78.53,"t":"2025-02-20T05:00:00Z","v":1125624,"vw":78.594895},{"c":78.91,"h":79.68,"l":78.39,"n":19348,"o":78.92,"t":"2025-02-21T05:00:00Z","v":1274148,"vw":78.959685},{"c":79.7,"h":80.46,"l":78.83,"n":16858,"o":78.98,"t":"2025-02-24T05:00:00Z","v":1226922,"vw":79.868043},{"c":80.77,"h":81.61,"l":80.06,"n":21310,"o":80.17,"t":"2025-02-25T05:00:00Z","v":1374159,"vw":80.89232},{"c":80.85,"h":81.46,"l":80.22,"n":20841,"o":80.22,"t":"2025-02-26T05:00:00Z","v":1253721,"vw":80.856925},{"c":80.48,"h":80.82,"l":79.8,"n":15887,"o":80.05,"t":"2025-02-27T05:00:00Z","v":864648,"vw":80.443328},{"c":81,"h":81.22,"l":79.88,"n":19143,"o":80.69,"t":"2025-02-28T05:00:00Z","v":1157988,"vw":80.76722},{"c":80.01,"h":81.63,"l":79.52,"n":23716,"o":81,"t":"2025-03-03T05:00:00Z","v":1176991,"vw":80.152249},{"c":79.17,"h":80.145,"l":78.53,"n":19432,"o":79.54,"t":"2025-03-04T05:00:00Z","v":1749498,"vw":79.262033},{"c":79.17,"h":79.65,"l":78.23,"n":16207,"o":79,"t":"2025-03-05T05:00:00Z","v":1264332,"vw":79.088836},{"c":79.88,"h":80.089,"l":78.33,"n":15786,"o":78.64,"t":"2025-03-06T05:00:00Z","v":909387,"vw":79.617039},{"c":80.86,"h":81.82,"l":79.525,"n":17866,"o":79.68,"t":"2025-03-07T05:00:00Z","v":1132155,"vw":81.022184},{"c":84.16,"h":85,"l":80.71,"n":31296,"o":80.71,"t":"2025-03-10T04:00:00Z","v":2608686,"vw":84.289528},{"c":79.97,"h":84,"l":79.93,"n":28673,"o":83.77,"t":"2025-03-11T04:00:00Z","v":1679066,"vw":81.205569},{"c":78.38,"h":80.185,"l":78.23,"n":18685,"o":79.41,"t":"2025-03-12T04:00:00Z","v":967214,"vw":78.684265},{"c":78.61,"h":79.18,"l":77.7,"n":19170,"o":77.7,"t":"2025-03-13T04:00:00Z","v":958522,"vw":78.602907},{"c":78.55,"h":79.57,"l":78.04,"n":16674,"o":78.39,"t":"2025-03-14T04:00:00Z","v":842715,"vw":78.559896},{"c":79.25,"h":79.73,"l":78.39,"n":16971,"o":78.39,"t":"2025-03-17T04:00:00Z","v":1161092,"vw":79.269855},{"c":79.07,"h":79.69,"l":79.01,"n":15246,"o":79.41,"t":"2025-03-18T04:00:00Z","v":922288,"vw":79.195026},{"c":79.28,"h":79.89,"l":78.795,"n":14576,"o":79.06,"t":"2025-03-19T04:00:00Z","v":962609,"vw":79.285176},{"c":78.78,"h":79.435,"l":78.49,"n":15726,"o":78.91,"t":"2025-03-20T04:00:00Z","v":898893,"vw":78.894735},{"c":77.97,"h":78.97,"l":77.86,"n":12672,"o":78.5,"t":"2025-03-21T04:00:00Z","v":1164293,"vw":78.130087},{"c":79.25,"h":79.4,"l":78.23,"n":15361,"o":78.23,"t":"2025-03-24T04:00:00Z","v":1102536,"vw":79.156385},{"c":78.6,"h":79.42,"l":77.91,"n":15534,"o":79.21,"t":"2025-03-25T04:00:00Z","v":850830,"vw":78.691615},{"c":79.97,"h":80.735,"l":78.875,"n":18185,"o":78.95,"t":"2025-03-26T04:00:00Z","v":1063341,"vw":79.998473},{"c":80.2,"h":80.45,"l":79.44,"n":14929,"o":80.04,"t":"2025-03-27T04:00:00Z","v":855496,"vw":80.020229},{"c":79.79,"h":80.38,"l":79.43,"n":18584,"o":79.99,"t":"2025-03-28T04:00:00Z","v":1039908,"vw":79.89028},{"c":80.2,"h":80.83,"l":79.12,"n":22219,"o":79.58,"t":"2025-03-31T04:00:00Z","v":1662680,"vw":80.179367},{"c":80.88,"h":81.04,"l":79.67,"n":18773,"o":80.28,"t":"2025-04-01T04:00:00Z","v":1092419,"vw":80.686009},{"c":81.56,"h":81.72,"l":80.38,"n":15071,"o":80.61,"t":"2025-04-02T04:00:00Z","v":869660,"vw":81.332523},{"c":81.38,"h":81.99,"l":80.86,"n":26352,"o":81.6,"t":"2025-04-03T04:00:00Z","v":1533358,"vw":81.490157},{"c":77.08,"h":79.79,"l":76.92,"n":37971,"o":79.27,"t":"2025-04-04T04:00:00Z","v":2006482,"vw":77.922759},{"c":75.08,"h":77.27,"l":73.71,"n":43111,"o":75,"t":"2025-04-07T04:00:00Z","v":2694888,"vw":74.940091},{"c":73.58,"h":77.805,"l":72.74,"n":34742,"o":76.65,"t":"2025-04-08T04:00:00Z","v":1710920,"vw":75.003848},{"c":75.07,"h":75.96,"l":71.75,"n":25686,"o":72.91,"t":"2025-04-09T04:00:00Z","v":1657225,"vw":74.325915},{"c":75.13,"h":75.475,"l":72.42,"n":28023,"o":74.96,"t":"2025-04-10T04:00:00Z","v":1522528,"vw":74.302015},{"c":78.14,"h":78.18,"l":74.66,"n":29270,"o":75.63,"t":"2025-04-11T04:00:00Z","v":1950205,"vw":76.967397},{"c":78.88,"h":79.31,"l":77.92,"n":24058,"o":78.81,"t":"2025-04-14T04:00:00Z","v":1333946,"vw":78.800371},{"c":78.03,"h":78.965,"l":77.8,"n":18265,"o":78.96,"t":"2025-04-15T04:00:00Z","v":1110131,"vw":78.196942},{"c":76.65,"h":78.58,"l":76.275,"n":21479,"o":78.58,"t":"2025-04-16T04:00:00Z","v":980013,"vw":77.036469},{"c":77.59,"h":77.94,"l":77.18,"n":17219,"o":77.3,"t":"2025-04-17T04:00:00Z","v":875110,"vw":77.616964},{"c":76.59,"h":77.71,"l":75.79,"n":21112,"o":77.23,"t":"2025-04-21T04:00:00Z","v":899144,"vw":76.495685},{"c":79.47,"h":79.57,"l":77.03,"n":19291,"o":77.03,"t":"2025-04-22T04:00:00Z","v":1090349,"vw":78.99858},{"c":80.34,"h":81.6,"l":79.84,"n":23002,"o":80.21,"t":"2025-04-23T04:00:00Z","v":1308385,"vw":80.427558},{"c":78.95,"h":80.45,"l":78.84,"n":21751,"o":80.12,"t":"2025-04-24T04:00:00Z","v":1242910,"vw":79.096691},{"c":78.42,"h":79.14,"l":77.64,"n":21758,"o":78.95,"t":"2025-04-25T04:00:00Z","v":1101696,"vw":78.22198},{"c":79.7,"h":79.8,"l":78.65,"n":20998,"o":78.65,"t":"2025-04-28T04:00:00Z","v":1048754,"vw":79.351094},{"c":80.1,"h":80.34,"l":79.1071,"n":17106,"o":79.21,"t":"2025-04-29T04:00:00Z","v":866095,"vw":79.985381},{"c":79.9,"h":80.035,"l":78.475,"n":26031,"o":79.84,"t":"2025-04-30T04:00:00Z","v":1656248,"vw":79.601339},{"c":76.64,"h":79.2099,"l":74.675,"n":41736,"o":77.58,"t":"2025-05-01T04:00:00Z","v":2877982,"vw":76.368417},{"c":76.55,"h":78.14,"l":75.73,"n":33757,"o":77.07,"t":"2025-05-02T04:00:00Z","v":2261985,"vw":76.459518},{"c":75.18,"h":76.425,"l":75.09,"n":25469,"o":76.07,"t":"2025-05-05T04:00:00Z","v":1549827,"vw":75.426323},{"c":76.82,"h":77.015,"l":74.14,"n":22588,"o":75.05,"t":"2025-05-06T04:00:00Z","v":1602305,"vw":76.28772},{"c":76.07,"h":77.345,"l":75.71,"n":22802,"o":77.14,"t":"2025-05-07T04:00:00Z","v":1217948,"vw":76.261464},{"c":75.5,"h":76.77,"l":75.48,"n":17587,"o":76.21,"t":"2025-05-08T04:00:00Z","v":961729,"vw":75.916318},{"c":75.87,"h":76.09,"l":75.34,"n":17047,"o":75.34,"t":"2025-05-09T04:00:00Z","v":1045572,"vw":75.778627},{"c":76.56,"h":76.995,"l":75.86,"n":23357,"o":76.4,"t":"2025-05-12T04:00:00Z","v":1184524,"vw":76.441059},{"c":75.82,"h":76.93,"l":75.69,"n":18794,"o":76.7,"t":"2025-05-13T04:00:00Z","v":1070247,"vw":76.07495},{"c":75.3,"h":75.83,"l":74.31,"n":17823,"o":75.61,"t":"2025-05-14T04:00:00Z","v":1009900,"vw":75.184294},{"c":76.95,"h":77.13,"l":75.34,"n":25563,"o":75.41,"t":"2025-05-15T04:00:00Z","v":1443939,"vw":76.772089},{"c":78.47,"h":78.88,"l":76.86,"n":21791,"o":77.11,"t":"2025-05-16T04:00:00Z","v":1249341,"vw":78.438619},{"c":78.15,"h":78.47,"l":77.25,"n":18515,"o":77.98,"t":"2025-05-19T04:00:00Z","v":944013,"vw":77.927403},{"c":77.65,"h":78.43,"l":77.495,"n":15816,"o":78.1,"t":"2025-05-20T04:00:00Z","v":842895,"vw":77.827022},{"c":77.45,"h":78.37,"l":77.16,"n":23824,"o":77.46,"t":"2025-05-21T04:00:00Z","v":1428549,"vw":77.616729},{"c":76.59,"h":77.79,"l":75.94,"n":24631,"o":77.37,"t":"2025-05-22T04:00:00Z","v":1304216,"vw":76.55744},{"c":76.78,"h":76.86,"l":75.74,"n":16158,"o":76.18,"t":"2025-05-23T04:00:00Z","v":947963,"vw":76.554992},{"c":77.66,"h":77.735,"l":76.51,"n":20839,"o":77.27,"t":"2025-05-27T04:00:00Z","v":1122865,"vw":77.349711},{"c":77.05,"h":77.7,"l":76.74,"n":17194,"o":77.3,"t":"2025-05-28T04:00:00Z","v":952012,"vw":77.134544},{"c":77.43,"h":77.78,"l":76.71,"n":15797,"o":76.91,"t":"2025-05-29T04:00:00Z","v":824874,"vw":77.366866},{"c":78,"h":78.335,"l":77.125,"n":14225,"o":77.35,"t":"2025-05-30T04:00:00Z","v":879907,"vw":77.89762},{"c":77.84,"h":77.85,"l":76.52,"n":18788,"o":76.96,"t":"2025-06-02T04:00:00Z","v":997119,"vw":77.518363},{"c":78.17,"h":78.35,"l":76.945,"n":17775,"o":77.13,"t":"2025-06-03T04:00:00Z","v":1546822,"vw":77.957826},{"c":78.06,"h":78.61,"l":77.81,"n":19240,"o":78.3,"t":"2025-06-04T04:00:00Z","v":1134530,"vw":78.173716},{"c":78.23,"h":78.66,"l":77.8,"n":19075,"o":78.18,"t":"2025-06-05T04:00:00Z","v":782810,"vw":78.28175},{"c":79.24,"h":79.29,"l":78.7,"n":19691,"o":78.71,"t":"2025-06-06T04:00:00Z","v":818348,"vw":79.041576},{"c":79.83,"h":80.43,"l":78.75,"n":27211,"o":79.05,"t":"2025-06-09T04:00:00Z","v":1013709,"vw":79.79468},{"c":79.78,"h":80.31,"l":79.47,"n":16559,"o":80.01,"t":"2025-06-10T04:00:00Z","v":828310,"vw":79.878423},{"c":79.43,"h":80.325,"l":79.15,"n":18850,"o":79.78,"t":"2025-06-11T04:00:00Z","v":862640,"vw":79.626905},{"c":80.15,"h":80.17,"l":78.94,"n":19407,"o":79.23,"t":"2025-06-12T04:00:00Z","v":861856,"vw":79.873966},{"c":78.48,"h":79.66,"l":78.37,"n":20388,"o":79.29,"t":"2025-06-13T04:00:00Z","v":1075002,"vw":78.762015},{"c":78.31,"h":79.28,"l":78.13,"n":16889,"o":78.91,"t":"2025-06-16T04:00:00Z","v":652143,"vw":78.473741},{"c":77.9,"h":77.995,"l":77,"n":15465,"o":77.995,"t":"2025-06-17T04:00:00Z","v":723807,"vw":77.794353},{"c":78.3,"h":78.48,"l":77.37,"n":17359,"o":77.63,"t":"2025-06-18T04:00:00Z","v":854038,"vw":78.228657},{"c":78.57,"h":78.745,"l":77.9601,"n":16277,"o":78.4,"t":"2025-06-20T04:00:00Z","v":1227850,"vw":78.479833},{"c":79.44,"h":79.56,"l":78.505,"n":14678,"o":78.76,"t":"2025-06-23T04:00:00Z","v":664645,"vw":79.219595},{"c":79.6,"h":79.84,"l":78.86,"n":13636,"o":79.37,"t":"2025-06-24T04:00:00Z","v":697603,"vw":79.48473},{"c":79.76,"h":79.9,"l":78.62,"n":20911,"o":79.37,"t":"2025-06-25T04:00:00Z","v":1104568,"vw":79.582944},{"c":81.26,"h":81.31,"l":79.705,"n":19166,"o":80,"t":"2025-06-26T04:00:00Z","v":955724,"vw":80.839161},{"c":81.65,"h":81.95,"l":80.91,"n":18985,"o":81.36,"t":"2025-06-27T04:00:00Z","v":1165240,"vw":81.563279},{"c":81.4,"h":81.65,"l":80.84,"n":16581,"o":81.4,"t":"2025-06-30T04:00:00Z","v":797453,"vw":81.324315},{"c":82.16,"h":83.04,"l":81.14,"n":21516,"o":81.38,"t":"2025-07-01T04:00:00Z","v":1009226,"vw":82.258814},{"c":82.18,"h":82.38,"l":81.43,"n":18238,"o":82.09,"t":"2025-07-02T04:00:00Z","v":922596,"vw":82.082893},{"c":81.78,"h":82.21,"l":81.05,"n":11774,"o":82.18,"t":"2025-07-03T04:00:00Z","v":503168,"vw":81.654026},{"c":81.89,"h":82.6199,"l":81.44,"n":15247,"o":81.7,"t":"2025-07-07T04:00:00Z","v":683900,"vw":81.935889},{"c":82.22,"h":82.59,"l":81.58,"n":14209,"o":81.58,"t":"2025-07-08T04:00:00Z","v":653077,"vw":82.236071},{"c":81.66,"h":82.37,"l":81.401,"n":12080,"o":82.14,"t":"2025-07-09T04:00:00Z","v":545297,"vw":81.746605},{"c":80.75,"h":82.02,"l":80.705,"n":18582,"o":81.23,"t":"2025-07-10T04:00:00Z","v":851304,"vw":81.024798},{"c":80.77,"h":81.22,"l":80.235,"n":14475,"o":80.66,"t":"2025-07-11T04:00:00Z","v":625042,"vw":80.718461},{"c":80.41,"h":80.605,"l":78.83,"n":21039,"o":80.22,"t":"2025-07-14T04:00:00Z","v":915818,"vw":79.999992},{"c":78.56,"h":80.59,"l":78.54,"n":14950,"o":80.24,"t":"2025-07-15T04:00:00Z","v":734537,"vw":79.097079},{"c":80.38,"h":80.43,"l":78.58,"n":18939,"o":78.58,"t":"2025-07-16T04:00:00Z","v":884857,"vw":79.887934},{"c":79.86,"h":80.82,"l":78.885,"n":18137,"o":80.38,"t":"2025-07-17T04:00:00Z","v":1028711,"vw":79.852286},{"c":79.83,"h":80.62,"l":79.32,"n":19472,"o":80.03,"t":"2025-07-18T04:00:00Z","v":894135,"vw":79.808541},{"c":77.02,"h":79.915,"l":77,"n":28654,"o":79.76,"t":"2025-07-21T04:00:00Z","v":1332210,"vw":77.74093},{"c":78.14,"h":78.65,"l":77.29,"n":24228,"o":77.29,"t":"2025-07-22T04:00:00Z","v":1357277,"vw":78.066468},{"c":76.79,"h":78.145,"l":76.55,"n":31361,"o":78.02,"t":"2025-07-23T04:00:00Z","v":2018184,"vw":77.015157},{"c":76.22,"h":77.14,"l":75.635,"n":32393,"o":76.88,"t":"2025-07-24T04:00:00Z","v":1716750,"vw":76.129607},{"c":76.02,"h":77.2,"l":75.61,"n":20606,"o":76.73,"t":"2025-07-25T04:00:00Z","v":1137063,"vw":75.986969},{"c":76.14,"h":76.69,"l":75.905,"n":22228,"o":76.09,"t":"2025-07-28T04:00:00Z","v":1019052,"vw":76.248112},{"c":76.1,"h":76.36,"l":75.755,"n":18081,"o":76.32,"t":"2025-07-29T04:00:00Z","v":918415,"vw":76.041405},{"c":75.63,"h":76.44,"l":75.05,"n":29478,"o":75.68,"t":"2025-07-30T04:00:00Z","v":1753760,"vw":75.833508},{"c":76.31,"h":78.445,"l":75.62,"n":34517,"o":76.63,"t":"2025-07-31T04:00:00Z","v":1990689,"vw":77.158275},{"c":77.83,"h":78.38,"l":76.22,"n":31638,"o":77.01,"t":"2025-08-01T04:00:00Z","v":1759317,"vw":77.360066},{"c":78.45,"h":79.34,"l":77.66,"n":20350,"o":77.82,"t":"2025-08-04T04:00:00Z","v":994255,"vw":78.572283},{"c":78.77,"h":79.13,"l":78.01,"n":20005,"o":78.35,"t":"2025-08-05T04:00:00Z","v":894599,"vw":78.648331},{"c":79.14,"h":79.76,"l":78.435,"n":16184,"o":78.67,"t":"2025-08-06T04:00:00Z","v":832966,"vw":79.165328},{"c":79.38,"h":80.09,"l":78.48,"n":16773,"o":79.14,"t":"2025-08-07T04:00:00Z","v":878687,"vw":79.266364},{"c":80.52,"h":80.88,"l":79.64,"n":20249,"o":79.93,"t":"2025-08-08T04:00:00Z","v":998603,"vw":80.472335},{"c":80.31,"h":80.98,"l":79.73,"n":21335,"o":80.46,"t":"2025-08-11T04:00:00Z","v":1136281,"vw":80.492147},{"c":80.78,"h":80.935,"l":79.52,"n":17317,"o":80.36,"t":"2025-08-12T04:00:00Z","v":724534,"vw":80.547388},{"c":82.05,"h":82.07,"l":80.49,"n":16257,"o":80.8,"t":"2025-08-13T04:00:00Z","v":676291,"vw":81.779651},{"c":80.67,"h":81.705,"l":80.27,"n":20096,"o":81.4,"t":"2025-08-14T04:00:00Z","v":865973,"vw":80.725201},{"c":80.66,"h":81.01,"l":80.5,"n":10987,"o":80.65,"t":"2025-08-15T04:00:00Z","v":562197,"vw":80.698977},{"c":80.76,"h":81.23,"l":80.44,"n":16117,"o":80.79,"t":"2025-08-18T04:00:00Z","v":738744,"vw":80.732618},{"c":81.68,"h":81.79,"l":80.33,"n":14391,"o":80.33,"t":"2025-08-19T04:00:00Z","v":798337,"vw":81.518848},{"c":80.98,"h":82.21,"l":80.9,"n":16126,"o":81.96,"t":"2025-08-20T04:00:00Z","v":848774,"vw":81.206461},{"c":81.23,"h":81.98,"l":80.765,"n":17825,"o":80.99,"t":"2025-08-21T04:00:00Z","v":817171,"vw":81.400923},{"c":81.5,"h":82.12,"l":81.36,"n":17474,"o":81.68,"t":"2025-08-22T04:00:00Z","v":771902,"vw":81.625893},{"c":79.9,"h":81.26,"l":79.52,"n":19888,"o":81.18,"t":"2025-08-25T04:00:00Z","v":855007,"vw":79.893401},{"c":79.58,"h":80.12,"l":79.19,"n":21273,"o":79.83,"t":"2025-08-26T04:00:00Z","v":1028230,"vw":79.53787},{"c":79.76,"h":80.03,"l":79.34,"n":17693,"o":79.34,"t":"2025-08-27T04:00:00Z","v":843690,"vw":79.736228},{"c":78.93,"h":80.05,"l":78.34,"n":16621,"o":79.49,"t":"2025-08-28T04:00:00Z","v":748533,"vw":78.747134},{"c":79.25,"h":79.38,"l":78.72,"n":16854,"o":79.02,"t":"2025-08-29T04:00:00Z","v":947608,"vw":79.207615},{"c":78.06,"h":79.1,"l":77.7978,"n":18588,"o":78.83,"t":"2025-09-02T04:00:00Z","v":727672,"vw":78.122839},{"c":78.02,"h":78.44,"l":77.56,"n":14919,"o":77.56,"t":"2025-09-03T04:00:00Z","v":700026,"vw":77.992283},{"c":78.61,"h":78.63,"l":77.675,"n":17316,"o":77.98,"t":"2025-09-04T04:00:00Z","v":763807,"vw":78.331809},{"c":77.82,"h":79.24,"l":77.315,"n":19370,"o":78.61,"t":"2025-09-05T04:00:00Z","v":958372,"vw":77.85343},{"c":78.97,"h":79.04,"l":76.85,"n":23112,"o":77.75,"t":"2025-09-08T04:00:00Z","v":1119409,"vw":78.594647},{"c":79.44,"h":79.56,"l":77.76,"n":20195,"o":78.86,"t":"2025-09-09T04:00:00Z","v":924654,"vw":79.149794},{"c":78.15,"h":79.57,"l":77.82,"n":20392,"o":79.07,"t":"2025-09-10T04:00:00Z","v":1214360,"vw":78.258052},{"c":80.91,"h":80.96,"l":77.88,"n":19872,"o":78.35,"t":"2025-09-11T04:00:00Z","v":936562,"vw":80.253461},{"c":80.09,"h":80.685,"l":79.89,"n":15452,"o":80.47,"t":"2025-09-12T04:00:00Z","v":671931,"vw":80.244389},{"c":79.71,"h":80.21,"l":79.44,"n":18964,"o":79.97,"t":"2025-09-15T04:00:00Z","v":799169,"vw":79.775593},{"c":79.82,"h":80.25,"l":78.9,"n":19939,"o":79.81,"t":"2025-09-16T04:00:00Z","v":1180304,"vw":79.67719},{"c":79.72,"h":81.06,"l":79.6,"n":16198,"o":80,"t":"2025-09-17T04:00:00Z","v":692279,"vw":79.983252},{"c":80.54,"h":80.77,"l":79.135,"n":17327,"o":79.37,"t":"2025-09-18T04:00:00Z","v":970872,"vw":80.405362},{"c":80.04,"h":80.72,"l":79.365,"n":22241,"o":80.61,"t":"2025-09-19T04:00:00Z","v":2687667,"vw":79.98394},{"c":81.71,"h":81.79,"l":79.915,"n":18986,"o":80.05,"t":"2025-09-22T04:00:00Z","v":1275939,"vw":81.400191},{"c":81.37,"h":82.73,"l":80.09,"n":16925,"o":81.85,"t":"2025-09-23T04:00:00Z","v":1093114,"vw":81.202873},{"c":81.06,"h":82.225,"l":80.791,"n":18504,"o":81.77,"t":"2025-09-24T04:00:00Z","v":1432021,"vw":81.299578},{"c":80.83,"h":81.72,"l":80.72,"n":12702,"o":81.12,"t":"2025-09-25T04:00:00Z","v":562636,"vw":81.061525},{"c":82.11,"h":82.405,"l":80.65,"n":15048,"o":81.18,"t":"2025-09-26T04:00:00Z","v":685082,"vw":81.94871},{"c":83.25,"h":83.3,"l":81.535,"n":17332,"o":82.12,"t":"2025-09-29T04:00:00Z","v":812378,"vw":83.027856},{"c":83.22,"h":83.91,"l":82.9,"n":18616,"o":83.27,"t":"2025-09-30T04:00:00Z","v":1160505,"vw":83.252729},{"c":82.76,"h":83.31,"l":82.16,"n":21882,"o":82.98,"t":"2025-10-01T04:00:00Z","v":1053832,"vw":82.662092},{"c":83.18,"h":83.65,"l":82.385,"n":19747,"o":82.48,"t":"2025-10-02T04:00:00Z","v":999183,"vw":83.294334},{"c":83.86,"h":84.18,"l":82.89,"n":19177,"o":83.06,"t":"2025-10-03T04:00:00Z","v":908062,"vw":83.747779},{"c":83.61,"h":84,"l":83.2601,"n":21158,"o":83.71,"t":"2025-10-06T04:00:00Z","v":1247848,"vw":83.617318},{"c":83,"h":83.91,"l":82.52,"n":18596,"o":83.51,"t":"2025-10-07T04:00:00Z","v":986473,"vw":83.148171},{"c":82.11,"h":83.895,"l":82,"n":27253,"o":83.57,"t":"2025-10-08T04:00:00Z","v":1563883,"vw":82.439077},{"c":80.59,"h":82.41,"l":80.5,"n":21220,"o":82,"t":"2025-10-09T04:00:00Z","v":942443,"vw":80.958147},{"c":80.83,"h":81.17,"l":79.89,"n":21005,"o":80.62,"t":"2025-10-10T04:00:00Z","v":928461,"vw":80.611281},{"c":81.35,"h":83.04,"l":80.76,"n":20385,"o":80.96,"t":"2025-10-13T04:00:00Z","v":1068264,"vw":81.845745},{"c":82,"h":82.23,"l":80.79,"n":15356,"o":81.1,"t":"2025-10-14T04:00:00Z","v":743531,"vw":81.842873},{"c":82.23,"h":82.46,"l":81.72,"n":15279,"o":81.94,"t":"2025-10-15T04:00:00Z","v":945278,"vw":82.253193},{"c":81.36,"h":82.55,"l":80.955,"n":16513,"o":82.55,"t":"2025-10-16T04:00:00Z","v":789282,"vw":81.442634},{"c":82.29,"h":82.49,"l":81.415,"n":15205,"o":81.73,"t":"2025-10-17T04:00:00Z","v":810558,"vw":82.154241},{"c":81.71,"h":82.465,"l":81.07,"n":16622,"o":82.39,"t":"2025-10-20T04:00:00Z","v":829824,"vw":81.625741},{"c":82.8,"h":83.54,"l":81.55,"n":19362,"o":81.86,"t":"2025-10-21T04:00:00Z","v":997460,"vw":82.862776},{"c":82.21,"h":83.29,"l":82.04,"n":16785,"o":82.96,"t":"2025-10-22T04:00:00Z","v":722635,"vw":82.417016},{"c":81.3,"h":82.46,"l":80.93,"n":18845,"o":82.2,"t":"2025-10-23T04:00:00Z","v":722091,"vw":81.408563},{"c":81.67,"h":81.795,"l":80.96,"n":14632,"o":81.51,"t":"2025-10-24T04:00:00Z","v":588188,"vw":81.554225},{"c":82.15,"h":82.22,"l":81.27,"n":19470,"o":81.47,"t":"2025-10-27T04:00:00Z","v":791977,"vw":81.906516},{"c":80.84,"h":82.05,"l":80.84,"n":19906,"o":81.81,"t":"2025-10-28T04:00:00Z","v":1082907,"vw":81.354203},{"c":80.09,"h":80.59,"l":79.7025,"n":23401,"o":80.34,"t":"2025-10-29T04:00:00Z","v":1399709,"vw":80.139648},{"c":83.77,"h":84.69,"l":77.81,"n":30015,"o":77.81,"t":"2025-10-30T04:00:00Z","v":1450717,"vw":83.569135},{"c":83.51,"h":84.34,"l":82.21,"n":28255,"o":83.75,"t":"2025-10-31T04:00:00Z","v":1772532,"vw":83.28357},{"c":81.43,"h":83.53,"l":79.79,"n":28142,"o":82.88,"t":"2025-11-03T05:00:00Z","v":1479190,"vw":81.091138},{"c":81.62,"h":82.31,"l":81.28,"n":21056,"o":81.64,"t":"2025-11-04T05:00:00Z","v":913232,"vw":81.613259},{"c":81.57,"h":82.52,"l":80.79,"n":22652,"o":81.51,"t":"2025-11-05T05:00:00Z","v":1238866,"vw":81.543926},{"c":80.25,"h":82.01,"l":79.96,"n":22144,"o":81.49,"t":"2025-11-06T05:00:00Z","v":1155211,"vw":80.310878},{"c":80.59,"h":80.83,"l":80.035,"n":18587,"o":80.7,"t":"2025-11-07T05:00:00Z","v":784992,"vw":80.36678},{"c":80.13,"h":80.32,"l":79.16,"n":17172,"o":80.08,"t":"2025-11-10T05:00:00Z","v":867755,"vw":79.876793},{"c":80.74,"h":81.08,"l":80.04,"n":13933,"o":80.44,"t":"2025-11-11T05:00:00Z","v":611937,"vw":80.708249},{"c":80.23,"h":81.25,"l":80.18,"n":12848,"o":80.45,"t":"2025-11-12T05:00:00Z","v":624754,"vw":80.556402},{"c":79.85,"h":80.94,"l":79.575,"n":14901,"o":80.44,"t":"2025-11-13T05:00:00Z","v":527118,"vw":80.128505},{"c":79.67,"h":80.64,"l":79.1,"n":14970,"o":80.14,"t":"2025-11-14T05:00:00Z","v":662852,"vw":79.661772},{"c":79.01,"h":79.65,"l":78.75,"n":25227,"o":79.29,"t":"2025-11-17T05:00:00Z","v":1227733,"vw":79.13022},{"c":79.64,"h":79.695,"l":78.54,"n":17879,"o":78.94,"t":"2025-11-18T05:00:00Z","v":787368,"vw":79.398183},{"c":79.03,"h":79.93,"l":78.69,"n":15659,"o":79.28,"t":"2025-11-19T05:00:00Z","v":765327,"vw":79.047008},{"c":78.49,"h":79.44,"l":78.4,"n":19237,"o":78.9,"t":"2025-11-20T05:00:00Z","v":835177,"vw":78.779991},{"c":79.87,"h":80.79,"l":78.345,"n":15100,"o":79.01,"t":"2025-11-21T05:00:00Z","v":787545,"vw":79.781744},{"c":77.88,"h":79.57,"l":76.635,"n":23606,"o":79.38,"t":"2025-11-24T05:00:00Z","v":1321463,"vw":77.682601},{"c":78.35,"h":78.55,"l":77.5801,"n":16270,"o":78.15,"t":"2025-11-25T05:00:00Z","v":782526,"vw":78.268549},{"c":79.03,"h":79.58,"l":78.22,"n":16370,"o":78.22,"t":"2025-11-26T05:00:00Z","v":648765,"vw":79.121533},{"c":79.43,"h":79.76,"l":78.69,"n":9042,"o":78.91,"t":"2025-11-28T05:00:00Z","v":419727,"vw":79.429178},{"c":78.68,"h":79.81,"l":78.5,"n":18884,"o":79.14,"t":"2025-12-01T05:00:00Z","v":1136369,"vw":79.165399},{"c":77.9,"h":79.36,"l":77.72,"n":16084,"o":78.91,"t":"2025-12-02T05:00:00Z","v":893570,"vw":78.064188},{"c":76.64,"h":78.34,"l":76.45,"n":15645,"o":77.92,"t":"2025-12-03T05:00:00Z","v":676711,"vw":76.971716},{"c":76.02,"h":76.79,"l":75.905,"n":18093,"o":76.24,"t":"2025-12-04T05:00:00Z","v":928368,"vw":76.236092},{"c":75.9,"h":76.23,"l":75.34,"n":21098,"o":75.63,"t":"2025-12-05T05:00:00Z","v":1014160,"vw":75.866735},{"c":77.13,"h":78.805,"l":75.91,"n":26250,"o":76.29,"t":"2025-12-08T05:00:00Z","v":1413399,"vw":77.317224},{"c":76.99,"h":78.0115,"l":76.93,"n":18123,"o":77.1,"t":"2025-12-09T05:00:00Z","v":895191,"vw":77.244774},{"c":77.1,"h":77.54,"l":76.67,"n":16645,"o":77.02,"t":"2025-12-10T05:00:00Z","v":1072030,"vw":77.092558},{"c":79.29,"h":79.555,"l":77.19,"n":16596,"o":77.54,"t":"2025-12-11T05:00:00Z","v":812052,"vw":79.077798},{"c":78.83,"h":80.15,"l":78.595,"n":19090,"o":79.83,"t":"2025-12-12T05:00:00Z","v":1101273,"vw":79.10535},{"c":78.19,"h":79.1599,"l":77.19,"n":20134,"o":78.68,"t":"2025-12-15T05:00:00Z","v":1271931,"vw":77.964396},{"c":78.39,"h":78.895,"l":77.455,"n":16871,"o":78.43,"t":"2025-12-16T05:00:00Z","v":914068,"vw":78.17532},{"c":78.5,"h":80.19,"l":78.19,"n":18917,"o":78.19,"t":"2025-12-17T05:00:00Z","v":1029274,"vw":78.877508},{"c":78.14,"h":79.19,"l":78,"n":13225,"o":78.53,"t":"2025-12-18T05:00:00Z","v":795750,"vw":78.329533},{"c":78.19,"h":78.43,"l":77.88,"n":14965,"o":78.08,"t":"2025-12-19T05:00:00Z","v":1570221,"vw":78.166307},{"c":78.73,"h":79.37,"l":77.77,"n":14903,"o":77.8,"t":"2025-12-22T05:00:00Z","v":668517,"vw":78.829904},{"c":78.35,"h":79.28,"l":78.23,"n":13650,"o":78.82,"t":"2025-12-23T05:00:00Z","v":687217,"vw":78.461406},{"c":78.31,"h":78.62,"l":78.015,"n":6299,"o":78.54,"t":"2025-12-24T05:00:00Z","v":262952,"vw":78.303934},{"c":77.96,"h":78.6482,"l":77.58,"n":9613,"o":78.48,"t":"2025-12-26T05:00:00Z","v":350546,"vw":77.923079},{"c":77.99,"h":78.195,"l":77.33,"n":12590,"o":78.01,"t":"2025-12-29T05:00:00Z","v":496599,"vw":77.897908},{"c":78.27,"h":78.295,"l":77.47,"n":11090,"o":77.83,"t":"2025-12-30T05:00:00Z","v":401373,"vw":78.122702},{"c":77.97,"h":78.77,"l":77.84,"n":12383,"o":78.2,"t":"2025-12-31T05:00:00Z","v":598307,"vw":78.157733},{"c":77.2,"h":78.58,"l":77,"n":17511,"o":77.61,"t":"2026-01-02T05:00:00Z","v":1042035,"vw":77.386022},{"c":78.34,"h":79.16,"l":76.51,"n":19852,"o":76.54,"t":"2026-01-05T05:00:00Z","v":959451,"vw":78.317282},{"c":79.49,"h":79.72,"l":78.11,"n":16163,"o":78.11,"t":"2026-01-06T05:00:00Z","v":826945,"vw":79.333723},{"c":79.19,"h":79.875,"l":78.38,"n":14026,"o":79.79,"t":"2026-01-07T05:00:00Z","v":541301,"vw":79.088792},{"c":79.5,"h":79.95,"l":78.86,"n":13960,"o":78.86,"t":"2026-01-08T05:00:00Z","v":654955,"vw":79.551441},{"c":80.81,"h":81.07,"l":79.33,"n":14603,"o":79.33,"t":"2026-01-09T05:00:00Z","v":914227,"vw":80.445997},{"c":80.93,"h":80.96,"l":80.215,"n":17026,"o":80.91,"t":"2026-01-12T05:00:00Z","v":803415,"vw":80.767822},{"c":79.86,"h":80.635,"l":79.36,"n":16929,"o":80.06,"t":"2026-01-13T05:00:00Z","v":1299482,"vw":79.875707},{"c":80.55,"h":80.79,"l":79.735,"n":19212,"o":79.8,"t":"2026-01-14T05:00:00Z","v":1489853,"vw":80.325336},{"c":82.1,"h":82.5,"l":80.8692,"n":20028,"o":80.88,"t":"2026-01-15T05:00:00Z","v":999353,"vw":81.989873},{"c":82.97,"h":82.99,"l":81.55,"n":14133,"o":81.77,"t":"2026-01-16T05:00:00Z","v":670878,"vw":82.635275},{"c":82.35,"h":83.365,"l":81.66,"n":19166,"o":83.09,"t":"2026-01-20T05:00:00Z","v":908901,"vw":82.454161},{"c":81.71,"h":82.86,"l":80.76,"n":19223,"o":82.62,"t":"2026-01-21T05:00:00Z","v":1398378,"vw":81.916084},{"c":81,"h":82.495,"l":80.87,"n":15062,"o":81.71,"t":"2026-01-22T05:00:00Z","v":644890,"vw":81.250212},{"c":81.18,"h":81.22,"l":80.36,"n":12411,"o":80.64,"t":"2026-01-23T05:00:00Z","v":571076,"vw":80.920493},{"c":80.65,"h":81.71,"l":79.91,"n":14746,"o":81.17,"t":"2026-01-26T05:00:00Z","v":640493,"vw":80.611716},{"c":80.28,"h":81.06,"l":80.13,"n":15999,"o":80.4,"t":"2026-01-27T05:00:00Z","v":902147,"vw":80.46168},{"c":79.82,"h":81.074,"l":79.69,"n":19199,"o":80.44,"t":"2026-01-28T05:00:00Z","v":1162629,"vw":80.181808},{"c":79.8,"h":80.38,"l":79.25,"n":20939,"o":79.79,"t":"2026-01-29T05:00:00Z","v":1197078,"vw":79.789914},{"c":80.43,"h":80.48,"l":78.485,"n":16895,"o":79.58,"t":"2026-01-30T05:00:00Z","v":1591149,"vw":80.190171},{"c":80.58,"h":81.27,"l":79.55,"n":17889,"o":80.64,"t":"2026-02-02T05:00:00Z","v":1114184,"vw":80.300819},{"c":80.95,"h":81.79,"l":79.96,"n":19464,"o":79.96,"t":"2026-02-03T05:00:00Z","v":922854,"vw":81.002354},{"c":83.7,"h":84.06,"l":81.24,"n":19821,"o":81.24,"t":"2026-02-04T05:00:00Z","v":1126348,"vw":83.525413},{"c":85.38,"h":85.45,"l":83.9,"n":18948,"o":83.95,"t":"2026-02-05T05:00:00Z","v":835373,"vw":85.075342},{"c":85.11,"h":86.67,"l":85.09,"n":21276,"o":85.64,"t":"2026-02-06T05:00:00Z","v":1370757,"vw":85.417141},{"c":84.15,"h":86.015,"l":83.84,"n":20076,"o":85.25,"t":"2026-02-09T05:00:00Z","v":1076346,"vw":84.303225},{"c":83.39,"h":84.785,"l":83.35,"n":21515,"o":83.88,"t":"2026-02-10T05:00:00Z","v":1481187,"vw":83.858564},{"c":84.41,"h":84.6,"l":82.85,"n":26108,"o":84.26,"t":"2026-02-11T05:00:00Z","v":1326472,"vw":84.010581},{"c":78.73,"h":82.06,"l":75.86,"n":55385,"o":82.06,"t":"2026-02-12T05:00:00Z","v":3419294,"vw":78.716202},{"c":79.66,"h":81.06,"l":76.015,"n":36151,"o":77.11,"t":"2026-02-13T05:00:00Z","v":1752692,"vw":79.305419},{"c":80.47,"h":80.94,"l":79.23,"n":24108,"o":79.39,"t":"2026-02-17T05:00:00Z","v":1192444,"vw":80.399997},{"c":80.14,"h":80.98,"l":79.1775,"n":22722,"o":80.19,"t":"2026-02-18T05:00:00Z","v":1346258,"vw":80.002033},{"c":80.7,"h":80.72,"l":79.15,"n":17588,"o":80.16,"t":"2026-02-19T05:00:00Z","v":891153,"vw":80.329631},{"c":79.2,"h":80.98,"l":79,"n":21833,"o":80.98,"t":"2026-02-20T05:00:00Z","v":1247397,"vw":79.566324},{"c":79.45,"h":80.01,"l":78.435,"n":15867,"o":79,"t":"2026-02-23T05:00:00Z","v":780496,"vw":79.25776},{"c":80.62,"h":80.775,"l":79.64,"n":17602,"o":79.64,"t":"2026-02-24T05:00:00Z","v":938457,"vw":80.434203},{"c":80.75,"h":80.79,"l":79.095,"n":23652,"o":80.38,"t":"2026-02-25T05:00:00Z","v":1240809,"vw":80.16419},{"c":83.45,"h":83.63,"l":80.74,"n":16543,"o":81.6,"t":"2026-02-26T05:00:00Z","v":886715,"vw":82.96309},{"c":84.18,"h":84.445,"l":82.81,"n":21048,"o":83.12,"t":"2026-02-27T05:00:00Z","v":1368216,"vw":83.987134},{"c":85.65,"h":86.12,"l":83.3741,"n":23109,"o":83.94,"t":"2026-03-02T05:00:00Z","v":1334191,"vw":85.426406},{"c":85.42,"h":86.06,"l":83.905,"n":24474,"o":85.27,"t":"2026-03-03T05:00:00Z","v":1643493,"vw":85.172381},{"c":82.01,"h":84.96,"l":81.795,"n":24123,"o":84.96,"t":"2026-03-04T05:00:00Z","v":1138476,"vw":82.776306},{"c":81.72,"h":82.21,"l":80.62,"n":18491,"o":81.47,"t":"2026-03-05T05:00:00Z","v":949100,"vw":81.60529},{"c":81.55,"h":82,"l":80.17,"n":17192,"o":81.91,"t":"2026-03-06T05:00:00Z","v":713001,"vw":81.321361},{"c":80.67,"h":81.7,"l":77.8,"n":24313,"o":80.91,"t":"2026-03-09T04:00:00Z","v":1205419,"vw":80.047695},{"c":79.37,"h":80.765,"l":79.11,"n":22459,"o":80.43,"t":"2026-03-10T04:00:00Z","v":949025,"vw":79.675161},{"c":79.44,"h":79.61,"l":77.99,"n":19768,"o":78.89,"t":"2026-03-11T04:00:00Z","v":1116193,"vw":79.060117},{"c":78.58,"h":79.96,"l":78.48,"n":20671,"o":79.18,"t":"2026-03-12T04:00:00Z","v":1070105,"vw":79.07641},{"c":79.51,"h":79.69,"l":77.4,"n":24353,"o":78.59,"t":"2026-03-13T04:00:00Z","v":1319655,"vw":79.167486},{"c":79.47,"h":80.23,"l":78.94,"n":21794,"o":80.02,"t":"2026-03-16T04:00:00Z","v":1384621,"vw":79.486574},{"c":79.37,"h":80.15,"l":79.095,"n":20823,"o":79.81,"t":"2026-03-17T04:00:00Z","v":1064867,"vw":79.477307},{"c":76.95,"h":79.21,"l":76.92,"n":23161,"o":78.9,"t":"2026-03-18T04:00:00Z","v":1126768,"vw":77.599624},{"c":75.85,"h":77.71,"l":75.72,"n":20192,"o":76.77,"t":"2026-03-19T04:00:00Z","v":948272,"vw":76.193774},{"c":75.43,"h":76.24,"l":74.99,"n":21308,"o":75.55,"t":"2026-03-20T04:00:00Z","v":2112733,"vw":75.473611},{"c":76.51,"h":77.66,"l":76.205,"n":22010,"o":76.6,"t":"2026-03-23T04:00:00Z","v":1086258,"vw":76.884911},{"c":77.48,"h":77.8,"l":75.5,"n":19576,"o":76.31,"t":"2026-03-24T04:00:00Z","v":973346,"vw":77.292582},{"c":78.79,"h":78.925,"l":77.205,"n":20268,"o":77.86,"t":"2026-03-25T04:00:00Z","v":1076235,"vw":78.507872},{"c":81.84,"h":83.12,"l":78.65,"n":35195,"o":78.65,"t":"2026-03-26T04:00:00Z","v":2023363,"vw":81.9644},{"c":81.57,"h":82.17,"l":80.96,"n":32814,"o":81.57,"t":"2026-03-27T04:00:00Z","v":1701235,"vw":81.58503},{"c":81.54,"h":82.5,"l":80.79,"n":23453,"o":81.98,"t":"2026-03-30T04:00:00Z","v":951475,"vw":81.689398},{"c":82.51,"h":83.42,"l":81.49,"n":19509,"o":82.22,"t":"2026-03-31T04:00:00Z","v":1219550,"vw":82.362688},{"c":82.86,"h":83.675,"l":82.11,"n":23144,"o":82.57,"t":"2026-04-01T04:00:00Z","v":1111948,"vw":82.891184},{"c":84.77,"h":84.93,"l":82.945,"n":25278,"o":83.35,"t":"2026-04-02T04:00:00Z","v":1267141,"vw":84.313139},{"c":82.6,"h":84.36,"l":82.36,"n":21403,"o":84.36,"t":"2026-04-06T04:00:00Z","v":978276,"vw":82.886592},{"c":82.96,"h":83.21,"l":81.735,"n":19202,"o":82.56,"t":"2026-04-07T04:00:00Z","v":914878,"vw":82.584873},{"c":83.46,"h":83.79,"l":82.35,"n":19869,"o":82.8,"t":"2026-04-08T04:00:00Z","v":1099701,"vw":83.298545},{"c":83.4,"h":84.14,"l":83.055,"n":17911,"o":83.08,"t":"2026-04-09T04:00:00Z","v":775523,"vw":83.500969},{"c":81.55,"h":83.45,"l":81.36,"n":18082,"o":83.13,"t":"2026-04-10T04:00:00Z","v":675633,"vw":81.756597},{"c":82.29,"h":82.3,"l":80.77,"n":14749,"o":81.5,"t":"2026-04-13T04:00:00Z","v":638960,"vw":81.957801},{"c":82.1,"h":82.26,"l":81.29,"n":15737,"o":81.76,"t":"2026-04-14T04:00:00Z","v":705986,"vw":82.006127},{"c":80.58,"h":82.04,"l":80.25,"n":22338,"o":81.8,"t":"2026-04-15T04:00:00Z","v":1286285,"vw":80.697191},{"c":83.03,"h":83.16,"l":80.52,"n":21894,"o":80.86,"t":"2026-04-16T04:00:00Z","v":1241771,"vw":82.593149},{"c":82.98,"h":83.205,"l":82.26,"n":21334,"o":82.9,"t":"2026-04-17T04:00:00Z","v":1145411,"vw":82.835797},{"c":83.41,"h":83.88,"l":82.705,"n":18304,"o":82.96,"t":"2026-04-20T04:00:00Z","v":798020,"vw":83.409773},{"c":83.71,"h":83.92,"l":82.4,"n":16710,"o":83.48,"t":"2026-04-21T04:00:00Z","v":983832,"vw":83.270623},{"c":84.63,"h":85.08,"l":82.84,"n":22937,"o":83.89,"t":"2026-04-22T04:00:00Z","v":1631319,"vw":84.272419},{"c":86.37,"h":86.415,"l":84.74,"n":27698,"o":84.95,"t":"2026-04-23T04:00:00Z","v":1818549,"vw":85.831352},{"c":87.73,"h":88.395,"l":86.05,"n":28789,"o":86.74,"t":"2026-04-24T04:00:00Z","v":1765498,"vw":87.704547},{"c":86.3,"h":88.665,"l":86.28,"n":26392,"o":88.02,"t":"2026-04-27T04:00:00Z","v":1472675,"vw":86.753032},{"c":86.35,"h":87.53,"l":85.93,"n":26956,"o":87.01,"t":"2026-04-28T04:00:00Z","v":1407132,"vw":86.577358},{"c":86.39,"h":86.665,"l":84.75,"n":27609,"o":86.55,"t":"2026-04-29T04:00:00Z","v":1517453,"vw":86.048156},{"c":81.03,"h":86.92,"l":80.925,"n":34953,"o":86.66,"t":"2026-04-30T04:00:00Z","v":1820745,"vw":82.858208},{"c":79.78,"h":82.5,"l":78.46,"n":30330,"o":80.81,"t":"2026-05-01T04:00:00Z","v":1768151,"vw":79.859501},{"c":78.66,"h":80.7175,"l":78.5,"n":26445,"o":78.92,"t":"2026-05-04T04:00:00Z","v":1570856,"vw":79.20495},{"c":79.49,"h":80.41,"l":77.15,"n":33981,"o":78.11,"t":"2026-05-05T04:00:00Z","v":2173257,"vw":79.308251},{"c":78.44,"h":80.69,"l":77.885,"n":27827,"o":80.04,"t":"2026-05-06T04:00:00Z","v":1612054,"vw":78.989614},{"c":78.48,"h":79.2,"l":76.77,"n":27976,"o":77.93,"t":"2026-05-07T04:00:00Z","v":1498887,"vw":78.400403},{"c":77.72,"h":79.1999,"l":77.55,"n":20914,"o":78.73,"t":"2026-05-08T04:00:00Z","v":1092622,"vw":77.978093},{"c":77.38,"h":78.31,"l":76.96,"n":17775,"o":78,"t":"2026-05-11T04:00:00Z","v":862848,"vw":77.440952},{"c":77.68,"h":78.39,"l":76.43,"n":21533,"o":77.78,"t":"2026-05-12T04:00:00Z","v":1466239,"vw":77.552779},{"c":77.45,"h":77.985,"l":76.71,"n":23748,"o":77.35,"t":"2026-05-13T04:00:00Z","v":1324640,"vw":77.349995},{"c":78.28,"h":78.32,"l":77.18,"n":18134,"o":77.53,"t":"2026-05-14T04:00:00Z","v":817709,"vw":77.986797},{"c":77.74,"h":78.9799,"l":77.07,"n":20619,"o":78.93,"t":"2026-05-15T04:00:00Z","v":1025956,"vw":77.726332},{"c":78.8,"h":79.29,"l":78.03,"n":17878,"o":78.03,"t":"2026-05-18T04:00:00Z","v":837046,"vw":78.727862},{"c":77.86,"h":79.7,"l":77.71,"n":22288,"o":78.84,"t":"2026-05-19T04:00:00Z","v":1139061,"vw":78.382428},{"c":77.54,"h":77.87,"l":76.32,"n":15526,"o":77.44,"t":"2026-05-20T04:00:00Z","v":719551,"vw":77.32321},{"c":76.73,"h":77.355,"l":75.52,"n":19072,"o":76.95,"t":"2026-05-21T04:00:00Z","v":995822,"vw":76.510597},{"c":77.39,"h":77.47,"l":76.005,"n":18308,"o":76.91,"t":"2026-05-22T04:00:00Z","v":1263622,"vw":77.081173},{"c":76.66,"h":76.94,"l":76.004,"n":18981,"o":76.6,"t":"2026-05-26T04:00:00Z","v":1450289,"vw":76.519691},{"c":77,"h":77.37,"l":76.46,"n":19180,"o":76.64,"t":"2026-05-27T04:00:00Z","v":1264292,"vw":76.870043},{"c":76.29,"h":77.62,"l":76.135,"n":21329,"o":76.91,"t":"2026-05-28T04:00:00Z","v":1278601,"vw":76.634834},{"c":75.19,"h":76.5,"l":75.12,"n":17893,"o":76.02,"t":"2026-05-29T04:00:00Z","v":1155365,"vw":75.647327},{"c":73.13,"h":75.36,"l":73.04,"n":26754,"o":75.01,"t":"2026-06-01T04:00:00Z","v":1325333,"vw":73.670296},{"c":71.01,"h":73.215,"l":70.9,"n":29416,"o":72.91,"t":"2026-06-02T04:00:00Z","v":1662463,"vw":71.549273},{"c":68.77,"h":71.107,"l":68.41,"n":40289,"o":70.92,"t":"2026-06-03T04:00:00Z","v":2748201,"vw":69.240504},{"c":69.81,"h":70.98,"l":69.29,"n":32559,"o":69.78,"t":"2026-06-04T04:00:00Z","v":3261822,"vw":70.038053},{"c":69.68,"h":71.395,"l":69.55,"n":41115,"o":70.33,"t":"2026-06-05T04:00:00Z","v":4035291,"vw":70.524968},{"c":71.29,"h":71.35,"l":69.23,"n":28889,"o":69.57,"t":"2026-06-08T04:00:00Z","v":1910925,"vw":70.847485},{"c":71.89,"h":71.9,"l":70.5932,"n":22286,"o":71.07,"t":"2026-06-09T04:00:00Z","v":1368238,"vw":71.581839},{"c":73.84,"h":74.5,"l":72.02,"n":30086,"o":72.66,"t":"2026-06-10T04:00:00Z","v":2319873,"vw":73.862714},{"c":73.72,"h":74.025,"l":71.91,"n":32391,"o":73.93,"t":"2026-06-11T04:00:00Z","v":2239768,"vw":73.189687},{"c":76.92,"h":78.04,"l":73.685,"n":35402,"o":74.4,"t":"2026-06-12T04:00:00Z","v":2095777,"vw":76.737205},{"c":73.96,"h":76.43,"l":73.91,"n":26224,"o":76.03,"t":"2026-06-15T04:00:00Z","v":1711946,"vw":74.709105},{"c":74.58,"h":75.06,"l":73.94,"n":22778,"o":74.86,"t":"2026-06-16T04:00:00Z","v":1172525,"vw":74.534958},{"c":72.57,"h":74.42,"l":72.44,"n":25779,"o":73.85,"t":"2026-06-17T04:00:00Z","v":1858494,"vw":73.17336},{"c":72.62,"h":72.96,"l":71.91,"n":26570,"o":72.14,"t":"2026-06-18T04:00:00Z","v":2271691,"vw":72.531291},{"c":73.16,"h":73.82,"l":71.66,"n":22384,"o":72.01,"t":"2026-06-22T04:00:00Z","v":1467469,"vw":73.171353},{"c":73.9,"h":74.21,"l":72.8,"n":26856,"o":73.91,"t":"2026-06-23T04:00:00Z","v":1863066,"vw":73.74938},{"c":74.04,"h":74.54,"l":73.43,"n":22127,"o":73.83,"t":"2026-06-24T04:00:00Z","v":1315925,"vw":74.114811},{"c":72.68,"h":74.24,"l":72.3,"n":23714,"o":73.57,"t":"2026-06-25T04:00:00Z","v":1686052,"vw":72.964152},{"c":75.78,"h":76.13,"l":72.82,"n":34729,"o":73.22,"t":"2026-06-26T04:00:00Z","v":3482044,"vw":75.325754},{"c":76.54,"h":76.59,"l":75.06,"n":27014,"o":75.69,"t":"2026-06-29T04:00:00Z","v":1301529,"vw":75.987957},{"c":75.96,"h":76.68,"l":75.21,"n":19906,"o":76.27,"t":"2026-06-30T04:00:00Z","v":1037984,"vw":76.066456},{"c":76.75,"h":78.07,"l":76.35,"n":21591,"o":76.35,"t":"2026-07-01T04:00:00Z","v":1187874,"vw":77.038158},{"c":78.56,"h":78.62,"l":76.7601,"n":26032,"o":77.05,"t":"2026-07-02T04:00:00Z","v":1309878,"vw":78.178935},{"c":77.78,"h":78.2,"l":76.87,"n":19924,"o":78.2,"t":"2026-07-06T04:00:00Z","v":901812,"vw":77.593183},{"c":78.37,"h":79.41,"l":77.58,"n":25840,"o":78.51,"t":"2026-07-07T04:00:00Z","v":1295798,"vw":78.328553},{"c":76.76,"h":78.59,"l":76.6,"n":21594,"o":78.59,"t":"2026-07-08T04:00:00Z","v":1305869,"vw":76.961619},{"c":76.63,"h":76.88,"l":75.87,"n":16914,"o":75.87,"t":"2026-07-09T04:00:00Z","v":814274,"vw":76.578545},{"c":77.47,"h":77.66,"l":76.4,"n":15757,"o":76.63,"t":"2026-07-10T04:00:00Z","v":775641,"vw":77.345594},{"c":79.64,"h":79.86,"l":78.135,"n":20864,"o":78.29,"t":"2026-07-13T04:00:00Z","v":1092843,"vw":79.325657},{"c":78.83,"h":79.28,"l":78.36,"n":17956,"o":78.38,"t":"2026-07-14T04:00:00Z","v":1027578,"vw":78.904737},{"c":77.98,"h":79.585,"l":77.625,"n":19959,"o":78.16,"t":"2026-07-15T04:00:00Z","v":1077297,"vw":78.50674},{"c":79.67,"h":80.15,"l":78.44,"n":23455,"o":78.44,"t":"2026-07-16T04:00:00Z","v":1200210,"vw":79.65159},{"c":78.72,"h":81.01,"l":78.58,"n":22917,"o":80.62,"t":"2026-07-17T04:00:00Z","v":1012160,"vw":79.226023},{"c":78,"h":78.855,"l":77.465,"n":16543,"o":78.42,"t":"2026-07-20T04:00:00Z","v":881644,"vw":77.887986},{"c":77.2,"h":78.06,"l":77.02,"n":18686,"o":77.51,"t":"2026-07-21T04:00:00Z","v":1188311,"vw":77.324385},{"c":77.35,"h":78.345,"l":77.105,"n":21834,"o":77.89,"t":"2026-07-22T04:00:00Z","v":1266475,"vw":77.477302},{"c":79.34,"h":79.8,"l":76.82,"n":22381,"o":77.3,"t":"2026-07-23T04:00:00Z","v":1287030,"vw":79.118207},{"c":82.33,"h":82.74,"l":78.97,"n":29829,"o":79.61,"t":"2026-07-24T04:00:00Z","v":1771955,"vw":82.071403},{"c":82.73,"h":83.96,"l":82.475,"n":25076,"o":82.5,"t":"2026-07-27T04:00:00Z","v":1188477,"vw":83.017407},{"c":84.98,"h":85.96,"l":83.145,"n":25366,"o":83.94,"t":"2026-07-28T04:00:00Z","v":1552549,"vw":84.900095},{"c":85.68,"h":85.77,"l":83.75,"n":32716,"o":85.13,"t":"2026-07-29T04:00:00Z","v":1949218,"vw":85.061264},{"c":85.29,"h":90.99,"l":85.05,"n":30105,"o":89.95,"t":"2026-07-30T04:00:00Z","v":1691143,"vw":86.316626},{"c":86.19,"h":86.73,"l":84.71,"n":32733,"o":85.47,"t":"2026-07-31T04:00:00Z","v":1714441,"vw":85.7902},{"c":85.93,"h":87.68,"l":85.5,"n":26199,"o":86.2,"t":"2026-08-03T04:00:00Z","v":1197328,"vw":86.079796},{"c":85.6,"h":85.87,"l":83.97,"n":24396,"o":84.72,"t":"2026-08-04T04:00:00Z","v":1455404,"vw":85.421964},{"c":85.34,"h":85.7175,"l":83.67,"n":24817,"o":85.71,"t":"2026-08-05T04:00:00Z","v":1161557,"vw":84.984467},{"c":84.96,"h":86.225,"l":83.63,"n":20695,"o":85.99,"t":"2026-08-06T04:00:00Z","v":975707,"vw":84.511453},{"c":85.01,"h":86.09,"l":83.95,"n":18057,"o":84.5,"t":"2026-08-07T04:00:00Z","v":986712,"vw":85.265524},{"c":83.4,"h":84.43,"l":82.885,"n":19226,"o":83.74,"t":"2026-08-10T04:00:00Z","v":758886,"vw":83.384967},{"c":83.35,"h":84.28,"l":82.8,"n":17135,"o":82.85,"t":"2026-08-11T04:00:00Z","v":775579,"vw":83.57723},{"c":84.4,"h":84.54,"l":82.3759,"n":17613,"o":83.58,"t":"2026-08-12T04:00:00Z","v":718981,"vw":83.935875},{"c":83.12,"h":85.01,"l":82.855,"n":18266,"o":84.11,"t":"2026-08-13T04:00:00Z","v":797779,"vw":83.357171},{"c":84.23,"h":84.34,"l":83.12,"n":14631,"o":83.12,"t":"2026-08-14T04:00:00Z","v":644918,"vw":84.080726},{"c":82.53,"h":84.28,"l":82.52,"n":18044,"o":83.58,"t":"2026-08-17T04:00:00Z","v":730757,"vw":83.011779},{"c":82.36,"h":84.325,"l":82.335,"n":25963,"o":83.45,"t":"2026-08-18T04:00:00Z","v":704911,"vw":83.000556},{"c":83.21,"h":83.91,"l":82.33,"n":16385,"o":82.94,"t":"2026-08-19T04:00:00Z","v":635874,"vw":83.152495},{"c":83.37,"h":84.04,"l":82.4001,"n":15153,"o":82.78,"t":"2026-08-20T04:00:00Z","v":509286,"vw":83.554828},{"c":83.29,"h":83.9,"l":83.06,"n":14780,"o":83.75,"t":"2026-08-21T04:00:00Z","v":579773,"vw":83.334498},{"c":84.23,"h":84.77,"l":83.39,"n":17227,"o":83.42,"t":"2026-08-24T04:00:00Z","v":642063,"vw":84.381594},{"c":84.45,"h":84.5,"l":83.35,"n":14863,"o":83.38,"t":"2026-08-25T04:00:00Z","v":624913,"vw":84.295114},{"c":85.38,"h":86.17,"l":84.38,"n":16101,"o":84.38,"t":"2026-08-26T04:00:00Z","v":659007,"vw":85.525952},{"c":83.47,"h":84.735,"l":83.45,"n":17723,"o":84.48,"t":"2026-08-27T04:00:00Z","v":736889,"vw":83.786719},{"c":83.36,"h":84.01,"l":83.155,"n":14154,"o":83.54,"t":"2026-08-28T04:00:00Z","v":634769,"vw":83.456389},{"c":81.64,"h":83.49,"l":81.57,"n":13906,"o":83.48,"t":"2026-08-31T04:00:00Z","v":657151,"vw":81.97266},{"c":81.43,"h":83.03,"l":81.35,"n":16736,"o":82.12,"t":"2026-09-01T04:00:00Z","v":700433,"vw":81.775855},{"c":81.09,"h":81.745,"l":80.755,"n":16707,"o":81.72,"t":"2026-09-02T04:00:00Z","v":528473,"vw":81.164153},{"c":82.78,"h":82.97,"l":80.75,"n":16227,"o":81.49,"t":"2026-09-03T04:00:00Z","v":654517,"vw":82.370097},{"c":82.21,"h":82.8299,"l":81.665,"n":19148,"o":81.78,"t":"2026-09-04T04:00:00Z","v":894088,"vw":82.145606},{"c":80.99,"h":82.19,"l":80.925,"n":18977,"o":81.22,"t":"2026-09-08T04:00:00Z","v":850322,"vw":81.273693},{"c":79.69,"h":80.705,"l":78.9301,"n":15611,"o":80.62,"t":"2026-09-09T04:00:00Z","v":619254,"vw":79.49502},{"c":79.73,"h":81.28,"l":79.48,"n":21590,"o":80.35,"t":"2026-09-10T04:00:00Z","v":815123,"vw":79.822646},{"c":82.21,"h":82.46,"l":80.39,"n":22496,"o":80.54,"t":"2026-09-11T04:00:00Z","v":1191442,"vw":81.949758},{"c":81.28,"h":83.35,"l":81.07,"n":22097,"o":83.05,"t":"2026-09-14T04:00:00Z","v":984213,"vw":81.454439},{"c":81.2,"h":81.72,"l":80.21,"n":18040,"o":80.66,"t":"2026-09-15T04:00:00Z","v":924973,"vw":81.247684},{"c":80.69,"h":81.83,"l":80.0101,"n":19405,"o":81.07,"t":"2026-09-16T04:00:00Z","v":911739,"vw":80.889103},{"c":79.04,"h":81.46,"l":78.99,"n":18895,"o":80.79,"t":"2026-09-17T04:00:00Z","v":909672,"vw":79.493389},{"c":77.76,"h":79.265,"l":77.55,"n":20755,"o":78.64,"t":"2026-09-18T04:00:00Z","v":2324486,"vw":77.882875},{"c":77.56,"h":78.28,"l":77.19,"n":18997,"o":77.64,"t":"2026-09-21T04:00:00Z","v":810544,"vw":77.593261},{"c":78.11,"h":78.925,"l":77.58,"n":19411,"o":78.49,"t":"2026-09-22T04:00:00Z","v":889537,"vw":78.18408},{"c":77.85,"h":78.56,"l":77.65,"n":16256,"o":78.02,"t":"2026-09-23T04:00:00Z","v":610435,"vw":77.929466},{"c":77.75,"h":78.5,"l":77.38,"n":21621,"o":77.69,"t":"2026-09-24T04:00:00Z","v":1189789,"vw":77.83466},{"c":77.84,"h":78.62,"l":77.11,"n":18589,"o":77.42,"t":"2026-09-25T04:00:00Z","v":1010076,"vw":78.043351},{"c":77.07,"h":78.73,"l":77,"n":21269,"o":77.7,"t":"2026-09-28T04:00:00Z","v":957456,"vw":77.531448},{"c":76.83,"h":77.97,"l":76.51,"n":22548,"o":76.61,"t":"2026-09-29T04:00:00Z","v":1398169,"vw":76.903251},{"c":76.15,"h":77.36,"l":76.15,"n":19814,"o":77.06,"t":"2026-09-30T04:00:00Z","v":923832,"vw":76.427381},{"c":76.5,"h":77.69,"l":76.3,"n":20183,"o":76.57,"t":"2026-10-01T04:00:00Z","v":1055020,"vw":76.875737},{"c":77.14,"h":77.55,"l":76.46,"n":18398,"o":76.62,"t":"2026-10-02T04:00:00Z","v":1056889,"vw":77.060139},{"c":75.94,"h":77.215,"l":75.92,"n":22244,"o":76.73,"t":"2026-10-05T04:00:00Z","v":1569464,"vw":76.516426},{"c":77.3,"h":77.7969,"l":75.95,"n":20581,"o":75.95,"t":"2026-10-06T04:00:00Z","v":924024,"vw":77.015336},{"c":76.86,"h":78.23,"l":76.51,"n":20274,"o":77.21,"t":"2026-10-07T04:00:00Z","v":1152545,"vw":76.959916},{"c":76.77,"h":77.385,"l":76.11,"n":16381,"o":76.97,"t":"2026-10-08T04:00:00Z","v":859338,"vw":76.805565},{"c":76.91,"h":77.69,"l":76.37,"n":14088,"o":76.37,"t":"2026-10-09T04:00:00Z","v":709602,"vw":77.05692},{"c":77.74,"h":77.9,"l":76.93,"n":15567,"o":77.17,"t":"2026-10-12T04:00:00Z","v":692276,"vw":77.681469},{"c":77.83,"h":78.09,"l":76.66,"n":16003,"o":78.09,"t":"2026-10-13T04:00:00Z","v":804693,"vw":77.675633},{"c":79.44,"h":79.45,"l":77.72,"n":18042,"o":77.86,"t":"2026-10-14T04:00:00Z","v":1076178,"vw":79.126971},{"c":80.83,"h":81.69,"l":80.08,"n":21198,"o":80.5,"t":"2026-10-15T04:00:00Z","v":1253963,"vw":81.044121},{"c":81.37,"h":81.85,"l":81.025,"n":14157,"o":81.69,"t":"2026-10-16T04:00:00Z","v":531505,"vw":81.401234},{"c":80.78,"h":81.535,"l":80.6,"n":16756,"o":80.6,"t":"2026-10-19T04:00:00Z","v":783673,"vw":80.909566},{"c":82.2,"h":82.575,"l":81.33,"n":16556,"o":81.33,"t":"2026-10-20T04:00:00Z","v":719592,"vw":82.149519},{"c":81.16,"h":82.26,"l":81.02,"n":14463,"o":82.26,"t":"2026-10-21T04:00:00Z","v":722935,"vw":81.330012},{"c":83.69,"h":83.97,"l":81.48,"n":21192,"o":81.97,"t":"2026-10-22T04:00:00Z","v":1046830,"vw":83.397756}],"volatilityBars":[{"c":77.6751,"h":77.9825,"l":77.64,"n":241,"o":77.64,"t":"2026-09-21T13:30:00Z","v":13884,"vw":77.717025},{"c":77.39,"h":77.67,"l":77.28,"n":404,"o":77.67,"t":"2026-09-21T13:45:00Z","v":14473,"vw":77.546401},{"c":77.54,"h":77.6,"l":77.29,"n":635,"o":77.39,"t":"2026-09-21T14:00:00Z","v":19843,"vw":77.471883},{"c":77.59,"h":77.64,"l":77.51,"n":296,"o":77.52,"t":"2026-09-21T14:15:00Z","v":7127,"vw":77.568419},{"c":77.38,"h":77.59,"l":77.38,"n":633,"o":77.55,"t":"2026-09-21T14:30:00Z","v":20318,"vw":77.501532},{"c":77.5,"h":77.72,"l":77.46,"n":633,"o":77.46,"t":"2026-09-21T14:45:00Z","v":18759,"vw":77.594324},{"c":77.58,"h":77.58,"l":77.43,"n":392,"o":77.475,"t":"2026-09-21T15:00:00Z","v":10603,"vw":77.486217},{"c":77.53,"h":77.62,"l":77.48,"n":433,"o":77.58,"t":"2026-09-21T15:15:00Z","v":10739,"vw":77.540417},{"c":77.67,"h":77.79,"l":77.59,"n":398,"o":77.59,"t":"2026-09-21T15:30:00Z","v":12808,"vw":77.678798},{"c":77.91,"h":77.91,"l":77.705,"n":266,"o":77.71,"t":"2026-09-21T15:45:00Z","v":7373,"vw":77.840557},{"c":78.1,"h":78.145,"l":77.84,"n":509,"o":77.925,"t":"2026-09-21T16:00:00Z","v":22211,"vw":77.990876},{"c":78.01,"h":78.095,"l":77.97,"n":540,"o":78.095,"t":"2026-09-21T16:15:00Z","v":17019,"vw":78.034115},{"c":78.14,"h":78.28,"l":78.06,"n":580,"o":78.06,"t":"2026-09-21T16:30:00Z","v":19615,"vw":78.162426},{"c":78.1,"h":78.2099,"l":78.07,"n":399,"o":78.13,"t":"2026-09-21T16:45:00Z","v":14065,"vw":78.125173},{"c":78.12,"h":78.14,"l":77.99,"n":481,"o":78.095,"t":"2026-09-21T17:00:00Z","v":14371,"vw":78.071605},{"c":78.08,"h":78.28,"l":77.96,"n":734,"o":78.14,"t":"2026-09-21T17:15:00Z","v":25456,"vw":78.119943},{"c":77.62,"h":78.09,"l":77.61,"n":785,"o":78.075,"t":"2026-09-21T17:30:00Z","v":35009,"vw":77.774898},{"c":77.56,"h":77.66,"l":77.56,"n":482,"o":77.63,"t":"2026-09-21T17:45:00Z","v":10872,"vw":77.608072},{"c":77.39,"h":77.641,"l":77.39,"n":626,"o":77.59,"t":"2026-09-21T18:00:00Z","v":17205,"vw":77.524962},{"c":77.39,"h":77.41,"l":77.345,"n":516,"o":77.37,"t":"2026-09-21T18:15:00Z","v":12093,"vw":77.37931},{"c":77.36,"h":77.4,"l":77.29,"n":551,"o":77.4,"t":"2026-09-21T18:30:00Z","v":16419,"vw":77.338283},{"c":77.4,"h":77.42,"l":77.28,"n":578,"o":77.37,"t":"2026-09-21T18:45:00Z","v":17103,"vw":77.351245},{"c":77.425,"h":77.44,"l":77.3701,"n":514,"o":77.38,"t":"2026-09-21T19:00:00Z","v":15041,"vw":77.41291},{"c":77.4,"h":77.49,"l":77.38,"n":1047,"o":77.41,"t":"2026-09-21T19:15:00Z","v":32607,"vw":77.435921},{"c":77.23,"h":77.38,"l":77.195,"n":1298,"o":77.38,"t":"2026-09-21T19:30:00Z","v":50016,"vw":77.263668},{"c":77.57,"h":77.57,"l":77.19,"n":3447,"o":77.25,"t":"2026-09-21T19:45:00Z","v":135475,"vw":77.468937},{"c":77.56,"h":77.56,"l":77.55,"n":41,"o":77.55,"t":"2026-09-21T20:00:00Z","v":171022,"vw":77.559994},{"c":77.56,"h":77.56,"l":77.56,"n":1,"o":77.56,"t":"2026-09-21T20:30:00Z","v":129,"vw":77.56},{"c":78.41,"h":78.84,"l":78.3425,"n":343,"o":78.49,"t":"2026-09-22T13:30:00Z","v":23556,"vw":78.52074},{"c":78.64,"h":78.82,"l":78.31,"n":462,"o":78.355,"t":"2026-09-22T13:45:00Z","v":20207,"vw":78.650849},{"c":78.59,"h":78.925,"l":78.5001,"n":398,"o":78.6,"t":"2026-09-22T14:00:00Z","v":25562,"vw":78.704795},{"c":78.395,"h":78.725,"l":78.38,"n":507,"o":78.61,"t":"2026-09-22T14:15:00Z","v":22604,"vw":78.631666},{"c":78.47,"h":78.67,"l":78.4,"n":392,"o":78.405,"t":"2026-09-22T14:30:00Z","v":13832,"vw":78.557454},{"c":78.395,"h":78.45,"l":78.3,"n":500,"o":78.45,"t":"2026-09-22T14:45:00Z","v":11722,"vw":78.390785},{"c":78.125,"h":78.42,"l":78.08,"n":583,"o":78.4,"t":"2026-09-22T15:00:00Z","v":16376,"vw":78.306143},{"c":77.99,"h":78.15,"l":77.98,"n":431,"o":78.13,"t":"2026-09-22T15:15:00Z","v":9965,"vw":78.04111},{"c":77.76,"h":78,"l":77.76,"n":574,"o":78,"t":"2026-09-22T15:30:00Z","v":11855,"vw":77.854859},{"c":77.63,"h":77.859,"l":77.63,"n":486,"o":77.79,"t":"2026-09-22T15:45:00Z","v":20870,"vw":77.715697},{"c":77.705,"h":77.71,"l":77.63,"n":468,"o":77.66,"t":"2026-09-22T16:00:00Z","v":10172,"vw":77.683767},{"c":77.71,"h":77.74,"l":77.58,"n":509,"o":77.69,"t":"2026-09-22T16:15:00Z","v":12248,"vw":77.669008},{"c":78.01,"h":78.035,"l":77.725,"n":496,"o":77.725,"t":"2026-09-22T16:30:00Z","v":26054,"vw":77.913038},{"c":78.02,"h":78.13,"l":78.02,"n":369,"o":78.02,"t":"2026-09-22T16:45:00Z","v":8449,"vw":78.071485},{"c":77.92,"h":78.07,"l":77.88,"n":453,"o":78.02,"t":"2026-09-22T17:00:00Z","v":10388,"vw":77.971784},{"c":77.9101,"h":77.98,"l":77.8843,"n":430,"o":77.9499,"t":"2026-09-22T17:15:00Z","v":13460,"vw":77.945562},{"c":78.0329,"h":78.08,"l":77.92,"n":443,"o":77.935,"t":"2026-09-22T17:30:00Z","v":9602,"vw":77.996725},{"c":78.21,"h":78.21,"l":78.0066,"n":711,"o":78.07,"t":"2026-09-22T17:45:00Z","v":20554,"vw":78.11921},{"c":78.35,"h":78.4,"l":78.2,"n":751,"o":78.23,"t":"2026-09-22T18:00:00Z","v":18635,"vw":78.269564},{"c":78.1701,"h":78.43,"l":78.1701,"n":825,"o":78.355,"t":"2026-09-22T18:15:00Z","v":25146,"vw":78.333593},{"c":78.14,"h":78.195,"l":78.08,"n":742,"o":78.195,"t":"2026-09-22T18:30:00Z","v":16016,"vw":78.139244},{"c":78.16,"h":78.265,"l":78.135,"n":681,"o":78.14,"t":"2026-09-22T18:45:00Z","v":19627,"vw":78.198418},{"c":78.29,"h":78.3,"l":78.14,"n":829,"o":78.14,"t":"2026-09-22T19:00:00Z","v":32777,"vw":78.239465},{"c":78.39,"h":78.45,"l":78.22,"n":791,"o":78.29,"t":"2026-09-22T19:15:00Z","v":25307,"vw":78.318126},{"c":78.25,"h":78.43,"l":78.24,"n":1255,"o":78.415,"t":"2026-09-22T19:30:00Z","v":43363,"vw":78.356534},{"c":78.14,"h":78.26,"l":77.98,"n":3145,"o":78.225,"t":"2026-09-22T19:45:00Z","v":148722,"vw":78.14588},{"c":78.11,"h":78.11,"l":78.11,"n":53,"o":78.11,"t":"2026-09-22T20:00:00Z","v":247405,"vw":78.11},{"c":78.21,"h":78.415,"l":77.77,"n":357,"o":78.02,"t":"2026-09-23T13:30:00Z","v":15397,"vw":78.059656},{"c":77.915,"h":78.175,"l":77.805,"n":515,"o":78.175,"t":"2026-09-23T13:45:00Z","v":16416,"vw":77.914164},{"c":78.16,"h":78.17,"l":77.76,"n":538,"o":77.94,"t":"2026-09-23T14:00:00Z","v":15696,"vw":77.97416},{"c":78.22,"h":78.5599,"l":78.22,"n":601,"o":78.305,"t":"2026-09-23T14:15:00Z","v":18953,"vw":78.359303},{"c":78.46,"h":78.56,"l":78.28,"n":458,"o":78.28,"t":"2026-09-23T14:30:00Z","v":12503,"vw":78.40987},{"c":78.2975,"h":78.545,"l":78.2975,"n":370,"o":78.38,"t":"2026-09-23T14:45:00Z","v":8008,"vw":78.440146},{"c":78.395,"h":78.41,"l":78.29,"n":303,"o":78.29,"t":"2026-09-23T15:00:00Z","v":6814,"vw":78.355746},{"c":78.15,"h":78.4,"l":78.15,"n":485,"o":78.395,"t":"2026-09-23T15:15:00Z","v":12204,"vw":78.256085},{"c":78.17,"h":78.22,"l":78.12,"n":280,"o":78.15,"t":"2026-09-23T15:30:00Z","v":6986,"vw":78.174203},{"c":78,"h":78.16,"l":77.915,"n":450,"o":78.15,"t":"2026-09-23T15:45:00Z","v":12850,"vw":78.069692},{"c":78.1,"h":78.13,"l":77.97,"n":242,"o":77.98,"t":"2026-09-23T16:00:00Z","v":6249,"vw":78.062334},{"c":78.08,"h":78.1,"l":78.03,"n":356,"o":78.09,"t":"2026-09-23T16:15:00Z","v":15120,"vw":78.062132},{"c":78.0528,"h":78.14,"l":77.99,"n":324,"o":78.13,"t":"2026-09-23T16:30:00Z","v":9153,"vw":78.069206},{"c":78.06,"h":78.14,"l":77.99,"n":303,"o":78.1,"t":"2026-09-23T16:45:00Z","v":8251,"vw":78.043723},{"c":78.091,"h":78.091,"l":78,"n":248,"o":78.06,"t":"2026-09-23T17:00:00Z","v":5633,"vw":78.049527},{"c":78.13,"h":78.19,"l":78.05,"n":306,"o":78.0851,"t":"2026-09-23T17:15:00Z","v":12559,"vw":78.120217},{"c":78.08,"h":78.16,"l":78.0106,"n":313,"o":78.16,"t":"2026-09-23T17:30:00Z","v":8023,"vw":78.077989},{"c":78.06,"h":78.14,"l":78,"n":298,"o":78.14,"t":"2026-09-23T17:45:00Z","v":8051,"vw":78.067395},{"c":77.93,"h":78.11,"l":77.84,"n":673,"o":78.08,"t":"2026-09-23T18:00:00Z","v":24567,"vw":78.022892},{"c":77.89,"h":77.99,"l":77.87,"n":440,"o":77.95,"t":"2026-09-23T18:15:00Z","v":16395,"vw":77.938094},{"c":77.835,"h":77.93,"l":77.79,"n":457,"o":77.89,"t":"2026-09-23T18:30:00Z","v":10666,"vw":77.86649},{"c":77.77,"h":77.8799,"l":77.77,"n":574,"o":77.8,"t":"2026-09-23T18:45:00Z","v":13354,"vw":77.830693},{"c":77.85,"h":77.909,"l":77.76,"n":731,"o":77.79,"t":"2026-09-23T19:00:00Z","v":22559,"vw":77.792994},{"c":77.82,"h":77.94,"l":77.8,"n":548,"o":77.8,"t":"2026-09-23T19:15:00Z","v":13740,"vw":77.86415},{"c":77.73,"h":77.8,"l":77.71,"n":911,"o":77.8,"t":"2026-09-23T19:30:00Z","v":24323,"vw":77.759793},{"c":77.85,"h":77.9,"l":77.65,"n":2816,"o":77.71,"t":"2026-09-23T19:45:00Z","v":121682,"vw":77.7912},{"c":77.9261,"h":77.9261,"l":77.85,"n":42,"o":77.85,"t":"2026-09-23T20:00:00Z","v":119461,"vw":77.850181},{"c":77.46,"h":78.45,"l":77.41,"n":376,"o":77.69,"t":"2026-09-24T13:30:00Z","v":25972,"vw":77.803102},{"c":77.955,"h":78,"l":77.38,"n":272,"o":77.47,"t":"2026-09-24T13:45:00Z","v":12652,"vw":77.762676},{"c":78.29,"h":78.5,"l":77.94,"n":1379,"o":77.955,"t":"2026-09-24T14:00:00Z","v":85669,"vw":78.272579},{"c":78.08,"h":78.26,"l":77.96,"n":499,"o":78.25,"t":"2026-09-24T14:15:00Z","v":21009,"vw":78.057088},{"c":77.93,"h":78.1,"l":77.855,"n":681,"o":78.03,"t":"2026-09-24T14:30:00Z","v":35328,"vw":77.964252},{"c":77.92,"h":77.98,"l":77.74,"n":968,"o":77.94,"t":"2026-09-24T14:45:00Z","v":55001,"vw":77.888194},{"c":77.845,"h":77.97,"l":77.72,"n":594,"o":77.97,"t":"2026-09-24T15:00:00Z","v":26154,"vw":77.820886},{"c":77.755,"h":77.842,"l":77.685,"n":579,"o":77.8001,"t":"2026-09-24T15:15:00Z","v":39915,"vw":77.789569},{"c":77.76,"h":77.83,"l":77.69,"n":506,"o":77.78,"t":"2026-09-24T15:30:00Z","v":13367,"vw":77.767226},{"c":77.885,"h":77.885,"l":77.69,"n":392,"o":77.76,"t":"2026-09-24T15:45:00Z","v":12155,"vw":77.765469},{"c":77.64,"h":77.89,"l":77.63,"n":618,"o":77.885,"t":"2026-09-24T16:00:00Z","v":23870,"vw":77.784433},{"c":77.89,"h":77.98,"l":77.67,"n":1059,"o":77.67,"t":"2026-09-24T16:15:00Z","v":37772,"vw":77.814064},{"c":77.94,"h":78.23,"l":77.93,"n":706,"o":77.94,"t":"2026-09-24T16:30:00Z","v":25600,"vw":78.076794},{"c":78.05,"h":78.055,"l":77.695,"n":930,"o":77.91,"t":"2026-09-24T16:45:00Z","v":53691,"vw":77.871291},{"c":77.99,"h":78.1,"l":77.91,"n":639,"o":78,"t":"2026-09-24T17:00:00Z","v":22198,"vw":78.020841},{"c":77.98,"h":78.01,"l":77.85,"n":652,"o":78,"t":"2026-09-24T17:15:00Z","v":19539,"vw":77.952085},{"c":77.99,"h":78.115,"l":77.935,"n":653,"o":78,"t":"2026-09-24T17:30:00Z","v":24857,"vw":78.023091},{"c":77.925,"h":78.015,"l":77.865,"n":551,"o":78.015,"t":"2026-09-24T17:45:00Z","v":18410,"vw":77.911158},{"c":77.77,"h":77.92,"l":77.705,"n":639,"o":77.92,"t":"2026-09-24T18:00:00Z","v":17519,"vw":77.787045},{"c":77.845,"h":77.87,"l":77.67,"n":621,"o":77.795,"t":"2026-09-24T18:15:00Z","v":19387,"vw":77.788877},{"c":77.735,"h":77.83,"l":77.61,"n":810,"o":77.81,"t":"2026-09-24T18:30:00Z","v":24291,"vw":77.694339},{"c":77.58,"h":77.77,"l":77.58,"n":726,"o":77.76,"t":"2026-09-24T18:45:00Z","v":22863,"vw":77.648996},{"c":77.53,"h":77.585,"l":77.43,"n":829,"o":77.58,"t":"2026-09-24T19:00:00Z","v":32261,"vw":77.489952},{"c":77.66,"h":77.66,"l":77.505,"n":971,"o":77.53,"t":"2026-09-24T19:15:00Z","v":32366,"vw":77.567899},{"c":77.695,"h":77.83,"l":77.64,"n":1055,"o":77.64,"t":"2026-09-24T19:30:00Z","v":43254,"vw":77.72025},{"c":77.75,"h":77.78,"l":77.595,"n":3158,"o":77.695,"t":"2026-09-24T19:45:00Z","v":130705,"vw":77.673502},{"c":77.75,"h":77.75,"l":77.75,"n":40,"o":77.75,"t":"2026-09-24T20:00:00Z","v":231619,"vw":77.75},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-09-24T20:30:00Z","v":250,"vw":77.5},{"c":77.665,"h":77.73,"l":77.11,"n":209,"o":77.42,"t":"2026-09-25T13:30:00Z","v":14136,"vw":77.559976},{"c":77.515,"h":77.695,"l":77.42,"n":234,"o":77.57,"t":"2026-09-25T13:45:00Z","v":7507,"vw":77.56262},{"c":77.65,"h":77.65,"l":77.39,"n":335,"o":77.52,"t":"2026-09-25T14:00:00Z","v":11206,"vw":77.500199},{"c":77.755,"h":77.755,"l":77.58,"n":357,"o":77.7,"t":"2026-09-25T14:15:00Z","v":9729,"vw":77.659646},{"c":77.98,"h":78.07,"l":77.66,"n":611,"o":77.72,"t":"2026-09-25T14:30:00Z","v":36127,"vw":77.910332},{"c":77.75,"h":78.055,"l":77.72,"n":585,"o":77.98,"t":"2026-09-25T14:45:00Z","v":32120,"vw":77.938087},{"c":77.7,"h":77.78,"l":77.61,"n":525,"o":77.78,"t":"2026-09-25T15:00:00Z","v":19677,"vw":77.705595},{"c":77.835,"h":77.86,"l":77.7,"n":173,"o":77.7,"t":"2026-09-25T15:15:00Z","v":4076,"vw":77.792577},{"c":77.915,"h":78.08,"l":77.8388,"n":968,"o":77.87,"t":"2026-09-25T15:30:00Z","v":62401,"vw":78.007191},{"c":77.77,"h":77.93,"l":77.74,"n":595,"o":77.925,"t":"2026-09-25T15:45:00Z","v":24211,"vw":77.863407},{"c":78.38,"h":78.455,"l":77.805,"n":1127,"o":77.805,"t":"2026-09-25T16:00:00Z","v":72179,"vw":78.145606},{"c":78.4,"h":78.52,"l":78.35,"n":577,"o":78.425,"t":"2026-09-25T16:15:00Z","v":41061,"vw":78.443393},{"c":78.47,"h":78.5,"l":78.41,"n":477,"o":78.425,"t":"2026-09-25T16:30:00Z","v":23855,"vw":78.47023},{"c":78.29,"h":78.62,"l":78.27,"n":732,"o":78.52,"t":"2026-09-25T16:45:00Z","v":104368,"vw":78.536381},{"c":78.3958,"h":78.3958,"l":78.28,"n":197,"o":78.28,"t":"2026-09-25T17:00:00Z","v":4394,"vw":78.336073},{"c":78.47,"h":78.52,"l":78.37,"n":453,"o":78.415,"t":"2026-09-25T17:15:00Z","v":18917,"vw":78.450355},{"c":78.45,"h":78.515,"l":78.395,"n":464,"o":78.5,"t":"2026-09-25T17:30:00Z","v":19770,"vw":78.455254},{"c":78.205,"h":78.42,"l":78.165,"n":390,"o":78.41,"t":"2026-09-25T17:45:00Z","v":11350,"vw":78.304581},{"c":78.06,"h":78.24,"l":78.005,"n":449,"o":78.24,"t":"2026-09-25T18:00:00Z","v":16477,"vw":78.126121},{"c":77.87,"h":78.09,"l":77.855,"n":385,"o":78.06,"t":"2026-09-25T18:15:00Z","v":11399,"vw":77.961652},{"c":77.765,"h":77.9,"l":77.74,"n":429,"o":77.9,"t":"2026-09-25T18:30:00Z","v":12876,"vw":77.808312},{"c":77.58,"h":77.76,"l":77.54,"n":561,"o":77.75,"t":"2026-09-25T18:45:00Z","v":17365,"vw":77.716383},{"c":77.84,"h":77.905,"l":77.49,"n":798,"o":77.565,"t":"2026-09-25T19:00:00Z","v":27680,"vw":77.651998},{"c":77.74,"h":77.91,"l":77.675,"n":971,"o":77.8485,"t":"2026-09-25T19:15:00Z","v":44752,"vw":77.804589},{"c":77.825,"h":77.84,"l":77.7301,"n":1153,"o":77.75,"t":"2026-09-25T19:30:00Z","v":39892,"vw":77.794339},{"c":77.84,"h":78.09,"l":77.825,"n":3085,"o":77.825,"t":"2026-09-25T19:45:00Z","v":153520,"vw":77.985266},{"c":77.84,"h":77.87,"l":77.84,"n":44,"o":77.87,"t":"2026-09-25T20:00:00Z","v":148344,"vw":77.84009},{"c":77.945,"h":78.1353,"l":77.315,"n":535,"o":77.7,"t":"2026-09-28T13:30:00Z","v":39289,"vw":77.707877},{"c":77.805,"h":78.73,"l":77.68,"n":706,"o":77.95,"t":"2026-09-28T13:45:00Z","v":52090,"vw":78.435586},{"c":78.52,"h":78.52,"l":77.69,"n":740,"o":77.69,"t":"2026-09-28T14:00:00Z","v":27271,"vw":78.119657},{"c":78.485,"h":78.66,"l":78.27,"n":1053,"o":78.49,"t":"2026-09-28T14:15:00Z","v":87607,"vw":78.528341},{"c":78.325,"h":78.51,"l":78.05,"n":560,"o":78.485,"t":"2026-09-28T14:30:00Z","v":23218,"vw":78.304899},{"c":77.73,"h":78.275,"l":77.73,"n":639,"o":78.275,"t":"2026-09-28T14:45:00Z","v":25002,"vw":78.037543},{"c":77.66,"h":77.8466,"l":77.6,"n":675,"o":77.735,"t":"2026-09-28T15:00:00Z","v":22902,"vw":77.737529},{"c":77.47,"h":77.67,"l":77.42,"n":495,"o":77.52,"t":"2026-09-28T15:15:00Z","v":12150,"vw":77.55295},{"c":77.41,"h":77.675,"l":77.39,"n":579,"o":77.5,"t":"2026-09-28T15:30:00Z","v":19361,"vw":77.504616},{"c":77.195,"h":77.4,"l":77.14,"n":504,"o":77.4,"t":"2026-09-28T15:45:00Z","v":14072,"vw":77.244005},{"c":77.35,"h":77.44,"l":77.195,"n":578,"o":77.195,"t":"2026-09-28T16:00:00Z","v":14238,"vw":77.364018},{"c":77.53,"h":77.675,"l":77.31,"n":661,"o":77.31,"t":"2026-09-28T16:15:00Z","v":15729,"vw":77.508425},{"c":77.45,"h":77.52,"l":77.32,"n":500,"o":77.52,"t":"2026-09-28T16:30:00Z","v":13417,"vw":77.402621},{"c":77.44,"h":77.54,"l":77.38,"n":518,"o":77.46,"t":"2026-09-28T16:45:00Z","v":14071,"vw":77.45273},{"c":77.47,"h":77.7,"l":77.4,"n":624,"o":77.42,"t":"2026-09-28T17:00:00Z","v":17531,"vw":77.512406},{"c":77.23,"h":77.455,"l":77.205,"n":647,"o":77.45,"t":"2026-09-28T17:15:00Z","v":25692,"vw":77.357757},{"c":77.21,"h":77.295,"l":77.17,"n":553,"o":77.23,"t":"2026-09-28T17:30:00Z","v":14931,"vw":77.22756},{"c":77.325,"h":77.4,"l":77.2,"n":548,"o":77.22,"t":"2026-09-28T17:45:00Z","v":17701,"vw":77.306653},{"c":77.31,"h":77.36,"l":77.24,"n":631,"o":77.325,"t":"2026-09-28T18:00:00Z","v":24898,"vw":77.292348},{"c":77.31,"h":77.35,"l":77.24,"n":513,"o":77.27,"t":"2026-09-28T18:15:00Z","v":15694,"vw":77.299181},{"c":77.29,"h":77.39,"l":77.28,"n":515,"o":77.29,"t":"2026-09-28T18:30:00Z","v":15178,"vw":77.3296},{"c":77.315,"h":77.35,"l":77.265,"n":608,"o":77.265,"t":"2026-09-28T18:45:00Z","v":21762,"vw":77.300781},{"c":77.035,"h":77.3,"l":77,"n":943,"o":77.3,"t":"2026-09-28T19:00:00Z","v":27657,"vw":77.116085},{"c":77.33,"h":77.33,"l":77.04,"n":1025,"o":77.04,"t":"2026-09-28T19:15:00Z","v":37583,"vw":77.185284},{"c":77.46,"h":77.46,"l":77.29,"n":1298,"o":77.33,"t":"2026-09-28T19:30:00Z","v":39955,"vw":77.37893},{"c":77.07,"h":77.455,"l":77,"n":3831,"o":77.455,"t":"2026-09-28T19:45:00Z","v":148179,"vw":77.151897},{"c":77.07,"h":77.07,"l":77.07,"n":42,"o":77.07,"t":"2026-09-28T20:00:00Z","v":147083,"vw":77.07},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-09-29T08:00:00Z","v":146,"vw":77.4},{"c":77.74,"h":77.74,"l":76.61,"n":267,"o":76.61,"t":"2026-09-29T13:30:00Z","v":16009,"vw":76.966195},{"c":77.56,"h":77.745,"l":77.505,"n":347,"o":77.73,"t":"2026-09-29T13:45:00Z","v":13966,"vw":77.587353},{"c":77.73,"h":77.88,"l":77.535,"n":374,"o":77.55,"t":"2026-09-29T14:00:00Z","v":11465,"vw":77.734807},{"c":77.79,"h":77.97,"l":77.77,"n":583,"o":77.78,"t":"2026-09-29T14:15:00Z","v":19994,"vw":77.867752},{"c":77.495,"h":77.86,"l":77.495,"n":740,"o":77.755,"t":"2026-09-29T14:30:00Z","v":27797,"vw":77.696424},{"c":77.45,"h":77.75,"l":77.43,"n":743,"o":77.58,"t":"2026-09-29T14:45:00Z","v":24490,"vw":77.617851},{"c":77.205,"h":77.475,"l":77.175,"n":662,"o":77.45,"t":"2026-09-29T15:00:00Z","v":29356,"vw":77.285405},{"c":77.33,"h":77.42,"l":77.23,"n":648,"o":77.23,"t":"2026-09-29T15:15:00Z","v":25595,"vw":77.318471},{"c":77.145,"h":77.4,"l":77.145,"n":625,"o":77.37,"t":"2026-09-29T15:30:00Z","v":37217,"vw":77.338808},{"c":76.97,"h":77.31,"l":76.81,"n":734,"o":77.215,"t":"2026-09-29T15:45:00Z","v":51260,"vw":77.03852},{"c":77,"h":77.04,"l":76.85,"n":457,"o":77.005,"t":"2026-09-29T16:00:00Z","v":36026,"vw":76.988893},{"c":76.89,"h":77.04,"l":76.89,"n":632,"o":76.985,"t":"2026-09-29T16:15:00Z","v":35977,"vw":76.994398},{"c":76.97,"h":77.09,"l":76.9,"n":610,"o":76.9,"t":"2026-09-29T16:30:00Z","v":31290,"vw":77.009118},{"c":76.82,"h":77.045,"l":76.79,"n":473,"o":77.01,"t":"2026-09-29T16:45:00Z","v":22851,"vw":76.980652},{"c":76.97,"h":77.01,"l":76.82,"n":626,"o":76.82,"t":"2026-09-29T17:00:00Z","v":44481,"vw":76.95941},{"c":76.965,"h":77.11,"l":76.91,"n":616,"o":76.97,"t":"2026-09-29T17:15:00Z","v":29588,"vw":76.992591},{"c":76.97,"h":77.05,"l":76.94,"n":814,"o":76.96,"t":"2026-09-29T17:30:00Z","v":81815,"vw":76.988809},{"c":76.9,"h":77.06,"l":76.84,"n":790,"o":76.99,"t":"2026-09-29T17:45:00Z","v":72563,"vw":76.994001},{"c":76.63,"h":77.02,"l":76.63,"n":646,"o":76.93,"t":"2026-09-29T18:00:00Z","v":23171,"vw":76.846424},{"c":76.59,"h":76.805,"l":76.59,"n":576,"o":76.64,"t":"2026-09-29T18:15:00Z","v":20280,"vw":76.669251},{"c":76.66,"h":76.7,"l":76.55,"n":713,"o":76.575,"t":"2026-09-29T18:30:00Z","v":31258,"vw":76.635012},{"c":76.64,"h":76.67,"l":76.51,"n":872,"o":76.6301,"t":"2026-09-29T18:45:00Z","v":47595,"vw":76.579804},{"c":76.64,"h":76.73,"l":76.64,"n":1028,"o":76.64,"t":"2026-09-29T19:00:00Z","v":43027,"vw":76.675131},{"c":76.7,"h":76.72,"l":76.59,"n":1068,"o":76.67,"t":"2026-09-29T19:15:00Z","v":53268,"vw":76.654891},{"c":76.66,"h":76.745,"l":76.61,"n":1520,"o":76.7,"t":"2026-09-29T19:30:00Z","v":70118,"vw":76.670416},{"c":76.84,"h":76.87,"l":76.56,"n":4155,"o":76.65,"t":"2026-09-29T19:45:00Z","v":247490,"vw":76.690384},{"c":76.83,"h":76.84,"l":76.83,"n":39,"o":76.84,"t":"2026-09-29T20:00:00Z","v":227677,"vw":76.830046},{"c":76.8973,"h":76.8973,"l":76.8973,"n":3,"o":76.8973,"t":"2026-09-29T20:15:00Z","v":1283,"vw":76.8973},{"c":76.66,"h":76.66,"l":76.66,"n":3,"o":76.66,"t":"2026-09-30T09:45:00Z","v":302,"vw":76.66},{"c":76.665,"h":77.36,"l":76.48,"n":555,"o":77.06,"t":"2026-09-30T13:30:00Z","v":38731,"vw":76.890373},{"c":76.62,"h":76.665,"l":76.33,"n":571,"o":76.57,"t":"2026-09-30T13:45:00Z","v":16859,"vw":76.483551},{"c":76.58,"h":76.6299,"l":76.35,"n":686,"o":76.46,"t":"2026-09-30T14:00:00Z","v":21806,"vw":76.525935},{"c":76.475,"h":76.6,"l":76.43,"n":497,"o":76.575,"t":"2026-09-30T14:15:00Z","v":17735,"vw":76.52079},{"c":76.65,"h":76.7,"l":76.46,"n":377,"o":76.46,"t":"2026-09-30T14:30:00Z","v":13836,"vw":76.594216},{"c":76.74,"h":76.88,"l":76.53,"n":635,"o":76.6,"t":"2026-09-30T14:45:00Z","v":24378,"vw":76.73782},{"c":76.62,"h":76.785,"l":76.55,"n":587,"o":76.785,"t":"2026-09-30T15:00:00Z","v":21537,"vw":76.683591},{"c":76.69,"h":76.74,"l":76.62,"n":445,"o":76.67,"t":"2026-09-30T15:15:00Z","v":17593,"vw":76.678861},{"c":76.575,"h":76.71,"l":76.575,"n":487,"o":76.695,"t":"2026-09-30T15:30:00Z","v":14768,"vw":76.675867},{"c":76.66,"h":76.67,"l":76.55,"n":323,"o":76.58,"t":"2026-09-30T15:45:00Z","v":11026,"vw":76.608418},{"c":76.72,"h":76.8053,"l":76.67,"n":565,"o":76.67,"t":"2026-09-30T16:00:00Z","v":15296,"vw":76.723593},{"c":76.66,"h":76.77,"l":76.635,"n":575,"o":76.72,"t":"2026-09-30T16:15:00Z","v":19564,"vw":76.701955},{"c":76.79,"h":76.8,"l":76.65,"n":507,"o":76.6501,"t":"2026-09-30T16:30:00Z","v":18113,"vw":76.737608},{"c":76.905,"h":76.905,"l":76.76,"n":477,"o":76.795,"t":"2026-09-30T16:45:00Z","v":14266,"vw":76.804393},{"c":76.79,"h":76.93,"l":76.7625,"n":672,"o":76.89,"t":"2026-09-30T17:00:00Z","v":45905,"vw":76.836176},{"c":76.865,"h":76.87,"l":76.68,"n":718,"o":76.7778,"t":"2026-09-30T17:15:00Z","v":18532,"vw":76.795188},{"c":76.745,"h":76.84,"l":76.675,"n":672,"o":76.84,"t":"2026-09-30T17:30:00Z","v":20767,"vw":76.750221},{"c":76.72,"h":76.76,"l":76.63,"n":546,"o":76.735,"t":"2026-09-30T17:45:00Z","v":18057,"vw":76.701354},{"c":76.48,"h":76.79,"l":76.45,"n":606,"o":76.74,"t":"2026-09-30T18:00:00Z","v":19628,"vw":76.606568},{"c":76.4,"h":76.48,"l":76.28,"n":597,"o":76.46,"t":"2026-09-30T18:15:00Z","v":18976,"vw":76.393705},{"c":76.39,"h":76.39,"l":76.24,"n":643,"o":76.37,"t":"2026-09-30T18:30:00Z","v":24082,"vw":76.321398},{"c":76.37,"h":76.44,"l":76.24,"n":689,"o":76.4,"t":"2026-09-30T18:45:00Z","v":22996,"vw":76.343929},{"c":76.335,"h":76.4,"l":76.27,"n":757,"o":76.37,"t":"2026-09-30T19:00:00Z","v":25499,"vw":76.325491},{"c":76.37,"h":76.42,"l":76.335,"n":797,"o":76.335,"t":"2026-09-30T19:15:00Z","v":23458,"vw":76.389557},{"c":76.32,"h":76.38,"l":76.27,"n":1199,"o":76.37,"t":"2026-09-30T19:30:00Z","v":42490,"vw":76.324924},{"c":76.15,"h":76.36,"l":76.15,"n":3354,"o":76.31,"t":"2026-09-30T19:45:00Z","v":147084,"vw":76.24735},{"c":76.15,"h":76.15,"l":76.15,"n":50,"o":76.15,"t":"2026-09-30T20:00:00Z","v":187546,"vw":76.15},{"c":76.9,"h":76.93,"l":76.41,"n":235,"o":76.57,"t":"2026-10-01T13:30:00Z","v":17187,"vw":76.597071},{"c":76.685,"h":77.1,"l":76.68,"n":340,"o":77.04,"t":"2026-10-01T13:45:00Z","v":14024,"vw":76.908753},{"c":76.56,"h":76.7,"l":76.3,"n":402,"o":76.7,"t":"2026-10-01T14:00:00Z","v":27582,"vw":76.648327},{"c":76.75,"h":76.75,"l":76.49,"n":393,"o":76.61,"t":"2026-10-01T14:15:00Z","v":14510,"vw":76.63947},{"c":76.8,"h":76.86,"l":76.72,"n":324,"o":76.755,"t":"2026-10-01T14:30:00Z","v":11991,"vw":76.788761},{"c":76.78,"h":76.79,"l":76.5,"n":455,"o":76.79,"t":"2026-10-01T14:45:00Z","v":17065,"vw":76.607454},{"c":76.85,"h":76.91,"l":76.605,"n":407,"o":76.81,"t":"2026-10-01T15:00:00Z","v":11832,"vw":76.798051},{"c":76.83,"h":76.845,"l":76.615,"n":421,"o":76.81,"t":"2026-10-01T15:15:00Z","v":12857,"vw":76.733943},{"c":77.17,"h":77.175,"l":76.79,"n":528,"o":76.795,"t":"2026-10-01T15:30:00Z","v":23727,"vw":77.07848},{"c":77.43,"h":77.45,"l":77.145,"n":819,"o":77.23,"t":"2026-10-01T15:45:00Z","v":61270,"vw":77.357292},{"c":77.555,"h":77.57,"l":77.4,"n":492,"o":77.42,"t":"2026-10-01T16:00:00Z","v":18467,"vw":77.485288},{"c":77.525,"h":77.66,"l":77.36,"n":551,"o":77.56,"t":"2026-10-01T16:15:00Z","v":18700,"vw":77.522431},{"c":77.58,"h":77.69,"l":77.5,"n":492,"o":77.515,"t":"2026-10-01T16:30:00Z","v":15620,"vw":77.568165},{"c":77.355,"h":77.61,"l":77.3,"n":613,"o":77.58,"t":"2026-10-01T16:45:00Z","v":27920,"vw":77.396336},{"c":77.0801,"h":77.36,"l":77.07,"n":697,"o":77.36,"t":"2026-10-01T17:00:00Z","v":33683,"vw":77.223357},{"c":77.13,"h":77.225,"l":77.06,"n":403,"o":77.16,"t":"2026-10-01T17:15:00Z","v":9961,"vw":77.144472},{"c":77.365,"h":77.365,"l":77.13,"n":413,"o":77.18,"t":"2026-10-01T17:30:00Z","v":16542,"vw":77.210341},{"c":77.23,"h":77.485,"l":77.1,"n":640,"o":77.32,"t":"2026-10-01T17:45:00Z","v":27803,"vw":77.310551},{"c":77.26,"h":77.2699,"l":77.15,"n":483,"o":77.23,"t":"2026-10-01T18:00:00Z","v":15663,"vw":77.215289},{"c":76.955,"h":77.335,"l":76.92,"n":943,"o":77.28,"t":"2026-10-01T18:15:00Z","v":45437,"vw":77.046026},{"c":77.01,"h":77.12,"l":76.945,"n":639,"o":77.025,"t":"2026-10-01T18:30:00Z","v":20009,"vw":77.014382},{"c":76.965,"h":77.06,"l":76.9,"n":723,"o":77.01,"t":"2026-10-01T18:45:00Z","v":19215,"vw":77.002324},{"c":77.1099,"h":77.145,"l":76.95,"n":1011,"o":76.965,"t":"2026-10-01T19:00:00Z","v":69558,"vw":77.031598},{"c":76.98,"h":77.16,"l":76.97,"n":1173,"o":77.05,"t":"2026-10-01T19:15:00Z","v":56636,"vw":77.067288},{"c":76.78,"h":77.165,"l":76.77,"n":1502,"o":76.98,"t":"2026-10-01T19:30:00Z","v":59584,"vw":76.957422},{"c":76.5,"h":76.935,"l":76.45,"n":3832,"o":76.775,"t":"2026-10-01T19:45:00Z","v":179303,"vw":76.633885},{"c":76.5,"h":76.5,"l":76.5,"n":36,"o":76.5,"t":"2026-10-01T20:00:00Z","v":183022,"vw":76.5},{"c":76.69,"h":76.91,"l":76.46,"n":370,"o":76.62,"t":"2026-10-02T13:30:00Z","v":20110,"vw":76.61311},{"c":76.645,"h":76.865,"l":76.58,"n":533,"o":76.695,"t":"2026-10-02T13:45:00Z","v":24093,"vw":76.722243},{"c":76.755,"h":76.79,"l":76.56,"n":421,"o":76.56,"t":"2026-10-02T14:00:00Z","v":15163,"vw":76.720802},{"c":77.1,"h":77.15,"l":76.78,"n":435,"o":76.79,"t":"2026-10-02T14:15:00Z","v":15143,"vw":77.01516},{"c":77.27,"h":77.31,"l":77.05,"n":389,"o":77.08,"t":"2026-10-02T14:30:00Z","v":23540,"vw":77.154603},{"c":77.15,"h":77.355,"l":77.11,"n":463,"o":77.24,"t":"2026-10-02T14:45:00Z","v":23650,"vw":77.200351},{"c":76.935,"h":77.125,"l":76.9,"n":767,"o":77.125,"t":"2026-10-02T15:00:00Z","v":44141,"vw":77.008697},{"c":76.88,"h":76.93,"l":76.725,"n":417,"o":76.93,"t":"2026-10-02T15:15:00Z","v":20459,"vw":76.8002},{"c":76.91,"h":77,"l":76.87,"n":501,"o":76.885,"t":"2026-10-02T15:30:00Z","v":22683,"vw":76.940348},{"c":76.79,"h":76.9,"l":76.71,"n":393,"o":76.9,"t":"2026-10-02T15:45:00Z","v":15348,"vw":76.781854},{"c":76.735,"h":76.825,"l":76.68,"n":375,"o":76.81,"t":"2026-10-02T16:00:00Z","v":19437,"vw":76.744696},{"c":76.68,"h":76.83,"l":76.64,"n":462,"o":76.7,"t":"2026-10-02T16:15:00Z","v":22792,"vw":76.722983},{"c":76.7699,"h":76.7699,"l":76.6,"n":337,"o":76.67,"t":"2026-10-02T16:30:00Z","v":18099,"vw":76.668946},{"c":76.845,"h":76.85,"l":76.75,"n":306,"o":76.7551,"t":"2026-10-02T16:45:00Z","v":10755,"vw":76.803856},{"c":76.83,"h":76.945,"l":76.78,"n":484,"o":76.88,"t":"2026-10-02T17:00:00Z","v":20475,"vw":76.861161},{"c":76.75,"h":76.91,"l":76.75,"n":488,"o":76.78,"t":"2026-10-02T17:15:00Z","v":30984,"vw":76.875038},{"c":76.965,"h":76.965,"l":76.76,"n":428,"o":76.79,"t":"2026-10-02T17:30:00Z","v":17055,"vw":76.858728},{"c":76.96,"h":76.98,"l":76.85,"n":378,"o":76.96,"t":"2026-10-02T17:45:00Z","v":14434,"vw":76.93207},{"c":77.205,"h":77.255,"l":76.965,"n":736,"o":76.965,"t":"2026-10-02T18:00:00Z","v":35473,"vw":77.144649},{"c":77.155,"h":77.23,"l":77,"n":666,"o":77.22,"t":"2026-10-02T18:15:00Z","v":27133,"vw":77.099126},{"c":77.2503,"h":77.27,"l":77.13,"n":651,"o":77.15,"t":"2026-10-02T18:30:00Z","v":21556,"vw":77.179124},{"c":77.25,"h":77.33,"l":77.2104,"n":994,"o":77.29,"t":"2026-10-02T18:45:00Z","v":44914,"vw":77.265986},{"c":77.37,"h":77.37,"l":77.24,"n":836,"o":77.24,"t":"2026-10-02T19:00:00Z","v":32739,"vw":77.311506},{"c":77.535,"h":77.54,"l":77.37,"n":1083,"o":77.38,"t":"2026-10-02T19:15:00Z","v":41228,"vw":77.468101},{"c":77.03,"h":77.55,"l":77.03,"n":1188,"o":77.53,"t":"2026-10-02T19:30:00Z","v":52142,"vw":77.231069},{"c":77.15,"h":77.24,"l":76.875,"n":3682,"o":77.05,"t":"2026-10-02T19:45:00Z","v":159500,"vw":77.089892},{"c":77.14,"h":77.14,"l":77.11,"n":41,"o":77.11,"t":"2026-10-02T20:00:00Z","v":229874,"vw":77.139958},{"c":76.425,"h":76.99,"l":75.99,"n":312,"o":76.73,"t":"2026-10-05T13:30:00Z","v":20511,"vw":76.61602},{"c":76.195,"h":76.44,"l":75.965,"n":326,"o":76.425,"t":"2026-10-05T13:45:00Z","v":12640,"vw":76.181497},{"c":76.58,"h":76.61,"l":76.21,"n":767,"o":76.21,"t":"2026-10-05T14:00:00Z","v":26734,"vw":76.421703},{"c":76.6,"h":76.67,"l":76.465,"n":649,"o":76.58,"t":"2026-10-05T14:15:00Z","v":34478,"vw":76.596871},{"c":76.67,"h":76.7,"l":76.44,"n":521,"o":76.6,"t":"2026-10-05T14:30:00Z","v":13156,"vw":76.601004},{"c":76.65,"h":76.735,"l":76.58,"n":466,"o":76.67,"t":"2026-10-05T14:45:00Z","v":12790,"vw":76.658696},{"c":76.53,"h":76.64,"l":76.48,"n":497,"o":76.64,"t":"2026-10-05T15:00:00Z","v":17166,"vw":76.553811},{"c":76.83,"h":76.83,"l":76.59,"n":520,"o":76.59,"t":"2026-10-05T15:15:00Z","v":25546,"vw":76.673634},{"c":76.95,"h":77.05,"l":76.83,"n":635,"o":76.83,"t":"2026-10-05T15:30:00Z","v":37494,"vw":76.997328},{"c":76.91,"h":77.01,"l":76.85,"n":537,"o":76.95,"t":"2026-10-05T15:45:00Z","v":19145,"vw":76.920255},{"c":76.98,"h":77.035,"l":76.89,"n":479,"o":76.89,"t":"2026-10-05T16:00:00Z","v":16511,"vw":76.972764},{"c":77.12,"h":77.12,"l":76.92,"n":823,"o":76.98,"t":"2026-10-05T16:15:00Z","v":70158,"vw":77.057201},{"c":77.12,"h":77.215,"l":77.06,"n":913,"o":77.11,"t":"2026-10-05T16:30:00Z","v":99233,"vw":77.115345},{"c":76.95,"h":77.1601,"l":76.94,"n":777,"o":77.11,"t":"2026-10-05T16:45:00Z","v":44919,"vw":77.050284},{"c":76.95,"h":76.95,"l":76.895,"n":441,"o":76.94,"t":"2026-10-05T17:00:00Z","v":10878,"vw":76.916546},{"c":77.04,"h":77.07,"l":76.945,"n":748,"o":76.98,"t":"2026-10-05T17:15:00Z","v":49909,"vw":77.010596},{"c":76.97,"h":77.09,"l":76.93,"n":784,"o":77.05,"t":"2026-10-05T17:30:00Z","v":42289,"vw":77.029095},{"c":77.065,"h":77.15,"l":76.94,"n":1250,"o":76.96,"t":"2026-10-05T17:45:00Z","v":95131,"vw":77.051494},{"c":76.98,"h":77.145,"l":76.96,"n":677,"o":77.11,"t":"2026-10-05T18:00:00Z","v":31991,"vw":77.025688},{"c":76.91,"h":77.02,"l":76.815,"n":729,"o":76.995,"t":"2026-10-05T18:15:00Z","v":26705,"vw":76.885088},{"c":76.93,"h":77.005,"l":76.91,"n":662,"o":76.92,"t":"2026-10-05T18:30:00Z","v":19851,"vw":76.950167},{"c":76.895,"h":76.93,"l":76.84,"n":699,"o":76.93,"t":"2026-10-05T18:45:00Z","v":42634,"vw":76.878906},{"c":76.9154,"h":76.92,"l":76.83,"n":896,"o":76.895,"t":"2026-10-05T19:00:00Z","v":50634,"vw":76.85666},{"c":76.905,"h":77,"l":76.87,"n":723,"o":76.955,"t":"2026-10-05T19:15:00Z","v":49647,"vw":76.926084},{"c":76.62,"h":76.91,"l":76.605,"n":1185,"o":76.9,"t":"2026-10-05T19:30:00Z","v":53075,"vw":76.757243},{"c":75.95,"h":76.62,"l":75.92,"n":3853,"o":76.59,"t":"2026-10-05T19:45:00Z","v":234295,"vw":76.100511},{"c":75.94,"h":75.94,"l":75.94,"n":41,"o":75.94,"t":"2026-10-05T20:00:00Z","v":392252,"vw":75.94},{"c":77.305,"h":77.39,"l":75.95,"n":552,"o":75.95,"t":"2026-10-06T13:30:00Z","v":63691,"vw":76.272758},{"c":77.11,"h":77.7969,"l":77.11,"n":345,"o":77.31,"t":"2026-10-06T13:45:00Z","v":7188,"vw":77.480203},{"c":77.195,"h":77.37,"l":76.78,"n":423,"o":77.1,"t":"2026-10-06T14:00:00Z","v":15214,"vw":76.996577},{"c":76.82,"h":77.3399,"l":76.82,"n":299,"o":77.24,"t":"2026-10-06T14:15:00Z","v":9076,"vw":77.141568},{"c":76.76,"h":77.215,"l":76.71,"n":640,"o":76.885,"t":"2026-10-06T14:30:00Z","v":21110,"vw":76.929588},{"c":76.71,"h":76.83,"l":76.71,"n":458,"o":76.765,"t":"2026-10-06T14:45:00Z","v":11991,"vw":76.768477},{"c":76.765,"h":76.82,"l":76.62,"n":346,"o":76.8,"t":"2026-10-06T15:00:00Z","v":12436,"vw":76.713664},{"c":77.01,"h":77.01,"l":76.8,"n":411,"o":76.8,"t":"2026-10-06T15:15:00Z","v":8891,"vw":76.897998},{"c":76.58,"h":77.057,"l":76.57,"n":466,"o":77.04,"t":"2026-10-06T15:30:00Z","v":25999,"vw":76.770647},{"c":76.46,"h":76.66,"l":76.34,"n":658,"o":76.58,"t":"2026-10-06T15:45:00Z","v":20547,"vw":76.497712},{"c":76.65,"h":76.68,"l":76.48,"n":505,"o":76.48,"t":"2026-10-06T16:00:00Z","v":21329,"vw":76.620409},{"c":76.59,"h":76.66,"l":76.46,"n":547,"o":76.66,"t":"2026-10-06T16:15:00Z","v":19051,"vw":76.53395},{"c":76.66,"h":76.805,"l":76.53,"n":614,"o":76.59,"t":"2026-10-06T16:30:00Z","v":36181,"vw":76.60253},{"c":76.615,"h":76.665,"l":76.56,"n":271,"o":76.665,"t":"2026-10-06T16:45:00Z","v":4208,"vw":76.604286},{"c":76.67,"h":76.78,"l":76.56,"n":622,"o":76.58,"t":"2026-10-06T17:00:00Z","v":18165,"vw":76.644698},{"c":76.655,"h":76.68,"l":76.5401,"n":567,"o":76.676,"t":"2026-10-06T17:15:00Z","v":13902,"vw":76.631383},{"c":76.78,"h":76.78,"l":76.59,"n":581,"o":76.63,"t":"2026-10-06T17:30:00Z","v":21015,"vw":76.657653},{"c":76.895,"h":77.01,"l":76.66,"n":527,"o":76.74,"t":"2026-10-06T17:45:00Z","v":16322,"vw":76.813994},{"c":76.94,"h":76.95,"l":76.855,"n":556,"o":76.92,"t":"2026-10-06T18:00:00Z","v":16047,"vw":76.900259},{"c":76.88,"h":76.99,"l":76.85,"n":676,"o":76.95,"t":"2026-10-06T18:15:00Z","v":19334,"vw":76.914636},{"c":76.88,"h":76.97,"l":76.84,"n":704,"o":76.855,"t":"2026-10-06T18:30:00Z","v":19866,"vw":76.894188},{"c":76.849,"h":76.92,"l":76.815,"n":736,"o":76.87,"t":"2026-10-06T18:45:00Z","v":21101,"vw":76.873935},{"c":77.11,"h":77.13,"l":76.855,"n":824,"o":76.855,"t":"2026-10-06T19:00:00Z","v":22673,"vw":76.99582},{"c":77.21,"h":77.23,"l":77.025,"n":1028,"o":77.11,"t":"2026-10-06T19:15:00Z","v":36796,"vw":77.113599},{"c":77.29,"h":77.34,"l":77.22,"n":1377,"o":77.229,"t":"2026-10-06T19:30:00Z","v":44527,"vw":77.268207},{"c":77.29,"h":77.539,"l":77.23,"n":3644,"o":77.27,"t":"2026-10-06T19:45:00Z","v":162147,"vw":77.383759},{"c":77.3,"h":77.3,"l":77.3,"n":40,"o":77.3,"t":"2026-10-06T20:00:00Z","v":215143,"vw":77.3},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-06T20:30:00Z","v":1107,"vw":77.3},{"c":77.79,"h":78.23,"l":77.21,"n":473,"o":77.21,"t":"2026-10-07T13:30:00Z","v":40676,"vw":77.742867},{"c":77.16,"h":77.72,"l":77.14,"n":639,"o":77.685,"t":"2026-10-07T13:45:00Z","v":37799,"vw":77.505666},{"c":77.075,"h":77.11,"l":76.775,"n":574,"o":77.11,"t":"2026-10-07T14:00:00Z","v":22959,"vw":76.89821},{"c":77.005,"h":77.13,"l":76.7401,"n":524,"o":77.095,"t":"2026-10-07T14:15:00Z","v":23985,"vw":76.991332},{"c":76.8824,"h":77.18,"l":76.83,"n":744,"o":77.01,"t":"2026-10-07T14:30:00Z","v":37514,"vw":77.048067},{"c":76.99,"h":77.02,"l":76.73,"n":563,"o":76.877,"t":"2026-10-07T14:45:00Z","v":23004,"vw":76.89105},{"c":76.72,"h":76.99,"l":76.51,"n":720,"o":76.99,"t":"2026-10-07T15:00:00Z","v":36943,"vw":76.710743},{"c":76.92,"h":76.92,"l":76.585,"n":571,"o":76.6105,"t":"2026-10-07T15:15:00Z","v":33205,"vw":76.662239},{"c":76.79,"h":77.06,"l":76.735,"n":428,"o":76.98,"t":"2026-10-07T15:30:00Z","v":21545,"vw":76.881526},{"c":76.715,"h":76.84,"l":76.555,"n":473,"o":76.7468,"t":"2026-10-07T15:45:00Z","v":19764,"vw":76.662983},{"c":76.79,"h":76.81,"l":76.51,"n":500,"o":76.67,"t":"2026-10-07T16:00:00Z","v":20546,"vw":76.633199},{"c":76.89,"h":76.9,"l":76.8,"n":400,"o":76.82,"t":"2026-10-07T16:15:00Z","v":15722,"vw":76.838707},{"c":76.775,"h":76.96,"l":76.775,"n":433,"o":76.885,"t":"2026-10-07T16:30:00Z","v":19201,"vw":76.894421},{"c":76.75,"h":76.88,"l":76.625,"n":548,"o":76.8,"t":"2026-10-07T16:45:00Z","v":21575,"vw":76.741774},{"c":76.92,"h":76.92,"l":76.595,"n":540,"o":76.74,"t":"2026-10-07T17:00:00Z","v":31078,"vw":76.739137},{"c":76.845,"h":76.995,"l":76.8004,"n":655,"o":76.99,"t":"2026-10-07T17:15:00Z","v":30149,"vw":76.900055},{"c":77,"h":77,"l":76.785,"n":638,"o":76.845,"t":"2026-10-07T17:30:00Z","v":26268,"vw":76.901486},{"c":76.915,"h":76.965,"l":76.845,"n":502,"o":76.96,"t":"2026-10-07T17:45:00Z","v":17888,"vw":76.90905},{"c":76.96,"h":77.13,"l":76.915,"n":663,"o":76.915,"t":"2026-10-07T18:00:00Z","v":29096,"vw":77.011889},{"c":76.98,"h":77.02,"l":76.915,"n":511,"o":76.97,"t":"2026-10-07T18:15:00Z","v":20185,"vw":76.96537},{"c":77.01,"h":77.01,"l":76.895,"n":788,"o":76.97,"t":"2026-10-07T18:30:00Z","v":28287,"vw":76.951755},{"c":77.06,"h":77.1,"l":76.96,"n":663,"o":77.015,"t":"2026-10-07T18:45:00Z","v":21526,"vw":77.028484},{"c":77.05,"h":77.13,"l":77.005,"n":846,"o":77.06,"t":"2026-10-07T19:00:00Z","v":33690,"vw":77.067497},{"c":77.01,"h":77.13,"l":76.965,"n":1107,"o":77.06,"t":"2026-10-07T19:15:00Z","v":44025,"vw":77.04281},{"c":77.05,"h":77.07,"l":76.87,"n":1379,"o":77.015,"t":"2026-10-07T19:30:00Z","v":55720,"vw":76.979463},{"c":76.87,"h":77.11,"l":76.83,"n":3639,"o":77.05,"t":"2026-10-07T19:45:00Z","v":197929,"vw":76.968961},{"c":76.86,"h":76.88,"l":76.86,"n":50,"o":76.88,"t":"2026-10-07T20:00:00Z","v":205041,"vw":76.860012},{"c":76.88,"h":77.176,"l":76.74,"n":220,"o":76.97,"t":"2026-10-08T13:30:00Z","v":11727,"vw":76.92797},{"c":77.08,"h":77.19,"l":76.8,"n":229,"o":76.88,"t":"2026-10-08T13:45:00Z","v":6646,"vw":76.905843},{"c":76.7,"h":77.03,"l":76.61,"n":355,"o":77.01,"t":"2026-10-08T14:00:00Z","v":11015,"vw":76.817996},{"c":76.32,"h":76.66,"l":76.14,"n":533,"o":76.63,"t":"2026-10-08T14:15:00Z","v":27706,"vw":76.398806},{"c":76.14,"h":76.37,"l":76.13,"n":392,"o":76.3,"t":"2026-10-08T14:30:00Z","v":8651,"vw":76.28255},{"c":76.43,"h":76.46,"l":76.11,"n":285,"o":76.11,"t":"2026-10-08T14:45:00Z","v":9525,"vw":76.284598},{"c":76.28,"h":76.57,"l":76.28,"n":427,"o":76.43,"t":"2026-10-08T15:00:00Z","v":23936,"vw":76.463558},{"c":76.38,"h":76.4033,"l":76.21,"n":287,"o":76.26,"t":"2026-10-08T15:15:00Z","v":12875,"vw":76.282322},{"c":76.66,"h":76.69,"l":76.43,"n":323,"o":76.43,"t":"2026-10-08T15:30:00Z","v":7827,"vw":76.522093},{"c":76.675,"h":76.785,"l":76.57,"n":381,"o":76.63,"t":"2026-10-08T15:45:00Z","v":13303,"vw":76.676453},{"c":76.7,"h":76.73,"l":76.58,"n":392,"o":76.65,"t":"2026-10-08T16:00:00Z","v":12666,"vw":76.644561},{"c":76.75,"h":77.02,"l":76.695,"n":467,"o":76.7,"t":"2026-10-08T16:15:00Z","v":15423,"vw":76.830552},{"c":76.76,"h":76.775,"l":76.63,"n":414,"o":76.755,"t":"2026-10-08T16:30:00Z","v":12147,"vw":76.704779},{"c":77.08,"h":77.25,"l":76.75,"n":552,"o":76.77,"t":"2026-10-08T16:45:00Z","v":17663,"vw":77.034857},{"c":77.1,"h":77.21,"l":76.98,"n":700,"o":77.1157,"t":"2026-10-08T17:00:00Z","v":25950,"vw":77.126772},{"c":77.25,"h":77.295,"l":77.0635,"n":438,"o":77.1,"t":"2026-10-08T17:15:00Z","v":14556,"vw":77.20407},{"c":77.385,"h":77.385,"l":77.18,"n":397,"o":77.25,"t":"2026-10-08T17:30:00Z","v":13324,"vw":77.257295},{"c":77.025,"h":77.34,"l":76.99,"n":530,"o":77.34,"t":"2026-10-08T17:45:00Z","v":29910,"vw":77.100407},{"c":77.06,"h":77.195,"l":77.04,"n":380,"o":77.04,"t":"2026-10-08T18:00:00Z","v":15384,"vw":77.105434},{"c":76.78,"h":77.08,"l":76.76,"n":422,"o":77.08,"t":"2026-10-08T18:15:00Z","v":15466,"vw":76.872786},{"c":76.73,"h":76.765,"l":76.69,"n":463,"o":76.71,"t":"2026-10-08T18:30:00Z","v":19298,"vw":76.716913},{"c":76.75,"h":76.82,"l":76.63,"n":620,"o":76.735,"t":"2026-10-08T18:45:00Z","v":20579,"vw":76.728535},{"c":77.04,"h":77.115,"l":76.75,"n":680,"o":76.75,"t":"2026-10-08T19:00:00Z","v":21144,"vw":76.930267},{"c":76.83,"h":77.16,"l":76.8,"n":860,"o":77.065,"t":"2026-10-08T19:15:00Z","v":38999,"vw":76.969398},{"c":77.005,"h":77.05,"l":76.83,"n":1116,"o":76.845,"t":"2026-10-08T19:30:00Z","v":43271,"vw":76.922005},{"c":76.75,"h":77.12,"l":76.69,"n":3602,"o":77.005,"t":"2026-10-08T19:45:00Z","v":173213,"vw":76.825214},{"c":76.77,"h":76.78,"l":76.77,"n":45,"o":76.78,"t":"2026-10-08T20:00:00Z","v":224281,"vw":76.770011},{"c":77.22,"h":77.62,"l":76.37,"n":251,"o":76.37,"t":"2026-10-09T13:30:00Z","v":17768,"vw":76.906737},{"c":76.99,"h":77.31,"l":76.99,"n":254,"o":77.31,"t":"2026-10-09T13:45:00Z","v":12310,"vw":77.167325},{"c":76.93,"h":77.09,"l":76.85,"n":315,"o":77.09,"t":"2026-10-09T14:00:00Z","v":16125,"vw":76.953249},{"c":76.99,"h":77.12,"l":76.85,"n":431,"o":76.925,"t":"2026-10-09T14:15:00Z","v":24854,"vw":76.960652},{"c":76.88,"h":76.95,"l":76.7727,"n":324,"o":76.94,"t":"2026-10-09T14:30:00Z","v":10316,"vw":76.862522},{"c":76.98,"h":77.025,"l":76.84,"n":376,"o":76.91,"t":"2026-10-09T14:45:00Z","v":18115,"vw":76.942725},{"c":77,"h":77.04,"l":76.7433,"n":445,"o":76.99,"t":"2026-10-09T15:00:00Z","v":15266,"vw":76.922597},{"c":77.16,"h":77.16,"l":77.0131,"n":350,"o":77.02,"t":"2026-10-09T15:15:00Z","v":11474,"vw":77.072717},{"c":77.06,"h":77.225,"l":77.03,"n":300,"o":77.185,"t":"2026-10-09T15:30:00Z","v":8654,"vw":77.097479},{"c":77.06,"h":77.08,"l":77.025,"n":201,"o":77.06,"t":"2026-10-09T15:45:00Z","v":5364,"vw":77.055986},{"c":77.175,"h":77.18,"l":77.08,"n":360,"o":77.105,"t":"2026-10-09T16:00:00Z","v":12366,"vw":77.130419},{"c":77.14,"h":77.21,"l":77.06,"n":387,"o":77.17,"t":"2026-10-09T16:15:00Z","v":9615,"vw":77.147531},{"c":77.175,"h":77.19,"l":77.065,"n":248,"o":77.12,"t":"2026-10-09T16:30:00Z","v":5698,"vw":77.120628},{"c":77.08,"h":77.2,"l":77.04,"n":475,"o":77.175,"t":"2026-10-09T16:45:00Z","v":15031,"vw":77.093841},{"c":77.17,"h":77.2306,"l":77.12,"n":339,"o":77.12,"t":"2026-10-09T17:00:00Z","v":10438,"vw":77.179613},{"c":77.155,"h":77.16,"l":77.09,"n":436,"o":77.15,"t":"2026-10-09T17:15:00Z","v":18775,"vw":77.119332},{"c":77.205,"h":77.225,"l":77.07,"n":426,"o":77.11,"t":"2026-10-09T17:30:00Z","v":15175,"vw":77.162529},{"c":77.34,"h":77.365,"l":77.18,"n":343,"o":77.18,"t":"2026-10-09T17:45:00Z","v":12086,"vw":77.28104},{"c":77.44,"h":77.5,"l":77.38,"n":446,"o":77.39,"t":"2026-10-09T18:00:00Z","v":15561,"vw":77.437719},{"c":77.45,"h":77.525,"l":77.44,"n":335,"o":77.445,"t":"2026-10-09T18:15:00Z","v":9636,"vw":77.476843},{"c":77.47,"h":77.55,"l":77.46,"n":411,"o":77.48,"t":"2026-10-09T18:30:00Z","v":12352,"vw":77.506979},{"c":77.58,"h":77.58,"l":77.45,"n":538,"o":77.475,"t":"2026-10-09T18:45:00Z","v":18803,"vw":77.512779},{"c":77.51,"h":77.69,"l":77.51,"n":502,"o":77.64,"t":"2026-10-09T19:00:00Z","v":14583,"vw":77.621016},{"c":77.37,"h":77.52,"l":77.3,"n":754,"o":77.505,"t":"2026-10-09T19:15:00Z","v":23492,"vw":77.423037},{"c":77.28,"h":77.39,"l":77.265,"n":1033,"o":77.35,"t":"2026-10-09T19:30:00Z","v":32099,"vw":77.332688},{"c":76.93,"h":77.28,"l":76.89,"n":2809,"o":77.28,"t":"2026-10-09T19:45:00Z","v":125093,"vw":77.00951},{"c":76.91,"h":76.93,"l":76.91,"n":44,"o":76.93,"t":"2026-10-09T20:00:00Z","v":169763,"vw":76.910377},{"c":77.065,"h":77.31,"l":77.03,"n":148,"o":77.17,"t":"2026-10-12T13:30:00Z","v":6328,"vw":77.150683},{"c":77.11,"h":77.165,"l":76.93,"n":199,"o":76.96,"t":"2026-10-12T13:45:00Z","v":8267,"vw":77.108114},{"c":77.325,"h":77.37,"l":77.08,"n":308,"o":77.19,"t":"2026-10-12T14:00:00Z","v":7919,"vw":77.197141},{"c":77.61,"h":77.61,"l":77.25,"n":337,"o":77.25,"t":"2026-10-12T14:15:00Z","v":12757,"vw":77.46063},{"c":77.59,"h":77.78,"l":77.58,"n":247,"o":77.615,"t":"2026-10-12T14:30:00Z","v":8738,"vw":77.684732},{"c":77.56,"h":77.67,"l":77.51,"n":376,"o":77.64,"t":"2026-10-12T14:45:00Z","v":14270,"vw":77.592748},{"c":77.54,"h":77.56,"l":77.2901,"n":531,"o":77.56,"t":"2026-10-12T15:00:00Z","v":20192,"vw":77.388916},{"c":77.56,"h":77.61,"l":77.49,"n":298,"o":77.565,"t":"2026-10-12T15:15:00Z","v":9324,"vw":77.569357},{"c":77.595,"h":77.595,"l":77.48,"n":402,"o":77.56,"t":"2026-10-12T15:30:00Z","v":9984,"vw":77.529206},{"c":77.46,"h":77.53,"l":77.3716,"n":393,"o":77.53,"t":"2026-10-12T15:45:00Z","v":10602,"vw":77.461978},{"c":77.43,"h":77.5599,"l":77.43,"n":228,"o":77.46,"t":"2026-10-12T16:00:00Z","v":6978,"vw":77.494426},{"c":77.54,"h":77.58,"l":77.48,"n":380,"o":77.48,"t":"2026-10-12T16:15:00Z","v":11307,"vw":77.530404},{"c":77.54,"h":77.61,"l":77.51,"n":350,"o":77.52,"t":"2026-10-12T16:30:00Z","v":11215,"vw":77.562184},{"c":77.63,"h":77.63,"l":77.49,"n":392,"o":77.5653,"t":"2026-10-12T16:45:00Z","v":14856,"vw":77.559307},{"c":77.605,"h":77.63,"l":77.49,"n":318,"o":77.6,"t":"2026-10-12T17:00:00Z","v":21193,"vw":77.517444},{"c":77.55,"h":77.6,"l":77.48,"n":437,"o":77.5745,"t":"2026-10-12T17:15:00Z","v":15213,"vw":77.531242},{"c":77.7,"h":77.7,"l":77.55,"n":490,"o":77.55,"t":"2026-10-12T17:30:00Z","v":14632,"vw":77.619863},{"c":77.79,"h":77.825,"l":77.6374,"n":369,"o":77.6374,"t":"2026-10-12T17:45:00Z","v":11147,"vw":77.718641},{"c":77.78,"h":77.9,"l":77.73,"n":553,"o":77.785,"t":"2026-10-12T18:00:00Z","v":15894,"vw":77.796242},{"c":77.8,"h":77.815,"l":77.74,"n":521,"o":77.785,"t":"2026-10-12T18:15:00Z","v":18246,"vw":77.779069},{"c":77.74,"h":77.86,"l":77.7,"n":607,"o":77.815,"t":"2026-10-12T18:30:00Z","v":31293,"vw":77.78078},{"c":77.7,"h":77.7399,"l":77.65,"n":699,"o":77.71,"t":"2026-10-12T18:45:00Z","v":21266,"vw":77.685373},{"c":77.805,"h":77.83,"l":77.71,"n":680,"o":77.73,"t":"2026-10-12T19:00:00Z","v":18873,"vw":77.78391},{"c":77.81,"h":77.8498,"l":77.76,"n":752,"o":77.805,"t":"2026-10-12T19:15:00Z","v":22644,"vw":77.802232},{"c":77.77,"h":77.81,"l":77.735,"n":967,"o":77.81,"t":"2026-10-12T19:30:00Z","v":35402,"vw":77.774622},{"c":77.77,"h":77.87,"l":77.73,"n":3235,"o":77.77,"t":"2026-10-12T19:45:00Z","v":125562,"vw":77.795241},{"c":77.74,"h":77.74,"l":77.74,"n":44,"o":77.74,"t":"2026-10-12T20:00:00Z","v":146008,"vw":77.74},{"c":77.14,"h":78.09,"l":77.14,"n":214,"o":78.09,"t":"2026-10-13T13:30:00Z","v":22083,"vw":77.87258},{"c":76.845,"h":77.345,"l":76.83,"n":340,"o":77.27,"t":"2026-10-13T13:45:00Z","v":13451,"vw":77.088906},{"c":76.87,"h":77.01,"l":76.66,"n":470,"o":76.87,"t":"2026-10-13T14:00:00Z","v":14599,"vw":76.871319},{"c":77.065,"h":77.2,"l":76.85,"n":390,"o":76.95,"t":"2026-10-13T14:15:00Z","v":18938,"vw":77.009872},{"c":77.04,"h":77.3025,"l":77.04,"n":424,"o":77.07,"t":"2026-10-13T14:30:00Z","v":16730,"vw":77.19751},{"c":77.275,"h":77.33,"l":77.0417,"n":431,"o":77.0417,"t":"2026-10-13T14:45:00Z","v":17361,"vw":77.18708},{"c":77.34,"h":77.47,"l":77.275,"n":420,"o":77.275,"t":"2026-10-13T15:00:00Z","v":10923,"vw":77.36994},{"c":77.55,"h":77.565,"l":77.34,"n":476,"o":77.34,"t":"2026-10-13T15:15:00Z","v":14358,"vw":77.456917},{"c":77.575,"h":77.61,"l":77.52,"n":425,"o":77.565,"t":"2026-10-13T15:30:00Z","v":12680,"vw":77.555435},{"c":77.46,"h":77.6,"l":77.405,"n":459,"o":77.58,"t":"2026-10-13T15:45:00Z","v":14044,"vw":77.480733},{"c":77.4,"h":77.44,"l":77.33,"n":406,"o":77.44,"t":"2026-10-13T16:00:00Z","v":9909,"vw":77.367514},{"c":77.45,"h":77.46,"l":77.38,"n":402,"o":77.42,"t":"2026-10-13T16:15:00Z","v":11013,"vw":77.425842},{"c":77.53,"h":77.58,"l":77.4601,"n":342,"o":77.4601,"t":"2026-10-13T16:30:00Z","v":10832,"vw":77.536596},{"c":77.5,"h":77.54,"l":77.44,"n":372,"o":77.53,"t":"2026-10-13T16:45:00Z","v":11713,"vw":77.499978},{"c":77.515,"h":77.67,"l":77.47,"n":538,"o":77.5,"t":"2026-10-13T17:00:00Z","v":17750,"vw":77.572491},{"c":77.49,"h":77.555,"l":77.4034,"n":432,"o":77.52,"t":"2026-10-13T17:15:00Z","v":15383,"vw":77.477501},{"c":77.54,"h":77.59,"l":77.49,"n":421,"o":77.56,"t":"2026-10-13T17:30:00Z","v":13898,"vw":77.526306},{"c":77.6025,"h":77.6025,"l":77.45,"n":471,"o":77.52,"t":"2026-10-13T17:45:00Z","v":12778,"vw":77.498751},{"c":77.61,"h":77.675,"l":77.57,"n":473,"o":77.57,"t":"2026-10-13T18:00:00Z","v":14131,"vw":77.621542},{"c":77.705,"h":77.705,"l":77.57,"n":619,"o":77.6,"t":"2026-10-13T18:15:00Z","v":17741,"vw":77.618607},{"c":77.78,"h":77.83,"l":77.71,"n":594,"o":77.71,"t":"2026-10-13T18:30:00Z","v":21718,"vw":77.769921},{"c":77.965,"h":77.965,"l":77.78,"n":691,"o":77.8,"t":"2026-10-13T18:45:00Z","v":26539,"vw":77.853969},{"c":77.97,"h":78.03,"l":77.85,"n":612,"o":77.975,"t":"2026-10-13T19:00:00Z","v":21749,"vw":77.928781},{"c":78.01,"h":78.025,"l":77.93,"n":1037,"o":77.95,"t":"2026-10-13T19:15:00Z","v":28595,"vw":77.972786},{"c":77.725,"h":78.025,"l":77.7,"n":1099,"o":78.02,"t":"2026-10-13T19:30:00Z","v":40113,"vw":77.860681},{"c":77.82,"h":77.825,"l":77.61,"n":2712,"o":77.725,"t":"2026-10-13T19:45:00Z","v":133066,"vw":77.703333},{"c":77.83,"h":77.83,"l":77.83,"n":33,"o":77.83,"t":"2026-10-13T20:00:00Z","v":233999,"vw":77.83},{"c":77.91,"h":78.33,"l":77.72,"n":150,"o":77.86,"t":"2026-10-14T13:30:00Z","v":9100,"vw":77.956363},{"c":78.13,"h":78.15,"l":77.74,"n":338,"o":77.7401,"t":"2026-10-14T13:45:00Z","v":13348,"vw":77.965421},{"c":78.115,"h":78.32,"l":78.085,"n":380,"o":78.1375,"t":"2026-10-14T14:00:00Z","v":10655,"vw":78.177386},{"c":78.16,"h":78.16,"l":77.99,"n":406,"o":78.085,"t":"2026-10-14T14:15:00Z","v":16755,"vw":78.0501},{"c":78.075,"h":78.2,"l":78.0442,"n":256,"o":78.2,"t":"2026-10-14T14:30:00Z","v":7953,"vw":78.10842},{"c":78.02,"h":78.12,"l":77.91,"n":335,"o":78.02,"t":"2026-10-14T14:45:00Z","v":13263,"vw":77.995905},{"c":78.28,"h":78.28,"l":78.02,"n":548,"o":78.0225,"t":"2026-10-14T15:00:00Z","v":15981,"vw":78.093409},{"c":78.255,"h":78.335,"l":78.21,"n":363,"o":78.2101,"t":"2026-10-14T15:15:00Z","v":10304,"vw":78.270674},{"c":78.28,"h":78.38,"l":78.22,"n":424,"o":78.25,"t":"2026-10-14T15:30:00Z","v":12317,"vw":78.3173},{"c":78.505,"h":78.52,"l":78.25,"n":444,"o":78.25,"t":"2026-10-14T15:45:00Z","v":17280,"vw":78.421778},{"c":78.62,"h":78.625,"l":78.4,"n":515,"o":78.46,"t":"2026-10-14T16:00:00Z","v":18849,"vw":78.530973},{"c":78.68,"h":78.73,"l":78.5,"n":645,"o":78.6275,"t":"2026-10-14T16:15:00Z","v":24912,"vw":78.613066},{"c":78.88,"h":78.885,"l":78.7,"n":601,"o":78.7,"t":"2026-10-14T16:30:00Z","v":21499,"vw":78.778896},{"c":79.3,"h":79.34,"l":78.825,"n":883,"o":78.85,"t":"2026-10-14T16:45:00Z","v":46040,"vw":79.050739},{"c":79.045,"h":79.4,"l":79,"n":628,"o":79.29,"t":"2026-10-14T17:00:00Z","v":36179,"vw":79.222941},{"c":79.01,"h":79.09,"l":78.94,"n":540,"o":79.01,"t":"2026-10-14T17:15:00Z","v":24733,"vw":79.02017},{"c":79.03,"h":79.09,"l":78.99,"n":326,"o":79.025,"t":"2026-10-14T17:30:00Z","v":14210,"vw":79.040293},{"c":79.125,"h":79.125,"l":79.01,"n":441,"o":79.03,"t":"2026-10-14T17:45:00Z","v":18564,"vw":79.060355},{"c":79.25,"h":79.295,"l":79.08,"n":466,"o":79.12,"t":"2026-10-14T18:00:00Z","v":18536,"vw":79.188111},{"c":79.18,"h":79.33,"l":79.18,"n":501,"o":79.25,"t":"2026-10-14T18:15:00Z","v":20621,"vw":79.254793},{"c":79.075,"h":79.18,"l":79.05,"n":556,"o":79.17,"t":"2026-10-14T18:30:00Z","v":21031,"vw":79.141678},{"c":79.095,"h":79.13,"l":79.06,"n":831,"o":79.075,"t":"2026-10-14T18:45:00Z","v":32788,"vw":79.094477},{"c":79.155,"h":79.27,"l":79.09,"n":816,"o":79.095,"t":"2026-10-14T19:00:00Z","v":37657,"vw":79.18486},{"c":78.965,"h":79.2,"l":78.885,"n":854,"o":79.1575,"t":"2026-10-14T19:15:00Z","v":32709,"vw":79.037311},{"c":78.96,"h":79.085,"l":78.895,"n":1049,"o":78.965,"t":"2026-10-14T19:30:00Z","v":46410,"vw":78.99526},{"c":79.45,"h":79.45,"l":78.9,"n":3614,"o":78.96,"t":"2026-10-14T19:45:00Z","v":244719,"vw":79.237241},{"c":79.44,"h":79.44,"l":79.44,"n":40,"o":79.44,"t":"2026-10-14T20:00:00Z","v":276587,"vw":79.44},{"c":80,"h":80,"l":79.97,"n":2,"o":79.97,"t":"2026-10-15T08:30:00Z","v":312,"vw":79.990385},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-15T09:45:00Z","v":1289,"vw":80},{"c":79.81,"h":79.81,"l":79.81,"n":1,"o":79.81,"t":"2026-10-15T10:15:00Z","v":200,"vw":79.81},{"c":80.04,"h":80.04,"l":80.04,"n":3,"o":80.04,"t":"2026-10-15T10:30:00Z","v":190,"vw":80.04},{"c":79.98,"h":79.98,"l":79.75,"n":7,"o":79.92,"t":"2026-10-15T11:00:00Z","v":1722,"vw":79.915211},{"c":79.99,"h":79.99,"l":79.99,"n":2,"o":79.99,"t":"2026-10-15T12:15:00Z","v":146,"vw":79.99},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-15T12:45:00Z","v":254,"vw":80},{"c":80.53,"h":80.86,"l":80.08,"n":265,"o":80.5,"t":"2026-10-15T13:30:00Z","v":28040,"vw":80.537006},{"c":80.77,"h":80.885,"l":80.375,"n":464,"o":80.63,"t":"2026-10-15T13:45:00Z","v":15232,"vw":80.690795},{"c":81.56,"h":81.56,"l":80.71,"n":1160,"o":80.71,"t":"2026-10-15T14:00:00Z","v":67464,"vw":81.056094},{"c":81.43,"h":81.58,"l":81.285,"n":374,"o":81.565,"t":"2026-10-15T14:15:00Z","v":9514,"vw":81.378935},{"c":81.285,"h":81.53,"l":81.285,"n":584,"o":81.46,"t":"2026-10-15T14:30:00Z","v":13439,"vw":81.442641},{"c":81.61,"h":81.61,"l":81.26,"n":670,"o":81.39,"t":"2026-10-15T14:45:00Z","v":30266,"vw":81.530025},{"c":81.3,"h":81.68,"l":81.3,"n":648,"o":81.64,"t":"2026-10-15T15:00:00Z","v":13510,"vw":81.4118},{"c":81.545,"h":81.69,"l":80.95,"n":1130,"o":81.25,"t":"2026-10-15T15:15:00Z","v":54342,"vw":81.424265},{"c":81.16,"h":81.55,"l":80.955,"n":682,"o":81.545,"t":"2026-10-15T15:30:00Z","v":34478,"vw":81.216396},{"c":80.975,"h":81.26,"l":80.96,"n":538,"o":81.128228,"t":"2026-10-15T15:45:00Z","v":13500,"vw":81.088592},{"c":81.22,"h":81.25,"l":80.955,"n":586,"o":80.97,"t":"2026-10-15T16:00:00Z","v":16639,"vw":81.105008},{"c":81.46,"h":81.47,"l":81.225,"n":556,"o":81.23,"t":"2026-10-15T16:15:00Z","v":13672,"vw":81.367116},{"c":81.42,"h":81.48,"l":81.26,"n":676,"o":81.43,"t":"2026-10-15T16:30:00Z","v":25571,"vw":81.343356},{"c":81.59,"h":81.64,"l":81.42,"n":591,"o":81.48,"t":"2026-10-15T16:45:00Z","v":21798,"vw":81.532513},{"c":81.44,"h":81.6,"l":81.44,"n":468,"o":81.59,"t":"2026-10-15T17:00:00Z","v":16075,"vw":81.521703},{"c":81.44,"h":81.46,"l":81.345,"n":454,"o":81.44,"t":"2026-10-15T17:15:00Z","v":15158,"vw":81.407876},{"c":81.2251,"h":81.59,"l":81.225,"n":680,"o":81.44,"t":"2026-10-15T17:30:00Z","v":20772,"vw":81.445256},{"c":81.13,"h":81.19,"l":81.01,"n":756,"o":81.19,"t":"2026-10-15T17:45:00Z","v":27856,"vw":81.109461},{"c":81.33,"h":81.36,"l":81.16,"n":569,"o":81.16,"t":"2026-10-15T18:00:00Z","v":24277,"vw":81.260183},{"c":81.23,"h":81.35,"l":81.21,"n":606,"o":81.34,"t":"2026-10-15T18:15:00Z","v":29980,"vw":81.28029},{"c":80.99,"h":81.245,"l":80.99,"n":702,"o":81.2,"t":"2026-10-15T18:30:00Z","v":28331,"vw":81.117134},{"c":81.14,"h":81.2,"l":80.915,"n":763,"o":81.015,"t":"2026-10-15T18:45:00Z","v":30124,"vw":81.048149},{"c":81.135,"h":81.18,"l":81.02,"n":666,"o":81.14,"t":"2026-10-15T19:00:00Z","v":29977,"vw":81.105557},{"c":80.94,"h":81.245,"l":80.935,"n":797,"o":81.14,"t":"2026-10-15T19:15:00Z","v":29276,"vw":81.128285},{"c":81,"h":81.16,"l":80.95,"n":1240,"o":80.99,"t":"2026-10-15T19:30:00Z","v":50820,"vw":81.043559},{"c":80.88,"h":81.175,"l":80.81,"n":3613,"o":81.035,"t":"2026-10-15T19:45:00Z","v":189031,"vw":80.994354},{"c":80.83,"h":80.89,"l":80.83,"n":42,"o":80.89,"t":"2026-10-15T20:00:00Z","v":389735,"vw":80.830134},{"c":81.605,"h":81.84,"l":81.21,"n":112,"o":81.69,"t":"2026-10-16T13:30:00Z","v":8336,"vw":81.605666},{"c":81.8,"h":81.8,"l":81.3,"n":196,"o":81.31,"t":"2026-10-16T13:45:00Z","v":8234,"vw":81.585222},{"c":81.35,"h":81.73,"l":81.295,"n":288,"o":81.71,"t":"2026-10-16T14:00:00Z","v":9705,"vw":81.55005},{"c":81.505,"h":81.54,"l":81.36,"n":290,"o":81.36,"t":"2026-10-16T14:15:00Z","v":7819,"vw":81.476255},{"c":81.4,"h":81.59,"l":81.4,"n":383,"o":81.505,"t":"2026-10-16T14:30:00Z","v":10237,"vw":81.515524},{"c":81.49,"h":81.52,"l":81.14,"n":403,"o":81.42,"t":"2026-10-16T14:45:00Z","v":14469,"vw":81.282525},{"c":81.625,"h":81.655,"l":81.4,"n":411,"o":81.49,"t":"2026-10-16T15:00:00Z","v":10989,"vw":81.561374},{"c":81.79,"h":81.85,"l":81.68,"n":347,"o":81.68,"t":"2026-10-16T15:15:00Z","v":9560,"vw":81.763808},{"c":81.7,"h":81.84,"l":81.62,"n":559,"o":81.74,"t":"2026-10-16T15:30:00Z","v":32842,"vw":81.716639},{"c":81.5723,"h":81.705,"l":81.5723,"n":332,"o":81.68,"t":"2026-10-16T15:45:00Z","v":9629,"vw":81.658897},{"c":81.535,"h":81.64,"l":81.535,"n":364,"o":81.58,"t":"2026-10-16T16:00:00Z","v":8115,"vw":81.586681},{"c":81.36,"h":81.535,"l":81.36,"n":287,"o":81.535,"t":"2026-10-16T16:15:00Z","v":6171,"vw":81.463586},{"c":81.35,"h":81.365,"l":81.3,"n":250,"o":81.365,"t":"2026-10-16T16:30:00Z","v":4929,"vw":81.336765},{"c":81.35,"h":81.405,"l":81.26,"n":171,"o":81.405,"t":"2026-10-16T16:45:00Z","v":3568,"vw":81.323527},{"c":81.1725,"h":81.275,"l":81.17,"n":279,"o":81.205,"t":"2026-10-16T17:00:00Z","v":8434,"vw":81.227242},{"c":81.295,"h":81.34,"l":81.12,"n":341,"o":81.17,"t":"2026-10-16T17:15:00Z","v":6803,"vw":81.248345},{"c":81.3,"h":81.35,"l":81.23,"n":268,"o":81.24,"t":"2026-10-16T17:30:00Z","v":11941,"vw":81.27904},{"c":81.32,"h":81.38,"l":81.29,"n":300,"o":81.295,"t":"2026-10-16T17:45:00Z","v":6914,"vw":81.329955},{"c":81.3,"h":81.32,"l":81.275,"n":327,"o":81.32,"t":"2026-10-16T18:00:00Z","v":7749,"vw":81.302557},{"c":81.16,"h":81.26,"l":81.095,"n":355,"o":81.26,"t":"2026-10-16T18:15:00Z","v":7788,"vw":81.170767},{"c":81.23,"h":81.23,"l":81.16,"n":309,"o":81.18,"t":"2026-10-16T18:30:00Z","v":7682,"vw":81.193143},{"c":81.355,"h":81.37,"l":81.215,"n":672,"o":81.215,"t":"2026-10-16T18:45:00Z","v":13383,"vw":81.302818},{"c":81.28,"h":81.46,"l":81.28,"n":500,"o":81.35,"t":"2026-10-16T19:00:00Z","v":11995,"vw":81.401044},{"c":81.065,"h":81.44,"l":81.025,"n":744,"o":81.3,"t":"2026-10-16T19:15:00Z","v":20056,"vw":81.230562},{"c":81.32,"h":81.32,"l":81.09,"n":823,"o":81.09,"t":"2026-10-16T19:30:00Z","v":24430,"vw":81.219828},{"c":81.35,"h":81.45,"l":81.225,"n":2623,"o":81.29,"t":"2026-10-16T19:45:00Z","v":90090,"vw":81.341783},{"c":81.37,"h":81.37,"l":81.37,"n":45,"o":81.37,"t":"2026-10-16T20:00:00Z","v":142744,"vw":81.37},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-19T11:00:00Z","v":500,"vw":80.7},{"c":80.55,"h":80.55,"l":80.55,"n":5,"o":80.55,"t":"2026-10-19T12:45:00Z","v":232,"vw":80.55},{"c":81.335,"h":81.535,"l":80.6,"n":238,"o":80.6,"t":"2026-10-19T13:30:00Z","v":19071,"vw":81.012222},{"c":81.0475,"h":81.375,"l":81.02,"n":362,"o":81.33,"t":"2026-10-19T13:45:00Z","v":21204,"vw":81.183295},{"c":81.07,"h":81.195,"l":80.915,"n":459,"o":81.115,"t":"2026-10-19T14:00:00Z","v":12569,"vw":81.07789},{"c":80.82,"h":81.1999,"l":80.745,"n":449,"o":81.1999,"t":"2026-10-19T14:15:00Z","v":13646,"vw":80.882999},{"c":80.75,"h":80.85,"l":80.67,"n":437,"o":80.8,"t":"2026-10-19T14:30:00Z","v":14851,"vw":80.776394},{"c":80.88,"h":80.95,"l":80.725,"n":459,"o":80.7575,"t":"2026-10-19T14:45:00Z","v":16103,"vw":80.829585},{"c":81.02,"h":81.02,"l":80.865,"n":287,"o":80.93,"t":"2026-10-19T15:00:00Z","v":6572,"vw":80.961291},{"c":81.22,"h":81.25,"l":80.97,"n":400,"o":80.98,"t":"2026-10-19T15:15:00Z","v":14748,"vw":81.06864},{"c":81.29,"h":81.29,"l":81.035,"n":439,"o":81.22,"t":"2026-10-19T15:30:00Z","v":15231,"vw":81.11158},{"c":81.1925,"h":81.27,"l":81.07,"n":247,"o":81.27,"t":"2026-10-19T15:45:00Z","v":6279,"vw":81.140307},{"c":81.15,"h":81.18,"l":81.085,"n":473,"o":81.16,"t":"2026-10-19T16:00:00Z","v":18241,"vw":81.123211},{"c":81.05,"h":81.125,"l":80.955,"n":444,"o":81.105,"t":"2026-10-19T16:15:00Z","v":18135,"vw":81.03319},{"c":81.065,"h":81.07,"l":80.995,"n":297,"o":81.02,"t":"2026-10-19T16:30:00Z","v":7615,"vw":81.030232},{"c":81.08,"h":81.13,"l":81,"n":319,"o":81.02,"t":"2026-10-19T16:45:00Z","v":8167,"vw":81.069415},{"c":81.0401,"h":81.12,"l":81.04,"n":358,"o":81.1,"t":"2026-10-19T17:00:00Z","v":10119,"vw":81.072772},{"c":81.115,"h":81.17,"l":81.07,"n":528,"o":81.07,"t":"2026-10-19T17:15:00Z","v":13916,"vw":81.126717},{"c":81.22,"h":81.275,"l":81.12,"n":420,"o":81.17,"t":"2026-10-19T17:30:00Z","v":11675,"vw":81.192538},{"c":81.17,"h":81.25,"l":80.97,"n":638,"o":81.19,"t":"2026-10-19T17:45:00Z","v":18299,"vw":81.124028},{"c":81.22,"h":81.22,"l":81.12,"n":454,"o":81.137,"t":"2026-10-19T18:00:00Z","v":13492,"vw":81.179639},{"c":81.05,"h":81.27,"l":81.05,"n":571,"o":81.245,"t":"2026-10-19T18:15:00Z","v":17373,"vw":81.174158},{"c":81.1,"h":81.17,"l":81.02,"n":522,"o":81.04,"t":"2026-10-19T18:30:00Z","v":15068,"vw":81.123553},{"c":81.19,"h":81.195,"l":81.09,"n":590,"o":81.09,"t":"2026-10-19T18:45:00Z","v":13519,"vw":81.158126},{"c":81.165,"h":81.195,"l":81.125,"n":655,"o":81.195,"t":"2026-10-19T19:00:00Z","v":20022,"vw":81.166765},{"c":80.895,"h":81.18,"l":80.875,"n":918,"o":81.18,"t":"2026-10-19T19:15:00Z","v":31413,"vw":81.002931},{"c":80.975,"h":81.015,"l":80.865,"n":1095,"o":80.885,"t":"2026-10-19T19:30:00Z","v":29461,"vw":80.916112},{"c":80.76,"h":81.06,"l":80.73,"n":3034,"o":80.995,"t":"2026-10-19T19:45:00Z","v":121980,"vw":80.874064},{"c":80.78,"h":80.78,"l":80.78,"n":39,"o":80.78,"t":"2026-10-19T20:00:00Z","v":254101,"vw":80.78},{"c":80.78,"h":80.78,"l":80.78,"n":1,"o":80.78,"t":"2026-10-19T20:30:00Z","v":218,"vw":80.78},{"c":82.06,"h":82.06,"l":81.33,"n":431,"o":81.33,"t":"2026-10-20T13:30:00Z","v":23910,"vw":81.629623},{"c":82.36,"h":82.48,"l":82.065,"n":406,"o":82.09,"t":"2026-10-20T13:45:00Z","v":21172,"vw":82.272755},{"c":81.81,"h":82.29,"l":81.65,"n":557,"o":82.29,"t":"2026-10-20T14:00:00Z","v":18180,"vw":81.99139},{"c":81.92,"h":82.145,"l":81.895,"n":421,"o":81.91,"t":"2026-10-20T14:15:00Z","v":13478,"vw":82.024989},{"c":82.19,"h":82.255,"l":81.94,"n":442,"o":81.96,"t":"2026-10-20T14:30:00Z","v":15334,"vw":82.137558},{"c":82.34,"h":82.49,"l":82.16,"n":928,"o":82.21,"t":"2026-10-20T14:45:00Z","v":33591,"vw":82.314588},{"c":82.39,"h":82.53,"l":82.34,"n":661,"o":82.38,"t":"2026-10-20T15:00:00Z","v":22467,"vw":82.439203},{"c":82.42,"h":82.56,"l":82.405,"n":512,"o":82.48,"t":"2026-10-20T15:15:00Z","v":13555,"vw":82.499497},{"c":82.56,"h":82.57,"l":82.3675,"n":482,"o":82.43,"t":"2026-10-20T15:30:00Z","v":16965,"vw":82.459548},{"c":82.455,"h":82.575,"l":82.44,"n":443,"o":82.575,"t":"2026-10-20T15:45:00Z","v":13836,"vw":82.506202},{"c":82.21,"h":82.46,"l":82.14,"n":292,"o":82.455,"t":"2026-10-20T16:00:00Z","v":10960,"vw":82.288062},{"c":82.15,"h":82.215,"l":82.105,"n":240,"o":82.215,"t":"2026-10-20T16:15:00Z","v":6922,"vw":82.144368},{"c":82.21,"h":82.23,"l":82.155,"n":384,"o":82.155,"t":"2026-10-20T16:30:00Z","v":9562,"vw":82.19755},{"c":82.2,"h":82.315,"l":82.16,"n":435,"o":82.26,"t":"2026-10-20T16:45:00Z","v":13155,"vw":82.250418},{"c":82.245,"h":82.28,"l":82.19,"n":489,"o":82.2,"t":"2026-10-20T17:00:00Z","v":14435,"vw":82.242007},{"c":82.16,"h":82.22,"l":82.1337,"n":379,"o":82.22,"t":"2026-10-20T17:15:00Z","v":10034,"vw":82.184231},{"c":82.21,"h":82.21,"l":82.0775,"n":434,"o":82.175,"t":"2026-10-20T17:30:00Z","v":10989,"vw":82.158651},{"c":82.245,"h":82.3,"l":82.22,"n":374,"o":82.25,"t":"2026-10-20T17:45:00Z","v":11146,"vw":82.251124},{"c":82.25,"h":82.34,"l":82.195,"n":370,"o":82.24,"t":"2026-10-20T18:00:00Z","v":12614,"vw":82.269166},{"c":82.18,"h":82.3,"l":82.13,"n":369,"o":82.27,"t":"2026-10-20T18:15:00Z","v":10111,"vw":82.222702},{"c":82.2,"h":82.23,"l":82.15,"n":376,"o":82.165,"t":"2026-10-20T18:30:00Z","v":12385,"vw":82.185986},{"c":82.24,"h":82.26,"l":82.195,"n":412,"o":82.195,"t":"2026-10-20T18:45:00Z","v":12750,"vw":82.224959},{"c":82.185,"h":82.26,"l":82.04,"n":657,"o":82.26,"t":"2026-10-20T19:00:00Z","v":24035,"vw":82.175496},{"c":81.9,"h":82.285,"l":81.9,"n":782,"o":82.19,"t":"2026-10-20T19:15:00Z","v":27460,"vw":82.09457},{"c":81.87,"h":82.04,"l":81.84,"n":1176,"o":81.89,"t":"2026-10-20T19:30:00Z","v":55225,"vw":81.910966},{"c":82.2,"h":82.23,"l":81.78,"n":2718,"o":81.87,"t":"2026-10-20T19:45:00Z","v":109826,"vw":82.005186},{"c":82.2,"h":82.2,"l":82.2,"n":41,"o":82.2,"t":"2026-10-20T20:00:00Z","v":158584,"vw":82.2},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-20T20:30:00Z","v":318,"vw":82.2},{"c":82.08,"h":82.26,"l":81.79,"n":177,"o":82.26,"t":"2026-10-21T13:30:00Z","v":9057,"vw":82.112205},{"c":82.1,"h":82.1,"l":81.7,"n":186,"o":81.99,"t":"2026-10-21T13:45:00Z","v":7137,"vw":81.931341},{"c":81.97,"h":82.085,"l":81.525,"n":356,"o":81.8925,"t":"2026-10-21T14:00:00Z","v":12015,"vw":81.72258},{"c":81.74,"h":82.1,"l":81.74,"n":418,"o":82.04,"t":"2026-10-21T14:15:00Z","v":15206,"vw":81.948385},{"c":81.87,"h":81.97,"l":81.7,"n":304,"o":81.8,"t":"2026-10-21T14:30:00Z","v":9152,"vw":81.811116},{"c":81.75,"h":81.8699,"l":81.705,"n":380,"o":81.81,"t":"2026-10-21T14:45:00Z","v":22102,"vw":81.762052},{"c":81.595,"h":81.8599,"l":81.595,"n":417,"o":81.75,"t":"2026-10-21T15:00:00Z","v":13503,"vw":81.724548},{"c":81.645,"h":81.69,"l":81.59,"n":207,"o":81.605,"t":"2026-10-21T15:15:00Z","v":5410,"vw":81.640824},{"c":81.58,"h":81.685,"l":81.515,"n":181,"o":81.685,"t":"2026-10-21T15:30:00Z","v":5304,"vw":81.598011},{"c":81.75,"h":81.845,"l":81.58,"n":316,"o":81.58,"t":"2026-10-21T15:45:00Z","v":7873,"vw":81.710865},{"c":81.67,"h":81.7,"l":81.605,"n":132,"o":81.7,"t":"2026-10-21T16:00:00Z","v":5264,"vw":81.673039},{"c":81.815,"h":81.82,"l":81.65,"n":300,"o":81.69,"t":"2026-10-21T16:15:00Z","v":9484,"vw":81.719319},{"c":81.545,"h":81.8201,"l":81.4764,"n":236,"o":81.82,"t":"2026-10-21T16:30:00Z","v":9182,"vw":81.588557},{"c":81.435,"h":81.47,"l":81.35,"n":302,"o":81.39,"t":"2026-10-21T16:45:00Z","v":10723,"vw":81.421081},{"c":81.38,"h":81.47,"l":81.375,"n":346,"o":81.39,"t":"2026-10-21T17:00:00Z","v":11526,"vw":81.416666},{"c":81.36,"h":81.4,"l":81.29,"n":431,"o":81.39,"t":"2026-10-21T17:15:00Z","v":18177,"vw":81.356518},{"c":81.54,"h":81.545,"l":81.3,"n":597,"o":81.36,"t":"2026-10-21T17:30:00Z","v":22551,"vw":81.37247},{"c":81.49,"h":81.56,"l":81.44,"n":388,"o":81.55,"t":"2026-10-21T17:45:00Z","v":19573,"vw":81.485594},{"c":81.455,"h":81.47,"l":81.4,"n":451,"o":81.47,"t":"2026-10-21T18:00:00Z","v":13401,"vw":81.441251},{"c":81.54,"h":81.57,"l":81.43,"n":485,"o":81.455,"t":"2026-10-21T18:15:00Z","v":15561,"vw":81.467355},{"c":81.48,"h":81.6,"l":81.46,"n":461,"o":81.52,"t":"2026-10-21T18:30:00Z","v":15219,"vw":81.523525},{"c":81.475,"h":81.5,"l":81.415,"n":629,"o":81.5,"t":"2026-10-21T18:45:00Z","v":23695,"vw":81.460753},{"c":81.19,"h":81.455,"l":81.1211,"n":417,"o":81.455,"t":"2026-10-21T19:00:00Z","v":15842,"vw":81.244555},{"c":81.375,"h":81.42,"l":81.13,"n":954,"o":81.19,"t":"2026-10-21T19:15:00Z","v":38955,"vw":81.329561},{"c":81.27,"h":81.39,"l":81.195,"n":1056,"o":81.37,"t":"2026-10-21T19:30:00Z","v":43301,"vw":81.252845},{"c":81.16,"h":81.28,"l":81.02,"n":2844,"o":81.265,"t":"2026-10-21T19:45:00Z","v":133310,"vw":81.156608},{"c":81.16,"h":81.19,"l":81.16,"n":35,"o":81.19,"t":"2026-10-21T20:00:00Z","v":190583,"vw":81.160143},{"c":81.14,"h":81.14,"l":81.14,"n":39,"o":81.14,"t":"2026-10-22T09:15:00Z","v":372,"vw":81.14},{"c":81.685,"h":81.97,"l":81.685,"n":94,"o":81.97,"t":"2026-10-22T13:30:00Z","v":7174,"vw":81.915022},{"c":81.5901,"h":81.77,"l":81.48,"n":132,"o":81.48,"t":"2026-10-22T13:45:00Z","v":4508,"vw":81.70476},{"c":81.74,"h":81.86,"l":81.5757,"n":471,"o":81.68,"t":"2026-10-22T14:00:00Z","v":13585,"vw":81.76989},{"c":81.995,"h":82.07,"l":81.73,"n":585,"o":81.73,"t":"2026-10-22T14:15:00Z","v":16242,"vw":81.951853},{"c":81.86,"h":82.135,"l":81.86,"n":370,"o":82.05,"t":"2026-10-22T14:30:00Z","v":11878,"vw":82.027852},{"c":82.11,"h":82.11,"l":81.88,"n":396,"o":81.89,"t":"2026-10-22T14:45:00Z","v":11667,"vw":81.943149},{"c":82.195,"h":82.2,"l":81.925,"n":554,"o":82.06,"t":"2026-10-22T15:00:00Z","v":12039,"vw":82.053251},{"c":82.59,"h":82.6,"l":82.18,"n":986,"o":82.185,"t":"2026-10-22T15:15:00Z","v":47475,"vw":82.475221},{"c":82.7,"h":82.72,"l":82.345,"n":508,"o":82.56,"t":"2026-10-22T15:30:00Z","v":14539,"vw":82.523675},{"c":82.55,"h":82.7284,"l":82.505,"n":382,"o":82.68,"t":"2026-10-22T15:45:00Z","v":10823,"vw":82.622058},{"c":82.47,"h":82.62,"l":82.44,"n":569,"o":82.54,"t":"2026-10-22T16:00:00Z","v":17314,"vw":82.540879},{"c":82.785,"h":82.82,"l":82.5,"n":613,"o":82.5,"t":"2026-10-22T16:15:00Z","v":21644,"vw":82.666608},{"c":82.86,"h":82.98,"l":82.78,"n":553,"o":82.82,"t":"2026-10-22T16:30:00Z","v":17102,"vw":82.870908},{"c":83.065,"h":83.11,"l":82.9,"n":507,"o":82.9,"t":"2026-10-22T16:45:00Z","v":15757,"vw":83.014103},{"c":82.89,"h":83.065,"l":82.89,"n":541,"o":83.065,"t":"2026-10-22T17:00:00Z","v":14182,"vw":82.960219},{"c":82.97,"h":83,"l":82.72,"n":685,"o":82.9,"t":"2026-10-22T17:15:00Z","v":24699,"vw":82.862462},{"c":83.07,"h":83.19,"l":83,"n":647,"o":83,"t":"2026-10-22T17:30:00Z","v":18038,"vw":83.117555},{"c":83.29,"h":83.29,"l":83.08,"n":779,"o":83.08,"t":"2026-10-22T17:45:00Z","v":29258,"vw":83.173014},{"c":83.47,"h":83.48,"l":83.14,"n":599,"o":83.27,"t":"2026-10-22T18:00:00Z","v":21257,"vw":83.293041},{"c":83.37,"h":83.485,"l":83.34,"n":636,"o":83.45,"t":"2026-10-22T18:15:00Z","v":20643,"vw":83.417116},{"c":83.505,"h":83.75,"l":83.375,"n":1228,"o":83.38,"t":"2026-10-22T18:30:00Z","v":65842,"vw":83.626502},{"c":83.53,"h":83.575,"l":83.465,"n":765,"o":83.51,"t":"2026-10-22T18:45:00Z","v":22306,"vw":83.527812},{"c":83.675,"h":83.92,"l":83.53,"n":1134,"o":83.56,"t":"2026-10-22T19:00:00Z","v":40829,"vw":83.648299},{"c":83.545,"h":83.735,"l":83.51,"n":1072,"o":83.67,"t":"2026-10-22T19:15:00Z","v":45666,"vw":83.598672},{"c":83.78,"h":83.81,"l":83.52,"n":1350,"o":83.545,"t":"2026-10-22T19:30:00Z","v":55927,"vw":83.693875},{"c":83.685,"h":83.97,"l":83.67,"n":3797,"o":83.8,"t":"2026-10-22T19:45:00Z","v":208078,"vw":83.769632},{"c":83.69,"h":83.7,"l":83.69,"n":49,"o":83.7,"t":"2026-10-22T20:00:00Z","v":242360,"vw":83.690004},{"c":83.41,"h":83.41,"l":83.41,"n":2,"o":83.41,"t":"2026-10-22T20:45:00Z","v":108,"vw":83.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":102.93365330426602,"iv":0.6385666589518498,"gamma":0.015647826324283493,"theta":-0.06185015737924424,"vega":0.054851797501457814,"rho":0.008798816938617691,"breakevenPct":24.27847210451192},{"delta":0.2,"premium":0.6741554054054055,"strike":89.54016516516516,"iv":0.258165990990991,"gamma":0.045152027027027024,"theta":-0.03078310810810811,"vega":0.06498333333333334,"rho":0.011941400273831832,"breakevenPct":7.79581858115733},{"delta":0.25,"premium":0.9275337837837839,"strike":88.60172672672672,"iv":0.2650353603603604,"gamma":0.04954391891891892,"theta":-0.035850675675675674,"vega":0.07331666666666667,"rho":0.014987730611044255,"breakevenPct":6.977249982686711},{"delta":0.3,"premium":1.1809121621621623,"strike":87.66328828828829,"iv":0.27190472972972973,"gamma":0.05393581081081081,"theta":-0.04091824324324324,"vega":0.08165,"rho":0.01803406094825668,"breakevenPct":6.1586813842160915},{"delta":0.35,"premium":1.4666489361702126,"strike":86.76773049645391,"iv":0.2716354609929078,"gamma":0.057013971631205675,"theta":-0.04332312056737588,"vega":0.08611695035460992,"rho":0.021076098898391585,"breakevenPct":5.430014855567106},{"delta":0.4,"premium":1.7592021276595746,"strike":85.88120567375887,"iv":0.26986241134751776,"gamma":0.05981539007092199,"theta":-0.04516709219858156,"vega":0.08976943262411348,"rho":0.024117232641079178,"breakevenPct":4.720286535330908},{"delta":0.45,"premium":2.0519384615384615,"strike":84.99538461538461,"iv":0.2680612307692308,"gamma":0.06260572307692308,"theta":-0.04699390769230769,"vega":0.09339446153846154,"rho":0.027158435632749642,"breakevenPct":4.011617967407188},{"delta":0.5,"premium":2.3750153846153843,"strike":84.22615384615385,"iv":0.2615996923076923,"gamma":0.06355956923076923,"theta":-0.04597852307692308,"vega":0.09247138461538461,"rho":0.030211110872583893,"breakevenPct":3.4785150325836174},{"delta":0.55,"premium":2.698092307692308,"strike":83.45692307692308,"iv":0.25513815384615385,"gamma":0.06451341538461539,"theta":-0.04496313846153846,"vega":0.09154830769230769,"rho":0.03326378611241815,"breakevenPct":2.945412097760045},{"delta":0.6,"premium":3.0211692307692304,"strike":82.6876923076923,"iv":0.24867661538461538,"gamma":0.06546726153846154,"theta":-0.04394775384615385,"vega":0.09062523076923076,"rho":0.03631646135225239,"breakevenPct":2.4123091629364746},{"delta":0.65,"premium":3.649502677888294,"strike":81.7769701606733,"iv":0.2563547819433818,"gamma":0.06087016067329762,"theta":-0.043439709257842386,"vega":0.08626426931905125,"rho":0.0392203561489517,"breakevenPct":2.074886890383068},{"delta":0.7,"premium":4.376358071920428,"strike":80.82058148431523,"iv":0.2685965570007651,"gamma":0.05448148431522571,"theta":-0.043095409334353484,"vega":0.0807937260902831,"rho":0.04207623186082968,"breakevenPct":1.800620810414213},{"delta":0.75,"premium":5.0467650162840965,"strike":79.91006727637674,"iv":0.27547607500578386,"gamma":0.04825454763961209,"theta":-0.041570835247666464,"vega":0.07436744325319616,"rho":0.044984324378408325,"breakevenPct":1.5137200294668853},{"delta":0.8,"premium":5.376096116876325,"strike":79.2767382367763,"iv":0.24995547645496577,"gamma":0.04300488312983802,"theta":-0.0329147454425007,"vega":0.06216633940246491,"rho":0.04820792407409379,"breakevenPct":1.1504771820440012},{"delta":0.85,"premium":5.705427217468553,"strike":78.64340919717586,"iv":0.22443487790414773,"gamma":0.03775521862006397,"theta":-0.024258655637334956,"vega":0.04996523555173368,"rho":0.05143152376977925,"breakevenPct":0.7872343346211179},{"delta":0.9,"premium":6.034758318060781,"strike":78.01008015757542,"iv":0.19891427935332967,"gamma":0.03250555411028991,"theta":-0.015602565832169197,"vega":0.037764131701002436,"rho":0.054655123465464715,"breakevenPct":0.423991487198234}],"put":[{"delta":0.1,"premium":1.1363706950808623,"strike":62.27413901617248,"iv":0.9204757969535875,"gamma":0.008220211184162683,"theta":-0.06410168952048102,"vega":0.04125366083851678,"rho":-0.007703050339662401,"breakevenPct":26.947343385002252},{"delta":0.15,"premium":1.2234972677595628,"strike":71.09289617486338,"iv":0.6208683060109289,"gamma":0.016498360655737704,"theta":-0.057090710382513656,"vega":0.05496174863387978,"rho":-0.011181003095485092,"breakevenPct":16.514041215074887},{"delta":0.2,"premium":0.8822847682119206,"strike":78.12913907284768,"iv":0.31642450331125827,"gamma":0.03701788079470199,"theta":-0.03371523178807947,"vega":0.06523112582781457,"rho":-0.014592961500540059,"breakevenPct":7.698823868280835},{"delta":0.25,"premium":1.1779328287606434,"strike":79.31173131504258,"iv":0.3162825922421949,"gamma":0.04212667928098392,"theta":-0.03806717123935667,"vega":0.07412421948912015,"rho":-0.018238765286156575,"breakevenPct":6.639026781835419},{"delta":0.3,"premium":1.4407118055555554,"strike":80.45355902777777,"iv":0.30760052083333334,"gamma":0.04793020833333333,"theta":-0.04018272569444444,"vega":0.08138637152777778,"rho":-0.02187187715998902,"breakevenPct":5.588663852046565},{"delta":0.35,"premium":1.6577256944444445,"strike":81.53862847222223,"iv":0.28702760416666667,"gamma":0.054701041666666665,"theta":-0.03918446180555556,"vega":0.08637769097222223,"rho":-0.025487317520284797,"breakevenPct":4.5514365183680425},{"delta":0.4,"premium":1.9075757575757581,"strike":82.5959595959596,"iv":0.2698210101010101,"gamma":0.06055414141414141,"theta":-0.03845737373737374,"vega":0.09090747474747475,"rho":-0.029112670075238288,"breakevenPct":3.5865887939014858},{"delta":0.45,"premium":2.4126262626262633,"strike":83.43771043771044,"iv":0.27877723905723906,"gamma":0.05927468013468013,"theta":-0.03983784511784512,"vega":0.09185023569023569,"rho":-0.03281505951147886,"breakevenPct":3.1842703129595136},{"delta":0.5,"premium":2.917676767676768,"strike":84.27946127946129,"iv":0.287733468013468,"gamma":0.057995218855218855,"theta":-0.0412183164983165,"vega":0.09279299663299664,"rho":-0.03651744894771944,"breakevenPct":2.781951832017541},{"delta":0.55,"premium":3.5542553191489388,"strike":85.2127659574468,"iv":0.30319574468085114,"gamma":0.055589361702127645,"theta":-0.043327659574468096,"vega":0.09323404255319148,"rho":-0.04030499027361506,"breakevenPct":2.4273979707278293},{"delta":0.6,"premium":4.972695035460994,"strike":86.6903073286052,"iv":0.3573328605200946,"gamma":0.046487706855791955,"theta":-0.04976973995271868,"vega":0.09069267139479906,"rho":-0.044598712276904526,"breakevenPct":2.356778237370998},{"delta":0.65,"premium":6.197032967032968,"strike":88.12087912087912,"iv":0.3876953846153846,"gamma":0.04030791208791209,"theta":-0.05153670329670329,"vega":0.08689098901098902,"rho":-0.048789277046494425,"breakevenPct":2.1103523075084754},{"delta":0.7,"premium":7.186043956043955,"strike":89.49450549450549,"iv":0.38923384615384615,"gamma":0.037670549450549456,"theta":-0.0476356043956044,"vega":0.08156131868131869,"rho":-0.052854775081421994,"breakevenPct":1.6507808119709135},{"delta":0.75,"premium":9.035893416927898,"strike":91.65099268547544,"iv":0.41231954022988504,"gamma":0.03277063740856845,"theta":-0.044549007314524554,"vega":0.07415172413793104,"rho":-0.05756105673729802,"breakevenPct":1.284383715440854},{"delta":0.8,"premium":11.386990595611286,"strike":94.26332288401254,"iv":0.44795172413793105,"gamma":0.026553291536050155,"theta":-0.04193667711598746,"vega":0.06553103448275863,"rho":-0.06264045290663771,"breakevenPct":0.9722400664341511},{"delta":0.85,"premium":13.518791627021882,"strike":96.70789724072311,"iv":0.44679619410085636,"gamma":0.021418363463368225,"theta":-0.032558039961941024,"vega":0.053604091341579466,"rho":-0.06756093709291584,"breakevenPct":0.5985116337659906},{"delta":0.9,"premium":15.564462416745958,"strike":99.08658420551855,"iv":0.4311920076117983,"gamma":0.016708563273073265,"theta":-0.02052188392007612,"vega":0.040378591817316845,"rho":-0.07241900738055422,"breakevenPct":0.20059530556505567}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":102.93365330426602,"iv":0.6385666589518498,"gamma":0.015647826324283493,"theta":-0.06185015737924424,"vega":0.054851797501457814,"rho":0.008798816938617691,"breakevenPct":24.27847210451192},{"delta":0.2,"premium":0.6741554054054055,"strike":89.54016516516516,"iv":0.258165990990991,"gamma":0.045152027027027024,"theta":-0.03078310810810811,"vega":0.06498333333333334,"rho":0.011941400273831832,"breakevenPct":7.79581858115733},{"delta":0.25,"premium":0.9275337837837839,"strike":88.60172672672672,"iv":0.2650353603603604,"gamma":0.04954391891891892,"theta":-0.035850675675675674,"vega":0.07331666666666667,"rho":0.014987730611044255,"breakevenPct":6.977249982686711},{"delta":0.3,"premium":1.1809121621621623,"strike":87.66328828828829,"iv":0.27190472972972973,"gamma":0.05393581081081081,"theta":-0.04091824324324324,"vega":0.08165,"rho":0.01803406094825668,"breakevenPct":6.1586813842160915},{"delta":0.35,"premium":1.4666489361702126,"strike":86.76773049645391,"iv":0.2716354609929078,"gamma":0.057013971631205675,"theta":-0.04332312056737588,"vega":0.08611695035460992,"rho":0.021076098898391585,"breakevenPct":5.430014855567106},{"delta":0.4,"premium":1.7592021276595746,"strike":85.88120567375887,"iv":0.26986241134751776,"gamma":0.05981539007092199,"theta":-0.04516709219858156,"vega":0.08976943262411348,"rho":0.024117232641079178,"breakevenPct":4.720286535330908},{"delta":0.45,"premium":2.0519384615384615,"strike":84.99538461538461,"iv":0.2680612307692308,"gamma":0.06260572307692308,"theta":-0.04699390769230769,"vega":0.09339446153846154,"rho":0.027158435632749642,"breakevenPct":4.011617967407188},{"delta":0.5,"premium":2.3750153846153843,"strike":84.22615384615385,"iv":0.2615996923076923,"gamma":0.06355956923076923,"theta":-0.04597852307692308,"vega":0.09247138461538461,"rho":0.030211110872583893,"breakevenPct":3.4785150325836174},{"delta":0.55,"premium":2.698092307692308,"strike":83.45692307692308,"iv":0.25513815384615385,"gamma":0.06451341538461539,"theta":-0.04496313846153846,"vega":0.09154830769230769,"rho":0.03326378611241815,"breakevenPct":2.945412097760045},{"delta":0.6,"premium":3.0211692307692304,"strike":82.6876923076923,"iv":0.24867661538461538,"gamma":0.06546726153846154,"theta":-0.04394775384615385,"vega":0.09062523076923076,"rho":0.03631646135225239,"breakevenPct":2.4123091629364746},{"delta":0.65,"premium":3.649502677888294,"strike":81.7769701606733,"iv":0.2563547819433818,"gamma":0.06087016067329762,"theta":-0.043439709257842386,"vega":0.08626426931905125,"rho":0.0392203561489517,"breakevenPct":2.074886890383068},{"delta":0.7,"premium":4.376358071920428,"strike":80.82058148431523,"iv":0.2685965570007651,"gamma":0.05448148431522571,"theta":-0.043095409334353484,"vega":0.0807937260902831,"rho":0.04207623186082968,"breakevenPct":1.800620810414213},{"delta":0.75,"premium":5.0467650162840965,"strike":79.91006727637674,"iv":0.27547607500578386,"gamma":0.04825454763961209,"theta":-0.041570835247666464,"vega":0.07436744325319616,"rho":0.044984324378408325,"breakevenPct":1.5137200294668853},{"delta":0.8,"premium":5.376096116876325,"strike":79.2767382367763,"iv":0.24995547645496577,"gamma":0.04300488312983802,"theta":-0.0329147454425007,"vega":0.06216633940246491,"rho":0.04820792407409379,"breakevenPct":1.1504771820440012},{"delta":0.85,"premium":5.705427217468553,"strike":78.64340919717586,"iv":0.22443487790414773,"gamma":0.03775521862006397,"theta":-0.024258655637334956,"vega":0.04996523555173368,"rho":0.05143152376977925,"breakevenPct":0.7872343346211179},{"delta":0.9,"premium":6.034758318060781,"strike":78.01008015757542,"iv":0.19891427935332967,"gamma":0.03250555411028991,"theta":-0.015602565832169197,"vega":0.037764131701002436,"rho":0.054655123465464715,"breakevenPct":0.423991487198234}],"put":[{"delta":0.1,"premium":1.1363706950808623,"strike":62.27413901617248,"iv":0.9204757969535875,"gamma":0.008220211184162683,"theta":-0.06410168952048102,"vega":0.04125366083851678,"rho":-0.007703050339662401,"breakevenPct":26.947343385002252},{"delta":0.15,"premium":1.2234972677595628,"strike":71.09289617486338,"iv":0.6208683060109289,"gamma":0.016498360655737704,"theta":-0.057090710382513656,"vega":0.05496174863387978,"rho":-0.011181003095485092,"breakevenPct":16.514041215074887},{"delta":0.2,"premium":0.8822847682119206,"strike":78.12913907284768,"iv":0.31642450331125827,"gamma":0.03701788079470199,"theta":-0.03371523178807947,"vega":0.06523112582781457,"rho":-0.014592961500540059,"breakevenPct":7.698823868280835},{"delta":0.25,"premium":1.1779328287606434,"strike":79.31173131504258,"iv":0.3162825922421949,"gamma":0.04212667928098392,"theta":-0.03806717123935667,"vega":0.07412421948912015,"rho":-0.018238765286156575,"breakevenPct":6.639026781835419},{"delta":0.3,"premium":1.4407118055555554,"strike":80.45355902777777,"iv":0.30760052083333334,"gamma":0.04793020833333333,"theta":-0.04018272569444444,"vega":0.08138637152777778,"rho":-0.02187187715998902,"breakevenPct":5.588663852046565},{"delta":0.35,"premium":1.6577256944444445,"strike":81.53862847222223,"iv":0.28702760416666667,"gamma":0.054701041666666665,"theta":-0.03918446180555556,"vega":0.08637769097222223,"rho":-0.025487317520284797,"breakevenPct":4.5514365183680425},{"delta":0.4,"premium":1.9075757575757581,"strike":82.5959595959596,"iv":0.2698210101010101,"gamma":0.06055414141414141,"theta":-0.03845737373737374,"vega":0.09090747474747475,"rho":-0.029112670075238288,"breakevenPct":3.5865887939014858},{"delta":0.45,"premium":2.4126262626262633,"strike":83.43771043771044,"iv":0.27877723905723906,"gamma":0.05927468013468013,"theta":-0.03983784511784512,"vega":0.09185023569023569,"rho":-0.03281505951147886,"breakevenPct":3.1842703129595136},{"delta":0.5,"premium":2.917676767676768,"strike":84.27946127946129,"iv":0.287733468013468,"gamma":0.057995218855218855,"theta":-0.0412183164983165,"vega":0.09279299663299664,"rho":-0.03651744894771944,"breakevenPct":2.781951832017541},{"delta":0.55,"premium":3.5542553191489388,"strike":85.2127659574468,"iv":0.30319574468085114,"gamma":0.055589361702127645,"theta":-0.043327659574468096,"vega":0.09323404255319148,"rho":-0.04030499027361506,"breakevenPct":2.4273979707278293},{"delta":0.6,"premium":4.972695035460994,"strike":86.6903073286052,"iv":0.3573328605200946,"gamma":0.046487706855791955,"theta":-0.04976973995271868,"vega":0.09069267139479906,"rho":-0.044598712276904526,"breakevenPct":2.356778237370998},{"delta":0.65,"premium":6.197032967032968,"strike":88.12087912087912,"iv":0.3876953846153846,"gamma":0.04030791208791209,"theta":-0.05153670329670329,"vega":0.08689098901098902,"rho":-0.048789277046494425,"breakevenPct":2.1103523075084754},{"delta":0.7,"premium":7.186043956043955,"strike":89.49450549450549,"iv":0.38923384615384615,"gamma":0.037670549450549456,"theta":-0.0476356043956044,"vega":0.08156131868131869,"rho":-0.052854775081421994,"breakevenPct":1.6507808119709135},{"delta":0.75,"premium":9.035893416927898,"strike":91.65099268547544,"iv":0.41231954022988504,"gamma":0.03277063740856845,"theta":-0.044549007314524554,"vega":0.07415172413793104,"rho":-0.05756105673729802,"breakevenPct":1.284383715440854},{"delta":0.8,"premium":11.386990595611286,"strike":94.26332288401254,"iv":0.44795172413793105,"gamma":0.026553291536050155,"theta":-0.04193667711598746,"vega":0.06553103448275863,"rho":-0.06264045290663771,"breakevenPct":0.9722400664341511},{"delta":0.85,"premium":13.518791627021882,"strike":96.70789724072311,"iv":0.44679619410085636,"gamma":0.021418363463368225,"theta":-0.032558039961941024,"vega":0.053604091341579466,"rho":-0.06756093709291584,"breakevenPct":0.5985116337659906},{"delta":0.9,"premium":15.564462416745958,"strike":99.08658420551855,"iv":0.4311920076117983,"gamma":0.016708563273073265,"theta":-0.02052188392007612,"vega":0.040378591817316845,"rho":-0.07241900738055422,"breakevenPct":0.20059530556505567}]}},"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"}}