{"symbol":"SKY","url":"https://intraalpha.com/companies/SKY","capturedAt":"2026-10-22T20:47:02.790Z","state":"ready","quote":{"symbol":"SKY","last_price":79.72,"prev_close":75.73,"regular_close":79.72,"change":3.99,"change_pct":5.2687,"regular_change":3.99,"regular_change_pct":5.2687,"extended_change":0,"extended_change_pct":0,"bid":66.67,"ask":90,"bid_size":100,"ask_size":100,"volume":552257,"vwap":79.115466,"open":75.78,"high":79.85,"low":75.74,"close":79.72,"trade_count":12142,"last_trade_at":"2026-10-22T20:10:00.001161787Z","last_quote_at":"2026-10-22T20:03:23.064408841Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","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":"SKY","fetched_at":"2026-10-22T20:47:02.179821+00:00","name":"Skyline Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Skyline Champion Corporation is a factory-built housing company in North America. The company is headquartered in Troy, Michigan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":4110635000,"ebitda":285517000,"pe_ratio":22.08,"peg_ratio":0,"book_value":28.98,"dividend_per_share":null,"dividend_yield":null,"eps":3.43,"revenue_ttm":2672555000,"gross_profit_ttm":693753000,"profit_margin":0.0716,"operating_margin_ttm":0.0849,"return_on_assets_ttm":0.069,"return_on_equity_ttm":0.127,"quarterly_earnings_growth":-0.212,"quarterly_revenue_growth":0.013,"analyst_target_price":101.83,"analyst_number":3,"beta":1.017,"fifty_two_week_high":99.17,"fifty_two_week_low":63.87,"fifty_day_ma":85.75,"two_hundred_day_ma":82.77,"shares_outstanding":54280000,"forward_pe":23.42,"price_to_sales":1.538,"price_to_book":2.95,"ev_to_revenue":1.442,"ev_to_ebitda":12.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:02.179821+00:00"},"optionObservedAt":"2026-10-22T19:55:09.484Z","bars":[{"c":76.36,"h":76.36,"l":76.36,"n":4,"o":76.36,"t":"2026-10-15T08:00:00Z","v":223,"vw":76.36},{"c":76.61,"h":76.61,"l":76.61,"n":28,"o":76.61,"t":"2026-10-15T09:30:00Z","v":176,"vw":76.61},{"c":76.66,"h":76.66,"l":76.65,"n":19,"o":76.65,"t":"2026-10-15T09:35:00Z","v":319,"vw":76.656567},{"c":77.145,"h":78,"l":77.05,"n":101,"o":77.05,"t":"2026-10-15T13:30:00Z","v":16921,"vw":77.160307},{"c":78.29,"h":78.74,"l":77.705,"n":138,"o":77.705,"t":"2026-10-15T13:35:00Z","v":7690,"vw":78.082727},{"c":78.01,"h":78.62,"l":77.87,"n":169,"o":78.29,"t":"2026-10-15T13:40:00Z","v":18601,"vw":78.225322},{"c":78.57,"h":78.85,"l":78.065,"n":198,"o":78.075,"t":"2026-10-15T13:45:00Z","v":12102,"vw":78.230857},{"c":78.765,"h":78.955,"l":78.56,"n":171,"o":78.57,"t":"2026-10-15T13:50:00Z","v":7073,"vw":78.74773},{"c":78.66,"h":79.005,"l":78.495,"n":170,"o":78.72,"t":"2026-10-15T13:55:00Z","v":8767,"vw":78.644696},{"c":78.525,"h":78.98,"l":78.525,"n":503,"o":78.63,"t":"2026-10-15T14:00:00Z","v":48921,"vw":78.762911},{"c":79.125,"h":79.255,"l":78.745,"n":329,"o":78.745,"t":"2026-10-15T14:05:00Z","v":32115,"vw":78.899086},{"c":80.18,"h":80.4758,"l":79.13,"n":331,"o":79.2,"t":"2026-10-15T14:10:00Z","v":40987,"vw":79.538604},{"c":80.1975,"h":80.58,"l":80,"n":193,"o":80.23,"t":"2026-10-15T14:15:00Z","v":8646,"vw":80.186229},{"c":80.175,"h":80.31,"l":79.995,"n":349,"o":80.04,"t":"2026-10-15T14:20:00Z","v":11376,"vw":80.102434},{"c":79.875,"h":80.17,"l":79.875,"n":157,"o":79.97,"t":"2026-10-15T14:25:00Z","v":22355,"vw":80.106445},{"c":80.21,"h":80.375,"l":79.9,"n":223,"o":79.9,"t":"2026-10-15T14:30:00Z","v":5190,"vw":80.26524},{"c":79.93,"h":80.29,"l":79.89,"n":80,"o":80.29,"t":"2026-10-15T14:35:00Z","v":2651,"vw":80.054737},{"c":79.74,"h":79.8125,"l":79.65,"n":76,"o":79.805,"t":"2026-10-15T14:40:00Z","v":1675,"vw":79.784},{"c":79.34,"h":79.53,"l":79.0801,"n":88,"o":79.53,"t":"2026-10-15T14:45:00Z","v":11108,"vw":79.127773},{"c":79.4,"h":79.57,"l":79.1,"n":143,"o":79.3,"t":"2026-10-15T14:50:00Z","v":4206,"vw":79.324875},{"c":79.22,"h":79.28,"l":79.22,"n":61,"o":79.28,"t":"2026-10-15T14:55:00Z","v":854,"vw":79.26},{"c":79.375,"h":79.375,"l":79.31,"n":95,"o":79.33,"t":"2026-10-15T15:00:00Z","v":2098,"vw":79.342391},{"c":79.14,"h":79.48,"l":79.14,"n":133,"o":79.37,"t":"2026-10-15T15:05:00Z","v":5729,"vw":79.279909},{"c":79.5625,"h":79.5825,"l":79.13,"n":240,"o":79.13,"t":"2026-10-15T15:10:00Z","v":7621,"vw":79.310991},{"c":79.11,"h":79.66,"l":79.11,"n":159,"o":79.5775,"t":"2026-10-15T15:15:00Z","v":3524,"vw":79.428852},{"c":79.505,"h":79.51,"l":79.2375,"n":127,"o":79.245,"t":"2026-10-15T15:20:00Z","v":3237,"vw":79.389378},{"c":79.34,"h":79.47,"l":79.34,"n":104,"o":79.47,"t":"2026-10-15T15:25:00Z","v":1282,"vw":79.396},{"c":79.13,"h":79.25,"l":79.02,"n":99,"o":79.25,"t":"2026-10-15T15:30:00Z","v":2724,"vw":79.15725},{"c":79.125,"h":79.155,"l":79.07,"n":73,"o":79.13,"t":"2026-10-15T15:35:00Z","v":2262,"vw":79.127274},{"c":79.13,"h":79.16,"l":79.13,"n":98,"o":79.16,"t":"2026-10-15T15:40:00Z","v":1561,"vw":79.138333},{"c":79.365,"h":79.42,"l":79.1525,"n":185,"o":79.1525,"t":"2026-10-15T15:45:00Z","v":5098,"vw":79.307026},{"c":79.54,"h":79.62,"l":79.24,"n":228,"o":79.28,"t":"2026-10-15T15:50:00Z","v":6063,"vw":79.417992},{"c":79.37,"h":79.535,"l":79.37,"n":65,"o":79.535,"t":"2026-10-15T15:55:00Z","v":1094,"vw":79.409},{"c":79.28,"h":79.34,"l":79.28,"n":69,"o":79.34,"t":"2026-10-15T16:00:00Z","v":1881,"vw":79.317},{"c":79.53,"h":79.565,"l":79.38,"n":210,"o":79.38,"t":"2026-10-15T16:05:00Z","v":6404,"vw":79.473173},{"c":79.405,"h":79.53,"l":79.405,"n":120,"o":79.53,"t":"2026-10-15T16:10:00Z","v":2948,"vw":79.445921},{"c":79.41,"h":79.4775,"l":79.41,"n":112,"o":79.4775,"t":"2026-10-15T16:15:00Z","v":1948,"vw":79.445455},{"c":79.42,"h":79.53,"l":79.42,"n":201,"o":79.48,"t":"2026-10-15T16:20:00Z","v":4874,"vw":79.475399},{"c":79.52,"h":79.52,"l":79.46,"n":35,"o":79.46,"t":"2026-10-15T16:25:00Z","v":508,"vw":79.48},{"c":79.3,"h":79.505,"l":79.3,"n":207,"o":79.505,"t":"2026-10-15T16:30:00Z","v":5421,"vw":79.405866},{"c":79.33,"h":79.57,"l":79.31,"n":170,"o":79.43,"t":"2026-10-15T16:35:00Z","v":3923,"vw":79.407292},{"c":79.37,"h":79.38,"l":79.3675,"n":67,"o":79.375,"t":"2026-10-15T16:40:00Z","v":1879,"vw":79.37143},{"c":79.38,"h":79.385,"l":79.36,"n":74,"o":79.37,"t":"2026-10-15T16:45:00Z","v":1633,"vw":79.371429},{"c":79.24,"h":79.315,"l":79.24,"n":102,"o":79.3,"t":"2026-10-15T16:50:00Z","v":2828,"vw":79.257204},{"c":79.16,"h":79.35,"l":79.16,"n":235,"o":79.32,"t":"2026-10-15T16:55:00Z","v":4729,"vw":79.217685},{"c":78.9451,"h":79.16,"l":78.93,"n":101,"o":79.16,"t":"2026-10-15T17:00:00Z","v":2464,"vw":79.019238},{"c":78.925,"h":78.95,"l":78.8,"n":80,"o":78.95,"t":"2026-10-15T17:05:00Z","v":1676,"vw":78.91949},{"c":78.735,"h":78.925,"l":78.735,"n":212,"o":78.925,"t":"2026-10-15T17:10:00Z","v":3304,"vw":78.8185},{"c":78.96,"h":78.96,"l":78.73,"n":193,"o":78.73,"t":"2026-10-15T17:15:00Z","v":5018,"vw":78.855067},{"c":79.01,"h":79.065,"l":79,"n":140,"o":79,"t":"2026-10-15T17:20:00Z","v":2717,"vw":79.01056},{"c":79.14,"h":79.14,"l":79.03,"n":107,"o":79.065,"t":"2026-10-15T17:25:00Z","v":2646,"vw":79.081364},{"c":79.3,"h":79.3,"l":79.025,"n":66,"o":79.025,"t":"2026-10-15T17:30:00Z","v":1993,"vw":79.126859},{"c":79.24,"h":79.31,"l":79.24,"n":100,"o":79.31,"t":"2026-10-15T17:35:00Z","v":1668,"vw":79.29},{"c":79.14,"h":79.19,"l":79.14,"n":92,"o":79.19,"t":"2026-10-15T17:40:00Z","v":1754,"vw":79.174759},{"c":79.075,"h":79.2,"l":78.98,"n":226,"o":79.155,"t":"2026-10-15T17:45:00Z","v":6671,"vw":79.142466},{"c":79.25,"h":79.3,"l":79.08,"n":121,"o":79.08,"t":"2026-10-15T17:50:00Z","v":3901,"vw":79.188877},{"c":79.15,"h":79.3,"l":79.15,"n":139,"o":79.3,"t":"2026-10-15T17:55:00Z","v":4372,"vw":79.25425},{"c":79.475,"h":79.475,"l":79.215,"n":221,"o":79.215,"t":"2026-10-15T18:00:00Z","v":7343,"vw":79.364227},{"c":79.39,"h":79.465,"l":79.38,"n":164,"o":79.41,"t":"2026-10-15T18:05:00Z","v":3718,"vw":79.427857},{"c":79.39,"h":79.425,"l":79.37,"n":202,"o":79.37,"t":"2026-10-15T18:10:00Z","v":3845,"vw":79.390439},{"c":79.4,"h":79.42,"l":79.34,"n":274,"o":79.37,"t":"2026-10-15T18:15:00Z","v":8560,"vw":79.38428},{"c":79.21,"h":79.375,"l":79.21,"n":180,"o":79.375,"t":"2026-10-15T18:20:00Z","v":4451,"vw":79.32087},{"c":79.355,"h":79.355,"l":79.21,"n":209,"o":79.27,"t":"2026-10-15T18:25:00Z","v":6009,"vw":79.273333},{"c":79.35,"h":79.37,"l":79.29,"n":182,"o":79.33,"t":"2026-10-15T18:30:00Z","v":4202,"vw":79.351882},{"c":79.2525,"h":79.29,"l":79.2,"n":165,"o":79.29,"t":"2026-10-15T18:35:00Z","v":3258,"vw":79.257777},{"c":79.25,"h":79.29,"l":78.9901,"n":228,"o":79.29,"t":"2026-10-15T18:40:00Z","v":7526,"vw":79.17783},{"c":79.255,"h":79.4,"l":79.145,"n":207,"o":79.22,"t":"2026-10-15T18:45:00Z","v":5805,"vw":79.229926},{"c":79.295,"h":79.325,"l":79.255,"n":166,"o":79.255,"t":"2026-10-15T18:50:00Z","v":4077,"vw":79.285738},{"c":79.365,"h":79.37,"l":79.29,"n":171,"o":79.295,"t":"2026-10-15T18:55:00Z","v":3292,"vw":79.33989},{"c":79.465,"h":79.535,"l":79.325,"n":299,"o":79.325,"t":"2026-10-15T19:00:00Z","v":8858,"vw":79.406069},{"c":79.55,"h":79.575,"l":79.44,"n":211,"o":79.48,"t":"2026-10-15T19:05:00Z","v":6257,"vw":79.515565},{"c":79.57,"h":79.57,"l":79.5,"n":155,"o":79.5,"t":"2026-10-15T19:10:00Z","v":3063,"vw":79.535905},{"c":79.65,"h":79.68,"l":79.54,"n":249,"o":79.6,"t":"2026-10-15T19:15:00Z","v":7171,"vw":79.617622},{"c":79.68,"h":79.75,"l":79.655,"n":283,"o":79.67,"t":"2026-10-15T19:20:00Z","v":7057,"vw":79.69831},{"c":79.76,"h":79.78,"l":79.7,"n":265,"o":79.73,"t":"2026-10-15T19:25:00Z","v":5680,"vw":79.7415},{"c":79.79,"h":80.02,"l":79.79,"n":508,"o":79.79,"t":"2026-10-15T19:30:00Z","v":14242,"vw":79.892531},{"c":79.8,"h":79.94,"l":79.8,"n":457,"o":79.8,"t":"2026-10-15T19:35:00Z","v":11745,"vw":79.850814},{"c":79.72,"h":79.8,"l":79.66,"n":278,"o":79.8,"t":"2026-10-15T19:40:00Z","v":8076,"vw":79.730148},{"c":79.61,"h":79.82,"l":79.585,"n":525,"o":79.71,"t":"2026-10-15T19:45:00Z","v":18714,"vw":79.711966},{"c":79.98,"h":80.12,"l":79.55,"n":803,"o":79.615,"t":"2026-10-15T19:50:00Z","v":30018,"vw":79.793405},{"c":80,"h":80.24,"l":79.83,"n":1903,"o":80.075,"t":"2026-10-15T19:55:00Z","v":82455,"vw":80.032645},{"c":79.94,"h":79.94,"l":79.94,"n":28,"o":79.94,"t":"2026-10-15T20:00:00Z","v":132009,"vw":79.94},{"c":79.985,"h":80.56,"l":79.14,"n":58,"o":80.16,"t":"2026-10-16T13:30:00Z","v":10194,"vw":80.055452},{"c":80.285,"h":80.285,"l":79.985,"n":41,"o":79.985,"t":"2026-10-16T13:35:00Z","v":6233,"vw":80.153732},{"c":80.55,"h":80.6,"l":80.285,"n":79,"o":80.285,"t":"2026-10-16T13:40:00Z","v":5843,"vw":80.449609},{"c":80.05,"h":80.545,"l":80.04,"n":81,"o":80.5,"t":"2026-10-16T13:45:00Z","v":3671,"vw":80.301195},{"c":80.04,"h":80.3,"l":79.63,"n":364,"o":79.63,"t":"2026-10-16T13:50:00Z","v":69913,"vw":80.01775},{"c":80.165,"h":80.165,"l":79.93,"n":44,"o":80.09,"t":"2026-10-16T13:55:00Z","v":1586,"vw":80.020556},{"c":79.97,"h":80.41,"l":79.97,"n":269,"o":80.055,"t":"2026-10-16T14:00:00Z","v":17894,"vw":80.187606},{"c":80.065,"h":80.075,"l":80.06,"n":40,"o":80.075,"t":"2026-10-16T14:05:00Z","v":1243,"vw":80.065},{"c":79.87,"h":79.87,"l":79.87,"n":9,"o":79.87,"t":"2026-10-16T14:10:00Z","v":173,"vw":79.87},{"c":79.815,"h":79.82,"l":79.65,"n":146,"o":79.65,"t":"2026-10-16T14:15:00Z","v":4994,"vw":79.736587},{"c":79.7,"h":80,"l":79.7,"n":94,"o":79.81,"t":"2026-10-16T14:20:00Z","v":3170,"vw":79.840294},{"c":79.575,"h":79.7,"l":79.46,"n":532,"o":79.64,"t":"2026-10-16T14:25:00Z","v":28627,"vw":79.649044},{"c":79.39,"h":79.435,"l":79.39,"n":60,"o":79.435,"t":"2026-10-16T14:30:00Z","v":1606,"vw":79.415},{"c":79.25,"h":79.52,"l":79.25,"n":64,"o":79.4,"t":"2026-10-16T14:35:00Z","v":2276,"vw":79.452059},{"c":79.095,"h":79.35,"l":79.02,"n":244,"o":79.35,"t":"2026-10-16T14:40:00Z","v":15806,"vw":79.188656},{"c":78.84,"h":79.04,"l":78.84,"n":55,"o":79.04,"t":"2026-10-16T14:45:00Z","v":5426,"vw":78.901852},{"c":78.94,"h":78.94,"l":78.775,"n":62,"o":78.775,"t":"2026-10-16T14:50:00Z","v":1778,"vw":78.911},{"c":79.025,"h":79.18,"l":78.96,"n":40,"o":78.96,"t":"2026-10-16T14:55:00Z","v":1544,"vw":79.085172},{"c":78.785,"h":79.025,"l":78.7,"n":162,"o":79.025,"t":"2026-10-16T15:00:00Z","v":5362,"vw":78.844416},{"c":79,"h":79,"l":78.735,"n":78,"o":78.7525,"t":"2026-10-16T15:05:00Z","v":3023,"vw":78.8529},{"c":79.265,"h":79.265,"l":78.92,"n":90,"o":78.92,"t":"2026-10-16T15:10:00Z","v":3122,"vw":79.055491},{"c":79.09,"h":79.155,"l":79.09,"n":17,"o":79.155,"t":"2026-10-16T15:15:00Z","v":492,"vw":79.116531},{"c":78.8875,"h":79.08,"l":78.8125,"n":176,"o":79.08,"t":"2026-10-16T15:20:00Z","v":4714,"vw":78.960174},{"c":78.64,"h":78.815,"l":78.63,"n":527,"o":78.815,"t":"2026-10-16T15:25:00Z","v":38187,"vw":78.679876},{"c":78.93,"h":79.07,"l":78.75,"n":71,"o":78.75,"t":"2026-10-16T15:30:00Z","v":2427,"vw":78.868765},{"c":78.68,"h":78.935,"l":78.68,"n":158,"o":78.935,"t":"2026-10-16T15:35:00Z","v":4227,"vw":78.800921},{"c":77.985,"h":78.58,"l":77.95,"n":261,"o":78.57,"t":"2026-10-16T15:40:00Z","v":5075,"vw":78.306443},{"c":78.1,"h":78.1,"l":77.875,"n":133,"o":77.96,"t":"2026-10-16T15:45:00Z","v":6090,"vw":77.948711},{"c":78.1,"h":78.1,"l":77.94,"n":100,"o":77.965,"t":"2026-10-16T15:50:00Z","v":3367,"vw":78.015602},{"c":77.94,"h":78.05,"l":77.94,"n":145,"o":78.01,"t":"2026-10-16T15:55:00Z","v":5177,"vw":77.981504},{"c":78.02,"h":78.065,"l":77.86,"n":113,"o":77.9067,"t":"2026-10-16T16:00:00Z","v":3880,"vw":77.976444},{"c":78.055,"h":78.13,"l":78,"n":123,"o":78.065,"t":"2026-10-16T16:05:00Z","v":3871,"vw":78.050335},{"c":77.94,"h":77.94,"l":77.88,"n":106,"o":77.93,"t":"2026-10-16T16:10:00Z","v":3702,"vw":77.915719},{"c":77.86,"h":77.955,"l":77.695,"n":179,"o":77.95,"t":"2026-10-16T16:15:00Z","v":8559,"vw":77.833949},{"c":78.06,"h":78.16,"l":77.945,"n":85,"o":78,"t":"2026-10-16T16:20:00Z","v":3030,"vw":78.072322},{"c":77.87,"h":78.04,"l":77.87,"n":121,"o":78.04,"t":"2026-10-16T16:25:00Z","v":3435,"vw":78.000625},{"c":78.07,"h":78.2787,"l":77.82,"n":99,"o":77.9,"t":"2026-10-16T16:30:00Z","v":3034,"vw":78.009662},{"c":78.065,"h":78.125,"l":77.9,"n":114,"o":78.125,"t":"2026-10-16T16:35:00Z","v":4437,"vw":78.010936},{"c":78.025,"h":78.025,"l":77.88,"n":54,"o":77.92,"t":"2026-10-16T16:40:00Z","v":2120,"vw":77.966149},{"c":78.12,"h":78.17,"l":77.97,"n":53,"o":77.97,"t":"2026-10-16T16:45:00Z","v":2269,"vw":78.059091},{"c":78.13,"h":78.27,"l":78.08,"n":87,"o":78.24,"t":"2026-10-16T16:50:00Z","v":2987,"vw":78.205277},{"c":78.11,"h":78.13,"l":77.945,"n":167,"o":78.11,"t":"2026-10-16T16:55:00Z","v":6282,"vw":78.071},{"c":77.85,"h":78.12,"l":77.72,"n":422,"o":78.12,"t":"2026-10-16T17:00:00Z","v":22184,"vw":77.773546},{"c":77.65,"h":77.85,"l":77.56,"n":109,"o":77.85,"t":"2026-10-16T17:05:00Z","v":3648,"vw":77.683385},{"c":77.73,"h":77.73,"l":77.69,"n":23,"o":77.69,"t":"2026-10-16T17:10:00Z","v":500,"vw":77.7},{"c":77.67,"h":77.89,"l":77.6101,"n":135,"o":77.73,"t":"2026-10-16T17:15:00Z","v":3296,"vw":77.76043},{"c":77.65,"h":77.71,"l":77.65,"n":50,"o":77.68,"t":"2026-10-16T17:20:00Z","v":1141,"vw":77.68057},{"c":77.78,"h":77.82,"l":77.6829,"n":144,"o":77.76,"t":"2026-10-16T17:25:00Z","v":4357,"vw":77.744947},{"c":77.73,"h":77.73,"l":77.6301,"n":102,"o":77.71,"t":"2026-10-16T17:30:00Z","v":3539,"vw":77.687492},{"c":77.655,"h":77.655,"l":77.5515,"n":91,"o":77.64,"t":"2026-10-16T17:35:00Z","v":4356,"vw":77.622651},{"c":77.83,"h":77.91,"l":77.545,"n":145,"o":77.545,"t":"2026-10-16T17:40:00Z","v":4355,"vw":77.79982},{"c":77.61,"h":77.665,"l":77.53,"n":102,"o":77.64,"t":"2026-10-16T17:45:00Z","v":2836,"vw":77.599207},{"c":77.465,"h":77.565,"l":77.46,"n":128,"o":77.565,"t":"2026-10-16T17:50:00Z","v":4036,"vw":77.509167},{"c":77.45,"h":77.52,"l":77.38,"n":82,"o":77.46,"t":"2026-10-16T17:55:00Z","v":2850,"vw":77.444867},{"c":77.11,"h":77.44,"l":77.075,"n":176,"o":77.44,"t":"2026-10-16T18:00:00Z","v":4666,"vw":77.257784},{"c":77.15,"h":77.15,"l":76.96,"n":135,"o":77,"t":"2026-10-16T18:05:00Z","v":4473,"vw":77.023665},{"c":77.185,"h":77.185,"l":77.08,"n":121,"o":77.08,"t":"2026-10-16T18:10:00Z","v":4042,"vw":77.1724},{"c":77.2,"h":77.205,"l":77.02,"n":179,"o":77.185,"t":"2026-10-16T18:15:00Z","v":6492,"vw":77.092088},{"c":77.045,"h":77.135,"l":76.98,"n":126,"o":77.135,"t":"2026-10-16T18:20:00Z","v":3637,"vw":77.076591},{"c":77.035,"h":77.035,"l":76.89,"n":268,"o":76.97,"t":"2026-10-16T18:25:00Z","v":7897,"vw":76.961846},{"c":77.065,"h":77.065,"l":77.05,"n":94,"o":77.05,"t":"2026-10-16T18:30:00Z","v":2642,"vw":77.06},{"c":77.175,"h":77.175,"l":76.92,"n":234,"o":76.96,"t":"2026-10-16T18:35:00Z","v":7022,"vw":77.027084},{"c":77.325,"h":77.325,"l":77.13,"n":170,"o":77.13,"t":"2026-10-16T18:40:00Z","v":5544,"vw":77.244007},{"c":77.245,"h":77.335,"l":77.185,"n":172,"o":77.33,"t":"2026-10-16T18:45:00Z","v":5538,"vw":77.250558},{"c":77.06,"h":77.28,"l":76.99,"n":262,"o":77.25,"t":"2026-10-16T18:50:00Z","v":8091,"vw":77.168788},{"c":76.78,"h":77.015,"l":76.78,"n":238,"o":77.015,"t":"2026-10-16T18:55:00Z","v":8483,"vw":76.87096},{"c":76.765,"h":76.93,"l":76.725,"n":440,"o":76.8,"t":"2026-10-16T19:00:00Z","v":17771,"vw":76.808874},{"c":76.66,"h":76.8,"l":76.66,"n":294,"o":76.775,"t":"2026-10-16T19:05:00Z","v":9758,"vw":76.749194},{"c":76.99,"h":76.99,"l":76.66,"n":352,"o":76.7,"t":"2026-10-16T19:10:00Z","v":11760,"vw":76.832488},{"c":76.99,"h":77.01,"l":76.91,"n":251,"o":76.98,"t":"2026-10-16T19:15:00Z","v":5700,"vw":76.969057},{"c":77.04,"h":77.125,"l":77.02,"n":234,"o":77.05,"t":"2026-10-16T19:20:00Z","v":6157,"vw":77.050881},{"c":77.08,"h":77.09,"l":76.98,"n":305,"o":77.055,"t":"2026-10-16T19:25:00Z","v":8648,"vw":77.028739},{"c":76.925,"h":77.13,"l":76.81,"n":498,"o":77.13,"t":"2026-10-16T19:30:00Z","v":17321,"vw":76.937145},{"c":77.03,"h":77.03,"l":76.88,"n":261,"o":77,"t":"2026-10-16T19:35:00Z","v":8238,"vw":76.962572},{"c":77.16,"h":77.3,"l":76.96,"n":322,"o":77.03,"t":"2026-10-16T19:40:00Z","v":10784,"vw":77.05657},{"c":77.18,"h":77.44,"l":77.18,"n":461,"o":77.25,"t":"2026-10-16T19:45:00Z","v":17186,"vw":77.337474},{"c":77.34,"h":77.365,"l":77.175,"n":649,"o":77.19,"t":"2026-10-16T19:50:00Z","v":25497,"vw":77.273935},{"c":77.74,"h":77.75,"l":77.29,"n":1942,"o":77.3,"t":"2026-10-16T19:55:00Z","v":84936,"vw":77.563635},{"c":77.74,"h":77.74,"l":77.74,"n":34,"o":77.74,"t":"2026-10-16T20:00:00Z","v":147862,"vw":77.74},{"c":78.3,"h":78.3,"l":78.1,"n":26,"o":78.1,"t":"2026-10-19T11:45:00Z","v":471,"vw":78.241349},{"c":78.4,"h":78.4,"l":78.4,"n":3,"o":78.4,"t":"2026-10-19T11:50:00Z","v":322,"vw":78.4},{"c":78.45,"h":78.45,"l":78.45,"n":11,"o":78.45,"t":"2026-10-19T13:30:00Z","v":2810,"vw":78.45},{"c":77.6,"h":78.23,"l":77.26,"n":72,"o":78.23,"t":"2026-10-19T13:35:00Z","v":751,"vw":77.583457},{"c":77.2,"h":78.02,"l":77.2,"n":64,"o":77.37,"t":"2026-10-19T13:40:00Z","v":1376,"vw":77.490833},{"c":77.119,"h":77.119,"l":76.77,"n":20,"o":76.8102,"t":"2026-10-19T13:45:00Z","v":1338,"vw":76.956355},{"c":76.71,"h":76.75,"l":76.71,"n":29,"o":76.75,"t":"2026-10-19T13:50:00Z","v":1080,"vw":76.73125},{"c":76.49,"h":76.63,"l":76.49,"n":48,"o":76.62,"t":"2026-10-19T13:55:00Z","v":1153,"vw":76.578},{"c":76.625,"h":77.05,"l":76.625,"n":10,"o":77.05,"t":"2026-10-19T14:00:00Z","v":356,"vw":76.77},{"c":76.925,"h":77.26,"l":76.625,"n":84,"o":76.635,"t":"2026-10-19T14:05:00Z","v":3138,"vw":77.012381},{"c":76.88,"h":77.31,"l":76.47,"n":36,"o":76.925,"t":"2026-10-19T14:10:00Z","v":5822,"vw":76.595468},{"c":76.895,"h":76.915,"l":76.64,"n":61,"o":76.88,"t":"2026-10-19T14:15:00Z","v":2846,"vw":76.819091},{"c":76.68,"h":76.72,"l":76.51,"n":75,"o":76.65,"t":"2026-10-19T14:20:00Z","v":2559,"vw":76.649167},{"c":76.75,"h":76.81,"l":76.46,"n":143,"o":76.66,"t":"2026-10-19T14:25:00Z","v":4640,"vw":76.709898},{"c":76.64,"h":76.835,"l":76.64,"n":67,"o":76.75,"t":"2026-10-19T14:30:00Z","v":2424,"vw":76.786411},{"c":76.54,"h":76.835,"l":76.52,"n":53,"o":76.835,"t":"2026-10-19T14:35:00Z","v":1768,"vw":76.653819},{"c":76.65,"h":76.775,"l":76.53,"n":59,"o":76.53,"t":"2026-10-19T14:40:00Z","v":1945,"vw":76.620045},{"c":76.67,"h":76.68,"l":76.65,"n":25,"o":76.65,"t":"2026-10-19T14:45:00Z","v":1093,"vw":76.663333},{"c":76.43,"h":76.68,"l":76.43,"n":69,"o":76.68,"t":"2026-10-19T14:50:00Z","v":1479,"vw":76.598125},{"c":76.46,"h":76.615,"l":76.4,"n":43,"o":76.42,"t":"2026-10-19T14:55:00Z","v":1213,"vw":76.449167},{"c":76.79,"h":76.85,"l":76.61,"n":64,"o":76.61,"t":"2026-10-19T15:00:00Z","v":2052,"vw":76.724},{"c":76.57,"h":76.825,"l":76.57,"n":55,"o":76.74,"t":"2026-10-19T15:05:00Z","v":1574,"vw":76.654375},{"c":76.6473,"h":76.8,"l":76.46,"n":57,"o":76.46,"t":"2026-10-19T15:10:00Z","v":1853,"vw":76.606442},{"c":76.65,"h":76.8051,"l":76.65,"n":48,"o":76.65,"t":"2026-10-19T15:15:00Z","v":2499,"vw":76.781722},{"c":76.6,"h":76.66,"l":76.52,"n":158,"o":76.66,"t":"2026-10-19T15:20:00Z","v":7013,"vw":76.623822},{"c":76.51,"h":76.6202,"l":76.5,"n":55,"o":76.59,"t":"2026-10-19T15:25:00Z","v":1645,"vw":76.550122},{"c":76.36,"h":76.595,"l":76.36,"n":155,"o":76.595,"t":"2026-10-19T15:30:00Z","v":6066,"vw":76.43851},{"c":76.45,"h":76.7,"l":76.36,"n":280,"o":76.36,"t":"2026-10-19T15:35:00Z","v":22017,"vw":76.476821},{"c":76.44,"h":76.48,"l":76.43,"n":65,"o":76.45,"t":"2026-10-19T15:40:00Z","v":1979,"vw":76.439224},{"c":76.43,"h":76.4433,"l":76.43,"n":81,"o":76.44,"t":"2026-10-19T15:45:00Z","v":1449,"vw":76.437767},{"c":76.36,"h":76.435,"l":76.36,"n":102,"o":76.36,"t":"2026-10-19T15:50:00Z","v":2657,"vw":76.373233},{"c":76.39,"h":76.51,"l":76.36,"n":215,"o":76.36,"t":"2026-10-19T15:55:00Z","v":12029,"vw":76.409578},{"c":76.05,"h":76.38,"l":76.04,"n":175,"o":76.38,"t":"2026-10-19T16:00:00Z","v":7612,"vw":76.324303},{"c":76.01,"h":76.07,"l":76.01,"n":65,"o":76.05,"t":"2026-10-19T16:05:00Z","v":1495,"vw":76.042},{"c":76.11,"h":76.11,"l":76.01,"n":52,"o":76.01,"t":"2026-10-19T16:10:00Z","v":2183,"vw":76.022},{"c":75.98,"h":76.115,"l":75.98,"n":92,"o":76.115,"t":"2026-10-19T16:15:00Z","v":2247,"vw":76.009},{"c":75.97,"h":75.98,"l":75.96,"n":49,"o":75.98,"t":"2026-10-19T16:20:00Z","v":981,"vw":75.97},{"c":75.725,"h":75.93,"l":75.71,"n":243,"o":75.93,"t":"2026-10-19T16:25:00Z","v":14188,"vw":75.821913},{"c":75.84,"h":75.97,"l":75.84,"n":44,"o":75.97,"t":"2026-10-19T16:30:00Z","v":1103,"vw":75.9125},{"c":75.87,"h":75.87,"l":75.87,"n":43,"o":75.87,"t":"2026-10-19T16:35:00Z","v":1132,"vw":75.87},{"c":76.01,"h":76.04,"l":75.905,"n":74,"o":75.905,"t":"2026-10-19T16:40:00Z","v":1252,"vw":75.979},{"c":76.11,"h":76.13,"l":75.92,"n":122,"o":75.92,"t":"2026-10-19T16:45:00Z","v":4021,"vw":76.057012},{"c":76.02,"h":76.1275,"l":76.02,"n":119,"o":76.04,"t":"2026-10-19T16:50:00Z","v":2804,"vw":76.047641},{"c":75.94,"h":75.97,"l":75.94,"n":31,"o":75.97,"t":"2026-10-19T16:55:00Z","v":932,"vw":75.958333},{"c":75.87,"h":75.98,"l":75.87,"n":71,"o":75.94,"t":"2026-10-19T17:00:00Z","v":1271,"vw":75.939167},{"c":75.91,"h":75.91,"l":75.81,"n":85,"o":75.89,"t":"2026-10-19T17:05:00Z","v":1335,"vw":75.858},{"c":75.96,"h":75.96,"l":75.87,"n":24,"o":75.87,"t":"2026-10-19T17:10:00Z","v":723,"vw":75.92},{"c":75.975,"h":76.04,"l":75.94,"n":61,"o":75.94,"t":"2026-10-19T17:15:00Z","v":4453,"vw":76.004602},{"c":75.92,"h":75.975,"l":75.87,"n":33,"o":75.87,"t":"2026-10-19T17:20:00Z","v":1138,"vw":75.936429},{"c":75.86,"h":75.99,"l":75.85,"n":94,"o":75.92,"t":"2026-10-19T17:25:00Z","v":2340,"vw":75.92},{"c":75.94,"h":75.94,"l":75.84,"n":164,"o":75.935,"t":"2026-10-19T17:30:00Z","v":4543,"vw":75.887464},{"c":75.75,"h":75.84,"l":75.74,"n":46,"o":75.84,"t":"2026-10-19T17:35:00Z","v":1329,"vw":75.786154},{"c":75.9625,"h":76.035,"l":75.75,"n":116,"o":75.75,"t":"2026-10-19T17:40:00Z","v":4243,"vw":75.896381},{"c":75.73,"h":75.845,"l":75.73,"n":49,"o":75.845,"t":"2026-10-19T17:45:00Z","v":734,"vw":75.768333},{"c":75.86,"h":76.015,"l":75.78,"n":48,"o":75.78,"t":"2026-10-19T17:50:00Z","v":1267,"vw":75.863178},{"c":75.84,"h":75.945,"l":75.82,"n":76,"o":75.82,"t":"2026-10-19T17:55:00Z","v":4922,"vw":75.847742},{"c":75.97,"h":75.97,"l":75.73,"n":136,"o":75.85,"t":"2026-10-19T18:00:00Z","v":5923,"vw":75.820023},{"c":75.7301,"h":76.02,"l":75.7,"n":79,"o":75.97,"t":"2026-10-19T18:05:00Z","v":1951,"vw":75.885272},{"c":75.88,"h":75.88,"l":75.73,"n":33,"o":75.73,"t":"2026-10-19T18:10:00Z","v":1208,"vw":75.850332},{"c":75.745,"h":75.925,"l":75.72,"n":51,"o":75.72,"t":"2026-10-19T18:15:00Z","v":1462,"vw":75.820614},{"c":75.78,"h":75.89,"l":75.76,"n":34,"o":75.76,"t":"2026-10-19T18:20:00Z","v":1138,"vw":75.804},{"c":75.82,"h":75.915,"l":75.78,"n":77,"o":75.78,"t":"2026-10-19T18:25:00Z","v":2555,"vw":75.869086},{"c":75.82,"h":75.985,"l":75.82,"n":149,"o":75.97,"t":"2026-10-19T18:30:00Z","v":5971,"vw":75.92115},{"c":75.76,"h":75.82,"l":75.75,"n":97,"o":75.75,"t":"2026-10-19T18:35:00Z","v":1611,"vw":75.766},{"c":75.6,"h":75.8175,"l":75.5,"n":214,"o":75.77,"t":"2026-10-19T18:40:00Z","v":23247,"vw":75.73864},{"c":75.61,"h":75.665,"l":75.53,"n":103,"o":75.61,"t":"2026-10-19T18:45:00Z","v":2825,"vw":75.600017},{"c":75.48,"h":75.66,"l":75.47,"n":203,"o":75.55,"t":"2026-10-19T18:50:00Z","v":6876,"vw":75.566192},{"c":75.53,"h":75.57,"l":75.4,"n":165,"o":75.43,"t":"2026-10-19T18:55:00Z","v":4881,"vw":75.461713},{"c":75.55,"h":75.625,"l":75.39,"n":107,"o":75.54,"t":"2026-10-19T19:00:00Z","v":3261,"vw":75.531367},{"c":75.57,"h":75.61,"l":75.39,"n":173,"o":75.44,"t":"2026-10-19T19:05:00Z","v":5600,"vw":75.516833},{"c":75.47,"h":75.61,"l":75.47,"n":169,"o":75.59,"t":"2026-10-19T19:10:00Z","v":5020,"vw":75.541684},{"c":75.425,"h":75.49,"l":75.31,"n":252,"o":75.47,"t":"2026-10-19T19:15:00Z","v":7453,"vw":75.428887},{"c":75.36,"h":75.395,"l":75.31,"n":207,"o":75.33,"t":"2026-10-19T19:20:00Z","v":5750,"vw":75.359896},{"c":75.37,"h":75.375,"l":75.32,"n":198,"o":75.37,"t":"2026-10-19T19:25:00Z","v":6628,"vw":75.350187},{"c":75.265,"h":75.385,"l":75.16,"n":415,"o":75.385,"t":"2026-10-19T19:30:00Z","v":11379,"vw":75.268},{"c":75.24,"h":75.3,"l":75.18,"n":249,"o":75.22,"t":"2026-10-19T19:35:00Z","v":8986,"vw":75.24109},{"c":75.33,"h":75.33,"l":75.21,"n":347,"o":75.28,"t":"2026-10-19T19:40:00Z","v":12813,"vw":75.272201},{"c":75.26,"h":75.39,"l":75.21,"n":482,"o":75.33,"t":"2026-10-19T19:45:00Z","v":23565,"vw":75.289427},{"c":75.09,"h":75.26,"l":75.05,"n":672,"o":75.26,"t":"2026-10-19T19:50:00Z","v":29338,"vw":75.161166},{"c":75.07,"h":75.105,"l":74.79,"n":1802,"o":75.08,"t":"2026-10-19T19:55:00Z","v":98242,"vw":74.963097},{"c":75.11,"h":75.11,"l":75.11,"n":45,"o":75.11,"t":"2026-10-19T20:00:00Z","v":139013,"vw":75.11},{"c":75.2,"h":75.2,"l":75.2,"n":6,"o":75.2,"t":"2026-10-20T10:50:00Z","v":523,"vw":75.2},{"c":75.59,"h":75.59,"l":75.2,"n":8,"o":75.2,"t":"2026-10-20T10:55:00Z","v":802,"vw":75.316891},{"c":75.41,"h":75.41,"l":75.41,"n":2,"o":75.41,"t":"2026-10-20T12:35:00Z","v":301,"vw":75.41},{"c":75.39,"h":76.17,"l":74.36,"n":94,"o":75.59,"t":"2026-10-20T13:30:00Z","v":6633,"vw":75.262286},{"c":76.26,"h":76.26,"l":75.58,"n":78,"o":75.58,"t":"2026-10-20T13:35:00Z","v":1768,"vw":75.912727},{"c":76.36,"h":76.46,"l":76.13,"n":100,"o":76.13,"t":"2026-10-20T13:40:00Z","v":4821,"vw":76.369736},{"c":76.245,"h":76.59,"l":76.12,"n":176,"o":76.36,"t":"2026-10-20T13:45:00Z","v":14317,"vw":76.352554},{"c":76.19,"h":76.215,"l":75.94,"n":76,"o":76.02,"t":"2026-10-20T13:50:00Z","v":2219,"vw":76.024113},{"c":76.36,"h":76.44,"l":76.36,"n":48,"o":76.44,"t":"2026-10-20T13:55:00Z","v":6257,"vw":76.366094},{"c":75.95,"h":76.67,"l":75.95,"n":239,"o":76.52,"t":"2026-10-20T14:00:00Z","v":10279,"vw":76.386048},{"c":75.9,"h":76.27,"l":75.9,"n":108,"o":76.27,"t":"2026-10-20T14:05:00Z","v":3755,"vw":76.085},{"c":75.55,"h":76.01,"l":75.55,"n":109,"o":76.01,"t":"2026-10-20T14:10:00Z","v":2437,"vw":75.733768},{"c":75.72,"h":75.79,"l":75.61,"n":106,"o":75.72,"t":"2026-10-20T14:15:00Z","v":4260,"vw":75.670881},{"c":76.24,"h":76.24,"l":75.765,"n":88,"o":75.87,"t":"2026-10-20T14:20:00Z","v":3840,"vw":75.840551},{"c":76.46,"h":76.46,"l":76.27,"n":73,"o":76.27,"t":"2026-10-20T14:25:00Z","v":2005,"vw":76.395},{"c":76.34,"h":76.91,"l":76.33,"n":127,"o":76.83,"t":"2026-10-20T14:30:00Z","v":3204,"vw":76.63106},{"c":76.31,"h":76.345,"l":76.26,"n":76,"o":76.345,"t":"2026-10-20T14:35:00Z","v":2100,"vw":76.319457},{"c":76.5,"h":76.58,"l":76.39,"n":38,"o":76.58,"t":"2026-10-20T14:40:00Z","v":1191,"vw":76.514286},{"c":76.455,"h":76.66,"l":76.455,"n":95,"o":76.58,"t":"2026-10-20T14:45:00Z","v":2835,"vw":76.506488},{"c":76.71,"h":76.71,"l":76.58,"n":58,"o":76.58,"t":"2026-10-20T14:50:00Z","v":1441,"vw":76.64125},{"c":76.825,"h":76.9,"l":76.72,"n":112,"o":76.9,"t":"2026-10-20T14:55:00Z","v":3208,"vw":76.827068},{"c":76.79,"h":76.95,"l":76.79,"n":129,"o":76.83,"t":"2026-10-20T15:00:00Z","v":2696,"vw":76.877535},{"c":76.62,"h":76.8,"l":76.62,"n":151,"o":76.8,"t":"2026-10-20T15:05:00Z","v":3191,"vw":76.708387},{"c":76.28,"h":76.75,"l":76.28,"n":281,"o":76.68,"t":"2026-10-20T15:10:00Z","v":6007,"vw":76.463033},{"c":76.68,"h":76.75,"l":76.37,"n":147,"o":76.37,"t":"2026-10-20T15:15:00Z","v":1595,"vw":76.607},{"c":76.445,"h":76.55,"l":76.42,"n":49,"o":76.535,"t":"2026-10-20T15:20:00Z","v":1781,"vw":76.472},{"c":76.08,"h":76.38,"l":76.08,"n":203,"o":76.38,"t":"2026-10-20T15:25:00Z","v":4895,"vw":76.233549},{"c":75.888,"h":76.08,"l":75.82,"n":228,"o":76.08,"t":"2026-10-20T15:30:00Z","v":5693,"vw":75.929776},{"c":75.9,"h":75.9,"l":75.74,"n":220,"o":75.79,"t":"2026-10-20T15:35:00Z","v":7917,"vw":75.812848},{"c":76,"h":76.01,"l":75.81,"n":212,"o":75.84,"t":"2026-10-20T15:40:00Z","v":6225,"vw":75.879061},{"c":76.015,"h":76.07,"l":75.9,"n":77,"o":75.9,"t":"2026-10-20T15:45:00Z","v":2213,"vw":76.008056},{"c":75.88,"h":76.02,"l":75.88,"n":145,"o":75.95,"t":"2026-10-20T15:50:00Z","v":3704,"vw":75.954465},{"c":75.8,"h":75.83,"l":75.77,"n":83,"o":75.83,"t":"2026-10-20T15:55:00Z","v":1861,"vw":75.795},{"c":75.81,"h":75.81,"l":75.63,"n":161,"o":75.73,"t":"2026-10-20T16:00:00Z","v":4229,"vw":75.744474},{"c":75.88,"h":76,"l":75.88,"n":84,"o":76,"t":"2026-10-20T16:05:00Z","v":2004,"vw":75.973778},{"c":75.89,"h":75.89,"l":75.89,"n":27,"o":75.89,"t":"2026-10-20T16:10:00Z","v":708,"vw":75.89},{"c":75.705,"h":75.95,"l":75.69,"n":186,"o":75.95,"t":"2026-10-20T16:15:00Z","v":5770,"vw":75.802566},{"c":75.71,"h":75.815,"l":75.71,"n":59,"o":75.815,"t":"2026-10-20T16:20:00Z","v":1138,"vw":75.77875},{"c":75.7,"h":75.785,"l":75.6925,"n":48,"o":75.6925,"t":"2026-10-20T16:25:00Z","v":1129,"vw":75.737917},{"c":75.79,"h":75.79,"l":75.79,"n":39,"o":75.79,"t":"2026-10-20T16:30:00Z","v":906,"vw":75.79},{"c":75.855,"h":75.89,"l":75.855,"n":38,"o":75.89,"t":"2026-10-20T16:40:00Z","v":654,"vw":75.8725},{"c":75.78,"h":75.9034,"l":75.7501,"n":75,"o":75.7501,"t":"2026-10-20T16:45:00Z","v":2627,"vw":75.80215},{"c":75.57,"h":75.72,"l":75.565,"n":195,"o":75.72,"t":"2026-10-20T16:50:00Z","v":4501,"vw":75.599293},{"c":75.69,"h":75.7,"l":75.645,"n":70,"o":75.66,"t":"2026-10-20T16:55:00Z","v":1410,"vw":75.669167},{"c":75.83,"h":75.83,"l":75.72,"n":112,"o":75.73,"t":"2026-10-20T17:00:00Z","v":3001,"vw":75.770909},{"c":75.69,"h":75.81,"l":75.68,"n":60,"o":75.81,"t":"2026-10-20T17:05:00Z","v":984,"vw":75.7425},{"c":75.755,"h":75.7551,"l":75.74,"n":70,"o":75.74,"t":"2026-10-20T17:10:00Z","v":2041,"vw":75.753163},{"c":75.6724,"h":75.71,"l":75.67,"n":104,"o":75.71,"t":"2026-10-20T17:15:00Z","v":1812,"vw":75.677067},{"c":75.6401,"h":75.715,"l":75.6401,"n":98,"o":75.69,"t":"2026-10-20T17:20:00Z","v":2922,"vw":75.680641},{"c":75.6,"h":75.67,"l":75.6,"n":84,"o":75.67,"t":"2026-10-20T17:25:00Z","v":3165,"vw":75.617491},{"c":75.635,"h":75.695,"l":75.635,"n":15,"o":75.695,"t":"2026-10-20T17:30:00Z","v":344,"vw":75.665},{"c":75.62,"h":75.685,"l":75.62,"n":35,"o":75.685,"t":"2026-10-20T17:35:00Z","v":625,"vw":75.6525},{"c":75.705,"h":75.73,"l":75.62,"n":80,"o":75.62,"t":"2026-10-20T17:40:00Z","v":2672,"vw":75.695514},{"c":75.755,"h":75.77,"l":75.72,"n":103,"o":75.72,"t":"2026-10-20T17:45:00Z","v":2383,"vw":75.753598},{"c":75.64,"h":75.755,"l":75.64,"n":225,"o":75.755,"t":"2026-10-20T17:50:00Z","v":5895,"vw":75.709412},{"c":75.67,"h":75.67,"l":75.6,"n":30,"o":75.6,"t":"2026-10-20T17:55:00Z","v":766,"vw":75.628333},{"c":75.65,"h":75.735,"l":75.65,"n":68,"o":75.735,"t":"2026-10-20T18:00:00Z","v":1031,"vw":75.68125},{"c":75.61,"h":75.72,"l":75.61,"n":99,"o":75.72,"t":"2026-10-20T18:05:00Z","v":2349,"vw":75.673398},{"c":75.64,"h":75.69,"l":75.62,"n":91,"o":75.685,"t":"2026-10-20T18:10:00Z","v":1889,"vw":75.660833},{"c":75.59,"h":75.62,"l":75.59,"n":35,"o":75.62,"t":"2026-10-20T18:15:00Z","v":543,"vw":75.605},{"c":75.58,"h":75.69,"l":75.5,"n":200,"o":75.6,"t":"2026-10-20T18:20:00Z","v":6093,"vw":75.572342},{"c":75.56,"h":75.62,"l":75.56,"n":148,"o":75.62,"t":"2026-10-20T18:25:00Z","v":2564,"vw":75.594445},{"c":75.565,"h":75.57,"l":75.565,"n":69,"o":75.57,"t":"2026-10-20T18:30:00Z","v":824,"vw":75.568333},{"c":75.59,"h":75.65,"l":75.565,"n":87,"o":75.565,"t":"2026-10-20T18:35:00Z","v":2915,"vw":75.605028},{"c":75.56,"h":75.645,"l":75.56,"n":102,"o":75.645,"t":"2026-10-20T18:40:00Z","v":1879,"vw":75.597146},{"c":75.77,"h":75.81,"l":75.54,"n":151,"o":75.54,"t":"2026-10-20T18:45:00Z","v":3170,"vw":75.6925},{"c":75.82,"h":75.965,"l":75.81,"n":154,"o":75.81,"t":"2026-10-20T18:50:00Z","v":4623,"vw":75.852683},{"c":75.85,"h":75.89,"l":75.8,"n":89,"o":75.815,"t":"2026-10-20T18:55:00Z","v":2893,"vw":75.858191},{"c":75.92,"h":75.97,"l":75.84,"n":130,"o":75.88,"t":"2026-10-20T19:00:00Z","v":3127,"vw":75.918051},{"c":75.9,"h":75.95,"l":75.85,"n":183,"o":75.9,"t":"2026-10-20T19:05:00Z","v":3538,"vw":75.912083},{"c":76.005,"h":76.005,"l":75.86,"n":138,"o":75.93,"t":"2026-10-20T19:10:00Z","v":4760,"vw":75.938278},{"c":75.9,"h":76.02,"l":75.88,"n":247,"o":76.02,"t":"2026-10-20T19:15:00Z","v":9145,"vw":75.926336},{"c":75.985,"h":76.1,"l":75.87,"n":154,"o":75.87,"t":"2026-10-20T19:20:00Z","v":6034,"vw":75.999104},{"c":75.995,"h":76,"l":75.94,"n":178,"o":75.985,"t":"2026-10-20T19:25:00Z","v":7211,"vw":75.977656},{"c":75.95,"h":76.04,"l":75.84,"n":325,"o":75.985,"t":"2026-10-20T19:30:00Z","v":9381,"vw":75.966537},{"c":76.03,"h":76.03,"l":75.84,"n":246,"o":75.94,"t":"2026-10-20T19:35:00Z","v":7003,"vw":75.953605},{"c":76.07,"h":76.145,"l":76.05,"n":228,"o":76.115,"t":"2026-10-20T19:40:00Z","v":12239,"vw":76.098723},{"c":76.075,"h":76.24,"l":76.02,"n":303,"o":76.105,"t":"2026-10-20T19:45:00Z","v":10167,"vw":76.122577},{"c":76.12,"h":76.22,"l":76,"n":344,"o":76.07,"t":"2026-10-20T19:50:00Z","v":12826,"vw":76.141039},{"c":76.35,"h":76.41,"l":76.04,"n":1300,"o":76.18,"t":"2026-10-20T19:55:00Z","v":61911,"vw":76.218902},{"c":76.36,"h":76.36,"l":76.35,"n":62,"o":76.35,"t":"2026-10-20T20:00:00Z","v":147327,"vw":76.359992},{"c":76.295,"h":77.12,"l":76.295,"n":42,"o":76.61,"t":"2026-10-21T13:30:00Z","v":3919,"vw":76.587725},{"c":76.05,"h":76.05,"l":75.935,"n":22,"o":75.935,"t":"2026-10-21T13:35:00Z","v":412,"vw":75.9925},{"c":76.37,"h":76.88,"l":76.37,"n":70,"o":76.57,"t":"2026-10-21T13:40:00Z","v":2385,"vw":76.612917},{"c":76.1775,"h":76.36,"l":76.1775,"n":105,"o":76.355,"t":"2026-10-21T13:45:00Z","v":5569,"vw":76.247307},{"c":76.125,"h":76.495,"l":75.9,"n":33,"o":75.9,"t":"2026-10-21T13:50:00Z","v":1278,"vw":76.31125},{"c":76.1,"h":76.305,"l":76.1,"n":39,"o":76.305,"t":"2026-10-21T13:55:00Z","v":811,"vw":76.2025},{"c":75.79,"h":75.915,"l":75.62,"n":46,"o":75.915,"t":"2026-10-21T14:00:00Z","v":754,"vw":75.775},{"c":75.37,"h":75.72,"l":75.37,"n":50,"o":75.55,"t":"2026-10-21T14:05:00Z","v":1319,"vw":75.548571},{"c":75.58,"h":75.58,"l":75.4011,"n":22,"o":75.575,"t":"2026-10-21T14:10:00Z","v":750,"vw":75.533693},{"c":75.32,"h":75.7126,"l":75.32,"n":73,"o":75.575,"t":"2026-10-21T14:15:00Z","v":1830,"vw":75.465664},{"c":75.41,"h":75.53,"l":75.28,"n":132,"o":75.39,"t":"2026-10-21T14:20:00Z","v":3878,"vw":75.441302},{"c":75.365,"h":75.39,"l":75.27,"n":73,"o":75.39,"t":"2026-10-21T14:25:00Z","v":1348,"vw":75.325769},{"c":75.54,"h":75.54,"l":75.35,"n":102,"o":75.35,"t":"2026-10-21T14:30:00Z","v":12026,"vw":75.383732},{"c":75.6,"h":75.715,"l":75.6,"n":13,"o":75.71,"t":"2026-10-21T14:35:00Z","v":709,"vw":75.68375},{"c":75.785,"h":75.785,"l":75.78,"n":13,"o":75.78,"t":"2026-10-21T14:40:00Z","v":544,"vw":75.7825},{"c":75.86,"h":76.085,"l":75.79,"n":34,"o":75.79,"t":"2026-10-21T14:45:00Z","v":1786,"vw":75.991971},{"c":76.02,"h":76.15,"l":75.88,"n":24,"o":76,"t":"2026-10-21T14:50:00Z","v":1093,"vw":76.015},{"c":75.68,"h":75.9,"l":75.68,"n":84,"o":75.9,"t":"2026-10-21T14:55:00Z","v":2076,"vw":75.796667},{"c":75.84,"h":75.84,"l":75.58,"n":48,"o":75.765,"t":"2026-10-21T15:00:00Z","v":1068,"vw":75.731936},{"c":75.57,"h":75.705,"l":75.57,"n":16,"o":75.705,"t":"2026-10-21T15:05:00Z","v":500,"vw":75.6375},{"c":75.675,"h":75.675,"l":75.62,"n":34,"o":75.62,"t":"2026-10-21T15:10:00Z","v":537,"vw":75.6475},{"c":75.62,"h":75.675,"l":75.62,"n":24,"o":75.675,"t":"2026-10-21T15:15:00Z","v":589,"vw":75.66125},{"c":75.65,"h":75.65,"l":75.61,"n":33,"o":75.61,"t":"2026-10-21T15:20:00Z","v":658,"vw":75.63},{"c":75.85,"h":75.86,"l":75.68,"n":120,"o":75.68,"t":"2026-10-21T15:25:00Z","v":4236,"vw":75.768038},{"c":75.94,"h":75.94,"l":75.86,"n":15,"o":75.86,"t":"2026-10-21T15:30:00Z","v":360,"vw":75.891667},{"c":75.9,"h":75.93,"l":75.84,"n":54,"o":75.84,"t":"2026-10-21T15:35:00Z","v":1250,"vw":75.888},{"c":75.73,"h":75.87,"l":75.69,"n":119,"o":75.87,"t":"2026-10-21T15:40:00Z","v":3235,"vw":75.78201},{"c":75.77,"h":75.87,"l":75.69,"n":57,"o":75.81,"t":"2026-10-21T15:45:00Z","v":2661,"vw":75.796109},{"c":75.63,"h":75.68,"l":75.63,"n":66,"o":75.68,"t":"2026-10-21T15:50:00Z","v":1252,"vw":75.6575},{"c":75.8,"h":75.84,"l":75.78,"n":40,"o":75.78,"t":"2026-10-21T15:55:00Z","v":1350,"vw":75.796012},{"c":75.9725,"h":75.99,"l":75.87,"n":81,"o":75.9,"t":"2026-10-21T16:00:00Z","v":3792,"vw":75.954934},{"c":75.8,"h":75.9,"l":75.8,"n":64,"o":75.87,"t":"2026-10-21T16:05:00Z","v":1801,"vw":75.869849},{"c":75.88,"h":75.88,"l":75.79,"n":42,"o":75.835,"t":"2026-10-21T16:10:00Z","v":1314,"vw":75.851875},{"c":75.86,"h":75.86,"l":75.79,"n":23,"o":75.79,"t":"2026-10-21T16:15:00Z","v":516,"vw":75.835},{"c":75.83,"h":75.94,"l":75.83,"n":58,"o":75.83,"t":"2026-10-21T16:20:00Z","v":2758,"vw":75.894228},{"c":75.84,"h":75.91,"l":75.84,"n":28,"o":75.885,"t":"2026-10-21T16:25:00Z","v":1022,"vw":75.871807},{"c":75.97,"h":75.97,"l":75.85,"n":54,"o":75.85,"t":"2026-10-21T16:30:00Z","v":1950,"vw":75.924318},{"c":76.615,"h":76.615,"l":75.935,"n":95,"o":75.935,"t":"2026-10-21T16:35:00Z","v":4713,"vw":76.279409},{"c":76.13,"h":76.61,"l":76,"n":152,"o":76.61,"t":"2026-10-21T16:40:00Z","v":3350,"vw":76.259889},{"c":75.84,"h":76.095,"l":75.84,"n":135,"o":76.07,"t":"2026-10-21T16:45:00Z","v":5867,"vw":75.939575},{"c":75.96,"h":75.96,"l":75.66,"n":121,"o":75.84,"t":"2026-10-21T16:50:00Z","v":3361,"vw":75.825326},{"c":75.99,"h":75.99,"l":75.915,"n":24,"o":75.97,"t":"2026-10-21T16:55:00Z","v":1430,"vw":75.931695},{"c":76.05,"h":76.17,"l":75.975,"n":56,"o":75.975,"t":"2026-10-21T17:00:00Z","v":1509,"vw":76.099687},{"c":76.28,"h":76.28,"l":76.01,"n":63,"o":76.05,"t":"2026-10-21T17:05:00Z","v":2724,"vw":76.154747},{"c":76.17,"h":76.31,"l":76.17,"n":76,"o":76.31,"t":"2026-10-21T17:10:00Z","v":2359,"vw":76.252753},{"c":76.1,"h":76.175,"l":76.09,"n":52,"o":76.09,"t":"2026-10-21T17:15:00Z","v":1387,"vw":76.132},{"c":76.24,"h":76.28,"l":76.15,"n":88,"o":76.15,"t":"2026-10-21T17:20:00Z","v":3123,"vw":76.212866},{"c":76.24,"h":76.24,"l":76.16,"n":30,"o":76.23,"t":"2026-10-21T17:25:00Z","v":893,"vw":76.22},{"c":76.21,"h":76.23,"l":76.18,"n":113,"o":76.21,"t":"2026-10-21T17:30:00Z","v":2945,"vw":76.206813},{"c":76.07,"h":76.2,"l":76.06,"n":67,"o":76.18,"t":"2026-10-21T17:35:00Z","v":1521,"vw":76.146052},{"c":76.05,"h":76.15,"l":76.04,"n":109,"o":76.15,"t":"2026-10-21T17:40:00Z","v":3476,"vw":76.087576},{"c":76.05,"h":76.105,"l":75.995,"n":143,"o":76.09,"t":"2026-10-21T17:45:00Z","v":6334,"vw":76.071756},{"c":75.985,"h":75.985,"l":75.95,"n":34,"o":75.97,"t":"2026-10-21T17:50:00Z","v":727,"vw":75.965},{"c":76,"h":76.06,"l":75.95,"n":126,"o":75.95,"t":"2026-10-21T17:55:00Z","v":5247,"vw":76.023614},{"c":75.94,"h":75.99,"l":75.92,"n":70,"o":75.99,"t":"2026-10-21T18:00:00Z","v":2543,"vw":75.968514},{"c":75.99,"h":75.99,"l":75.94,"n":32,"o":75.94,"t":"2026-10-21T18:05:00Z","v":596,"vw":75.963333},{"c":75.96,"h":76,"l":75.95,"n":70,"o":75.99,"t":"2026-10-21T18:10:00Z","v":1992,"vw":75.97},{"c":75.86,"h":75.97,"l":75.86,"n":117,"o":75.97,"t":"2026-10-21T18:15:00Z","v":3322,"vw":75.910216},{"c":75.8,"h":75.91,"l":75.77,"n":54,"o":75.91,"t":"2026-10-21T18:20:00Z","v":1722,"vw":75.85},{"c":75.96,"h":75.99,"l":75.73,"n":184,"o":75.73,"t":"2026-10-21T18:25:00Z","v":5374,"vw":75.868188},{"c":75.96,"h":75.97,"l":75.78,"n":93,"o":75.875,"t":"2026-10-21T18:30:00Z","v":3234,"vw":75.864545},{"c":76.035,"h":76.05,"l":76.025,"n":16,"o":76.025,"t":"2026-10-21T18:35:00Z","v":714,"vw":76.036667},{"c":76.04,"h":76.04,"l":75.99,"n":55,"o":76.04,"t":"2026-10-21T18:40:00Z","v":1119,"vw":76.030385},{"c":75.755,"h":76.005,"l":75.72,"n":279,"o":75.96,"t":"2026-10-21T18:45:00Z","v":10409,"vw":75.892669},{"c":75.51,"h":75.755,"l":75.49,"n":107,"o":75.755,"t":"2026-10-21T18:50:00Z","v":3477,"vw":75.581765},{"c":75.13,"h":75.51,"l":75.04,"n":277,"o":75.51,"t":"2026-10-21T18:55:00Z","v":8801,"vw":75.224912},{"c":74.91,"h":75.0225,"l":74.81,"n":239,"o":75.02,"t":"2026-10-21T19:00:00Z","v":6084,"vw":74.938323},{"c":74.745,"h":74.92,"l":74.72,"n":173,"o":74.92,"t":"2026-10-21T19:05:00Z","v":4715,"vw":74.798281},{"c":74.97,"h":74.97,"l":74.675,"n":164,"o":74.69,"t":"2026-10-21T19:10:00Z","v":4885,"vw":74.771987},{"c":75.045,"h":75.12,"l":74.955,"n":169,"o":74.955,"t":"2026-10-21T19:15:00Z","v":5010,"vw":75.036967},{"c":75.2,"h":75.22,"l":75.07,"n":269,"o":75.12,"t":"2026-10-21T19:20:00Z","v":8456,"vw":75.155392},{"c":75.56,"h":75.56,"l":75.23,"n":217,"o":75.23,"t":"2026-10-21T19:25:00Z","v":5781,"vw":75.392684},{"c":75.48,"h":75.57,"l":75.42,"n":160,"o":75.54,"t":"2026-10-21T19:30:00Z","v":4390,"vw":75.4885},{"c":75.55,"h":75.6,"l":75.4,"n":279,"o":75.46,"t":"2026-10-21T19:35:00Z","v":7912,"vw":75.492591},{"c":75.53,"h":75.66,"l":75.46,"n":308,"o":75.52,"t":"2026-10-21T19:40:00Z","v":9342,"vw":75.553336},{"c":75.55,"h":75.55,"l":75.31,"n":387,"o":75.535,"t":"2026-10-21T19:45:00Z","v":12341,"vw":75.48795},{"c":75.555,"h":75.74,"l":75.445,"n":579,"o":75.545,"t":"2026-10-21T19:50:00Z","v":19987,"vw":75.612684},{"c":75.75,"h":75.8,"l":75.56,"n":1460,"o":75.59,"t":"2026-10-21T19:55:00Z","v":63932,"vw":75.66274},{"c":75.73,"h":75.73,"l":75.73,"n":44,"o":75.73,"t":"2026-10-21T20:00:00Z","v":73798,"vw":75.73},{"c":75.21,"h":75.21,"l":75.21,"n":3,"o":75.21,"t":"2026-10-22T08:00:00Z","v":190,"vw":75.21},{"c":75.3,"h":75.3,"l":75.29,"n":14,"o":75.29,"t":"2026-10-22T10:35:00Z","v":478,"vw":75.296567},{"c":74.8,"h":74.8,"l":74.8,"n":6,"o":74.8,"t":"2026-10-22T10:45:00Z","v":128,"vw":74.8},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-22T10:50:00Z","v":100,"vw":74.86},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-10-22T12:10:00Z","v":100,"vw":75.2},{"c":75.8,"h":75.8,"l":75.8,"n":5,"o":75.8,"t":"2026-10-22T13:25:00Z","v":139,"vw":75.8},{"c":75.915,"h":76.19,"l":75.74,"n":47,"o":75.78,"t":"2026-10-22T13:30:00Z","v":7866,"vw":75.810699},{"c":76.63,"h":76.63,"l":76.19,"n":22,"o":76.19,"t":"2026-10-22T13:35:00Z","v":305,"vw":76.41},{"c":77.385,"h":77.525,"l":76.925,"n":71,"o":77.12,"t":"2026-10-22T13:40:00Z","v":3355,"vw":77.302717},{"c":77.86,"h":78.14,"l":77.37,"n":90,"o":77.39,"t":"2026-10-22T13:45:00Z","v":11812,"vw":77.457633},{"c":77.94,"h":78.495,"l":77.94,"n":52,"o":78.34,"t":"2026-10-22T13:50:00Z","v":2584,"vw":78.310609},{"c":78.43,"h":78.77,"l":77.97,"n":111,"o":77.97,"t":"2026-10-22T14:00:00Z","v":3775,"vw":78.506057},{"c":78.4,"h":78.4,"l":78.31,"n":27,"o":78.31,"t":"2026-10-22T14:05:00Z","v":827,"vw":78.3625},{"c":78.0623,"h":78.73,"l":78.0623,"n":35,"o":78.4,"t":"2026-10-22T14:10:00Z","v":3287,"vw":78.428633},{"c":78.515,"h":78.78,"l":78.515,"n":46,"o":78.7,"t":"2026-10-22T14:15:00Z","v":2133,"vw":78.692653},{"c":78.32,"h":78.675,"l":78.32,"n":22,"o":78.675,"t":"2026-10-22T14:20:00Z","v":518,"vw":78.441667},{"c":78.14,"h":78.34,"l":77.895,"n":122,"o":78.34,"t":"2026-10-22T14:25:00Z","v":11662,"vw":78.040317},{"c":77.61,"h":78.385,"l":77.54,"n":110,"o":78.24,"t":"2026-10-22T14:30:00Z","v":4518,"vw":78.045772},{"c":77.765,"h":77.765,"l":77.59,"n":22,"o":77.59,"t":"2026-10-22T14:35:00Z","v":3216,"vw":77.749834},{"c":78.08,"h":78.235,"l":78,"n":46,"o":78,"t":"2026-10-22T14:40:00Z","v":1781,"vw":78.05547},{"c":78.4901,"h":78.7,"l":78.2,"n":66,"o":78.21,"t":"2026-10-22T14:45:00Z","v":3303,"vw":78.557333},{"c":78.79,"h":78.845,"l":78.535,"n":288,"o":78.72,"t":"2026-10-22T14:50:00Z","v":24311,"vw":78.711584},{"c":79.115,"h":79.14,"l":78.94,"n":89,"o":79.015,"t":"2026-10-22T14:55:00Z","v":2488,"vw":79.041448},{"c":79.41,"h":79.41,"l":79.125,"n":51,"o":79.125,"t":"2026-10-22T15:00:00Z","v":2079,"vw":79.163333},{"c":79.11,"h":79.5,"l":79.11,"n":81,"o":79.5,"t":"2026-10-22T15:05:00Z","v":2763,"vw":79.318076},{"c":79.3,"h":79.43,"l":79.3,"n":106,"o":79.3,"t":"2026-10-22T15:10:00Z","v":2728,"vw":79.32},{"c":79.3101,"h":79.61,"l":79.28,"n":85,"o":79.28,"t":"2026-10-22T15:15:00Z","v":2610,"vw":79.409232},{"c":79.64,"h":79.64,"l":79.47,"n":74,"o":79.49,"t":"2026-10-22T15:20:00Z","v":2552,"vw":79.519811},{"c":79.125,"h":79.61,"l":79.125,"n":120,"o":79.61,"t":"2026-10-22T15:25:00Z","v":3959,"vw":79.423089},{"c":79.425,"h":79.425,"l":79.135,"n":141,"o":79.18,"t":"2026-10-22T15:30:00Z","v":4860,"vw":79.219659},{"c":79.16,"h":79.385,"l":79.16,"n":143,"o":79.32,"t":"2026-10-22T15:35:00Z","v":3350,"vw":79.260714},{"c":79.36,"h":79.37,"l":79.24,"n":110,"o":79.24,"t":"2026-10-22T15:40:00Z","v":3467,"vw":79.311926},{"c":79.43,"h":79.43,"l":79.155,"n":90,"o":79.155,"t":"2026-10-22T15:50:00Z","v":1901,"vw":79.278245},{"c":79.47,"h":79.63,"l":79.47,"n":69,"o":79.63,"t":"2026-10-22T15:55:00Z","v":2050,"vw":79.594167},{"c":79.24,"h":79.435,"l":79.24,"n":117,"o":79.435,"t":"2026-10-22T16:00:00Z","v":3909,"vw":79.310484},{"c":79.34,"h":79.39,"l":79.04,"n":158,"o":79.39,"t":"2026-10-22T16:05:00Z","v":5937,"vw":79.229066},{"c":79.36,"h":79.36,"l":79.35,"n":52,"o":79.36,"t":"2026-10-22T16:10:00Z","v":1029,"vw":79.355},{"c":79.21,"h":79.21,"l":79.21,"n":19,"o":79.21,"t":"2026-10-22T16:15:00Z","v":278,"vw":79.21},{"c":79.125,"h":79.17,"l":79.08,"n":107,"o":79.14,"t":"2026-10-22T16:20:00Z","v":2819,"vw":79.133462},{"c":79.265,"h":79.265,"l":79.1609,"n":50,"o":79.19,"t":"2026-10-22T16:25:00Z","v":2350,"vw":79.2066},{"c":79.425,"h":79.425,"l":79.24,"n":148,"o":79.27,"t":"2026-10-22T16:30:00Z","v":5839,"vw":79.257634},{"c":79.28,"h":79.35,"l":79.2,"n":105,"o":79.35,"t":"2026-10-22T16:35:00Z","v":2301,"vw":79.282801},{"c":78.885,"h":79.08,"l":78.885,"n":137,"o":79.08,"t":"2026-10-22T16:40:00Z","v":2757,"vw":79.006},{"c":78.73,"h":78.89,"l":78.66,"n":203,"o":78.885,"t":"2026-10-22T16:45:00Z","v":9747,"vw":78.771474},{"c":78.71,"h":78.73,"l":78.7,"n":66,"o":78.73,"t":"2026-10-22T16:50:00Z","v":1444,"vw":78.708333},{"c":78.835,"h":78.835,"l":78.67,"n":125,"o":78.67,"t":"2026-10-22T16:55:00Z","v":2663,"vw":78.727222},{"c":78.705,"h":78.74,"l":78.705,"n":49,"o":78.74,"t":"2026-10-22T17:00:00Z","v":981,"vw":78.725},{"c":78.57,"h":78.67,"l":78.57,"n":71,"o":78.67,"t":"2026-10-22T17:05:00Z","v":1329,"vw":78.616667},{"c":78.625,"h":78.625,"l":78.625,"n":14,"o":78.625,"t":"2026-10-22T17:10:00Z","v":374,"vw":78.625},{"c":78.76,"h":78.8,"l":78.585,"n":165,"o":78.59,"t":"2026-10-22T17:15:00Z","v":4869,"vw":78.676256},{"c":78.6876,"h":78.88,"l":78.6876,"n":167,"o":78.785,"t":"2026-10-22T17:20:00Z","v":12343,"vw":78.830283},{"c":78.695,"h":78.695,"l":78.68,"n":35,"o":78.68,"t":"2026-10-22T17:30:00Z","v":653,"vw":78.6875},{"c":78.73,"h":78.73,"l":78.69,"n":58,"o":78.69,"t":"2026-10-22T17:40:00Z","v":1579,"vw":78.709642},{"c":78.58,"h":78.7,"l":78.57,"n":64,"o":78.7,"t":"2026-10-22T17:45:00Z","v":1371,"vw":78.648571},{"c":78.465,"h":78.52,"l":78.37,"n":64,"o":78.52,"t":"2026-10-22T17:50:00Z","v":1650,"vw":78.44121},{"c":78.51,"h":78.61,"l":78.51,"n":68,"o":78.57,"t":"2026-10-22T17:55:00Z","v":2088,"vw":78.569701},{"c":78.41,"h":78.46,"l":78.29,"n":72,"o":78.46,"t":"2026-10-22T18:00:00Z","v":2135,"vw":78.410769},{"c":78.57,"h":78.685,"l":78.54,"n":59,"o":78.56,"t":"2026-10-22T18:05:00Z","v":3924,"vw":78.576885},{"c":78.68,"h":78.72,"l":78.68,"n":98,"o":78.72,"t":"2026-10-22T18:10:00Z","v":2125,"vw":78.705095},{"c":78.66,"h":78.66,"l":78.66,"n":13,"o":78.66,"t":"2026-10-22T18:15:00Z","v":197,"vw":78.66},{"c":78.65,"h":78.78,"l":78.65,"n":107,"o":78.73,"t":"2026-10-22T18:20:00Z","v":2485,"vw":78.707},{"c":78.64,"h":78.66,"l":78.5758,"n":69,"o":78.66,"t":"2026-10-22T18:25:00Z","v":1613,"vw":78.626726},{"c":78.795,"h":78.82,"l":78.61,"n":105,"o":78.61,"t":"2026-10-22T18:30:00Z","v":5437,"vw":78.660395},{"c":78.62,"h":78.69,"l":78.62,"n":116,"o":78.69,"t":"2026-10-22T18:35:00Z","v":2227,"vw":78.676667},{"c":78.65,"h":78.65,"l":78.55,"n":139,"o":78.63,"t":"2026-10-22T18:40:00Z","v":3867,"vw":78.615},{"c":78.67,"h":78.73,"l":78.62,"n":93,"o":78.62,"t":"2026-10-22T18:45:00Z","v":2014,"vw":78.677598},{"c":78.81,"h":78.87,"l":78.67,"n":261,"o":78.67,"t":"2026-10-22T18:50:00Z","v":7453,"vw":78.815152},{"c":78.91,"h":78.95,"l":78.86,"n":144,"o":78.86,"t":"2026-10-22T18:55:00Z","v":4763,"vw":78.88864},{"c":79.12,"h":79.19,"l":78.88,"n":153,"o":78.88,"t":"2026-10-22T19:00:00Z","v":3723,"vw":79.067731},{"c":79.31,"h":79.35,"l":79.28,"n":118,"o":79.28,"t":"2026-10-22T19:05:00Z","v":2524,"vw":79.298889},{"c":79.31,"h":79.31,"l":79.235,"n":123,"o":79.28,"t":"2026-10-22T19:10:00Z","v":3180,"vw":79.278711},{"c":79.11,"h":79.19,"l":79.05,"n":188,"o":79.17,"t":"2026-10-22T19:15:00Z","v":5388,"vw":79.131426},{"c":79.14,"h":79.14,"l":79.06,"n":53,"o":79.06,"t":"2026-10-22T19:20:00Z","v":1249,"vw":79.113333},{"c":79.13,"h":79.2,"l":79.12,"n":246,"o":79.18,"t":"2026-10-22T19:25:00Z","v":5306,"vw":79.155349},{"c":79.28,"h":79.4175,"l":79.105,"n":685,"o":79.135,"t":"2026-10-22T19:30:00Z","v":42703,"vw":79.206108},{"c":79.19,"h":79.24,"l":79.1,"n":225,"o":79.24,"t":"2026-10-22T19:35:00Z","v":7889,"vw":79.154637},{"c":79.03,"h":79.215,"l":78.93,"n":358,"o":79.215,"t":"2026-10-22T19:40:00Z","v":11049,"vw":79.067074},{"c":79.1,"h":79.1,"l":78.85,"n":322,"o":79.03,"t":"2026-10-22T19:45:00Z","v":9108,"vw":78.972446},{"c":79.66,"h":79.69,"l":79.03,"n":501,"o":79.065,"t":"2026-10-22T19:50:00Z","v":22599,"vw":79.249498},{"c":79.84,"h":79.85,"l":79.6,"n":1091,"o":79.68,"t":"2026-10-22T19:55:00Z","v":52911,"vw":79.718152},{"c":79.72,"h":79.72,"l":79.72,"n":50,"o":79.72,"t":"2026-10-22T20:00:00Z","v":129577,"vw":79.72}],"history":[{"c":93.49,"h":98.825,"l":93.155,"n":8914,"o":98.81,"t":"2024-10-21T04:00:00Z","v":386501,"vw":94.300186},{"c":90.82,"h":92.74,"l":90.59,"n":8324,"o":92.64,"t":"2024-10-22T04:00:00Z","v":284297,"vw":91.202442},{"c":90.15,"h":91.075,"l":89.0825,"n":7075,"o":89.78,"t":"2024-10-23T04:00:00Z","v":232439,"vw":90.135168},{"c":89.03,"h":91.45,"l":88.96,"n":9023,"o":90.63,"t":"2024-10-24T04:00:00Z","v":422812,"vw":89.480008},{"c":88.13,"h":90.42,"l":87.96,"n":6875,"o":89.58,"t":"2024-10-25T04:00:00Z","v":306510,"vw":88.575322},{"c":90.85,"h":91.4599,"l":89.37,"n":11033,"o":89.46,"t":"2024-10-28T04:00:00Z","v":439140,"vw":90.676165},{"c":89.44,"h":92.36,"l":85.71,"n":15880,"o":92.31,"t":"2024-10-29T04:00:00Z","v":651465,"vw":89.031036},{"c":89.99,"h":93.11,"l":89.21,"n":10109,"o":89.74,"t":"2024-10-30T04:00:00Z","v":360298,"vw":91.164594},{"c":88.23,"h":90.0314,"l":88.12,"n":6595,"o":89.2,"t":"2024-10-31T04:00:00Z","v":241443,"vw":88.540347},{"c":91.49,"h":94.5,"l":89.31,"n":12667,"o":89.31,"t":"2024-11-01T04:00:00Z","v":625122,"vw":91.861121},{"c":90.92,"h":93.53,"l":90.5058,"n":9712,"o":91.08,"t":"2024-11-04T05:00:00Z","v":344078,"vw":91.84523},{"c":91.51,"h":91.71,"l":90.32,"n":8109,"o":90.32,"t":"2024-11-05T05:00:00Z","v":338590,"vw":91.402564},{"c":92.33,"h":93.42,"l":90.27,"n":14057,"o":91.9,"t":"2024-11-06T05:00:00Z","v":579775,"vw":92.151426},{"c":93.7,"h":94.31,"l":92.25,"n":8475,"o":92.61,"t":"2024-11-07T05:00:00Z","v":301369,"vw":93.48914},{"c":96.84,"h":96.95,"l":93.64,"n":8608,"o":93.93,"t":"2024-11-08T05:00:00Z","v":486414,"vw":96.463357},{"c":97.06,"h":98.83,"l":96.26,"n":7067,"o":98.37,"t":"2024-11-11T05:00:00Z","v":226471,"vw":97.209625},{"c":94.92,"h":96.515,"l":93.79,"n":9090,"o":96.41,"t":"2024-11-12T05:00:00Z","v":341941,"vw":94.848828},{"c":96.52,"h":98.6174,"l":95.93,"n":13132,"o":96.53,"t":"2024-11-13T05:00:00Z","v":496160,"vw":97.120291},{"c":97.08,"h":98.87,"l":96.16,"n":11455,"o":96.16,"t":"2024-11-14T05:00:00Z","v":718440,"vw":97.461219},{"c":97.08,"h":97.84,"l":95.79,"n":7505,"o":97.48,"t":"2024-11-15T05:00:00Z","v":342852,"vw":96.829067},{"c":96.79,"h":98.57,"l":96.28,"n":6974,"o":97.42,"t":"2024-11-18T05:00:00Z","v":264950,"vw":96.940033},{"c":98.75,"h":98.8,"l":95.69,"n":7915,"o":96.39,"t":"2024-11-19T05:00:00Z","v":360959,"vw":98.102071},{"c":98.14,"h":99.42,"l":97.38,"n":7970,"o":98.75,"t":"2024-11-20T05:00:00Z","v":325372,"vw":98.108966},{"c":100.08,"h":102.095,"l":98.26,"n":8667,"o":98.45,"t":"2024-11-21T05:00:00Z","v":591019,"vw":100.629524},{"c":102.1,"h":102.415,"l":100.515,"n":9067,"o":100.81,"t":"2024-11-22T05:00:00Z","v":289510,"vw":101.996121},{"c":104.25,"h":107.265,"l":103.01,"n":14110,"o":103.01,"t":"2024-11-25T05:00:00Z","v":435887,"vw":104.816347},{"c":103.45,"h":104.62,"l":102.63,"n":14353,"o":103.22,"t":"2024-11-26T05:00:00Z","v":602948,"vw":103.422429},{"c":103.73,"h":105.05,"l":102.48,"n":10183,"o":104.75,"t":"2024-11-27T05:00:00Z","v":452243,"vw":103.529001},{"c":103.73,"h":105.295,"l":103.17,"n":5157,"o":105.1,"t":"2024-11-29T05:00:00Z","v":238251,"vw":103.821796},{"c":105.31,"h":106.25,"l":102.89,"n":11680,"o":103.22,"t":"2024-12-02T05:00:00Z","v":366861,"vw":105.127414},{"c":104.92,"h":106.13,"l":104.36,"n":9550,"o":105.36,"t":"2024-12-03T05:00:00Z","v":404577,"vw":105.064985},{"c":103.69,"h":105.59,"l":103.2596,"n":7545,"o":104.94,"t":"2024-12-04T05:00:00Z","v":284257,"vw":103.783421},{"c":103.93,"h":104.49,"l":102.74,"n":8615,"o":103.29,"t":"2024-12-05T05:00:00Z","v":362677,"vw":103.78896},{"c":104.22,"h":106.2,"l":103.34,"n":7530,"o":105.56,"t":"2024-12-06T05:00:00Z","v":255934,"vw":104.054427},{"c":108.52,"h":116.49,"l":106.15,"n":44856,"o":114.16,"t":"2024-12-09T05:00:00Z","v":2541852,"vw":110.494615},{"c":107.38,"h":108.74,"l":105.7688,"n":23265,"o":107,"t":"2024-12-10T05:00:00Z","v":1261079,"vw":107.613196},{"c":108.92,"h":110.09,"l":108.035,"n":18672,"o":108.56,"t":"2024-12-11T05:00:00Z","v":1026346,"vw":109.233438},{"c":108.09,"h":109.21,"l":106.54,"n":13442,"o":108,"t":"2024-12-12T05:00:00Z","v":692187,"vw":108.224293},{"c":105.37,"h":108.03,"l":105.1,"n":13998,"o":106.79,"t":"2024-12-13T05:00:00Z","v":637922,"vw":105.839251},{"c":102.64,"h":105.75,"l":101.49,"n":24668,"o":104,"t":"2024-12-16T05:00:00Z","v":1789998,"vw":103.02276},{"c":100.98,"h":103.89,"l":100.56,"n":22827,"o":102.59,"t":"2024-12-17T05:00:00Z","v":1163090,"vw":101.649793},{"c":95.25,"h":102.24,"l":95.17,"n":24977,"o":101.1,"t":"2024-12-18T05:00:00Z","v":1611176,"vw":97.956323},{"c":95.35,"h":96.02,"l":93.06,"n":25732,"o":93.77,"t":"2024-12-19T05:00:00Z","v":1472045,"vw":94.756197},{"c":96.03,"h":98.56,"l":94.04,"n":33082,"o":94.28,"t":"2024-12-20T05:00:00Z","v":10463138,"vw":96.204899},{"c":91.24,"h":96.08,"l":90.46,"n":21341,"o":94.95,"t":"2024-12-23T05:00:00Z","v":1136559,"vw":91.99153},{"c":91.89,"h":92.02,"l":89.595,"n":7635,"o":91.3,"t":"2024-12-24T05:00:00Z","v":457138,"vw":90.897313},{"c":89.7,"h":91.5,"l":88.28,"n":13523,"o":91.26,"t":"2024-12-26T05:00:00Z","v":1236295,"vw":89.716306},{"c":88.41,"h":89.59,"l":87.665,"n":11573,"o":89.08,"t":"2024-12-27T05:00:00Z","v":572501,"vw":88.476852},{"c":88.79,"h":89.215,"l":86.27,"n":8636,"o":88.52,"t":"2024-12-30T05:00:00Z","v":450523,"vw":88.347592},{"c":88.1,"h":89.345,"l":87.98,"n":10308,"o":88.82,"t":"2024-12-31T05:00:00Z","v":541906,"vw":88.52651},{"c":85.98,"h":89.51,"l":85.68,"n":12128,"o":89.14,"t":"2025-01-02T05:00:00Z","v":534884,"vw":86.336755},{"c":90.43,"h":90.43,"l":86.18,"n":15159,"o":86.8,"t":"2025-01-03T05:00:00Z","v":1642075,"vw":89.94353},{"c":88.84,"h":91.92,"l":88.265,"n":14178,"o":90.79,"t":"2025-01-06T05:00:00Z","v":1133786,"vw":89.546488},{"c":85.72,"h":89.01,"l":84.8948,"n":11232,"o":88.57,"t":"2025-01-07T05:00:00Z","v":850554,"vw":86.202193},{"c":87.05,"h":87.435,"l":83.97,"n":12565,"o":85.22,"t":"2025-01-08T05:00:00Z","v":754510,"vw":86.408598},{"c":86.01,"h":88.05,"l":85.32,"n":11859,"o":85.32,"t":"2025-01-10T05:00:00Z","v":645196,"vw":86.455911},{"c":87.19,"h":87.54,"l":85.25,"n":8869,"o":85.5,"t":"2025-01-13T05:00:00Z","v":382562,"vw":86.829574},{"c":90.35,"h":90.89,"l":88.925,"n":8593,"o":89.04,"t":"2025-01-14T05:00:00Z","v":435405,"vw":90.17608},{"c":92.82,"h":95.26,"l":92.64,"n":11011,"o":94,"t":"2025-01-15T05:00:00Z","v":517864,"vw":93.310152},{"c":92.2,"h":93.27,"l":91.37,"n":12013,"o":92.3,"t":"2025-01-16T05:00:00Z","v":505876,"vw":92.132422},{"c":90.61,"h":94.38,"l":89.04,"n":15297,"o":93.45,"t":"2025-01-17T05:00:00Z","v":1009330,"vw":90.359219},{"c":90.91,"h":92.62,"l":90.26,"n":13946,"o":92.62,"t":"2025-01-21T05:00:00Z","v":661815,"vw":91.174472},{"c":89.68,"h":91.07,"l":88.76,"n":9170,"o":90.63,"t":"2025-01-22T05:00:00Z","v":615196,"vw":89.603722},{"c":90.17,"h":91.64,"l":89.265,"n":8945,"o":89.38,"t":"2025-01-23T05:00:00Z","v":442164,"vw":90.490478},{"c":88.91,"h":90.7,"l":88.72,"n":9813,"o":89.85,"t":"2025-01-24T05:00:00Z","v":400160,"vw":89.402524},{"c":91.32,"h":92.64,"l":88.98,"n":11343,"o":89.1,"t":"2025-01-27T05:00:00Z","v":552915,"vw":91.533549},{"c":90.43,"h":91.54,"l":89.87,"n":9923,"o":91.45,"t":"2025-01-28T05:00:00Z","v":596512,"vw":90.550598},{"c":88.95,"h":90.94,"l":88.01,"n":10338,"o":90.43,"t":"2025-01-29T05:00:00Z","v":479327,"vw":89.122336},{"c":91.6,"h":92.64,"l":89.25,"n":9420,"o":90.02,"t":"2025-01-30T05:00:00Z","v":343119,"vw":91.601533},{"c":92.33,"h":94.43,"l":90.95,"n":16133,"o":91.64,"t":"2025-01-31T05:00:00Z","v":859837,"vw":92.81166},{"c":91.7,"h":92.57,"l":88.49,"n":21701,"o":91.17,"t":"2025-02-03T05:00:00Z","v":1000404,"vw":91.674745},{"c":92.75,"h":93.665,"l":91.09,"n":18929,"o":91.34,"t":"2025-02-04T05:00:00Z","v":1052675,"vw":92.485521},{"c":105.27,"h":105.32,"l":98.08,"n":21563,"o":98.41,"t":"2025-02-05T05:00:00Z","v":1144078,"vw":103.766664},{"c":105.83,"h":107.01,"l":103.41,"n":17194,"o":105.27,"t":"2025-02-06T05:00:00Z","v":777059,"vw":105.513121},{"c":103.88,"h":105.84,"l":103.57,"n":13456,"o":105.84,"t":"2025-02-07T05:00:00Z","v":653263,"vw":104.144476},{"c":105.44,"h":106.15,"l":103.85,"n":13443,"o":105.37,"t":"2025-02-10T05:00:00Z","v":584676,"vw":105.403471},{"c":105.67,"h":108.12,"l":104.64,"n":10776,"o":105.37,"t":"2025-02-11T05:00:00Z","v":478948,"vw":106.051626},{"c":105.03,"h":105.98,"l":102.11,"n":10902,"o":103.29,"t":"2025-02-12T05:00:00Z","v":457006,"vw":104.390913},{"c":108.14,"h":108.19,"l":104.77,"n":8316,"o":106.25,"t":"2025-02-13T05:00:00Z","v":348740,"vw":107.359237},{"c":107.42,"h":110,"l":106.55,"n":7969,"o":109.36,"t":"2025-02-14T05:00:00Z","v":332639,"vw":107.889096},{"c":104.91,"h":106.85,"l":103.65,"n":10770,"o":106.85,"t":"2025-02-18T05:00:00Z","v":559328,"vw":104.769758},{"c":103.67,"h":104.98,"l":101.94,"n":11825,"o":102.55,"t":"2025-02-19T05:00:00Z","v":916554,"vw":103.694128},{"c":103.5,"h":104.17,"l":102.085,"n":11428,"o":102.66,"t":"2025-02-20T05:00:00Z","v":581838,"vw":103.467666},{"c":100.06,"h":104.7,"l":99.725,"n":9068,"o":104.7,"t":"2025-02-21T05:00:00Z","v":369206,"vw":100.914255},{"c":100.2,"h":101.55,"l":99.45,"n":9940,"o":100.7,"t":"2025-02-24T05:00:00Z","v":380079,"vw":100.413058},{"c":103.34,"h":103.96,"l":101.2,"n":10387,"o":101.2,"t":"2025-02-25T05:00:00Z","v":410551,"vw":103.234758},{"c":103.01,"h":104.91,"l":102.45,"n":9939,"o":104.18,"t":"2025-02-26T05:00:00Z","v":507616,"vw":103.341219},{"c":100.87,"h":103.84,"l":100.87,"n":13307,"o":102.67,"t":"2025-02-27T05:00:00Z","v":629139,"vw":102.03053},{"c":102.5,"h":102.845,"l":100.4,"n":11202,"o":101.04,"t":"2025-02-28T05:00:00Z","v":596244,"vw":101.947482},{"c":99.96,"h":103.9275,"l":99.48,"n":12915,"o":102.34,"t":"2025-03-03T05:00:00Z","v":465722,"vw":100.84452},{"c":98.38,"h":100.53,"l":94.92,"n":15046,"o":98.38,"t":"2025-03-04T05:00:00Z","v":580563,"vw":97.797249},{"c":99.83,"h":100.165,"l":97.8,"n":12075,"o":97.8,"t":"2025-03-05T05:00:00Z","v":536328,"vw":99.604611},{"c":98.86,"h":100.68,"l":98.27,"n":10189,"o":98.64,"t":"2025-03-06T05:00:00Z","v":399195,"vw":99.247744},{"c":96.56,"h":98.91,"l":93.9,"n":9777,"o":98.53,"t":"2025-03-07T05:00:00Z","v":420631,"vw":96.605079},{"c":95.35,"h":97.02,"l":94.42,"n":15312,"o":95.79,"t":"2025-03-10T04:00:00Z","v":580913,"vw":95.635139},{"c":94.22,"h":96.24,"l":92.52,"n":13896,"o":95.48,"t":"2025-03-11T04:00:00Z","v":590012,"vw":94.164951},{"c":94.06,"h":95.33,"l":93.01,"n":11100,"o":94.61,"t":"2025-03-12T04:00:00Z","v":359141,"vw":94.179656},{"c":92.05,"h":94.9361,"l":90.83,"n":11945,"o":94.34,"t":"2025-03-13T04:00:00Z","v":507895,"vw":92.034383},{"c":94.45,"h":94.66,"l":91.735,"n":9163,"o":92.35,"t":"2025-03-14T04:00:00Z","v":318167,"vw":94.014934},{"c":93.36,"h":94.54,"l":93.2,"n":7926,"o":94,"t":"2025-03-17T04:00:00Z","v":276643,"vw":93.566421},{"c":91.06,"h":93.03,"l":90.84,"n":10927,"o":92.99,"t":"2025-03-18T04:00:00Z","v":423716,"vw":91.384013},{"c":95.44,"h":96.8,"l":91.39,"n":11078,"o":91.46,"t":"2025-03-19T04:00:00Z","v":415936,"vw":94.777648},{"c":94.94,"h":97.39,"l":94.43,"n":10569,"o":94.43,"t":"2025-03-20T04:00:00Z","v":416022,"vw":95.436156},{"c":94.19,"h":94.57,"l":91.28,"n":14658,"o":92.88,"t":"2025-03-21T04:00:00Z","v":1024881,"vw":93.770343},{"c":97.33,"h":97.825,"l":95.21,"n":8683,"o":95.87,"t":"2025-03-24T04:00:00Z","v":316104,"vw":96.844361},{"c":97.87,"h":98.92,"l":95.78,"n":6931,"o":96.46,"t":"2025-03-25T04:00:00Z","v":236281,"vw":97.834698},{"c":97.1,"h":98.85,"l":96.3,"n":6267,"o":98.19,"t":"2025-03-26T04:00:00Z","v":258873,"vw":97.138365},{"c":96.6,"h":98.21,"l":95.75,"n":6176,"o":96.64,"t":"2025-03-27T04:00:00Z","v":222794,"vw":96.730737},{"c":94.08,"h":96.68,"l":92.87,"n":7399,"o":96.68,"t":"2025-03-28T04:00:00Z","v":303666,"vw":94.001964},{"c":94.76,"h":95.79,"l":91.375,"n":8474,"o":92.67,"t":"2025-03-31T04:00:00Z","v":489251,"vw":94.525391},{"c":92.61,"h":94.89,"l":91.73,"n":12841,"o":93.61,"t":"2025-04-01T04:00:00Z","v":598891,"vw":92.716206},{"c":94.94,"h":95,"l":90.19,"n":13425,"o":90.61,"t":"2025-04-02T04:00:00Z","v":572406,"vw":94.019791},{"c":86.25,"h":92.64,"l":85.8201,"n":17290,"o":91.14,"t":"2025-04-03T04:00:00Z","v":778915,"vw":87.190203},{"c":87.17,"h":89.965,"l":82.81,"n":19015,"o":82.81,"t":"2025-04-04T04:00:00Z","v":651546,"vw":86.871316},{"c":83.55,"h":89.92,"l":82.54,"n":17187,"o":83.97,"t":"2025-04-07T04:00:00Z","v":585947,"vw":84.375045},{"c":81.32,"h":88.0315,"l":80.03,"n":16943,"o":85.72,"t":"2025-04-08T04:00:00Z","v":643556,"vw":82.849235},{"c":86.54,"h":89.1,"l":78.43,"n":19730,"o":80.17,"t":"2025-04-09T04:00:00Z","v":833431,"vw":84.927529},{"c":82.77,"h":85.12,"l":80.165,"n":13549,"o":84.37,"t":"2025-04-10T04:00:00Z","v":551092,"vw":82.871813},{"c":81.97,"h":82.14,"l":78.08,"n":14296,"o":82.14,"t":"2025-04-11T04:00:00Z","v":502643,"vw":80.934315},{"c":82.62,"h":83.9,"l":80.91,"n":8165,"o":83.35,"t":"2025-04-14T04:00:00Z","v":451946,"vw":82.673481},{"c":81.64,"h":83.61,"l":80.85,"n":10179,"o":82.5,"t":"2025-04-15T04:00:00Z","v":390967,"vw":81.998591},{"c":80.51,"h":82.57,"l":79.69,"n":10748,"o":81.58,"t":"2025-04-16T04:00:00Z","v":491165,"vw":80.753584},{"c":81.83,"h":82.65,"l":80.63,"n":8862,"o":80.63,"t":"2025-04-17T04:00:00Z","v":346225,"vw":81.814234},{"c":79.3,"h":80.985,"l":78.43,"n":9103,"o":80.75,"t":"2025-04-21T04:00:00Z","v":356570,"vw":79.134679},{"c":81.94,"h":82.04,"l":79.8045,"n":9711,"o":80.82,"t":"2025-04-22T04:00:00Z","v":494390,"vw":81.462121},{"c":82.58,"h":85.7,"l":82.36,"n":9400,"o":83.94,"t":"2025-04-23T04:00:00Z","v":396500,"vw":83.104413},{"c":85.51,"h":85.99,"l":81.6,"n":9679,"o":82.76,"t":"2025-04-24T04:00:00Z","v":300943,"vw":85.225124},{"c":84.81,"h":85.56,"l":83.505,"n":7625,"o":84.7,"t":"2025-04-25T04:00:00Z","v":262040,"vw":84.428199},{"c":84.23,"h":85.83,"l":83.25,"n":10197,"o":84.86,"t":"2025-04-28T04:00:00Z","v":337219,"vw":84.049646},{"c":86.5,"h":86.74,"l":83.32,"n":9888,"o":83.91,"t":"2025-04-29T04:00:00Z","v":371033,"vw":86.117594},{"c":86.5,"h":86.99,"l":84.31,"n":7779,"o":85.76,"t":"2025-04-30T04:00:00Z","v":329699,"vw":86.182332},{"c":87.21,"h":88.965,"l":85.792,"n":9141,"o":86.82,"t":"2025-05-01T04:00:00Z","v":381930,"vw":87.585288},{"c":89.32,"h":89.61,"l":88.01,"n":7257,"o":88.01,"t":"2025-05-02T04:00:00Z","v":235642,"vw":89.177453},{"c":88.16,"h":89.53,"l":87.64,"n":8252,"o":88.44,"t":"2025-05-05T04:00:00Z","v":391855,"vw":88.260532},{"c":86.41,"h":87.76,"l":86.05,"n":9367,"o":87.34,"t":"2025-05-06T04:00:00Z","v":338846,"vw":86.70318},{"c":87.55,"h":88.33,"l":86.575,"n":9355,"o":87.31,"t":"2025-05-07T04:00:00Z","v":345719,"vw":87.4013},{"c":89.64,"h":90.695,"l":88.29,"n":11157,"o":88.29,"t":"2025-05-08T04:00:00Z","v":430273,"vw":89.647134},{"c":89.68,"h":90.54,"l":88.88,"n":8002,"o":89.56,"t":"2025-05-09T04:00:00Z","v":322835,"vw":89.690854},{"c":92.58,"h":95.38,"l":91.31,"n":9752,"o":94.29,"t":"2025-05-12T04:00:00Z","v":378160,"vw":92.707051},{"c":92.82,"h":94.42,"l":92.49,"n":10739,"o":93.13,"t":"2025-05-13T04:00:00Z","v":518391,"vw":93.513885},{"c":90.23,"h":92.745,"l":89.635,"n":10175,"o":92.09,"t":"2025-05-14T04:00:00Z","v":425948,"vw":90.650167},{"c":91.11,"h":91.7,"l":89.625,"n":10540,"o":90,"t":"2025-05-15T04:00:00Z","v":388235,"vw":91.017492},{"c":92.26,"h":92.29,"l":90.47,"n":8053,"o":91.24,"t":"2025-05-16T04:00:00Z","v":414585,"vw":91.913715},{"c":90.49,"h":90.7,"l":89.54,"n":8111,"o":89.95,"t":"2025-05-19T04:00:00Z","v":328913,"vw":90.303416},{"c":89.66,"h":91.61,"l":89.4,"n":12953,"o":90.57,"t":"2025-05-20T04:00:00Z","v":511507,"vw":90.109268},{"c":87.51,"h":89.72,"l":86.85,"n":10928,"o":88.68,"t":"2025-05-21T04:00:00Z","v":393075,"vw":87.742062},{"c":85.66,"h":87.695,"l":84.53,"n":10817,"o":86.82,"t":"2025-05-22T04:00:00Z","v":468502,"vw":85.523954},{"c":84.26,"h":85.5921,"l":83.89,"n":15557,"o":84.15,"t":"2025-05-23T04:00:00Z","v":702593,"vw":84.509495},{"c":70.45,"h":76.75,"l":70.1,"n":46742,"o":74.95,"t":"2025-05-27T04:00:00Z","v":2789441,"vw":71.781827},{"c":65.62,"h":70.34,"l":65.32,"n":40028,"o":70.34,"t":"2025-05-28T04:00:00Z","v":2250075,"vw":66.441222},{"c":65.55,"h":66.68,"l":64.45,"n":26536,"o":66.38,"t":"2025-05-29T04:00:00Z","v":1562317,"vw":65.219428},{"c":65.4,"h":66.15,"l":65.15,"n":22980,"o":65.71,"t":"2025-05-30T04:00:00Z","v":1554129,"vw":65.582865},{"c":63.5,"h":65.51,"l":63.13,"n":24375,"o":65.08,"t":"2025-06-02T04:00:00Z","v":1369079,"vw":63.589565},{"c":64.98,"h":65.33,"l":63.16,"n":20316,"o":64,"t":"2025-06-03T04:00:00Z","v":1394962,"vw":64.790114},{"c":65.64,"h":65.79,"l":64.22,"n":19498,"o":65,"t":"2025-06-04T04:00:00Z","v":1235302,"vw":65.139795},{"c":65.38,"h":66.14,"l":64.3,"n":12805,"o":65.85,"t":"2025-06-05T04:00:00Z","v":682216,"vw":65.382442},{"c":64.37,"h":66.14,"l":64.34,"n":11822,"o":66.13,"t":"2025-06-06T04:00:00Z","v":513107,"vw":64.759757},{"c":65.05,"h":65.43,"l":64.03,"n":11434,"o":65.43,"t":"2025-06-09T04:00:00Z","v":560264,"vw":64.732666},{"c":66.57,"h":67.34,"l":65.12,"n":14361,"o":65.5,"t":"2025-06-10T04:00:00Z","v":748659,"vw":66.560523},{"c":65.5,"h":67.505,"l":65.25,"n":16375,"o":67.07,"t":"2025-06-11T04:00:00Z","v":987138,"vw":65.97914},{"c":64.77,"h":65.4,"l":63.99,"n":14773,"o":65.4,"t":"2025-06-12T04:00:00Z","v":836012,"vw":64.590357},{"c":61.42,"h":64.75,"l":61.28,"n":14337,"o":63.66,"t":"2025-06-13T04:00:00Z","v":705387,"vw":62.194603},{"c":62.34,"h":62.64,"l":60.8,"n":15445,"o":62.64,"t":"2025-06-16T04:00:00Z","v":725272,"vw":61.866029},{"c":60.33,"h":62.71,"l":59.44,"n":17738,"o":61.47,"t":"2025-06-17T04:00:00Z","v":1050863,"vw":60.234285},{"c":60.54,"h":61.63,"l":60.11,"n":13909,"o":60.48,"t":"2025-06-18T04:00:00Z","v":625599,"vw":60.72037},{"c":60.38,"h":61.855,"l":60.15,"n":17192,"o":61.18,"t":"2025-06-20T04:00:00Z","v":1442100,"vw":60.614248},{"c":62.41,"h":62.49,"l":59.77,"n":15970,"o":59.85,"t":"2025-06-23T04:00:00Z","v":846976,"vw":61.575273},{"c":64.55,"h":64.84,"l":62.08,"n":17081,"o":62.3,"t":"2025-06-24T04:00:00Z","v":907338,"vw":64.234532},{"c":61.7,"h":64.5799,"l":61.51,"n":12571,"o":64.01,"t":"2025-06-25T04:00:00Z","v":539111,"vw":61.987341},{"c":62.35,"h":62.36,"l":60.64,"n":16469,"o":61.7,"t":"2025-06-26T04:00:00Z","v":1244316,"vw":61.56121},{"c":62.58,"h":63.56,"l":61.82,"n":13199,"o":62.53,"t":"2025-06-27T04:00:00Z","v":1551789,"vw":62.618705},{"c":62.61,"h":63.43,"l":61.93,"n":11840,"o":62.84,"t":"2025-06-30T04:00:00Z","v":652462,"vw":62.721783},{"c":66.11,"h":67.28,"l":62.19,"n":21516,"o":62.19,"t":"2025-07-01T04:00:00Z","v":870825,"vw":66.063575},{"c":67.51,"h":67.615,"l":65.765,"n":17081,"o":66.12,"t":"2025-07-02T04:00:00Z","v":1031947,"vw":66.8893},{"c":66.91,"h":67.71,"l":66.39,"n":11865,"o":67.71,"t":"2025-07-03T04:00:00Z","v":650418,"vw":66.999961},{"c":65.14,"h":66.92,"l":64.65,"n":12879,"o":66.84,"t":"2025-07-07T04:00:00Z","v":576942,"vw":65.472503},{"c":65.76,"h":66.34,"l":64.65,"n":8048,"o":65.24,"t":"2025-07-08T04:00:00Z","v":445693,"vw":65.745493},{"c":66.85,"h":67.39,"l":65.93,"n":10617,"o":66.41,"t":"2025-07-09T04:00:00Z","v":400998,"vw":66.644964},{"c":67.84,"h":69.08,"l":66.27,"n":11851,"o":66.51,"t":"2025-07-10T04:00:00Z","v":514607,"vw":68.166543},{"c":66.59,"h":67.585,"l":66.3424,"n":11425,"o":66.65,"t":"2025-07-11T04:00:00Z","v":533328,"vw":66.890082},{"c":66.02,"h":66.39,"l":65.19,"n":10252,"o":66.09,"t":"2025-07-14T04:00:00Z","v":466701,"vw":65.903965},{"c":63.69,"h":66.75,"l":63.6,"n":12866,"o":66.56,"t":"2025-07-15T04:00:00Z","v":519150,"vw":64.124528},{"c":64.56,"h":65.02,"l":63.27,"n":14491,"o":64.46,"t":"2025-07-16T04:00:00Z","v":575848,"vw":64.440821},{"c":64.91,"h":65.625,"l":64.16,"n":16580,"o":64.16,"t":"2025-07-17T04:00:00Z","v":754541,"vw":65.059721},{"c":64.23,"h":65.23,"l":63.385,"n":9708,"o":65.23,"t":"2025-07-18T04:00:00Z","v":374881,"vw":64.169443},{"c":64.01,"h":65.29,"l":63.73,"n":10263,"o":65.13,"t":"2025-07-21T04:00:00Z","v":418380,"vw":64.171086},{"c":66.97,"h":67.37,"l":65.21,"n":13772,"o":65.22,"t":"2025-07-22T04:00:00Z","v":534814,"vw":66.820719},{"c":66.39,"h":67.2575,"l":65.73,"n":10744,"o":67.05,"t":"2025-07-23T04:00:00Z","v":464063,"vw":66.502762},{"c":64.54,"h":65.8593,"l":64.23,"n":10984,"o":65.36,"t":"2025-07-24T04:00:00Z","v":477853,"vw":64.644753},{"c":65.06,"h":65.44,"l":64.28,"n":9221,"o":65.34,"t":"2025-07-25T04:00:00Z","v":403026,"vw":65.071199},{"c":65.03,"h":65.565,"l":64.47,"n":10138,"o":65.21,"t":"2025-07-28T04:00:00Z","v":494388,"vw":65.082558},{"c":64.46,"h":65.47,"l":64.235,"n":11228,"o":65.47,"t":"2025-07-29T04:00:00Z","v":560643,"vw":64.515389},{"c":61.54,"h":64.99,"l":61.22,"n":15679,"o":64.99,"t":"2025-07-30T04:00:00Z","v":696680,"vw":62.459615},{"c":60.9,"h":62.025,"l":60.13,"n":14054,"o":61.23,"t":"2025-07-31T04:00:00Z","v":789555,"vw":61.025607},{"c":64.84,"h":65.59,"l":61.18,"n":25964,"o":62.08,"t":"2025-08-01T04:00:00Z","v":1433335,"vw":63.962915},{"c":65.47,"h":65.57,"l":64.49,"n":14404,"o":64.99,"t":"2025-08-04T04:00:00Z","v":725006,"vw":65.156039},{"c":66.18,"h":66.83,"l":65.18,"n":16758,"o":65.47,"t":"2025-08-05T04:00:00Z","v":841795,"vw":66.236165},{"c":69.15,"h":70.7,"l":68.11,"n":19648,"o":70,"t":"2025-08-06T04:00:00Z","v":976664,"vw":69.269241},{"c":67.5,"h":70.5,"l":67.37,"n":16487,"o":70,"t":"2025-08-07T04:00:00Z","v":710032,"vw":67.924941},{"c":65.9,"h":67.73,"l":65.445,"n":13155,"o":67.25,"t":"2025-08-08T04:00:00Z","v":557843,"vw":66.112197},{"c":65.94,"h":66.42,"l":65.12,"n":12514,"o":65.99,"t":"2025-08-11T04:00:00Z","v":593304,"vw":65.956318},{"c":70.08,"h":70.29,"l":66.3751,"n":14343,"o":66.79,"t":"2025-08-12T04:00:00Z","v":551717,"vw":69.592078},{"c":74.38,"h":74.61,"l":70.29,"n":23943,"o":70.29,"t":"2025-08-13T04:00:00Z","v":1230400,"vw":73.545478},{"c":73.5,"h":74.07,"l":72.785,"n":19192,"o":73,"t":"2025-08-14T04:00:00Z","v":931674,"vw":73.396649},{"c":73.17,"h":74.57,"l":72.67,"n":16028,"o":74.25,"t":"2025-08-15T04:00:00Z","v":974498,"vw":73.497953},{"c":73.67,"h":74.52,"l":73.03,"n":12574,"o":73.37,"t":"2025-08-18T04:00:00Z","v":647958,"vw":73.713712},{"c":74.22,"h":76.3,"l":73.765,"n":15505,"o":74.54,"t":"2025-08-19T04:00:00Z","v":748600,"vw":74.696163},{"c":71.59,"h":74.425,"l":71.23,"n":17510,"o":73.86,"t":"2025-08-20T04:00:00Z","v":899774,"vw":72.141299},{"c":71.47,"h":71.79,"l":70.72,"n":15087,"o":70.82,"t":"2025-08-21T04:00:00Z","v":794453,"vw":71.399521},{"c":76.09,"h":76.83,"l":71.13,"n":19751,"o":71.9,"t":"2025-08-22T04:00:00Z","v":813713,"vw":75.746303},{"c":74.98,"h":75.68,"l":74.62,"n":12126,"o":75.1,"t":"2025-08-25T04:00:00Z","v":463158,"vw":75.09481},{"c":74.5,"h":75.355,"l":74.35,"n":12267,"o":74.88,"t":"2025-08-26T04:00:00Z","v":570132,"vw":74.659281},{"c":74.73,"h":75.335,"l":74.08,"n":14164,"o":74.5,"t":"2025-08-27T04:00:00Z","v":664384,"vw":74.611053},{"c":74.93,"h":75.17,"l":74.105,"n":14016,"o":75.17,"t":"2025-08-28T04:00:00Z","v":670262,"vw":74.759926},{"c":75.46,"h":76.02,"l":74.86,"n":12254,"o":75.35,"t":"2025-08-29T04:00:00Z","v":635884,"vw":75.34511},{"c":74.56,"h":75.12,"l":74.08,"n":13984,"o":74.68,"t":"2025-09-02T04:00:00Z","v":543695,"vw":74.507659},{"c":76.85,"h":76.93,"l":74.37,"n":16602,"o":74.43,"t":"2025-09-03T04:00:00Z","v":680630,"vw":76.462891},{"c":78.84,"h":79.71,"l":76.89,"n":20298,"o":77.16,"t":"2025-09-04T04:00:00Z","v":940278,"vw":78.685326},{"c":78.4,"h":80.9799,"l":77.86,"n":15619,"o":79.81,"t":"2025-09-05T04:00:00Z","v":887848,"vw":78.674738},{"c":77.05,"h":78.83,"l":76.69,"n":13614,"o":78.19,"t":"2025-09-08T04:00:00Z","v":609826,"vw":77.340035},{"c":74.54,"h":76.53,"l":74.48,"n":13940,"o":76.2,"t":"2025-09-09T04:00:00Z","v":691821,"vw":74.856251},{"c":74.13,"h":75.4533,"l":73.65,"n":12609,"o":74.73,"t":"2025-09-10T04:00:00Z","v":556235,"vw":74.158927},{"c":76.23,"h":76.98,"l":74.41,"n":14619,"o":74.73,"t":"2025-09-11T04:00:00Z","v":680319,"vw":76.086755},{"c":74.7,"h":76.18,"l":74.49,"n":9916,"o":75.46,"t":"2025-09-12T04:00:00Z","v":368543,"vw":74.871303},{"c":75.28,"h":75.935,"l":74,"n":12866,"o":75.77,"t":"2025-09-15T04:00:00Z","v":515954,"vw":75.235364},{"c":77.97,"h":79.24,"l":75.17,"n":23954,"o":75.44,"t":"2025-09-16T04:00:00Z","v":1176195,"vw":77.211301},{"c":76.44,"h":80.55,"l":75.78,"n":20719,"o":78.34,"t":"2025-09-17T04:00:00Z","v":1039250,"vw":77.464774},{"c":76.32,"h":77.33,"l":75.72,"n":18707,"o":76.8,"t":"2025-09-18T04:00:00Z","v":660003,"vw":76.276737},{"c":74.41,"h":75.94,"l":74.38,"n":15854,"o":75.54,"t":"2025-09-19T04:00:00Z","v":1994143,"vw":74.595194},{"c":74,"h":74.8531,"l":73.1872,"n":15473,"o":74.4,"t":"2025-09-22T04:00:00Z","v":720176,"vw":74.166939},{"c":74.65,"h":75.75,"l":74.045,"n":10420,"o":74.67,"t":"2025-09-23T04:00:00Z","v":424927,"vw":74.670081},{"c":74.2,"h":75.97,"l":74.1,"n":12894,"o":74.28,"t":"2025-09-24T04:00:00Z","v":530365,"vw":74.488861},{"c":72.8,"h":74.78,"l":72.38,"n":12176,"o":73.87,"t":"2025-09-25T04:00:00Z","v":585214,"vw":73.10804},{"c":74.31,"h":74.69,"l":73.09,"n":11818,"o":73.12,"t":"2025-09-26T04:00:00Z","v":434488,"vw":74.19103},{"c":74.7,"h":74.87,"l":74,"n":9430,"o":74.75,"t":"2025-09-29T04:00:00Z","v":348496,"vw":74.590111},{"c":76.37,"h":76.655,"l":73.97,"n":14904,"o":74.72,"t":"2025-09-30T04:00:00Z","v":752210,"vw":75.632651},{"c":77.88,"h":78.45,"l":76.49,"n":14598,"o":76.49,"t":"2025-10-01T04:00:00Z","v":583881,"vw":77.745436},{"c":77.61,"h":78.5,"l":77.16,"n":10355,"o":77.95,"t":"2025-10-02T04:00:00Z","v":435088,"vw":77.747355},{"c":76.35,"h":79.12,"l":76.27,"n":12242,"o":77.85,"t":"2025-10-03T04:00:00Z","v":612234,"vw":77.187511},{"c":69.5,"h":77.015,"l":69.38,"n":19757,"o":76.62,"t":"2025-10-06T04:00:00Z","v":1001440,"vw":71.326834},{"c":66.29,"h":70.05,"l":65.9275,"n":25308,"o":69.56,"t":"2025-10-07T04:00:00Z","v":1434250,"vw":66.828427},{"c":66.58,"h":67,"l":65.39,"n":16343,"o":66.75,"t":"2025-10-08T04:00:00Z","v":714561,"vw":66.567727},{"c":64.89,"h":66.52,"l":64.75,"n":18791,"o":66.17,"t":"2025-10-09T04:00:00Z","v":1048250,"vw":65.19726},{"c":64.26,"h":66.4,"l":63.69,"n":13358,"o":65.52,"t":"2025-10-10T04:00:00Z","v":787045,"vw":64.678345},{"c":66.48,"h":66.68,"l":64.385,"n":15679,"o":64.65,"t":"2025-10-13T04:00:00Z","v":738101,"vw":65.956133},{"c":68.05,"h":68.655,"l":65.59,"n":14447,"o":65.78,"t":"2025-10-14T04:00:00Z","v":598015,"vw":67.706019},{"c":71,"h":71.07,"l":68.05,"n":13516,"o":68.05,"t":"2025-10-15T04:00:00Z","v":661442,"vw":70.382413},{"c":70.84,"h":72.16,"l":69.65,"n":14249,"o":71.49,"t":"2025-10-16T04:00:00Z","v":467947,"vw":70.796829},{"c":75.67,"h":75.8,"l":70.1,"n":25540,"o":70.1,"t":"2025-10-17T04:00:00Z","v":1458613,"vw":74.063717},{"c":75.97,"h":77.83,"l":75.09,"n":17816,"o":75.6,"t":"2025-10-20T04:00:00Z","v":973247,"vw":76.400562},{"c":77.06,"h":77.38,"l":73.77,"n":14968,"o":74.55,"t":"2025-10-21T04:00:00Z","v":731512,"vw":76.80594},{"c":75.13,"h":77.01,"l":74.36,"n":10705,"o":76.31,"t":"2025-10-22T04:00:00Z","v":525417,"vw":75.450089},{"c":77,"h":77.43,"l":74.91,"n":11236,"o":75.5,"t":"2025-10-23T04:00:00Z","v":475633,"vw":76.668059},{"c":76.45,"h":78.32,"l":76.42,"n":11710,"o":77.76,"t":"2025-10-24T04:00:00Z","v":432818,"vw":77.307138},{"c":75.68,"h":77.25,"l":75.55,"n":10222,"o":76.14,"t":"2025-10-27T04:00:00Z","v":340202,"vw":75.899357},{"c":72.36,"h":75.47,"l":72.08,"n":16988,"o":74.01,"t":"2025-10-28T04:00:00Z","v":616357,"vw":73.005587},{"c":66.16,"h":72.04,"l":64.88,"n":25686,"o":71.41,"t":"2025-10-29T04:00:00Z","v":1322102,"vw":67.21686},{"c":64.82,"h":67.045,"l":64.56,"n":17473,"o":66.01,"t":"2025-10-30T04:00:00Z","v":828925,"vw":65.720412},{"c":68.23,"h":68.44,"l":65.465,"n":14116,"o":66.01,"t":"2025-10-31T04:00:00Z","v":726346,"vw":67.84921},{"c":66.6,"h":68.05,"l":64.91,"n":16850,"o":67.74,"t":"2025-11-03T05:00:00Z","v":763251,"vw":66.554227},{"c":66.52,"h":66.69,"l":64.45,"n":15972,"o":66.34,"t":"2025-11-04T05:00:00Z","v":812578,"vw":65.599011},{"c":73.22,"h":75.87,"l":70.14,"n":23858,"o":71.08,"t":"2025-11-05T05:00:00Z","v":1293030,"vw":73.977062},{"c":80.97,"h":81.26,"l":74.11,"n":35916,"o":74.11,"t":"2025-11-06T05:00:00Z","v":2650847,"vw":78.645539},{"c":82.94,"h":83.35,"l":80.815,"n":19460,"o":82.01,"t":"2025-11-07T05:00:00Z","v":954590,"vw":82.444622},{"c":83.35,"h":84.2,"l":81.28,"n":18048,"o":82.6,"t":"2025-11-10T05:00:00Z","v":939976,"vw":83.430335},{"c":84.03,"h":85,"l":83.23,"n":12877,"o":83.96,"t":"2025-11-11T05:00:00Z","v":582642,"vw":83.992462},{"c":80.75,"h":85.32,"l":80.61,"n":13671,"o":83.88,"t":"2025-11-12T05:00:00Z","v":785896,"vw":81.876872},{"c":79.54,"h":81.07,"l":79,"n":14910,"o":79.97,"t":"2025-11-13T05:00:00Z","v":621641,"vw":79.660346},{"c":81.39,"h":81.55,"l":78.66,"n":13526,"o":78.98,"t":"2025-11-14T05:00:00Z","v":656817,"vw":80.828022},{"c":78.22,"h":80.87,"l":78.17,"n":10257,"o":80.87,"t":"2025-11-17T05:00:00Z","v":471934,"vw":78.786134},{"c":77.5,"h":78.905,"l":76.6901,"n":14163,"o":77.57,"t":"2025-11-18T05:00:00Z","v":745829,"vw":77.499821},{"c":76.88,"h":78.44,"l":75.94,"n":10271,"o":78.05,"t":"2025-11-19T05:00:00Z","v":456233,"vw":76.974793},{"c":78.87,"h":80.63,"l":77.11,"n":13111,"o":78,"t":"2025-11-20T05:00:00Z","v":593331,"vw":78.4214},{"c":81.64,"h":83.28,"l":79.08,"n":23267,"o":79.72,"t":"2025-11-21T05:00:00Z","v":1359087,"vw":81.918166},{"c":81.87,"h":83.02,"l":80.185,"n":11864,"o":80.185,"t":"2025-11-24T05:00:00Z","v":653167,"vw":81.943726},{"c":85.6,"h":86.02,"l":81.76,"n":12290,"o":81.76,"t":"2025-11-25T05:00:00Z","v":627817,"vw":84.990706},{"c":86.1,"h":87.51,"l":84.31,"n":12874,"o":84.31,"t":"2025-11-26T05:00:00Z","v":660210,"vw":86.389633},{"c":85.84,"h":86.56,"l":85.31,"n":5521,"o":85.6,"t":"2025-11-28T05:00:00Z","v":185137,"vw":85.916134},{"c":85.28,"h":86.9,"l":84.569,"n":10505,"o":84.9,"t":"2025-12-01T05:00:00Z","v":367106,"vw":85.626114},{"c":85.18,"h":86.32,"l":84.22,"n":9322,"o":85.47,"t":"2025-12-02T05:00:00Z","v":370340,"vw":85.123206},{"c":84.63,"h":87.165,"l":84.04,"n":11829,"o":85.14,"t":"2025-12-03T05:00:00Z","v":586675,"vw":85.12704},{"c":83.5,"h":85.79,"l":83.25,"n":14280,"o":84.24,"t":"2025-12-04T05:00:00Z","v":655782,"vw":84.250341},{"c":85.38,"h":85.45,"l":83.625,"n":13251,"o":83.64,"t":"2025-12-05T05:00:00Z","v":565253,"vw":84.879774},{"c":83.87,"h":89.1,"l":83.15,"n":17028,"o":87.85,"t":"2025-12-08T05:00:00Z","v":978087,"vw":84.544912},{"c":84.43,"h":84.85,"l":81.91,"n":14045,"o":83,"t":"2025-12-09T05:00:00Z","v":578637,"vw":84.07186},{"c":87.56,"h":87.69,"l":83.715,"n":14371,"o":84.66,"t":"2025-12-10T05:00:00Z","v":742419,"vw":86.697013},{"c":88.6,"h":89.45,"l":87.625,"n":13160,"o":88.35,"t":"2025-12-11T05:00:00Z","v":1084292,"vw":88.256733},{"c":87.94,"h":89.42,"l":86.41,"n":14624,"o":88.8,"t":"2025-12-12T05:00:00Z","v":882304,"vw":87.785502},{"c":87.3,"h":89.04,"l":85.824,"n":13157,"o":88.31,"t":"2025-12-15T05:00:00Z","v":539793,"vw":87.227592},{"c":86.12,"h":88.77,"l":86.02,"n":13215,"o":88.09,"t":"2025-12-16T05:00:00Z","v":519626,"vw":86.5126},{"c":86.03,"h":87.1,"l":83.94,"n":15185,"o":85.84,"t":"2025-12-17T05:00:00Z","v":718686,"vw":85.904441},{"c":86.91,"h":88.79,"l":86.24,"n":19208,"o":87.42,"t":"2025-12-18T05:00:00Z","v":988570,"vw":87.335953},{"c":87.04,"h":87.06,"l":85.01,"n":11921,"o":86.09,"t":"2025-12-19T05:00:00Z","v":1574789,"vw":86.792614},{"c":85.63,"h":87.195,"l":85.5,"n":10959,"o":86.89,"t":"2025-12-22T05:00:00Z","v":535828,"vw":85.961308},{"c":84.93,"h":85.65,"l":84,"n":9341,"o":85.65,"t":"2025-12-23T05:00:00Z","v":420242,"vw":84.888198},{"c":85.73,"h":86.07,"l":84.19,"n":4059,"o":85.38,"t":"2025-12-24T05:00:00Z","v":181883,"vw":85.38936},{"c":85.54,"h":85.79,"l":84.72,"n":6207,"o":85.66,"t":"2025-12-26T05:00:00Z","v":210733,"vw":85.307239},{"c":85.74,"h":86.028,"l":84.6675,"n":8060,"o":85.61,"t":"2025-12-29T05:00:00Z","v":296846,"vw":85.646585},{"c":85.41,"h":86.145,"l":84.725,"n":6946,"o":86.145,"t":"2025-12-30T05:00:00Z","v":268591,"vw":85.470529},{"c":84.5,"h":85.4425,"l":84.02,"n":7231,"o":85.21,"t":"2025-12-31T05:00:00Z","v":260586,"vw":84.615733},{"c":84.91,"h":85.06,"l":83.55,"n":10647,"o":84.5,"t":"2026-01-02T05:00:00Z","v":470411,"vw":84.62295},{"c":85.4,"h":86.99,"l":84.56,"n":11382,"o":85.23,"t":"2026-01-05T05:00:00Z","v":682539,"vw":85.444262},{"c":86.71,"h":86.93,"l":83.6057,"n":9377,"o":84.25,"t":"2026-01-06T05:00:00Z","v":385623,"vw":85.7766},{"c":87.1,"h":88.26,"l":85.24,"n":13493,"o":87.42,"t":"2026-01-07T05:00:00Z","v":576831,"vw":86.774043},{"c":90.93,"h":91.7,"l":85.77,"n":18398,"o":86.12,"t":"2026-01-08T05:00:00Z","v":1235850,"vw":90.305647},{"c":95.35,"h":95.615,"l":91.49,"n":19570,"o":91.49,"t":"2026-01-09T05:00:00Z","v":1374464,"vw":94.070946},{"c":94.82,"h":96.895,"l":94.2,"n":17952,"o":94.44,"t":"2026-01-12T05:00:00Z","v":959544,"vw":94.912173},{"c":95.31,"h":96.43,"l":94.42,"n":13358,"o":94.62,"t":"2026-01-13T05:00:00Z","v":749406,"vw":95.471067},{"c":95.56,"h":95.88,"l":93.17,"n":13230,"o":95.28,"t":"2026-01-14T05:00:00Z","v":642878,"vw":95.13182},{"c":97.46,"h":98.57,"l":95.62,"n":15044,"o":97.39,"t":"2026-01-15T05:00:00Z","v":827762,"vw":97.199584},{"c":96.32,"h":99.1651,"l":95.805,"n":11848,"o":97.4,"t":"2026-01-16T05:00:00Z","v":649893,"vw":97.027188},{"c":94.17,"h":96.57,"l":92.36,"n":11325,"o":94.03,"t":"2026-01-20T05:00:00Z","v":458104,"vw":94.611631},{"c":95.5,"h":96.83,"l":94.225,"n":11706,"o":94.59,"t":"2026-01-21T05:00:00Z","v":485637,"vw":95.49399},{"c":93.53,"h":97.295,"l":93.32,"n":12728,"o":96.05,"t":"2026-01-22T05:00:00Z","v":634428,"vw":94.033963},{"c":91.65,"h":93.495,"l":91.02,"n":13021,"o":93.11,"t":"2026-01-23T05:00:00Z","v":652579,"vw":91.809387},{"c":90.04,"h":93.135,"l":89.57,"n":14087,"o":91.92,"t":"2026-01-26T05:00:00Z","v":718576,"vw":90.416227},{"c":86.17,"h":90.685,"l":86.11,"n":17040,"o":90.685,"t":"2026-01-27T05:00:00Z","v":956329,"vw":86.591974},{"c":84.12,"h":87.43,"l":83.65,"n":14913,"o":86.96,"t":"2026-01-28T05:00:00Z","v":572804,"vw":84.867121},{"c":84.46,"h":85.71,"l":83.34,"n":13840,"o":83.97,"t":"2026-01-29T05:00:00Z","v":689289,"vw":84.385774},{"c":78.38,"h":83.795,"l":76.26,"n":23064,"o":82.47,"t":"2026-01-30T05:00:00Z","v":1229347,"vw":78.175673},{"c":75.9,"h":78.87,"l":75.345,"n":23873,"o":78.31,"t":"2026-02-02T05:00:00Z","v":1224500,"vw":76.223389},{"c":76.03,"h":78.875,"l":74.615,"n":19323,"o":75,"t":"2026-02-03T05:00:00Z","v":1172656,"vw":76.086805},{"c":84.44,"h":87.695,"l":78.01,"n":31294,"o":81.27,"t":"2026-02-04T05:00:00Z","v":1824717,"vw":84.138097},{"c":83.42,"h":84.8825,"l":80.05,"n":23140,"o":80.05,"t":"2026-02-05T05:00:00Z","v":1349170,"vw":83.312441},{"c":83.59,"h":85.27,"l":82.04,"n":18011,"o":83.23,"t":"2026-02-06T05:00:00Z","v":1098945,"vw":83.641903},{"c":86.73,"h":88.1,"l":83.95,"n":20925,"o":84.14,"t":"2026-02-09T05:00:00Z","v":1075604,"vw":86.899969},{"c":90.12,"h":90.18,"l":87.765,"n":16595,"o":88.04,"t":"2026-02-10T05:00:00Z","v":918968,"vw":89.440848},{"c":91.62,"h":91.92,"l":88.43,"n":14355,"o":89.655,"t":"2026-02-11T05:00:00Z","v":710434,"vw":90.983473},{"c":92.01,"h":94.37,"l":91.08,"n":13446,"o":92.76,"t":"2026-02-12T05:00:00Z","v":721702,"vw":92.021052},{"c":96.14,"h":96.31,"l":92.46,"n":15672,"o":93.85,"t":"2026-02-13T05:00:00Z","v":899417,"vw":95.028167},{"c":97.05,"h":98.19,"l":94.02,"n":16243,"o":96.09,"t":"2026-02-17T05:00:00Z","v":1001680,"vw":96.088862},{"c":96.59,"h":98.41,"l":95.61,"n":14236,"o":95.84,"t":"2026-02-18T05:00:00Z","v":737145,"vw":96.840018},{"c":94.64,"h":97.489,"l":93.54,"n":12054,"o":96.09,"t":"2026-02-19T05:00:00Z","v":539757,"vw":94.920118},{"c":97.34,"h":97.88,"l":94,"n":12128,"o":94,"t":"2026-02-20T05:00:00Z","v":638710,"vw":96.86182},{"c":95.28,"h":98.49,"l":93.57,"n":12336,"o":97.34,"t":"2026-02-23T05:00:00Z","v":708561,"vw":94.993864},{"c":95.25,"h":96.87,"l":94.865,"n":10317,"o":95.52,"t":"2026-02-24T05:00:00Z","v":500581,"vw":95.581191},{"c":92.55,"h":95.11,"l":90.12,"n":10593,"o":95.11,"t":"2026-02-25T05:00:00Z","v":519866,"vw":91.963614},{"c":92.71,"h":94.47,"l":92.145,"n":8893,"o":93.05,"t":"2026-02-26T05:00:00Z","v":470084,"vw":93.10601},{"c":93.48,"h":94.31,"l":91.71,"n":9546,"o":92.34,"t":"2026-02-27T05:00:00Z","v":616574,"vw":93.33446},{"c":90.8,"h":92.3,"l":89.65,"n":10180,"o":91.47,"t":"2026-03-02T05:00:00Z","v":624894,"vw":91.111995},{"c":88.99,"h":90,"l":87.02,"n":10562,"o":90,"t":"2026-03-03T05:00:00Z","v":667359,"vw":88.760416},{"c":89.61,"h":90.3,"l":88.59,"n":10677,"o":89.38,"t":"2026-03-04T05:00:00Z","v":484699,"vw":89.572112},{"c":88.12,"h":89.64,"l":87.26,"n":10425,"o":88.64,"t":"2026-03-05T05:00:00Z","v":475035,"vw":88.230707},{"c":82.42,"h":87.2,"l":81.81,"n":17085,"o":87,"t":"2026-03-06T05:00:00Z","v":815565,"vw":83.016428},{"c":79.83,"h":80.72,"l":77.41,"n":19049,"o":80.5,"t":"2026-03-09T04:00:00Z","v":976922,"vw":79.150351},{"c":79.09,"h":81.83,"l":78.15,"n":14275,"o":79.55,"t":"2026-03-10T04:00:00Z","v":628485,"vw":79.623362},{"c":78.52,"h":79.25,"l":76.98,"n":12860,"o":78.78,"t":"2026-03-11T04:00:00Z","v":631408,"vw":78.302397},{"c":77.67,"h":79.79,"l":75.5,"n":16412,"o":76.86,"t":"2026-03-12T04:00:00Z","v":846972,"vw":78.150079},{"c":77.49,"h":79.2,"l":76.15,"n":11594,"o":78.58,"t":"2026-03-13T04:00:00Z","v":492381,"vw":77.449332},{"c":79.47,"h":79.54,"l":77.38,"n":11847,"o":78.53,"t":"2026-03-16T04:00:00Z","v":462333,"vw":78.968164},{"c":78.3,"h":80.111,"l":77.8625,"n":9478,"o":79.8,"t":"2026-03-17T04:00:00Z","v":375353,"vw":78.61429},{"c":75.13,"h":77.66,"l":74.94,"n":10618,"o":77.02,"t":"2026-03-18T04:00:00Z","v":504101,"vw":75.623579},{"c":73.85,"h":75.08,"l":73.18,"n":11084,"o":74.28,"t":"2026-03-19T04:00:00Z","v":551206,"vw":74.089154},{"c":72.54,"h":73.92,"l":72.05,"n":12255,"o":73.51,"t":"2026-03-20T04:00:00Z","v":1174282,"vw":72.656575},{"c":75.27,"h":76.45,"l":74.67,"n":11433,"o":75.04,"t":"2026-03-23T04:00:00Z","v":504627,"vw":75.49074},{"c":74.73,"h":75.48,"l":73.7,"n":9251,"o":73.85,"t":"2026-03-24T04:00:00Z","v":397809,"vw":74.695107},{"c":75.62,"h":77.165,"l":72.98,"n":10376,"o":75.94,"t":"2026-03-25T04:00:00Z","v":475543,"vw":75.388635},{"c":74.42,"h":76.72,"l":73.78,"n":9167,"o":75.01,"t":"2026-03-26T04:00:00Z","v":415580,"vw":74.530699},{"c":72.54,"h":75.19,"l":72.45,"n":9552,"o":73.59,"t":"2026-03-27T04:00:00Z","v":585810,"vw":73.694486},{"c":72.25,"h":73.7,"l":71.905,"n":12078,"o":73.25,"t":"2026-03-30T04:00:00Z","v":632589,"vw":72.617929},{"c":74.37,"h":76.48,"l":72.715,"n":11299,"o":73.63,"t":"2026-03-31T04:00:00Z","v":657078,"vw":74.569746},{"c":74.2,"h":76.2,"l":73.82,"n":11859,"o":74.45,"t":"2026-04-01T04:00:00Z","v":550230,"vw":74.859649},{"c":73.92,"h":74.99,"l":71.955,"n":11696,"o":73,"t":"2026-04-02T04:00:00Z","v":521277,"vw":73.715764},{"c":75.09,"h":75.25,"l":72.5,"n":8803,"o":72.97,"t":"2026-04-06T04:00:00Z","v":483181,"vw":74.676479},{"c":73.03,"h":74.39,"l":72.21,"n":10945,"o":74.39,"t":"2026-04-07T04:00:00Z","v":562213,"vw":73.103163},{"c":78.65,"h":79.84,"l":76.04,"n":13983,"o":76.26,"t":"2026-04-08T04:00:00Z","v":1000369,"vw":78.61853},{"c":79.28,"h":80.845,"l":78.03,"n":12034,"o":78.39,"t":"2026-04-09T04:00:00Z","v":627820,"vw":79.52823},{"c":79.12,"h":79.6,"l":78.32,"n":7102,"o":79.34,"t":"2026-04-10T04:00:00Z","v":261923,"vw":78.93482},{"c":79.69,"h":79.765,"l":77.09,"n":8272,"o":78.43,"t":"2026-04-13T04:00:00Z","v":405959,"vw":79.414774},{"c":78.74,"h":80.42,"l":78.61,"n":8016,"o":79.61,"t":"2026-04-14T04:00:00Z","v":244156,"vw":79.070988},{"c":75.69,"h":78.395,"l":75.23,"n":9179,"o":78.03,"t":"2026-04-15T04:00:00Z","v":429490,"vw":75.896841},{"c":75.37,"h":76.48,"l":75.11,"n":7772,"o":75.85,"t":"2026-04-16T04:00:00Z","v":294267,"vw":75.497453},{"c":81.33,"h":81.49,"l":76.745,"n":12778,"o":77.81,"t":"2026-04-17T04:00:00Z","v":575147,"vw":80.580815},{"c":82.91,"h":83.11,"l":80.5809,"n":8798,"o":81.39,"t":"2026-04-20T04:00:00Z","v":294820,"vw":82.639388},{"c":81.77,"h":84.49,"l":81.52,"n":11075,"o":83.89,"t":"2026-04-21T04:00:00Z","v":380447,"vw":82.20347},{"c":81.99,"h":83.19,"l":81.055,"n":8219,"o":82.67,"t":"2026-04-22T04:00:00Z","v":314824,"vw":81.933675},{"c":81.25,"h":82.26,"l":79.96,"n":10104,"o":81.76,"t":"2026-04-23T04:00:00Z","v":374818,"vw":81.231798},{"c":82,"h":82.27,"l":80.71,"n":8918,"o":81.18,"t":"2026-04-24T04:00:00Z","v":365023,"vw":81.752316},{"c":80.9,"h":82.95,"l":80.84,"n":8357,"o":81.36,"t":"2026-04-27T04:00:00Z","v":299872,"vw":81.10163},{"c":79.94,"h":81.53,"l":79.68,"n":9566,"o":81.42,"t":"2026-04-28T04:00:00Z","v":388936,"vw":80.1553},{"c":74.65,"h":80.07,"l":74,"n":14596,"o":79.08,"t":"2026-04-29T04:00:00Z","v":714162,"vw":75.149789},{"c":76.23,"h":76.72,"l":74.4,"n":12649,"o":75.64,"t":"2026-04-30T04:00:00Z","v":674087,"vw":75.992363},{"c":76.9,"h":77.08,"l":74.59,"n":13692,"o":76.73,"t":"2026-05-01T04:00:00Z","v":780326,"vw":76.481876},{"c":72.41,"h":76.89,"l":71.88,"n":12643,"o":76.62,"t":"2026-05-04T04:00:00Z","v":667697,"vw":73.587259},{"c":72.92,"h":74.17,"l":72.37,"n":11745,"o":73.15,"t":"2026-05-05T04:00:00Z","v":549119,"vw":73.293237},{"c":75.92,"h":76.8,"l":74.28,"n":11217,"o":75.17,"t":"2026-05-06T04:00:00Z","v":509162,"vw":75.965175},{"c":73.28,"h":77.08,"l":73.06,"n":10609,"o":76.12,"t":"2026-05-07T04:00:00Z","v":519109,"vw":73.823844},{"c":72.84,"h":74.05,"l":72.4916,"n":11549,"o":73.1,"t":"2026-05-08T04:00:00Z","v":541896,"vw":72.99377},{"c":69.37,"h":72.79,"l":68.7,"n":17028,"o":72.69,"t":"2026-05-11T04:00:00Z","v":760127,"vw":69.789381},{"c":68.97,"h":70,"l":67.7,"n":17081,"o":69.66,"t":"2026-05-12T04:00:00Z","v":1139630,"vw":69.058838},{"c":67.39,"h":68.52,"l":66.27,"n":17643,"o":68.43,"t":"2026-05-13T04:00:00Z","v":935610,"vw":67.280934},{"c":69.59,"h":70.94,"l":68.6413,"n":14538,"o":69.27,"t":"2026-05-14T04:00:00Z","v":766213,"vw":69.524023},{"c":66.28,"h":69.46,"l":66.26,"n":13909,"o":69.03,"t":"2026-05-15T04:00:00Z","v":939994,"vw":66.784223},{"c":65.64,"h":68.52,"l":65.4,"n":15397,"o":67.2,"t":"2026-05-18T04:00:00Z","v":849636,"vw":65.966934},{"c":65.23,"h":65.75,"l":63.865,"n":13235,"o":64.63,"t":"2026-05-19T04:00:00Z","v":633476,"vw":65.13044},{"c":69.75,"h":69.82,"l":64.98,"n":26762,"o":65.75,"t":"2026-05-20T04:00:00Z","v":2392241,"vw":68.324832},{"c":69.55,"h":69.795,"l":66.87,"n":16105,"o":68.5,"t":"2026-05-21T04:00:00Z","v":935302,"vw":69.168204},{"c":71,"h":71.29,"l":67.815,"n":16584,"o":70.1,"t":"2026-05-22T04:00:00Z","v":850856,"vw":70.304245},{"c":71.79,"h":73.765,"l":69.16,"n":17943,"o":71.05,"t":"2026-05-26T04:00:00Z","v":1007369,"vw":71.750075},{"c":74.12,"h":76.085,"l":71.5,"n":16393,"o":71.5,"t":"2026-05-27T04:00:00Z","v":751060,"vw":74.226588},{"c":73.05,"h":74.24,"l":72.65,"n":14073,"o":73.2,"t":"2026-05-28T04:00:00Z","v":621775,"vw":73.287202},{"c":73.63,"h":75.88,"l":71.97,"n":11813,"o":72,"t":"2026-05-29T04:00:00Z","v":655208,"vw":73.968415},{"c":71.65,"h":74.05,"l":70.6401,"n":13264,"o":73.47,"t":"2026-06-01T04:00:00Z","v":632504,"vw":71.62896},{"c":72.78,"h":73.34,"l":70.875,"n":11122,"o":71.58,"t":"2026-06-02T04:00:00Z","v":484727,"vw":72.823843},{"c":72.48,"h":72.73,"l":70.58,"n":14387,"o":71.28,"t":"2026-06-03T04:00:00Z","v":706477,"vw":72.021528},{"c":74.58,"h":74.945,"l":73.11,"n":15074,"o":73.76,"t":"2026-06-04T04:00:00Z","v":666128,"vw":74.311527},{"c":74.77,"h":76.1859,"l":74.36,"n":14134,"o":75.83,"t":"2026-06-05T04:00:00Z","v":720913,"vw":74.962548},{"c":75.2,"h":76.955,"l":73.38,"n":15022,"o":73.79,"t":"2026-06-08T04:00:00Z","v":976714,"vw":75.862498},{"c":77.64,"h":79.6725,"l":75.91,"n":17594,"o":75.91,"t":"2026-06-09T04:00:00Z","v":915954,"vw":78.158901},{"c":75.13,"h":78.525,"l":75.1,"n":15968,"o":76.88,"t":"2026-06-10T04:00:00Z","v":948573,"vw":76.144228},{"c":80.46,"h":80.48,"l":75.15,"n":13468,"o":75.9,"t":"2026-06-11T04:00:00Z","v":722467,"vw":78.836786},{"c":78.65,"h":80.66,"l":78.56,"n":14266,"o":79.36,"t":"2026-06-12T04:00:00Z","v":912926,"vw":79.134456},{"c":78.61,"h":82.055,"l":78,"n":11373,"o":80.33,"t":"2026-06-15T04:00:00Z","v":790704,"vw":78.764042},{"c":80.72,"h":81.15,"l":78.98,"n":10407,"o":79.37,"t":"2026-06-16T04:00:00Z","v":687946,"vw":80.474152},{"c":80.62,"h":84.23,"l":79.78,"n":18311,"o":80.76,"t":"2026-06-17T04:00:00Z","v":1259051,"vw":82.095157},{"c":83.34,"h":85.79,"l":81.98,"n":13927,"o":82.24,"t":"2026-06-18T04:00:00Z","v":1249537,"vw":83.659118},{"c":81.95,"h":84.67,"l":81.84,"n":12128,"o":82.96,"t":"2026-06-22T04:00:00Z","v":641262,"vw":82.491072},{"c":83.72,"h":84.18,"l":81.275,"n":16769,"o":81.81,"t":"2026-06-23T04:00:00Z","v":833196,"vw":83.461035},{"c":88.23,"h":90.36,"l":85.26,"n":20662,"o":85.26,"t":"2026-06-24T04:00:00Z","v":1184727,"vw":88.182486},{"c":86.99,"h":90.54,"l":86.435,"n":14336,"o":88.2,"t":"2026-06-25T04:00:00Z","v":717788,"vw":87.708472},{"c":88.82,"h":89.32,"l":86.475,"n":15263,"o":86.87,"t":"2026-06-26T04:00:00Z","v":2331460,"vw":88.552967},{"c":87.43,"h":88.13,"l":85.74,"n":16144,"o":87.54,"t":"2026-06-29T04:00:00Z","v":809918,"vw":87.159849},{"c":88.12,"h":89.74,"l":86.86,"n":13283,"o":87.08,"t":"2026-06-30T04:00:00Z","v":656400,"vw":88.411826},{"c":84.88,"h":88.911,"l":84.88,"n":15190,"o":88.195,"t":"2026-07-01T04:00:00Z","v":812248,"vw":85.53894},{"c":85.25,"h":86.08,"l":84.16,"n":15407,"o":84.76,"t":"2026-07-02T04:00:00Z","v":682823,"vw":85.20661},{"c":83.68,"h":85.725,"l":82.17,"n":11754,"o":84.93,"t":"2026-07-06T04:00:00Z","v":524748,"vw":83.354861},{"c":82.95,"h":85.66,"l":82.42,"n":12187,"o":84.35,"t":"2026-07-07T04:00:00Z","v":474338,"vw":82.985643},{"c":79.17,"h":82.0899,"l":78.22,"n":12804,"o":81.59,"t":"2026-07-08T04:00:00Z","v":655348,"vw":79.190642},{"c":82.97,"h":83.03,"l":79.35,"n":13666,"o":79.7,"t":"2026-07-09T04:00:00Z","v":725349,"vw":82.2729},{"c":81.23,"h":84.02,"l":81.19,"n":11147,"o":83.52,"t":"2026-07-10T04:00:00Z","v":647077,"vw":82.179933},{"c":80.16,"h":83.11,"l":79.13,"n":12890,"o":81.49,"t":"2026-07-13T04:00:00Z","v":670903,"vw":80.100131},{"c":81.43,"h":82.161,"l":80.63,"n":11447,"o":81.95,"t":"2026-07-14T04:00:00Z","v":562520,"vw":81.406848},{"c":83.71,"h":84.32,"l":81.3,"n":10791,"o":81.64,"t":"2026-07-15T04:00:00Z","v":395494,"vw":83.550701},{"c":86.02,"h":86.12,"l":82.545,"n":13726,"o":83.09,"t":"2026-07-16T04:00:00Z","v":750841,"vw":85.406031},{"c":82.7,"h":86.94,"l":81.87,"n":13053,"o":85.17,"t":"2026-07-17T04:00:00Z","v":686680,"vw":83.114904},{"c":81.63,"h":83.485,"l":81.14,"n":10056,"o":83.21,"t":"2026-07-20T04:00:00Z","v":470275,"vw":81.619305},{"c":82.49,"h":83.28,"l":80.59,"n":10940,"o":81.29,"t":"2026-07-21T04:00:00Z","v":469977,"vw":82.381716},{"c":82.01,"h":84.11,"l":81.44,"n":9751,"o":82.68,"t":"2026-07-22T04:00:00Z","v":457372,"vw":82.108837},{"c":79.91,"h":81.73,"l":79.38,"n":14063,"o":80.3,"t":"2026-07-23T04:00:00Z","v":903245,"vw":79.938852},{"c":81.63,"h":83.115,"l":79.97,"n":11617,"o":80.71,"t":"2026-07-24T04:00:00Z","v":518409,"vw":81.51808},{"c":82.27,"h":85.16,"l":81.59,"n":10626,"o":82.95,"t":"2026-07-27T04:00:00Z","v":381266,"vw":82.194719},{"c":83.49,"h":84.72,"l":82.46,"n":12536,"o":83.1,"t":"2026-07-28T04:00:00Z","v":605304,"vw":83.668431},{"c":80.32,"h":83.18,"l":79.93,"n":10886,"o":81.93,"t":"2026-07-29T04:00:00Z","v":508542,"vw":80.765979},{"c":80.32,"h":81.8,"l":79.24,"n":10789,"o":81.09,"t":"2026-07-30T04:00:00Z","v":538016,"vw":80.290233},{"c":79.61,"h":80.57,"l":77.88,"n":11986,"o":79.37,"t":"2026-07-31T04:00:00Z","v":568572,"vw":79.586336},{"c":80.83,"h":81.91,"l":78.855,"n":16780,"o":80.95,"t":"2026-08-03T04:00:00Z","v":946696,"vw":80.311836},{"c":82.36,"h":84.45,"l":81.66,"n":18828,"o":82.24,"t":"2026-08-04T04:00:00Z","v":1008279,"vw":82.9729},{"c":91.16,"h":93.25,"l":78.925,"n":27012,"o":78.925,"t":"2026-08-05T04:00:00Z","v":1448329,"vw":90.475515},{"c":91.52,"h":94.31,"l":90.8,"n":20037,"o":94.31,"t":"2026-08-06T04:00:00Z","v":803114,"vw":91.845422},{"c":94.66,"h":95.57,"l":92.05,"n":14880,"o":92.67,"t":"2026-08-07T04:00:00Z","v":601517,"vw":94.250871},{"c":92.99,"h":93.83,"l":91.79,"n":16653,"o":93.43,"t":"2026-08-10T04:00:00Z","v":689190,"vw":92.876594},{"c":94.17,"h":95,"l":92.915,"n":12930,"o":92.99,"t":"2026-08-11T04:00:00Z","v":502906,"vw":94.254037},{"c":93.88,"h":94.59,"l":92.3,"n":12485,"o":93.72,"t":"2026-08-12T04:00:00Z","v":603951,"vw":93.4616},{"c":96.31,"h":96.35,"l":94.15,"n":14957,"o":94.9,"t":"2026-08-13T04:00:00Z","v":839148,"vw":95.522983},{"c":94.53,"h":96.59,"l":94.31,"n":10937,"o":95.67,"t":"2026-08-14T04:00:00Z","v":423012,"vw":94.995201},{"c":93.21,"h":94.76,"l":93.15,"n":16837,"o":93.96,"t":"2026-08-17T04:00:00Z","v":610340,"vw":93.786822},{"c":90.86,"h":93.35,"l":90.86,"n":12399,"o":93.35,"t":"2026-08-18T04:00:00Z","v":520893,"vw":91.661274},{"c":92.58,"h":96,"l":91.42,"n":23478,"o":93.06,"t":"2026-08-19T04:00:00Z","v":1320414,"vw":92.986656},{"c":89.95,"h":90.87,"l":89.31,"n":14032,"o":89.31,"t":"2026-08-20T04:00:00Z","v":578913,"vw":90.081236},{"c":90.25,"h":91.3,"l":89.65,"n":12915,"o":90.8,"t":"2026-08-21T04:00:00Z","v":611846,"vw":90.647592},{"c":91.53,"h":91.61,"l":89.94,"n":17471,"o":90.86,"t":"2026-08-24T04:00:00Z","v":1177902,"vw":90.862576},{"c":91.74,"h":94.9328,"l":89.97,"n":11679,"o":92.86,"t":"2026-08-25T04:00:00Z","v":525338,"vw":91.371981},{"c":91.18,"h":92.27,"l":90.82,"n":10352,"o":91.79,"t":"2026-08-26T04:00:00Z","v":360517,"vw":91.327252},{"c":90.03,"h":92.14,"l":89.32,"n":10993,"o":92.14,"t":"2026-08-27T04:00:00Z","v":409983,"vw":90.034023},{"c":90.22,"h":91.33,"l":89.92,"n":9760,"o":90.58,"t":"2026-08-28T04:00:00Z","v":369118,"vw":90.280285},{"c":89.27,"h":90.205,"l":88.51,"n":11123,"o":89.63,"t":"2026-08-31T04:00:00Z","v":448789,"vw":89.328654},{"c":85.68,"h":88.71,"l":85.085,"n":12376,"o":88.36,"t":"2026-09-01T04:00:00Z","v":537118,"vw":86.309053},{"c":86.06,"h":87.3925,"l":85.44,"n":13929,"o":86.19,"t":"2026-09-02T04:00:00Z","v":572141,"vw":86.20618},{"c":86.11,"h":88.01,"l":86.035,"n":14086,"o":87.15,"t":"2026-09-03T04:00:00Z","v":394251,"vw":86.496103},{"c":87.76,"h":88.51,"l":85.12,"n":9468,"o":85.96,"t":"2026-09-04T04:00:00Z","v":406831,"vw":87.558081},{"c":84.58,"h":88.57,"l":84.56,"n":11369,"o":87.12,"t":"2026-09-08T04:00:00Z","v":324576,"vw":85.007012},{"c":83.3,"h":84.81,"l":80.83,"n":11147,"o":84.21,"t":"2026-09-09T04:00:00Z","v":456947,"vw":83.38531},{"c":81.75,"h":82.49,"l":80.38,"n":12733,"o":82.11,"t":"2026-09-10T04:00:00Z","v":470180,"vw":81.477908},{"c":83.16,"h":83.625,"l":81.23,"n":13102,"o":83.14,"t":"2026-09-11T04:00:00Z","v":608946,"vw":82.835378},{"c":83.76,"h":84.42,"l":82.085,"n":12158,"o":82.23,"t":"2026-09-14T04:00:00Z","v":442013,"vw":83.70362},{"c":84.64,"h":85.235,"l":82.12,"n":14715,"o":83.235,"t":"2026-09-15T04:00:00Z","v":638961,"vw":84.271296},{"c":84.89,"h":86.89,"l":83.815,"n":16240,"o":84.62,"t":"2026-09-16T04:00:00Z","v":736258,"vw":85.376064},{"c":85.15,"h":89,"l":84.83,"n":14727,"o":87.15,"t":"2026-09-17T04:00:00Z","v":651423,"vw":85.608522},{"c":84.59,"h":84.695,"l":83.02,"n":11291,"o":84.38,"t":"2026-09-18T04:00:00Z","v":1191048,"vw":84.438022},{"c":86.49,"h":87.04,"l":83.785,"n":11507,"o":84.92,"t":"2026-09-21T04:00:00Z","v":547593,"vw":86.204921},{"c":88.84,"h":90.02,"l":87.54,"n":14597,"o":88.52,"t":"2026-09-22T04:00:00Z","v":621467,"vw":88.672434},{"c":85.46,"h":88.27,"l":85.3775,"n":11175,"o":87.84,"t":"2026-09-23T04:00:00Z","v":414595,"vw":86.06447},{"c":85.68,"h":86.345,"l":84.08,"n":11085,"o":85.38,"t":"2026-09-24T04:00:00Z","v":437249,"vw":85.614617},{"c":87.72,"h":87.79,"l":85.0501,"n":11183,"o":85.91,"t":"2026-09-25T04:00:00Z","v":407483,"vw":87.290971},{"c":86.82,"h":88.07,"l":85.995,"n":8905,"o":86.83,"t":"2026-09-28T04:00:00Z","v":449723,"vw":86.910914},{"c":86.69,"h":87.8,"l":85.46,"n":9981,"o":87.41,"t":"2026-09-29T04:00:00Z","v":449595,"vw":86.456218},{"c":85.7,"h":87.495,"l":85.65,"n":11670,"o":85.85,"t":"2026-09-30T04:00:00Z","v":428444,"vw":85.895005},{"c":87.48,"h":88.378,"l":83.43,"n":12862,"o":84.62,"t":"2026-10-01T04:00:00Z","v":540588,"vw":87.0315},{"c":88.1,"h":90.32,"l":87.145,"n":9794,"o":89.57,"t":"2026-10-02T04:00:00Z","v":368868,"vw":88.045382},{"c":85.76,"h":88.12,"l":85.76,"n":11714,"o":87.53,"t":"2026-10-05T04:00:00Z","v":621688,"vw":86.100992},{"c":85.89,"h":86.24,"l":84.89,"n":9476,"o":85.9,"t":"2026-10-06T04:00:00Z","v":447405,"vw":85.835577},{"c":81.03,"h":84.465,"l":79.43,"n":14247,"o":84.2,"t":"2026-10-07T04:00:00Z","v":792442,"vw":80.887175},{"c":81.47,"h":81.87,"l":79.06,"n":12166,"o":80.23,"t":"2026-10-08T04:00:00Z","v":565698,"vw":81.100156},{"c":79.63,"h":81.547,"l":79.57,"n":9921,"o":80.57,"t":"2026-10-09T04:00:00Z","v":468605,"vw":79.957007},{"c":78.52,"h":80.16,"l":78.33,"n":9226,"o":79.01,"t":"2026-10-12T04:00:00Z","v":405151,"vw":78.825354},{"c":78.41,"h":79.865,"l":77.82,"n":12301,"o":79.65,"t":"2026-10-13T04:00:00Z","v":401800,"vw":78.559079},{"c":75.9,"h":76.855,"l":75.04,"n":14770,"o":76.5,"t":"2026-10-14T04:00:00Z","v":610947,"vw":75.701336},{"c":79.94,"h":80.58,"l":77.05,"n":17830,"o":77.05,"t":"2026-10-15T04:00:00Z","v":789472,"vw":79.421342},{"c":77.74,"h":80.6,"l":76.66,"n":16054,"o":80.16,"t":"2026-10-16T04:00:00Z","v":852156,"vw":78.299603},{"c":75.11,"h":78.45,"l":74.79,"n":11898,"o":78.45,"t":"2026-10-19T04:00:00Z","v":644785,"vw":75.515001},{"c":76.36,"h":76.95,"l":74.36,"n":12576,"o":75.59,"t":"2026-10-20T04:00:00Z","v":535651,"vw":76.174725},{"c":75.73,"h":77.12,"l":74.675,"n":10521,"o":76.61,"t":"2026-10-21T04:00:00Z","v":410515,"vw":75.707862},{"c":79.72,"h":79.85,"l":75.74,"n":12142,"o":75.78,"t":"2026-10-22T04:00:00Z","v":552257,"vw":79.115466}],"volatilityBars":[{"c":84.255,"h":84.92,"l":83.785,"n":246,"o":84.92,"t":"2026-09-21T13:30:00Z","v":9870,"vw":84.569341},{"c":84.44,"h":84.815,"l":83.94,"n":129,"o":84.24,"t":"2026-09-21T13:45:00Z","v":6641,"vw":84.497807},{"c":85.23,"h":85.27,"l":84.555,"n":219,"o":84.555,"t":"2026-09-21T14:00:00Z","v":6422,"vw":84.974645},{"c":85.395,"h":85.6,"l":85.1001,"n":140,"o":85.29,"t":"2026-09-21T14:15:00Z","v":7334,"vw":85.399911},{"c":85.1,"h":85.4,"l":85,"n":299,"o":85.3,"t":"2026-09-21T14:30:00Z","v":8201,"vw":85.196685},{"c":85.11,"h":85.41,"l":84.99,"n":261,"o":85.175,"t":"2026-09-21T14:45:00Z","v":7888,"vw":85.192835},{"c":85.33,"h":85.33,"l":85.05,"n":400,"o":85.135,"t":"2026-09-21T15:00:00Z","v":18286,"vw":85.151371},{"c":85.375,"h":85.51,"l":85.25,"n":497,"o":85.33,"t":"2026-09-21T15:15:00Z","v":24067,"vw":85.398899},{"c":85.12,"h":85.35,"l":85.12,"n":126,"o":85.3,"t":"2026-09-21T15:30:00Z","v":2082,"vw":85.2275},{"c":85.0299,"h":85.24,"l":85,"n":175,"o":85.11,"t":"2026-09-21T15:45:00Z","v":4666,"vw":85.109388},{"c":85.52,"h":85.62,"l":84.95,"n":178,"o":84.95,"t":"2026-09-21T16:00:00Z","v":4287,"vw":85.320216},{"c":85.47,"h":85.62,"l":85.47,"n":105,"o":85.6175,"t":"2026-09-21T16:15:00Z","v":2590,"vw":85.536024},{"c":85.68,"h":85.68,"l":85.5,"n":129,"o":85.5,"t":"2026-09-21T16:30:00Z","v":3876,"vw":85.624737},{"c":85.575,"h":85.68,"l":85.55,"n":118,"o":85.58,"t":"2026-09-21T16:45:00Z","v":2828,"vw":85.594171},{"c":85.78,"h":85.8,"l":85.54,"n":176,"o":85.54,"t":"2026-09-21T17:00:00Z","v":4988,"vw":85.668922},{"c":85.615,"h":85.695,"l":85.59,"n":114,"o":85.62,"t":"2026-09-21T17:15:00Z","v":2908,"vw":85.639873},{"c":85.47,"h":85.64,"l":85.385,"n":173,"o":85.595,"t":"2026-09-21T17:30:00Z","v":5712,"vw":85.50928},{"c":85.545,"h":85.5577,"l":85.49,"n":131,"o":85.49,"t":"2026-09-21T17:45:00Z","v":4098,"vw":85.535319},{"c":85.645,"h":85.7399,"l":85.58,"n":269,"o":85.58,"t":"2026-09-21T18:00:00Z","v":6156,"vw":85.671164},{"c":85.64,"h":85.7,"l":85.55,"n":321,"o":85.645,"t":"2026-09-21T18:15:00Z","v":8868,"vw":85.606082},{"c":85.85,"h":85.85,"l":85.56,"n":315,"o":85.69,"t":"2026-09-21T18:30:00Z","v":11223,"vw":85.656004},{"c":85.89,"h":85.92,"l":85.78,"n":343,"o":85.88,"t":"2026-09-21T18:45:00Z","v":10791,"vw":85.863873},{"c":86.49,"h":86.65,"l":85.85,"n":800,"o":85.85,"t":"2026-09-21T19:00:00Z","v":40269,"vw":86.23423},{"c":86.48,"h":86.64,"l":86.34,"n":798,"o":86.56,"t":"2026-09-21T19:15:00Z","v":28869,"vw":86.48424},{"c":86.895,"h":86.895,"l":86.48,"n":1125,"o":86.52,"t":"2026-09-21T19:30:00Z","v":39558,"vw":86.651585},{"c":86.44,"h":87.04,"l":86.38,"n":2296,"o":86.8775,"t":"2026-09-21T19:45:00Z","v":122981,"vw":86.621166},{"c":86.49,"h":86.49,"l":86.49,"n":39,"o":86.49,"t":"2026-09-21T20:00:00Z","v":136894,"vw":86.49},{"c":86.49,"h":86.49,"l":86.49,"n":1,"o":86.49,"t":"2026-09-21T20:30:00Z","v":113,"vw":86.49},{"c":87.51,"h":87.55,"l":87.51,"n":2,"o":87.55,"t":"2026-09-22T13:15:00Z","v":200,"vw":87.53},{"c":89.17,"h":89.61,"l":88.37,"n":200,"o":88.52,"t":"2026-09-22T13:30:00Z","v":14849,"vw":88.815324},{"c":89.22,"h":89.34,"l":88.64,"n":239,"o":89.08,"t":"2026-09-22T13:45:00Z","v":5509,"vw":88.937313},{"c":89.54,"h":89.54,"l":88.9,"n":276,"o":89.335,"t":"2026-09-22T14:00:00Z","v":8225,"vw":89.172839},{"c":89.505,"h":89.505,"l":89.08,"n":336,"o":89.475,"t":"2026-09-22T14:15:00Z","v":9436,"vw":89.330277},{"c":88.94,"h":90.02,"l":88.94,"n":387,"o":89.44,"t":"2026-09-22T14:30:00Z","v":23028,"vw":89.906813},{"c":88.75,"h":88.865,"l":88.28,"n":341,"o":88.83,"t":"2026-09-22T14:45:00Z","v":7480,"vw":88.542672},{"c":88.38,"h":88.88,"l":88.1,"n":407,"o":88.84,"t":"2026-09-22T15:00:00Z","v":10159,"vw":88.478469},{"c":88.3963,"h":88.545,"l":88.18,"n":385,"o":88.42,"t":"2026-09-22T15:15:00Z","v":11062,"vw":88.340022},{"c":88.0975,"h":88.39,"l":88.085,"n":461,"o":88.39,"t":"2026-09-22T15:30:00Z","v":21848,"vw":88.179677},{"c":88.3,"h":88.3,"l":87.97,"n":306,"o":87.98,"t":"2026-09-22T15:45:00Z","v":6188,"vw":88.102737},{"c":88.54,"h":88.61,"l":88.34,"n":274,"o":88.405,"t":"2026-09-22T16:00:00Z","v":7142,"vw":88.477677},{"c":88.54,"h":88.62,"l":88.34,"n":212,"o":88.47,"t":"2026-09-22T16:15:00Z","v":4747,"vw":88.430086},{"c":88.82,"h":88.86,"l":88.64,"n":333,"o":88.69,"t":"2026-09-22T16:30:00Z","v":10401,"vw":88.77421},{"c":88.64,"h":89.03,"l":88.64,"n":344,"o":88.82,"t":"2026-09-22T16:45:00Z","v":8369,"vw":88.879104},{"c":88.31,"h":88.725,"l":88.22,"n":313,"o":88.725,"t":"2026-09-22T17:00:00Z","v":13050,"vw":88.454533},{"c":87.82,"h":88.18,"l":87.54,"n":645,"o":88.135,"t":"2026-09-22T17:15:00Z","v":41737,"vw":87.739976},{"c":88.04,"h":88.135,"l":87.73,"n":336,"o":87.77,"t":"2026-09-22T17:30:00Z","v":9495,"vw":87.896536},{"c":88.615,"h":88.715,"l":88,"n":575,"o":88.1,"t":"2026-09-22T17:45:00Z","v":15076,"vw":88.396264},{"c":88.59,"h":88.83,"l":88.59,"n":417,"o":88.59,"t":"2026-09-22T18:00:00Z","v":21582,"vw":88.716053},{"c":88.25,"h":88.54,"l":88.25,"n":389,"o":88.54,"t":"2026-09-22T18:15:00Z","v":9812,"vw":88.387375},{"c":88.23,"h":88.44,"l":88.15,"n":539,"o":88.26,"t":"2026-09-22T18:30:00Z","v":17552,"vw":88.260487},{"c":88.535,"h":88.535,"l":88.24,"n":534,"o":88.24,"t":"2026-09-22T18:45:00Z","v":12207,"vw":88.351096},{"c":88.51,"h":88.635,"l":88.37,"n":697,"o":88.54,"t":"2026-09-22T19:00:00Z","v":27783,"vw":88.512274},{"c":88.615,"h":88.68,"l":88.295,"n":647,"o":88.44,"t":"2026-09-22T19:15:00Z","v":21190,"vw":88.452417},{"c":88.71,"h":88.93,"l":88.555,"n":991,"o":88.61,"t":"2026-09-22T19:30:00Z","v":32123,"vw":88.738453},{"c":88.83,"h":89.09,"l":88.72,"n":2183,"o":88.72,"t":"2026-09-22T19:45:00Z","v":88223,"vw":88.923248},{"c":88.84,"h":88.84,"l":88.84,"n":38,"o":88.84,"t":"2026-09-22T20:00:00Z","v":145363,"vw":88.84},{"c":87.05,"h":88.27,"l":87.05,"n":80,"o":87.84,"t":"2026-09-23T13:30:00Z","v":4526,"vw":87.689175},{"c":86.795,"h":86.885,"l":86.555,"n":67,"o":86.555,"t":"2026-09-23T13:45:00Z","v":1359,"vw":86.793},{"c":87.16,"h":87.34,"l":86.8,"n":181,"o":87.07,"t":"2026-09-23T14:00:00Z","v":4714,"vw":87.103074},{"c":86.73,"h":87.16,"l":86.67,"n":194,"o":87.16,"t":"2026-09-23T14:15:00Z","v":6827,"vw":86.908032},{"c":86.67,"h":86.94,"l":86.61,"n":228,"o":86.805,"t":"2026-09-23T14:30:00Z","v":8837,"vw":86.761221},{"c":87.18,"h":87.29,"l":86.59,"n":334,"o":86.69,"t":"2026-09-23T14:45:00Z","v":12805,"vw":86.928427},{"c":87.55,"h":87.55,"l":87.13,"n":217,"o":87.19,"t":"2026-09-23T15:00:00Z","v":3910,"vw":87.296944},{"c":87.06,"h":87.73,"l":87.06,"n":231,"o":87.73,"t":"2026-09-23T15:15:00Z","v":4373,"vw":87.391338},{"c":86.94,"h":87.1,"l":86.74,"n":212,"o":87.03,"t":"2026-09-23T15:30:00Z","v":4058,"vw":86.992353},{"c":87.1,"h":87.11,"l":86.975,"n":102,"o":87.03,"t":"2026-09-23T15:45:00Z","v":1327,"vw":87.057902},{"c":86.98,"h":87.06,"l":86.82,"n":159,"o":87.06,"t":"2026-09-23T16:00:00Z","v":3115,"vw":86.937537},{"c":86.96,"h":86.96,"l":86.78,"n":178,"o":86.95,"t":"2026-09-23T16:15:00Z","v":3948,"vw":86.858817},{"c":87.14,"h":87.14,"l":87,"n":123,"o":87,"t":"2026-09-23T16:30:00Z","v":3600,"vw":87.053138},{"c":86.785,"h":87.04,"l":86.785,"n":213,"o":87.03,"t":"2026-09-23T16:45:00Z","v":4941,"vw":86.947778},{"c":86.66,"h":86.8,"l":86.56,"n":226,"o":86.8,"t":"2026-09-23T17:00:00Z","v":7890,"vw":86.665373},{"c":86.705,"h":86.72,"l":86.565,"n":149,"o":86.66,"t":"2026-09-23T17:15:00Z","v":5001,"vw":86.669538},{"c":86.98,"h":86.98,"l":86.58,"n":305,"o":86.675,"t":"2026-09-23T17:30:00Z","v":13644,"vw":86.687441},{"c":87.06,"h":87.06,"l":86.9,"n":71,"o":86.9,"t":"2026-09-23T17:45:00Z","v":1065,"vw":86.9825},{"c":87.19,"h":87.21,"l":87.07,"n":223,"o":87.07,"t":"2026-09-23T18:00:00Z","v":4740,"vw":87.1302},{"c":87.14,"h":87.24,"l":87.14,"n":303,"o":87.185,"t":"2026-09-23T18:15:00Z","v":7756,"vw":87.174995},{"c":86.9295,"h":87.07,"l":86.9,"n":258,"o":87.07,"t":"2026-09-23T18:30:00Z","v":4401,"vw":86.971314},{"c":86.67,"h":86.9,"l":86.67,"n":409,"o":86.86,"t":"2026-09-23T18:45:00Z","v":10341,"vw":86.771753},{"c":86.635,"h":86.77,"l":86.6,"n":524,"o":86.74,"t":"2026-09-23T19:00:00Z","v":16164,"vw":86.656244},{"c":86.55,"h":86.73,"l":86.49,"n":641,"o":86.68,"t":"2026-09-23T19:15:00Z","v":21113,"vw":86.63684},{"c":86.58,"h":86.66,"l":86.27,"n":875,"o":86.545,"t":"2026-09-23T19:30:00Z","v":29968,"vw":86.498754},{"c":85.45,"h":86.55,"l":85.3775,"n":2452,"o":86.55,"t":"2026-09-23T19:45:00Z","v":88827,"vw":85.609423},{"c":85.46,"h":85.46,"l":85.46,"n":37,"o":85.46,"t":"2026-09-23T20:00:00Z","v":117779,"vw":85.46},{"c":85.515,"h":85.515,"l":84.96,"n":80,"o":85.38,"t":"2026-09-24T13:30:00Z","v":4002,"vw":85.367594},{"c":85.85,"h":85.95,"l":85.15,"n":150,"o":85.34,"t":"2026-09-24T13:45:00Z","v":4897,"vw":85.677492},{"c":85.935,"h":86.345,"l":85.935,"n":259,"o":86.02,"t":"2026-09-24T14:00:00Z","v":8495,"vw":86.096107},{"c":85.49,"h":86.04,"l":85.49,"n":140,"o":85.9,"t":"2026-09-24T14:15:00Z","v":4095,"vw":85.805098},{"c":85.57,"h":85.69,"l":85.36,"n":126,"o":85.46,"t":"2026-09-24T14:30:00Z","v":2786,"vw":85.550263},{"c":85.36,"h":85.58,"l":85.31,"n":236,"o":85.505,"t":"2026-09-24T14:45:00Z","v":5191,"vw":85.474873},{"c":84.605,"h":85.295,"l":84.605,"n":235,"o":85.295,"t":"2026-09-24T15:00:00Z","v":5460,"vw":85.092885},{"c":84.71,"h":84.77,"l":84.66,"n":168,"o":84.71,"t":"2026-09-24T15:15:00Z","v":6296,"vw":84.724865},{"c":84.39,"h":84.68,"l":84.37,"n":234,"o":84.68,"t":"2026-09-24T15:30:00Z","v":6858,"vw":84.503999},{"c":84.235,"h":84.38,"l":84.235,"n":106,"o":84.38,"t":"2026-09-24T15:45:00Z","v":1996,"vw":84.296711},{"c":84.2201,"h":84.31,"l":84.08,"n":194,"o":84.14,"t":"2026-09-24T16:00:00Z","v":3725,"vw":84.168277},{"c":85.53,"h":85.75,"l":84.39,"n":837,"o":84.39,"t":"2026-09-24T16:15:00Z","v":25050,"vw":85.238487},{"c":85.56,"h":85.94,"l":85.32,"n":301,"o":85.63,"t":"2026-09-24T16:30:00Z","v":11402,"vw":85.603625},{"c":85.47,"h":85.5225,"l":85.425,"n":121,"o":85.48,"t":"2026-09-24T16:45:00Z","v":3530,"vw":85.4741},{"c":85.29,"h":85.43,"l":85.235,"n":175,"o":85.43,"t":"2026-09-24T17:00:00Z","v":3803,"vw":85.310514},{"c":85.155,"h":85.43,"l":85.07,"n":199,"o":85.43,"t":"2026-09-24T17:15:00Z","v":6582,"vw":85.2267},{"c":85,"h":85.195,"l":84.935,"n":115,"o":85.19,"t":"2026-09-24T17:30:00Z","v":2058,"vw":85.063079},{"c":85.47,"h":85.52,"l":85.1,"n":162,"o":85.1,"t":"2026-09-24T17:45:00Z","v":4144,"vw":85.350986},{"c":85.78,"h":85.78,"l":85.3725,"n":279,"o":85.54,"t":"2026-09-24T18:00:00Z","v":7384,"vw":85.498822},{"c":86.08,"h":86.225,"l":85.92,"n":308,"o":85.96,"t":"2026-09-24T18:15:00Z","v":11701,"vw":86.043762},{"c":85.81,"h":86.145,"l":85.6,"n":250,"o":85.71,"t":"2026-09-24T18:30:00Z","v":6581,"vw":85.867523},{"c":85.73,"h":85.925,"l":85.73,"n":220,"o":85.825,"t":"2026-09-24T18:45:00Z","v":5356,"vw":85.841639},{"c":85.23,"h":85.74,"l":85.23,"n":334,"o":85.74,"t":"2026-09-24T19:00:00Z","v":8865,"vw":85.561655},{"c":85.57,"h":85.57,"l":85.13,"n":517,"o":85.28,"t":"2026-09-24T19:15:00Z","v":16134,"vw":85.271515},{"c":85.62,"h":85.76,"l":85.51,"n":648,"o":85.58,"t":"2026-09-24T19:30:00Z","v":24482,"vw":85.621194},{"c":85.73,"h":86.1,"l":85.55,"n":1881,"o":85.605,"t":"2026-09-24T19:45:00Z","v":72455,"vw":85.88105},{"c":85.68,"h":85.68,"l":85.68,"n":25,"o":85.68,"t":"2026-09-24T20:00:00Z","v":142260,"vw":85.68},{"c":85.75,"h":85.8,"l":85.75,"n":8,"o":85.8,"t":"2026-09-25T10:45:00Z","v":1032,"vw":85.775},{"c":86.8,"h":86.8,"l":86.2,"n":17,"o":86.31,"t":"2026-09-25T11:00:00Z","v":2406,"vw":86.381811},{"c":86.75,"h":86.75,"l":86.4,"n":16,"o":86.4,"t":"2026-09-25T11:15:00Z","v":300,"vw":86.58945},{"c":87,"h":87.5,"l":86.9,"n":13,"o":87.5,"t":"2026-09-25T11:30:00Z","v":1006,"vw":87.246848},{"c":86.2,"h":87.21,"l":86.2,"n":60,"o":86.75,"t":"2026-09-25T12:15:00Z","v":2217,"vw":86.948379},{"c":86.9,"h":87,"l":86.49,"n":23,"o":87,"t":"2026-09-25T13:00:00Z","v":1831,"vw":86.898889},{"c":86.59,"h":86.85,"l":86.59,"n":13,"o":86.7,"t":"2026-09-25T13:15:00Z","v":460,"vw":86.732857},{"c":85.7,"h":86.44,"l":85.455,"n":88,"o":85.91,"t":"2026-09-25T13:30:00Z","v":7238,"vw":85.946579},{"c":86.1,"h":86.1,"l":85.68,"n":71,"o":85.835,"t":"2026-09-25T13:45:00Z","v":2250,"vw":85.805961},{"c":85.82,"h":85.91,"l":85.0501,"n":160,"o":85.91,"t":"2026-09-25T14:00:00Z","v":4641,"vw":85.695149},{"c":85.6475,"h":85.93,"l":85.62,"n":113,"o":85.92,"t":"2026-09-25T14:15:00Z","v":5152,"vw":85.815128},{"c":85.505,"h":85.56,"l":85.37,"n":101,"o":85.37,"t":"2026-09-25T14:30:00Z","v":2764,"vw":85.479205},{"c":85.49,"h":85.59,"l":85.43,"n":228,"o":85.59,"t":"2026-09-25T14:45:00Z","v":5617,"vw":85.519655},{"c":85.61,"h":85.91,"l":85.415,"n":206,"o":85.42,"t":"2026-09-25T15:00:00Z","v":6577,"vw":85.634881},{"c":85.87,"h":85.95,"l":85.585,"n":127,"o":85.68,"t":"2026-09-25T15:15:00Z","v":2884,"vw":85.775667},{"c":85.8,"h":85.97,"l":85.59,"n":240,"o":85.97,"t":"2026-09-25T15:30:00Z","v":5805,"vw":85.700938},{"c":86.49,"h":86.49,"l":85.7,"n":171,"o":85.7,"t":"2026-09-25T15:45:00Z","v":6377,"vw":86.155279},{"c":87.075,"h":87.13,"l":86.63,"n":433,"o":86.63,"t":"2026-09-25T16:00:00Z","v":16259,"vw":86.911088},{"c":87.185,"h":87.185,"l":86.98,"n":203,"o":87.05,"t":"2026-09-25T16:15:00Z","v":5539,"vw":87.072869},{"c":87.2,"h":87.24,"l":87.14,"n":158,"o":87.19,"t":"2026-09-25T16:30:00Z","v":5174,"vw":87.168615},{"c":86.865,"h":87.04,"l":86.82,"n":179,"o":87.04,"t":"2026-09-25T16:45:00Z","v":4197,"vw":86.913613},{"c":87.08,"h":87.165,"l":86.865,"n":178,"o":86.865,"t":"2026-09-25T17:00:00Z","v":4836,"vw":87.061948},{"c":87.11,"h":87.1825,"l":86.98,"n":156,"o":87.085,"t":"2026-09-25T17:15:00Z","v":3646,"vw":87.059302},{"c":87.16,"h":87.27,"l":87.02,"n":291,"o":87.11,"t":"2026-09-25T17:30:00Z","v":9710,"vw":87.191641},{"c":87.13,"h":87.16,"l":86.96,"n":201,"o":87.16,"t":"2026-09-25T17:45:00Z","v":4320,"vw":87.097424},{"c":87.29,"h":87.46,"l":87.085,"n":292,"o":87.085,"t":"2026-09-25T18:00:00Z","v":6294,"vw":87.245269},{"c":87.43,"h":87.49,"l":87.37,"n":270,"o":87.37,"t":"2026-09-25T18:15:00Z","v":7836,"vw":87.458637},{"c":87.43,"h":87.475,"l":87.34,"n":332,"o":87.47,"t":"2026-09-25T18:30:00Z","v":6336,"vw":87.396071},{"c":87.34,"h":87.5,"l":87.34,"n":195,"o":87.39,"t":"2026-09-25T18:45:00Z","v":4011,"vw":87.42288},{"c":87.3,"h":87.4,"l":87.15,"n":462,"o":87.34,"t":"2026-09-25T19:00:00Z","v":10798,"vw":87.294201},{"c":87.54,"h":87.59,"l":87.38,"n":338,"o":87.38,"t":"2026-09-25T19:15:00Z","v":6498,"vw":87.49617},{"c":87.565,"h":87.78,"l":87.46,"n":640,"o":87.54,"t":"2026-09-25T19:30:00Z","v":17869,"vw":87.564284},{"c":87.74,"h":87.79,"l":87.29,"n":2162,"o":87.63,"t":"2026-09-25T19:45:00Z","v":72462,"vw":87.5081},{"c":87.72,"h":87.72,"l":87.72,"n":54,"o":87.72,"t":"2026-09-25T20:00:00Z","v":139553,"vw":87.72},{"c":87.22,"h":87.7,"l":87.22,"n":19,"o":87.7,"t":"2026-09-28T11:45:00Z","v":704,"vw":87.569345},{"c":87.7,"h":87.7,"l":87.51,"n":6,"o":87.51,"t":"2026-09-28T12:00:00Z","v":1001,"vw":87.610529},{"c":87.2,"h":87.61,"l":87.14,"n":12,"o":87.14,"t":"2026-09-28T12:45:00Z","v":1184,"vw":87.384601},{"c":87.85,"h":88.07,"l":86.045,"n":133,"o":86.83,"t":"2026-09-28T13:30:00Z","v":5843,"vw":86.895119},{"c":87.295,"h":87.9,"l":87.15,"n":129,"o":87.9,"t":"2026-09-28T13:45:00Z","v":8313,"vw":87.33603},{"c":87.565,"h":87.65,"l":87.275,"n":87,"o":87.275,"t":"2026-09-28T14:00:00Z","v":2314,"vw":87.488702},{"c":87.82,"h":87.84,"l":87.46,"n":236,"o":87.57,"t":"2026-09-28T14:15:00Z","v":6182,"vw":87.62811},{"c":87.6,"h":87.8,"l":87.46,"n":47,"o":87.8,"t":"2026-09-28T14:30:00Z","v":1042,"vw":87.594579},{"c":86.79,"h":87.34,"l":86.79,"n":152,"o":87.325,"t":"2026-09-28T14:45:00Z","v":3564,"vw":87.121057},{"c":86.21,"h":86.54,"l":86.21,"n":133,"o":86.54,"t":"2026-09-28T15:00:00Z","v":3450,"vw":86.33585},{"c":86.32,"h":86.32,"l":85.995,"n":193,"o":86.04,"t":"2026-09-28T15:15:00Z","v":4866,"vw":86.108885},{"c":86.425,"h":86.52,"l":86.265,"n":186,"o":86.5,"t":"2026-09-28T15:30:00Z","v":6537,"vw":86.388808},{"c":86.13,"h":86.32,"l":86.07,"n":153,"o":86.3,"t":"2026-09-28T15:45:00Z","v":3022,"vw":86.224063},{"c":86.41,"h":86.41,"l":86.115,"n":81,"o":86.115,"t":"2026-09-28T16:00:00Z","v":2171,"vw":86.243241},{"c":87.495,"h":87.81,"l":86.38,"n":360,"o":86.38,"t":"2026-09-28T16:15:00Z","v":8833,"vw":87.226602},{"c":86.76,"h":87.505,"l":86.76,"n":286,"o":87.505,"t":"2026-09-28T16:30:00Z","v":12177,"vw":87.170355},{"c":86.6,"h":86.91,"l":86.48,"n":149,"o":86.9,"t":"2026-09-28T16:45:00Z","v":3288,"vw":86.742539},{"c":87.195,"h":87.55,"l":86.68,"n":283,"o":86.72,"t":"2026-09-28T17:00:00Z","v":10109,"vw":87.13574},{"c":86.66,"h":87.11,"l":86.65,"n":90,"o":87.11,"t":"2026-09-28T17:15:00Z","v":2004,"vw":86.821299},{"c":86.77,"h":86.77,"l":86.59,"n":235,"o":86.59,"t":"2026-09-28T17:30:00Z","v":6488,"vw":86.702243},{"c":86.83,"h":86.94,"l":86.68,"n":158,"o":86.72,"t":"2026-09-28T17:45:00Z","v":3409,"vw":86.82023},{"c":87.115,"h":87.115,"l":86.64,"n":206,"o":86.76,"t":"2026-09-28T18:00:00Z","v":7788,"vw":86.81619},{"c":87.12,"h":87.12,"l":87,"n":148,"o":87.1,"t":"2026-09-28T18:15:00Z","v":3129,"vw":87.081782},{"c":87.16,"h":87.28,"l":87.13,"n":186,"o":87.13,"t":"2026-09-28T18:30:00Z","v":3600,"vw":87.202151},{"c":87.46,"h":87.53,"l":87.05,"n":358,"o":87.13,"t":"2026-09-28T18:45:00Z","v":8173,"vw":87.246722},{"c":87.28,"h":87.46,"l":87.225,"n":216,"o":87.46,"t":"2026-09-28T19:00:00Z","v":4648,"vw":87.373239},{"c":87.49,"h":87.53,"l":87.04,"n":460,"o":87.18,"t":"2026-09-28T19:15:00Z","v":15364,"vw":87.272841},{"c":87.35,"h":87.585,"l":87.25,"n":458,"o":87.51,"t":"2026-09-28T19:30:00Z","v":16648,"vw":87.442739},{"c":86.8,"h":87.35,"l":86.77,"n":1621,"o":87.35,"t":"2026-09-28T19:45:00Z","v":62034,"vw":86.971059},{"c":86.82,"h":86.85,"l":86.82,"n":47,"o":86.85,"t":"2026-09-28T20:00:00Z","v":212806,"vw":86.820015},{"c":87.4,"h":87.8,"l":86.785,"n":136,"o":87.41,"t":"2026-09-29T13:30:00Z","v":8024,"vw":87.345676},{"c":85.74,"h":86.5,"l":85.71,"n":127,"o":86.44,"t":"2026-09-29T13:45:00Z","v":6846,"vw":86.110498},{"c":86.19,"h":86.66,"l":85.89,"n":100,"o":85.97,"t":"2026-09-29T14:00:00Z","v":6199,"vw":86.298218},{"c":85.89,"h":86.45,"l":85.89,"n":100,"o":86.445,"t":"2026-09-29T14:15:00Z","v":3179,"vw":86.199547},{"c":86.65,"h":86.65,"l":85.955,"n":209,"o":85.955,"t":"2026-09-29T14:30:00Z","v":7528,"vw":86.248946},{"c":86.64,"h":86.725,"l":86.43,"n":122,"o":86.65,"t":"2026-09-29T14:45:00Z","v":4130,"vw":86.636073},{"c":86.44,"h":86.77,"l":86.055,"n":332,"o":86.77,"t":"2026-09-29T15:00:00Z","v":10765,"vw":86.217949},{"c":86.21,"h":86.5775,"l":86.19,"n":188,"o":86.44,"t":"2026-09-29T15:15:00Z","v":6281,"vw":86.318206},{"c":86.285,"h":86.45,"l":86.19,"n":137,"o":86.28,"t":"2026-09-29T15:30:00Z","v":3187,"vw":86.3288},{"c":85.985,"h":86.655,"l":85.985,"n":294,"o":86.57,"t":"2026-09-29T15:45:00Z","v":10999,"vw":86.192513},{"c":85.79,"h":86.09,"l":85.78,"n":369,"o":86.005,"t":"2026-09-29T16:00:00Z","v":27108,"vw":85.878328},{"c":86.02,"h":86.265,"l":85.93,"n":166,"o":85.93,"t":"2026-09-29T16:15:00Z","v":7230,"vw":86.07868},{"c":85.5525,"h":85.98,"l":85.46,"n":233,"o":85.98,"t":"2026-09-29T16:30:00Z","v":9927,"vw":85.621567},{"c":85.7325,"h":85.91,"l":85.46,"n":177,"o":85.46,"t":"2026-09-29T16:45:00Z","v":6479,"vw":85.654796},{"c":85.77,"h":85.84,"l":85.67,"n":191,"o":85.77,"t":"2026-09-29T17:00:00Z","v":7333,"vw":85.741516},{"c":85.94,"h":85.94,"l":85.79,"n":212,"o":85.84,"t":"2026-09-29T17:15:00Z","v":5429,"vw":85.866928},{"c":86.24,"h":86.24,"l":86.05,"n":239,"o":86.05,"t":"2026-09-29T17:30:00Z","v":7398,"vw":86.180901},{"c":86.385,"h":86.54,"l":86.21,"n":330,"o":86.28,"t":"2026-09-29T17:45:00Z","v":13781,"vw":86.384727},{"c":86.5,"h":86.94,"l":86.41,"n":463,"o":86.48,"t":"2026-09-29T18:00:00Z","v":17274,"vw":86.661339},{"c":86.495,"h":86.83,"l":86.495,"n":249,"o":86.64,"t":"2026-09-29T18:15:00Z","v":8062,"vw":86.678738},{"c":86.44,"h":86.68,"l":86.13,"n":417,"o":86.55,"t":"2026-09-29T18:30:00Z","v":11393,"vw":86.486298},{"c":86.82,"h":86.82,"l":86.41,"n":343,"o":86.47,"t":"2026-09-29T18:45:00Z","v":8887,"vw":86.532489},{"c":86.8075,"h":86.92,"l":86.75,"n":391,"o":86.82,"t":"2026-09-29T19:00:00Z","v":15088,"vw":86.830407},{"c":86.51,"h":86.84,"l":86.415,"n":500,"o":86.82,"t":"2026-09-29T19:15:00Z","v":16175,"vw":86.626011},{"c":86.6,"h":86.6,"l":86.37,"n":788,"o":86.51,"t":"2026-09-29T19:30:00Z","v":28640,"vw":86.448777},{"c":86.65,"h":86.77,"l":86.3,"n":1874,"o":86.6,"t":"2026-09-29T19:45:00Z","v":84685,"vw":86.52156},{"c":86.69,"h":86.75,"l":86.69,"n":32,"o":86.75,"t":"2026-09-29T20:00:00Z","v":93509,"vw":86.690069},{"c":86.86,"h":86.86,"l":86.86,"n":1,"o":86.86,"t":"2026-09-29T20:45:00Z","v":117,"vw":86.86},{"c":87.74,"h":87.9,"l":86,"n":107,"o":86,"t":"2026-09-30T13:00:00Z","v":3614,"vw":87.557591},{"c":87.35,"h":87.9,"l":87.2,"n":22,"o":87.9,"t":"2026-09-30T13:15:00Z","v":1511,"vw":87.644381},{"c":87.225,"h":87.495,"l":85.85,"n":195,"o":85.85,"t":"2026-09-30T13:30:00Z","v":7069,"vw":86.855136},{"c":86.59,"h":87.08,"l":86.1831,"n":83,"o":87.07,"t":"2026-09-30T13:45:00Z","v":2664,"vw":86.791055},{"c":86.505,"h":86.85,"l":86.37,"n":164,"o":86.44,"t":"2026-09-30T14:00:00Z","v":3870,"vw":86.532959},{"c":85.925,"h":86.81,"l":85.85,"n":493,"o":86.81,"t":"2026-09-30T14:15:00Z","v":13126,"vw":86.114079},{"c":86.245,"h":86.36,"l":85.925,"n":259,"o":85.925,"t":"2026-09-30T14:30:00Z","v":7470,"vw":86.22929},{"c":86.09,"h":86.635,"l":86.09,"n":262,"o":86.53,"t":"2026-09-30T14:45:00Z","v":5924,"vw":86.370177},{"c":86.14,"h":86.19,"l":85.85,"n":465,"o":86.04,"t":"2026-09-30T15:00:00Z","v":16820,"vw":85.921722},{"c":86.22,"h":86.37,"l":86.09,"n":197,"o":86.31,"t":"2026-09-30T15:15:00Z","v":3603,"vw":86.238313},{"c":85.87,"h":86.26,"l":85.87,"n":165,"o":86.235,"t":"2026-09-30T15:30:00Z","v":3471,"vw":86.122363},{"c":86.01,"h":86.02,"l":85.965,"n":180,"o":85.985,"t":"2026-09-30T15:45:00Z","v":4340,"vw":85.999563},{"c":86.065,"h":86.17,"l":85.98,"n":267,"o":86.02,"t":"2026-09-30T16:00:00Z","v":6377,"vw":86.066455},{"c":86,"h":86,"l":85.75,"n":391,"o":86,"t":"2026-09-30T16:15:00Z","v":11244,"vw":85.879948},{"c":86.03,"h":86.08,"l":85.9601,"n":243,"o":86,"t":"2026-09-30T16:30:00Z","v":7178,"vw":86.038947},{"c":85.97,"h":86.09,"l":85.86,"n":241,"o":85.93,"t":"2026-09-30T16:45:00Z","v":4454,"vw":85.969275},{"c":86.18,"h":86.18,"l":85.94,"n":264,"o":85.94,"t":"2026-09-30T17:00:00Z","v":5056,"vw":86.098305},{"c":85.93,"h":86.16,"l":85.925,"n":171,"o":86.12,"t":"2026-09-30T17:15:00Z","v":3694,"vw":86.116957},{"c":86.25,"h":86.28,"l":86.02,"n":324,"o":86.02,"t":"2026-09-30T17:30:00Z","v":7829,"vw":86.121405},{"c":85.91,"h":86.415,"l":85.87,"n":316,"o":86.32,"t":"2026-09-30T17:45:00Z","v":5831,"vw":86.120467},{"c":86.08,"h":86.12,"l":86.01,"n":140,"o":86.04,"t":"2026-09-30T18:00:00Z","v":2010,"vw":86.07375},{"c":86,"h":86.12,"l":85.93,"n":147,"o":86.09,"t":"2026-09-30T18:15:00Z","v":4142,"vw":86.023419},{"c":86.105,"h":86.13,"l":85.955,"n":234,"o":85.995,"t":"2026-09-30T18:30:00Z","v":5873,"vw":86.052452},{"c":86.085,"h":86.16,"l":86.055,"n":213,"o":86.15,"t":"2026-09-30T18:45:00Z","v":6049,"vw":86.115037},{"c":85.93,"h":86.08,"l":85.84,"n":358,"o":86.03,"t":"2026-09-30T19:00:00Z","v":8021,"vw":85.973369},{"c":86.13,"h":86.13,"l":86.0225,"n":338,"o":86.04,"t":"2026-09-30T19:15:00Z","v":8160,"vw":86.076142},{"c":86.01,"h":86.4,"l":85.99,"n":735,"o":86.095,"t":"2026-09-30T19:30:00Z","v":27334,"vw":86.143548},{"c":85.65,"h":86.13,"l":85.65,"n":1900,"o":86.02,"t":"2026-09-30T19:45:00Z","v":85805,"vw":85.829764},{"c":85.7,"h":85.73,"l":85.7,"n":36,"o":85.73,"t":"2026-09-30T20:00:00Z","v":130393,"vw":85.700156},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-10-01T08:15:00Z","v":100,"vw":85.01},{"c":85.4,"h":85.4,"l":85.4,"n":8,"o":85.4,"t":"2026-10-01T08:45:00Z","v":107,"vw":85.4},{"c":85.75,"h":85.75,"l":85.75,"n":6,"o":85.75,"t":"2026-10-01T12:15:00Z","v":1050,"vw":85.75},{"c":85.75,"h":86.1,"l":85.69,"n":27,"o":86,"t":"2026-10-01T13:00:00Z","v":1700,"vw":85.963781},{"c":83.92,"h":85.525,"l":83.43,"n":168,"o":84.62,"t":"2026-10-01T13:30:00Z","v":10554,"vw":84.542704},{"c":84.92,"h":84.99,"l":84.2125,"n":146,"o":84.215,"t":"2026-10-01T13:45:00Z","v":1950,"vw":84.70475},{"c":84.47,"h":84.86,"l":84.195,"n":179,"o":84.84,"t":"2026-10-01T14:00:00Z","v":3344,"vw":84.361622},{"c":84.48,"h":84.56,"l":84.28,"n":147,"o":84.56,"t":"2026-10-01T14:15:00Z","v":3064,"vw":84.417},{"c":84.92,"h":84.995,"l":84.19,"n":474,"o":84.19,"t":"2026-10-01T14:30:00Z","v":18289,"vw":84.741467},{"c":84.88,"h":85.02,"l":84.54,"n":245,"o":84.88,"t":"2026-10-01T14:45:00Z","v":7976,"vw":84.797401},{"c":84.735,"h":84.76,"l":84.61,"n":69,"o":84.7201,"t":"2026-10-01T15:00:00Z","v":1243,"vw":84.716183},{"c":84.6,"h":84.85,"l":84.48,"n":239,"o":84.85,"t":"2026-10-01T15:15:00Z","v":5845,"vw":84.71389},{"c":85.38,"h":85.64,"l":84.53,"n":364,"o":84.53,"t":"2026-10-01T15:30:00Z","v":22727,"vw":85.040576},{"c":85.915,"h":85.915,"l":85.39,"n":146,"o":85.51,"t":"2026-10-01T15:45:00Z","v":3728,"vw":85.575166},{"c":86.33,"h":86.33,"l":85.98,"n":199,"o":85.98,"t":"2026-10-01T16:00:00Z","v":4893,"vw":86.21135},{"c":86.34,"h":86.51,"l":86.22,"n":208,"o":86.35,"t":"2026-10-01T16:15:00Z","v":5673,"vw":86.4116},{"c":86.65,"h":86.87,"l":86.42,"n":286,"o":86.42,"t":"2026-10-01T16:30:00Z","v":8177,"vw":86.641428},{"c":87.56,"h":87.56,"l":86.635,"n":377,"o":86.64,"t":"2026-10-01T16:45:00Z","v":17287,"vw":87.204483},{"c":87.71,"h":87.71,"l":87.48,"n":220,"o":87.55,"t":"2026-10-01T17:00:00Z","v":6956,"vw":87.610083},{"c":87.65,"h":88.045,"l":87.53,"n":607,"o":87.57,"t":"2026-10-01T17:15:00Z","v":22262,"vw":87.786072},{"c":87.91,"h":88.378,"l":87.66,"n":449,"o":87.76,"t":"2026-10-01T17:30:00Z","v":14737,"vw":87.946854},{"c":86.95,"h":87.91,"l":86.95,"n":358,"o":87.91,"t":"2026-10-01T17:45:00Z","v":13962,"vw":87.505973},{"c":87.35,"h":87.37,"l":86.81,"n":585,"o":86.92,"t":"2026-10-01T18:00:00Z","v":28091,"vw":87.054246},{"c":87.625,"h":87.77,"l":87.4316,"n":279,"o":87.48,"t":"2026-10-01T18:15:00Z","v":11368,"vw":87.555415},{"c":87.8,"h":87.99,"l":87.63,"n":354,"o":87.7,"t":"2026-10-01T18:30:00Z","v":10566,"vw":87.818815},{"c":87.85,"h":87.85,"l":87.54,"n":227,"o":87.685,"t":"2026-10-01T18:45:00Z","v":5251,"vw":87.728337},{"c":87.61,"h":87.845,"l":87.61,"n":224,"o":87.845,"t":"2026-10-01T19:00:00Z","v":5335,"vw":87.730492},{"c":87.62,"h":87.765,"l":87.62,"n":324,"o":87.65,"t":"2026-10-01T19:15:00Z","v":8601,"vw":87.692533},{"c":87.315,"h":87.805,"l":87.2,"n":1494,"o":87.7,"t":"2026-10-01T19:30:00Z","v":68442,"vw":87.40655},{"c":87.49,"h":87.78,"l":87.199,"n":2182,"o":87.315,"t":"2026-10-01T19:45:00Z","v":103069,"vw":87.486943},{"c":87.48,"h":87.48,"l":87.48,"n":38,"o":87.48,"t":"2026-10-01T20:00:00Z","v":104331,"vw":87.48},{"c":89.055,"h":90.32,"l":89.055,"n":164,"o":89.57,"t":"2026-10-02T13:30:00Z","v":11800,"vw":89.496618},{"c":88.695,"h":89.37,"l":88.67,"n":203,"o":89.37,"t":"2026-10-02T13:45:00Z","v":4713,"vw":88.925712},{"c":89.115,"h":89.115,"l":88.335,"n":256,"o":88.68,"t":"2026-10-02T14:00:00Z","v":5832,"vw":88.77875},{"c":88.36,"h":89.01,"l":88.265,"n":434,"o":89.01,"t":"2026-10-02T14:15:00Z","v":15018,"vw":88.517944},{"c":88.645,"h":88.65,"l":88.11,"n":84,"o":88.215,"t":"2026-10-02T14:30:00Z","v":1373,"vw":88.44},{"c":88.32,"h":88.62,"l":88.32,"n":282,"o":88.515,"t":"2026-10-02T14:45:00Z","v":7049,"vw":88.408624},{"c":87.645,"h":88.31,"l":87.61,"n":518,"o":88.31,"t":"2026-10-02T15:00:00Z","v":14947,"vw":88.127467},{"c":87.71,"h":87.71,"l":87.145,"n":338,"o":87.48,"t":"2026-10-02T15:15:00Z","v":8736,"vw":87.43814},{"c":88.05,"h":88.14,"l":87.85,"n":150,"o":87.94,"t":"2026-10-02T15:30:00Z","v":4630,"vw":88.029949},{"c":88.205,"h":88.3,"l":88,"n":207,"o":88,"t":"2026-10-02T15:45:00Z","v":5325,"vw":88.154672},{"c":88.11,"h":88.215,"l":87.72,"n":179,"o":88.215,"t":"2026-10-02T16:00:00Z","v":4917,"vw":87.950759},{"c":87.8,"h":87.92,"l":87.73,"n":123,"o":87.8,"t":"2026-10-02T16:15:00Z","v":2675,"vw":87.793303},{"c":87.73,"h":87.76,"l":87.6,"n":170,"o":87.76,"t":"2026-10-02T16:30:00Z","v":3657,"vw":87.662778},{"c":87.73,"h":87.77,"l":87.6625,"n":61,"o":87.685,"t":"2026-10-02T16:45:00Z","v":1375,"vw":87.705833},{"c":87.84,"h":87.84,"l":87.6,"n":148,"o":87.75,"t":"2026-10-02T17:00:00Z","v":3681,"vw":87.774706},{"c":87.59,"h":87.93,"l":87.42,"n":393,"o":87.9,"t":"2026-10-02T17:15:00Z","v":16649,"vw":87.552887},{"c":87.965,"h":87.965,"l":87.67,"n":127,"o":87.67,"t":"2026-10-02T17:30:00Z","v":2625,"vw":87.864906},{"c":87.93,"h":87.965,"l":87.78,"n":86,"o":87.965,"t":"2026-10-02T17:45:00Z","v":2312,"vw":87.863862},{"c":87.77,"h":87.9499,"l":87.635,"n":184,"o":87.84,"t":"2026-10-02T18:00:00Z","v":6608,"vw":87.74211},{"c":87.81,"h":87.81,"l":87.66,"n":159,"o":87.66,"t":"2026-10-02T18:15:00Z","v":3220,"vw":87.724506},{"c":87.51,"h":87.82,"l":87.435,"n":323,"o":87.765,"t":"2026-10-02T18:30:00Z","v":9638,"vw":87.638737},{"c":87.64,"h":87.64,"l":87.355,"n":321,"o":87.44,"t":"2026-10-02T18:45:00Z","v":7941,"vw":87.448615},{"c":87.61,"h":87.7,"l":87.51,"n":280,"o":87.575,"t":"2026-10-02T19:00:00Z","v":8348,"vw":87.58677},{"c":87.75,"h":87.75,"l":87.505,"n":323,"o":87.58,"t":"2026-10-02T19:15:00Z","v":12274,"vw":87.639766},{"c":87.975,"h":88.02,"l":87.74,"n":513,"o":87.785,"t":"2026-10-02T19:30:00Z","v":15268,"vw":87.831394},{"c":88.03,"h":88.075,"l":87.735,"n":1720,"o":87.95,"t":"2026-10-02T19:45:00Z","v":77150,"vw":87.920404},{"c":88.1,"h":88.1,"l":88.1,"n":31,"o":88.1,"t":"2026-10-02T20:00:00Z","v":90366,"vw":88.1},{"c":87.395,"h":88.12,"l":87.395,"n":55,"o":87.53,"t":"2026-10-05T13:30:00Z","v":2774,"vw":87.715607},{"c":86.34,"h":86.965,"l":86.0201,"n":88,"o":86.2,"t":"2026-10-05T13:45:00Z","v":2336,"vw":86.409206},{"c":87.32,"h":87.335,"l":85.7857,"n":114,"o":85.7857,"t":"2026-10-05T14:00:00Z","v":3525,"vw":86.921232},{"c":86.965,"h":87.805,"l":86.965,"n":117,"o":87.37,"t":"2026-10-05T14:15:00Z","v":4377,"vw":87.270514},{"c":87.29,"h":87.54,"l":86.93,"n":218,"o":87.09,"t":"2026-10-05T14:30:00Z","v":10053,"vw":87.127852},{"c":87.205,"h":87.46,"l":87.2,"n":295,"o":87.38,"t":"2026-10-05T14:45:00Z","v":7874,"vw":87.306474},{"c":86.41,"h":87.15,"l":86.38,"n":563,"o":87.15,"t":"2026-10-05T15:00:00Z","v":27821,"vw":86.646911},{"c":86.065,"h":86.43,"l":85.845,"n":477,"o":86.43,"t":"2026-10-05T15:15:00Z","v":16508,"vw":86.031271},{"c":86.075,"h":86.34,"l":85.835,"n":262,"o":86.075,"t":"2026-10-05T15:30:00Z","v":16090,"vw":85.883519},{"c":86.15,"h":86.21,"l":86.09,"n":172,"o":86.1,"t":"2026-10-05T15:45:00Z","v":3662,"vw":86.122112},{"c":85.965,"h":86.06,"l":85.88,"n":98,"o":85.88,"t":"2026-10-05T16:00:00Z","v":1658,"vw":85.969501},{"c":86.17,"h":86.19,"l":86.08,"n":227,"o":86.08,"t":"2026-10-05T16:15:00Z","v":6563,"vw":86.165405},{"c":86.325,"h":86.45,"l":86.1625,"n":123,"o":86.185,"t":"2026-10-05T16:30:00Z","v":6811,"vw":86.324942},{"c":86.17,"h":86.32,"l":86.17,"n":97,"o":86.18,"t":"2026-10-05T16:45:00Z","v":2229,"vw":86.28502},{"c":86.205,"h":86.3,"l":86.125,"n":183,"o":86.3,"t":"2026-10-05T17:00:00Z","v":5753,"vw":86.171312},{"c":86.21,"h":86.225,"l":85.97,"n":316,"o":86.185,"t":"2026-10-05T17:15:00Z","v":11310,"vw":86.087521},{"c":86.4,"h":86.565,"l":86.21,"n":263,"o":86.21,"t":"2026-10-05T17:30:00Z","v":8272,"vw":86.382435},{"c":86.275,"h":86.595,"l":86.2675,"n":227,"o":86.595,"t":"2026-10-05T17:45:00Z","v":5322,"vw":86.392269},{"c":86.39,"h":86.39,"l":86.04,"n":276,"o":86.27,"t":"2026-10-05T18:00:00Z","v":5748,"vw":86.228387},{"c":86.38,"h":86.395,"l":86.28,"n":173,"o":86.375,"t":"2026-10-05T18:15:00Z","v":4645,"vw":86.336946},{"c":86.12,"h":86.4,"l":86.11,"n":330,"o":86.37,"t":"2026-10-05T18:30:00Z","v":8954,"vw":86.277754},{"c":86.1601,"h":86.24,"l":86.12,"n":236,"o":86.19,"t":"2026-10-05T18:45:00Z","v":5213,"vw":86.18142},{"c":86.525,"h":86.68,"l":86.23,"n":516,"o":86.29,"t":"2026-10-05T19:00:00Z","v":24134,"vw":86.527273},{"c":86.73,"h":86.74,"l":86.58,"n":397,"o":86.63,"t":"2026-10-05T19:15:00Z","v":9159,"vw":86.65712},{"c":86.87,"h":87.055,"l":86.63,"n":697,"o":86.67,"t":"2026-10-05T19:30:00Z","v":20986,"vw":86.812454},{"c":85.8,"h":87.175,"l":85.77,"n":3092,"o":86.84,"t":"2026-10-05T19:45:00Z","v":171468,"vw":86.188935},{"c":85.76,"h":85.84,"l":85.76,"n":47,"o":85.83,"t":"2026-10-05T20:00:00Z","v":210368,"vw":85.760118},{"c":86.04,"h":86.04,"l":85.9,"n":31,"o":85.9,"t":"2026-10-06T13:30:00Z","v":2887,"vw":85.915795},{"c":85.64,"h":86.18,"l":85.59,"n":61,"o":86.04,"t":"2026-10-06T13:45:00Z","v":2539,"vw":85.872419},{"c":86,"h":86.15,"l":85.58,"n":171,"o":85.58,"t":"2026-10-06T14:00:00Z","v":12506,"vw":85.912975},{"c":85.435,"h":85.79,"l":85.385,"n":168,"o":85.79,"t":"2026-10-06T14:15:00Z","v":7683,"vw":85.592398},{"c":85.11,"h":85.62,"l":85.11,"n":109,"o":85.62,"t":"2026-10-06T14:30:00Z","v":2660,"vw":85.412606},{"c":85.12,"h":85.248,"l":84.89,"n":105,"o":85.248,"t":"2026-10-06T14:45:00Z","v":1872,"vw":85.130097},{"c":86.005,"h":86.04,"l":85.2,"n":268,"o":85.2,"t":"2026-10-06T15:00:00Z","v":9254,"vw":85.670949},{"c":85.965,"h":86.16,"l":85.965,"n":273,"o":86,"t":"2026-10-06T15:15:00Z","v":13419,"vw":86.018098},{"c":86,"h":86.06,"l":85.82,"n":251,"o":86.04,"t":"2026-10-06T15:30:00Z","v":4108,"vw":85.949333},{"c":86.23,"h":86.23,"l":85.965,"n":189,"o":86.05,"t":"2026-10-06T15:45:00Z","v":4830,"vw":86.0706},{"c":86.14,"h":86.24,"l":86.14,"n":79,"o":86.23,"t":"2026-10-06T16:00:00Z","v":1865,"vw":86.199537},{"c":86.13,"h":86.24,"l":86.12,"n":97,"o":86.12,"t":"2026-10-06T16:15:00Z","v":1811,"vw":86.176199},{"c":86.07,"h":86.2,"l":86.055,"n":120,"o":86.19,"t":"2026-10-06T16:30:00Z","v":2329,"vw":86.106503},{"c":85.955,"h":86.18,"l":85.955,"n":129,"o":86.12,"t":"2026-10-06T16:45:00Z","v":3889,"vw":86.06527},{"c":85.83,"h":86.06,"l":85.8,"n":173,"o":85.98,"t":"2026-10-06T17:00:00Z","v":3583,"vw":85.91584},{"c":85.585,"h":85.745,"l":85.55,"n":217,"o":85.58,"t":"2026-10-06T17:15:00Z","v":18567,"vw":85.593842},{"c":85.64,"h":85.74,"l":85.54,"n":195,"o":85.585,"t":"2026-10-06T17:30:00Z","v":5731,"vw":85.613393},{"c":85.835,"h":85.98,"l":85.69,"n":104,"o":85.69,"t":"2026-10-06T17:45:00Z","v":2451,"vw":85.865555},{"c":86,"h":86.03,"l":85.89,"n":248,"o":85.96,"t":"2026-10-06T18:00:00Z","v":6348,"vw":85.95053},{"c":85.895,"h":85.995,"l":85.84,"n":215,"o":85.995,"t":"2026-10-06T18:15:00Z","v":4996,"vw":85.908476},{"c":85.97,"h":86.03,"l":85.83,"n":305,"o":85.895,"t":"2026-10-06T18:30:00Z","v":6768,"vw":85.948315},{"c":86.24,"h":86.24,"l":86.04,"n":336,"o":86.04,"t":"2026-10-06T18:45:00Z","v":11100,"vw":86.157342},{"c":86.13,"h":86.235,"l":86.13,"n":206,"o":86.235,"t":"2026-10-06T19:00:00Z","v":4884,"vw":86.184224},{"c":85.71,"h":86.145,"l":85.71,"n":355,"o":86.14,"t":"2026-10-06T19:15:00Z","v":7108,"vw":85.958832},{"c":85.62,"h":85.715,"l":85.575,"n":521,"o":85.7,"t":"2026-10-06T19:30:00Z","v":12201,"vw":85.644376},{"c":85.93,"h":85.94,"l":85.38,"n":2228,"o":85.595,"t":"2026-10-06T19:45:00Z","v":82718,"vw":85.68564},{"c":85.89,"h":85.89,"l":85.89,"n":45,"o":85.89,"t":"2026-10-06T20:00:00Z","v":182248,"vw":85.89},{"c":83.54,"h":84.465,"l":83.535,"n":131,"o":84.2,"t":"2026-10-07T13:30:00Z","v":6278,"vw":84.083649},{"c":83.65,"h":83.65,"l":83.33,"n":76,"o":83.34,"t":"2026-10-07T13:45:00Z","v":1803,"vw":83.426818},{"c":81.995,"h":83.3375,"l":81.98,"n":518,"o":83.335,"t":"2026-10-07T14:00:00Z","v":41020,"vw":82.65416},{"c":81.73,"h":81.995,"l":80.6601,"n":871,"o":81.99,"t":"2026-10-07T14:15:00Z","v":73727,"vw":81.265401},{"c":81.555,"h":81.9,"l":81.445,"n":274,"o":81.62,"t":"2026-10-07T14:30:00Z","v":22191,"vw":81.664203},{"c":81.29,"h":81.555,"l":81.01,"n":270,"o":81.555,"t":"2026-10-07T14:45:00Z","v":11924,"vw":81.255768},{"c":80.97,"h":81.38,"l":80.91,"n":439,"o":81.38,"t":"2026-10-07T15:00:00Z","v":20567,"vw":81.067086},{"c":80.905,"h":80.975,"l":80.58,"n":325,"o":80.975,"t":"2026-10-07T15:15:00Z","v":11269,"vw":80.730845},{"c":80.69,"h":81,"l":80.68,"n":279,"o":80.85,"t":"2026-10-07T15:30:00Z","v":10210,"vw":80.827995},{"c":80.815,"h":80.975,"l":80.35,"n":367,"o":80.8,"t":"2026-10-07T15:45:00Z","v":16879,"vw":80.618764},{"c":80.33,"h":80.82,"l":80.33,"n":311,"o":80.82,"t":"2026-10-07T16:00:00Z","v":14996,"vw":80.569231},{"c":80.87,"h":80.87,"l":80.28,"n":442,"o":80.435,"t":"2026-10-07T16:15:00Z","v":18735,"vw":80.468953},{"c":80.66,"h":80.965,"l":80.58,"n":560,"o":80.785,"t":"2026-10-07T16:30:00Z","v":37283,"vw":80.770636},{"c":79.73,"h":80.82,"l":79.73,"n":509,"o":80.66,"t":"2026-10-07T16:45:00Z","v":22395,"vw":80.293254},{"c":79.71,"h":79.92,"l":79.5,"n":291,"o":79.8,"t":"2026-10-07T17:00:00Z","v":15223,"vw":79.602323},{"c":79.55,"h":79.82,"l":79.43,"n":410,"o":79.745,"t":"2026-10-07T17:15:00Z","v":19280,"vw":79.585914},{"c":79.68,"h":79.7425,"l":79.445,"n":438,"o":79.5,"t":"2026-10-07T17:30:00Z","v":18549,"vw":79.617044},{"c":80.055,"h":80.32,"l":79.68,"n":557,"o":79.68,"t":"2026-10-07T17:45:00Z","v":32880,"vw":80.076908},{"c":79.95,"h":80.12,"l":79.85,"n":494,"o":80.05,"t":"2026-10-07T18:00:00Z","v":32901,"vw":80.025454},{"c":80.51,"h":80.525,"l":79.835,"n":435,"o":80.06,"t":"2026-10-07T18:15:00Z","v":18067,"vw":80.107725},{"c":80.37,"h":80.52,"l":80.29,"n":258,"o":80.52,"t":"2026-10-07T18:30:00Z","v":8104,"vw":80.411781},{"c":80.44,"h":80.55,"l":80.29,"n":237,"o":80.37,"t":"2026-10-07T18:45:00Z","v":6385,"vw":80.445752},{"c":80.885,"h":80.9175,"l":80.33,"n":488,"o":80.46,"t":"2026-10-07T19:00:00Z","v":16846,"vw":80.606386},{"c":80.99,"h":80.99,"l":80.38,"n":607,"o":80.78,"t":"2026-10-07T19:15:00Z","v":21447,"vw":80.698264},{"c":81.025,"h":81.11,"l":80.88,"n":750,"o":81.01,"t":"2026-10-07T19:30:00Z","v":24133,"vw":80.976082},{"c":81.03,"h":81.04,"l":80.54,"n":2632,"o":81.02,"t":"2026-10-07T19:45:00Z","v":137580,"vw":80.823964},{"c":81.03,"h":81.03,"l":81.03,"n":55,"o":81.03,"t":"2026-10-07T20:00:00Z","v":115261,"vw":81.03},{"c":79.795,"h":81.16,"l":79.06,"n":239,"o":80.23,"t":"2026-10-08T13:30:00Z","v":8374,"vw":79.920588},{"c":80.13,"h":80.32,"l":79.6,"n":139,"o":79.85,"t":"2026-10-08T13:45:00Z","v":6365,"vw":80.175012},{"c":80.09,"h":80.61,"l":80.09,"n":126,"o":80.13,"t":"2026-10-08T14:00:00Z","v":11223,"vw":80.164687},{"c":80.405,"h":80.61,"l":80.08,"n":113,"o":80.295,"t":"2026-10-08T14:15:00Z","v":4401,"vw":80.295477},{"c":80.69,"h":80.92,"l":80.41,"n":122,"o":80.41,"t":"2026-10-08T14:30:00Z","v":3717,"vw":80.677325},{"c":80.25,"h":80.88,"l":80.25,"n":152,"o":80.695,"t":"2026-10-08T14:45:00Z","v":5741,"vw":80.639757},{"c":79.775,"h":80.28,"l":79.775,"n":322,"o":80.24,"t":"2026-10-08T15:00:00Z","v":11210,"vw":80.118631},{"c":79.715,"h":79.74,"l":79.38,"n":283,"o":79.66,"t":"2026-10-08T15:15:00Z","v":8384,"vw":79.610345},{"c":79.955,"h":80.01,"l":79.56,"n":231,"o":79.63,"t":"2026-10-08T15:30:00Z","v":7814,"vw":79.792387},{"c":79.985,"h":80.2,"l":79.91,"n":279,"o":80.07,"t":"2026-10-08T15:45:00Z","v":8844,"vw":80.054433},{"c":80.095,"h":80.135,"l":79.92,"n":163,"o":79.985,"t":"2026-10-08T16:00:00Z","v":4413,"vw":80.024512},{"c":80.465,"h":80.95,"l":80.03,"n":390,"o":80.1,"t":"2026-10-08T16:15:00Z","v":14154,"vw":80.473281},{"c":80.56,"h":80.79,"l":80.13,"n":216,"o":80.41,"t":"2026-10-08T16:30:00Z","v":6466,"vw":80.469972},{"c":80.99,"h":81.015,"l":80.32,"n":290,"o":80.53,"t":"2026-10-08T16:45:00Z","v":7875,"vw":80.629076},{"c":81.185,"h":81.46,"l":80.49,"n":316,"o":80.85,"t":"2026-10-08T17:00:00Z","v":11926,"vw":81.113911},{"c":81.67,"h":81.77,"l":81.0725,"n":339,"o":81.285,"t":"2026-10-08T17:15:00Z","v":10646,"vw":81.53163},{"c":81.41,"h":81.87,"l":81.13,"n":542,"o":81.755,"t":"2026-10-08T17:30:00Z","v":28199,"vw":81.31259},{"c":81,"h":81.53,"l":80.82,"n":369,"o":81.42,"t":"2026-10-08T17:45:00Z","v":15090,"vw":81.068049},{"c":81,"h":81.09,"l":80.84,"n":405,"o":81.01,"t":"2026-10-08T18:00:00Z","v":13131,"vw":81.003347},{"c":80.94,"h":80.97,"l":80.6,"n":317,"o":80.96,"t":"2026-10-08T18:15:00Z","v":11266,"vw":80.839827},{"c":80.68,"h":80.93,"l":80.68,"n":240,"o":80.93,"t":"2026-10-08T18:30:00Z","v":8070,"vw":80.818202},{"c":80.94,"h":81.17,"l":80.81,"n":468,"o":80.82,"t":"2026-10-08T18:45:00Z","v":19931,"vw":81.010254},{"c":81.245,"h":81.33,"l":80.89,"n":417,"o":80.89,"t":"2026-10-08T19:00:00Z","v":12147,"vw":81.089327},{"c":81.31,"h":81.49,"l":81.19,"n":736,"o":81.205,"t":"2026-10-08T19:15:00Z","v":18609,"vw":81.314537},{"c":81.07,"h":81.53,"l":80.97,"n":1025,"o":81.305,"t":"2026-10-08T19:30:00Z","v":39200,"vw":81.165134},{"c":81.495,"h":81.6,"l":80.95,"n":2689,"o":81.06,"t":"2026-10-08T19:45:00Z","v":119589,"vw":81.211201},{"c":81.47,"h":81.54,"l":81.47,"n":19,"o":81.54,"t":"2026-10-08T20:00:00Z","v":135759,"vw":81.470296},{"c":81.055,"h":81.37,"l":80.57,"n":60,"o":80.57,"t":"2026-10-09T13:30:00Z","v":4091,"vw":80.843911},{"c":81,"h":81.12,"l":80.93,"n":43,"o":81.045,"t":"2026-10-09T13:45:00Z","v":22083,"vw":80.939265},{"c":80.605,"h":81.547,"l":80.605,"n":64,"o":81.547,"t":"2026-10-09T14:00:00Z","v":2535,"vw":80.961794},{"c":80.8199,"h":80.8199,"l":80.36,"n":102,"o":80.47,"t":"2026-10-09T14:15:00Z","v":2777,"vw":80.624945},{"c":80.1,"h":80.63,"l":79.88,"n":363,"o":80.63,"t":"2026-10-09T14:30:00Z","v":17732,"vw":80.222129},{"c":80.3,"h":80.485,"l":80.03,"n":722,"o":80.11,"t":"2026-10-09T14:45:00Z","v":33956,"vw":80.126334},{"c":80.485,"h":80.61,"l":80.19,"n":112,"o":80.355,"t":"2026-10-09T15:00:00Z","v":2278,"vw":80.393032},{"c":80.09,"h":80.5025,"l":79.935,"n":158,"o":80.5025,"t":"2026-10-09T15:15:00Z","v":3663,"vw":80.170051},{"c":80.22,"h":80.35,"l":80.085,"n":101,"o":80.085,"t":"2026-10-09T15:30:00Z","v":3311,"vw":80.179277},{"c":80.32,"h":80.3699,"l":80.165,"n":76,"o":80.165,"t":"2026-10-09T15:45:00Z","v":3947,"vw":80.236298},{"c":80.445,"h":80.58,"l":80.27,"n":118,"o":80.39,"t":"2026-10-09T16:00:00Z","v":3679,"vw":80.409423},{"c":80.385,"h":80.52,"l":80.3,"n":147,"o":80.4601,"t":"2026-10-09T16:15:00Z","v":6425,"vw":80.395828},{"c":80.23,"h":80.42,"l":80.23,"n":24,"o":80.41,"t":"2026-10-09T16:30:00Z","v":710,"vw":80.383333},{"c":80.21,"h":80.35,"l":80.21,"n":141,"o":80.35,"t":"2026-10-09T16:45:00Z","v":2694,"vw":80.275749},{"c":80.27,"h":80.36,"l":80.2225,"n":67,"o":80.27,"t":"2026-10-09T17:00:00Z","v":1426,"vw":80.281921},{"c":80.075,"h":80.28,"l":80.075,"n":145,"o":80.28,"t":"2026-10-09T17:15:00Z","v":3682,"vw":80.186617},{"c":80.185,"h":80.185,"l":80.085,"n":126,"o":80.085,"t":"2026-10-09T17:30:00Z","v":5408,"vw":80.167305},{"c":80.28,"h":80.28,"l":80.06,"n":236,"o":80.185,"t":"2026-10-09T17:45:00Z","v":18263,"vw":80.147575},{"c":80.02,"h":80.25,"l":80.02,"n":245,"o":80.215,"t":"2026-10-09T18:00:00Z","v":6916,"vw":80.11254},{"c":79.94,"h":80.02,"l":79.94,"n":111,"o":80.02,"t":"2026-10-09T18:15:00Z","v":2134,"vw":79.977924},{"c":79.77,"h":79.98,"l":79.7,"n":425,"o":79.93,"t":"2026-10-09T18:30:00Z","v":31957,"vw":79.746064},{"c":79.91,"h":79.94,"l":79.67,"n":625,"o":79.77,"t":"2026-10-09T18:45:00Z","v":20253,"vw":79.838182},{"c":79.775,"h":79.93,"l":79.66,"n":600,"o":79.895,"t":"2026-10-09T19:00:00Z","v":17968,"vw":79.79607},{"c":79.63,"h":79.79,"l":79.57,"n":505,"o":79.79,"t":"2026-10-09T19:15:00Z","v":11496,"vw":79.648162},{"c":79.865,"h":80.03,"l":79.575,"n":1029,"o":79.575,"t":"2026-10-09T19:30:00Z","v":39094,"vw":79.747031},{"c":79.61,"h":80.05,"l":79.59,"n":2068,"o":79.9,"t":"2026-10-09T19:45:00Z","v":104866,"vw":79.871706},{"c":79.63,"h":79.63,"l":79.63,"n":33,"o":79.63,"t":"2026-10-09T20:00:00Z","v":82029,"vw":79.63},{"c":78.71,"h":80.16,"l":78.38,"n":175,"o":79.01,"t":"2026-10-12T13:30:00Z","v":7875,"vw":79.043792},{"c":78.51,"h":78.695,"l":78.425,"n":102,"o":78.695,"t":"2026-10-12T13:45:00Z","v":3779,"vw":78.661822},{"c":78.85,"h":79,"l":78.6,"n":156,"o":78.6,"t":"2026-10-12T14:00:00Z","v":10702,"vw":78.860538},{"c":79.49,"h":79.49,"l":78.8201,"n":356,"o":78.97,"t":"2026-10-12T14:15:00Z","v":29177,"vw":79.04934},{"c":79.82,"h":79.86,"l":79.64,"n":64,"o":79.86,"t":"2026-10-12T14:30:00Z","v":2101,"vw":79.78},{"c":80.11,"h":80.11,"l":79.63,"n":211,"o":79.75,"t":"2026-10-12T14:45:00Z","v":19905,"vw":80.031693},{"c":79.655,"h":80.08,"l":79.61,"n":197,"o":80.08,"t":"2026-10-12T15:00:00Z","v":6508,"vw":79.745312},{"c":79.57,"h":79.6972,"l":79.53,"n":61,"o":79.56,"t":"2026-10-12T15:15:00Z","v":1535,"vw":79.615434},{"c":79.935,"h":80.0856,"l":79.625,"n":196,"o":79.625,"t":"2026-10-12T15:30:00Z","v":4875,"vw":79.855043},{"c":79.73,"h":79.86,"l":79.73,"n":105,"o":79.86,"t":"2026-10-12T15:45:00Z","v":2143,"vw":79.809167},{"c":79.63,"h":79.68,"l":79.6,"n":52,"o":79.61,"t":"2026-10-12T16:00:00Z","v":1365,"vw":79.638571},{"c":79.475,"h":79.55,"l":79.475,"n":61,"o":79.55,"t":"2026-10-12T16:15:00Z","v":1925,"vw":79.521964},{"c":79.56,"h":79.58,"l":79.41,"n":106,"o":79.41,"t":"2026-10-12T16:30:00Z","v":2654,"vw":79.503786},{"c":79.555,"h":79.62,"l":79.55,"n":77,"o":79.55,"t":"2026-10-12T16:45:00Z","v":2056,"vw":79.578984},{"c":79.47,"h":79.76,"l":79.47,"n":210,"o":79.555,"t":"2026-10-12T17:00:00Z","v":6029,"vw":79.5927},{"c":79.355,"h":79.54,"l":79.225,"n":222,"o":79.475,"t":"2026-10-12T17:15:00Z","v":8486,"vw":79.346574},{"c":79.29,"h":79.41,"l":79.28,"n":108,"o":79.36,"t":"2026-10-12T17:30:00Z","v":4053,"vw":79.365025},{"c":79.03,"h":79.315,"l":79.03,"n":231,"o":79.29,"t":"2026-10-12T17:45:00Z","v":6801,"vw":79.227895},{"c":78.71,"h":79.1,"l":78.68,"n":247,"o":79.08,"t":"2026-10-12T18:00:00Z","v":7791,"vw":78.915628},{"c":78.85,"h":78.9,"l":78.71,"n":193,"o":78.71,"t":"2026-10-12T18:15:00Z","v":6688,"vw":78.817487},{"c":78.81,"h":78.955,"l":78.81,"n":355,"o":78.85,"t":"2026-10-12T18:30:00Z","v":12897,"vw":78.894165},{"c":78.66,"h":78.86,"l":78.59,"n":444,"o":78.86,"t":"2026-10-12T18:45:00Z","v":9749,"vw":78.680714},{"c":78.46,"h":78.66,"l":78.33,"n":665,"o":78.59,"t":"2026-10-12T19:00:00Z","v":19903,"vw":78.508014},{"c":78.61,"h":78.67,"l":78.37,"n":474,"o":78.435,"t":"2026-10-12T19:15:00Z","v":22306,"vw":78.451318},{"c":78.54,"h":78.67,"l":78.48,"n":679,"o":78.61,"t":"2026-10-12T19:30:00Z","v":20636,"vw":78.542848},{"c":78.52,"h":78.88,"l":78.3599,"n":1910,"o":78.49,"t":"2026-10-12T19:45:00Z","v":82197,"vw":78.511991},{"c":79.0803,"h":79.0803,"l":78.52,"n":34,"o":78.52,"t":"2026-10-12T20:00:00Z","v":82944,"vw":78.520695},{"c":78.97,"h":79.865,"l":78.97,"n":149,"o":79.65,"t":"2026-10-13T13:30:00Z","v":8354,"vw":79.503327},{"c":78.31,"h":79.45,"l":78.31,"n":94,"o":79.43,"t":"2026-10-13T13:45:00Z","v":3508,"vw":79.170336},{"c":78.83,"h":78.8427,"l":78.31,"n":194,"o":78.31,"t":"2026-10-13T14:00:00Z","v":6884,"vw":78.712951},{"c":78.7,"h":78.79,"l":78.595,"n":200,"o":78.69,"t":"2026-10-13T14:15:00Z","v":4680,"vw":78.643518},{"c":78.42,"h":78.74,"l":78.42,"n":174,"o":78.69,"t":"2026-10-13T14:30:00Z","v":5639,"vw":78.550705},{"c":78.58,"h":78.58,"l":78.275,"n":245,"o":78.4,"t":"2026-10-13T14:45:00Z","v":9224,"vw":78.372586},{"c":78.65,"h":78.8,"l":78.505,"n":301,"o":78.6,"t":"2026-10-13T15:00:00Z","v":6358,"vw":78.59993},{"c":78.47,"h":78.63,"l":78.39,"n":332,"o":78.575,"t":"2026-10-13T15:15:00Z","v":9840,"vw":78.488561},{"c":78.07,"h":78.49,"l":78.07,"n":328,"o":78.49,"t":"2026-10-13T15:30:00Z","v":8344,"vw":78.263695},{"c":78.11,"h":78.145,"l":77.975,"n":199,"o":78.075,"t":"2026-10-13T15:45:00Z","v":5887,"vw":78.094731},{"c":78.01,"h":78.035,"l":77.82,"n":262,"o":78.01,"t":"2026-10-13T16:00:00Z","v":6476,"vw":77.949428},{"c":78.31,"h":78.33,"l":78.055,"n":233,"o":78.075,"t":"2026-10-13T16:15:00Z","v":7058,"vw":78.166358},{"c":78.45,"h":78.505,"l":78.29,"n":232,"o":78.325,"t":"2026-10-13T16:30:00Z","v":6090,"vw":78.39527},{"c":78.3501,"h":78.54,"l":78.33,"n":348,"o":78.465,"t":"2026-10-13T16:45:00Z","v":9704,"vw":78.424358},{"c":78.55,"h":78.55,"l":78.27,"n":221,"o":78.34,"t":"2026-10-13T17:00:00Z","v":4865,"vw":78.415863},{"c":78.75,"h":78.75,"l":78.55,"n":214,"o":78.55,"t":"2026-10-13T17:15:00Z","v":3527,"vw":78.68636},{"c":78.575,"h":78.83,"l":78.54,"n":275,"o":78.76,"t":"2026-10-13T17:30:00Z","v":6831,"vw":78.64085},{"c":78.465,"h":78.59,"l":78.36,"n":302,"o":78.5625,"t":"2026-10-13T17:45:00Z","v":5570,"vw":78.478714},{"c":78.76,"h":78.8,"l":78.4,"n":415,"o":78.42,"t":"2026-10-13T18:00:00Z","v":10340,"vw":78.614226},{"c":78.96,"h":78.9725,"l":78.73,"n":367,"o":78.74,"t":"2026-10-13T18:15:00Z","v":8906,"vw":78.880501},{"c":78.9,"h":78.96,"l":78.8,"n":187,"o":78.8,"t":"2026-10-13T18:30:00Z","v":3143,"vw":78.882537},{"c":78.955,"h":78.96,"l":78.84,"n":297,"o":78.92,"t":"2026-10-13T18:45:00Z","v":6384,"vw":78.910378},{"c":78.95,"h":79.08,"l":78.88,"n":586,"o":78.965,"t":"2026-10-13T19:00:00Z","v":18166,"vw":78.982849},{"c":78.96,"h":79.02,"l":78.86,"n":709,"o":78.94,"t":"2026-10-13T19:15:00Z","v":11428,"vw":78.94735},{"c":78.785,"h":78.96,"l":78.72,"n":841,"o":78.96,"t":"2026-10-13T19:30:00Z","v":26262,"vw":78.807071},{"c":78.41,"h":78.785,"l":78.31,"n":2208,"o":78.785,"t":"2026-10-13T19:45:00Z","v":92582,"vw":78.518792},{"c":78.41,"h":78.41,"l":78.41,"n":49,"o":78.41,"t":"2026-10-13T20:00:00Z","v":83823,"vw":78.41},{"c":76.465,"h":76.855,"l":76.28,"n":83,"o":76.5,"t":"2026-10-14T13:30:00Z","v":5493,"vw":76.535796},{"c":75.8777,"h":76.12,"l":75.73,"n":381,"o":76.09,"t":"2026-10-14T13:45:00Z","v":23067,"vw":75.870072},{"c":75.82,"h":75.96,"l":75.53,"n":481,"o":75.82,"t":"2026-10-14T14:00:00Z","v":24286,"vw":75.7428},{"c":75.77,"h":75.935,"l":75.6901,"n":57,"o":75.75,"t":"2026-10-14T14:15:00Z","v":1035,"vw":75.777227},{"c":76.195,"h":76.29,"l":75.98,"n":333,"o":75.985,"t":"2026-10-14T14:30:00Z","v":8176,"vw":76.092795},{"c":75.7,"h":76.27,"l":75.65,"n":326,"o":76.27,"t":"2026-10-14T14:45:00Z","v":15009,"vw":76.071049},{"c":75.75,"h":75.855,"l":75.59,"n":276,"o":75.7,"t":"2026-10-14T15:00:00Z","v":7441,"vw":75.741379},{"c":75.73,"h":75.91,"l":75.69,"n":383,"o":75.75,"t":"2026-10-14T15:15:00Z","v":13433,"vw":75.77819},{"c":75.52,"h":75.71,"l":75.52,"n":254,"o":75.7,"t":"2026-10-14T15:30:00Z","v":7089,"vw":75.640835},{"c":75.605,"h":75.72,"l":75.5,"n":247,"o":75.5,"t":"2026-10-14T15:45:00Z","v":10259,"vw":75.595246},{"c":75.63,"h":75.77,"l":75.5,"n":330,"o":75.58,"t":"2026-10-14T16:00:00Z","v":7804,"vw":75.614552},{"c":75.58,"h":75.8,"l":75.55,"n":182,"o":75.8,"t":"2026-10-14T16:15:00Z","v":4482,"vw":75.661792},{"c":75.52,"h":75.7,"l":75.52,"n":286,"o":75.68,"t":"2026-10-14T16:30:00Z","v":9702,"vw":75.62004},{"c":75.13,"h":75.52,"l":75.04,"n":315,"o":75.52,"t":"2026-10-14T16:45:00Z","v":7627,"vw":75.22519},{"c":75.46,"h":75.46,"l":75.13,"n":285,"o":75.175,"t":"2026-10-14T17:00:00Z","v":10761,"vw":75.256059},{"c":75.35,"h":75.475,"l":75.3,"n":293,"o":75.475,"t":"2026-10-14T17:15:00Z","v":8678,"vw":75.385589},{"c":75.51,"h":75.59,"l":75.28,"n":483,"o":75.31,"t":"2026-10-14T17:30:00Z","v":14034,"vw":75.390525},{"c":75.55,"h":75.64,"l":75.46,"n":346,"o":75.47,"t":"2026-10-14T17:45:00Z","v":8847,"vw":75.536943},{"c":75.68,"h":75.82,"l":75.595,"n":306,"o":75.595,"t":"2026-10-14T18:00:00Z","v":7135,"vw":75.713809},{"c":75.92,"h":76.02,"l":75.69,"n":387,"o":75.74,"t":"2026-10-14T18:15:00Z","v":16023,"vw":75.799532},{"c":75.34,"h":75.89,"l":75.34,"n":628,"o":75.83,"t":"2026-10-14T18:30:00Z","v":17036,"vw":75.660354},{"c":75.4505,"h":75.51,"l":75.27,"n":1500,"o":75.32,"t":"2026-10-14T18:45:00Z","v":91184,"vw":75.436342},{"c":75.75,"h":75.79,"l":75.41,"n":1032,"o":75.495,"t":"2026-10-14T19:00:00Z","v":45247,"vw":75.524215},{"c":75.765,"h":75.79,"l":75.68,"n":433,"o":75.75,"t":"2026-10-14T19:15:00Z","v":8054,"vw":75.729364},{"c":75.925,"h":76.075,"l":75.61,"n":937,"o":75.61,"t":"2026-10-14T19:30:00Z","v":21501,"vw":75.883403},{"c":75.8,"h":75.965,"l":75.4,"n":2371,"o":75.89,"t":"2026-10-14T19:45:00Z","v":86380,"vw":75.657327},{"c":75.9,"h":75.9,"l":75.8,"n":23,"o":75.8,"t":"2026-10-14T20:00:00Z","v":112462,"vw":75.899904},{"c":76.36,"h":76.36,"l":76.36,"n":4,"o":76.36,"t":"2026-10-15T08:00:00Z","v":223,"vw":76.36},{"c":76.66,"h":76.66,"l":76.61,"n":47,"o":76.61,"t":"2026-10-15T09:30:00Z","v":495,"vw":76.644925},{"c":78.01,"h":78.74,"l":77.05,"n":408,"o":77.05,"t":"2026-10-15T13:30:00Z","v":43212,"vw":77.760404},{"c":78.66,"h":79.005,"l":78.065,"n":539,"o":78.075,"t":"2026-10-15T13:45:00Z","v":27942,"vw":78.482272},{"c":80.18,"h":80.4758,"l":78.525,"n":1163,"o":78.63,"t":"2026-10-15T14:00:00Z","v":122023,"vw":79.063209},{"c":79.875,"h":80.58,"l":79.875,"n":699,"o":80.23,"t":"2026-10-15T14:15:00Z","v":42377,"vw":80.119742},{"c":79.74,"h":80.375,"l":79.65,"n":379,"o":79.9,"t":"2026-10-15T14:30:00Z","v":9516,"vw":80.084704},{"c":79.22,"h":79.57,"l":79.0801,"n":292,"o":79.53,"t":"2026-10-15T14:45:00Z","v":16168,"vw":79.16741},{"c":79.5625,"h":79.5825,"l":79.13,"n":468,"o":79.33,"t":"2026-10-15T15:00:00Z","v":15448,"vw":79.303562},{"c":79.34,"h":79.66,"l":79.11,"n":390,"o":79.5775,"t":"2026-10-15T15:15:00Z","v":8043,"vw":79.407521},{"c":79.13,"h":79.25,"l":79.02,"n":270,"o":79.25,"t":"2026-10-15T15:30:00Z","v":6547,"vw":79.143666},{"c":79.37,"h":79.62,"l":79.1525,"n":478,"o":79.1525,"t":"2026-10-15T15:45:00Z","v":12255,"vw":79.363085},{"c":79.405,"h":79.565,"l":79.28,"n":399,"o":79.34,"t":"2026-10-15T16:00:00Z","v":11233,"vw":79.445851},{"c":79.52,"h":79.53,"l":79.41,"n":348,"o":79.4775,"t":"2026-10-15T16:15:00Z","v":7330,"vw":79.467717},{"c":79.37,"h":79.57,"l":79.3,"n":444,"o":79.505,"t":"2026-10-15T16:30:00Z","v":11223,"vw":79.398141},{"c":79.16,"h":79.385,"l":79.16,"n":411,"o":79.37,"t":"2026-10-15T16:45:00Z","v":9190,"vw":79.25212},{"c":78.735,"h":79.16,"l":78.735,"n":393,"o":79.16,"t":"2026-10-15T17:00:00Z","v":7444,"vw":78.925549},{"c":79.14,"h":79.14,"l":78.73,"n":440,"o":78.73,"t":"2026-10-15T17:15:00Z","v":10381,"vw":78.936015},{"c":79.14,"h":79.31,"l":79.025,"n":258,"o":79.025,"t":"2026-10-15T17:30:00Z","v":5415,"vw":79.169683},{"c":79.15,"h":79.3,"l":78.98,"n":486,"o":79.155,"t":"2026-10-15T17:45:00Z","v":14944,"vw":79.181957},{"c":79.39,"h":79.475,"l":79.215,"n":587,"o":79.215,"t":"2026-10-15T18:00:00Z","v":14906,"vw":79.386126},{"c":79.355,"h":79.42,"l":79.21,"n":663,"o":79.37,"t":"2026-10-15T18:15:00Z","v":19020,"vw":79.333887},{"c":79.25,"h":79.37,"l":78.9901,"n":575,"o":79.33,"t":"2026-10-15T18:30:00Z","v":14986,"vw":79.234656},{"c":79.365,"h":79.4,"l":79.145,"n":544,"o":79.22,"t":"2026-10-15T18:45:00Z","v":13174,"vw":79.272701},{"c":79.57,"h":79.575,"l":79.325,"n":665,"o":79.325,"t":"2026-10-15T19:00:00Z","v":18178,"vw":79.461979},{"c":79.76,"h":79.78,"l":79.54,"n":797,"o":79.6,"t":"2026-10-15T19:15:00Z","v":19908,"vw":79.672181},{"c":79.72,"h":80.02,"l":79.66,"n":1243,"o":79.79,"t":"2026-10-15T19:30:00Z","v":34063,"vw":79.841524},{"c":80,"h":80.24,"l":79.55,"n":3231,"o":79.71,"t":"2026-10-15T19:45:00Z","v":131187,"vw":79.941173},{"c":79.94,"h":79.94,"l":79.94,"n":28,"o":79.94,"t":"2026-10-15T20:00:00Z","v":132009,"vw":79.94},{"c":80.55,"h":80.6,"l":79.14,"n":178,"o":80.16,"t":"2026-10-16T13:30:00Z","v":22270,"vw":80.175027},{"c":80.165,"h":80.545,"l":79.63,"n":489,"o":80.5,"t":"2026-10-16T13:45:00Z","v":75170,"vw":80.027099},{"c":79.87,"h":80.41,"l":79.87,"n":318,"o":80.055,"t":"2026-10-16T14:00:00Z","v":19310,"vw":80.176423},{"c":79.575,"h":80,"l":79.46,"n":772,"o":79.65,"t":"2026-10-16T14:15:00Z","v":36791,"vw":79.67339},{"c":79.095,"h":79.52,"l":79.02,"n":368,"o":79.435,"t":"2026-10-16T14:30:00Z","v":19688,"vw":79.228594},{"c":79.025,"h":79.18,"l":78.775,"n":157,"o":79.04,"t":"2026-10-16T14:45:00Z","v":8748,"vw":78.933788},{"c":79.265,"h":79.265,"l":78.7,"n":330,"o":79.025,"t":"2026-10-16T15:00:00Z","v":11507,"vw":78.906589},{"c":78.64,"h":79.155,"l":78.63,"n":720,"o":79.155,"t":"2026-10-16T15:15:00Z","v":43393,"vw":78.700142},{"c":77.985,"h":79.07,"l":77.95,"n":490,"o":78.75,"t":"2026-10-16T15:30:00Z","v":11729,"vw":78.646003},{"c":77.94,"h":78.1,"l":77.875,"n":378,"o":77.96,"t":"2026-10-16T15:45:00Z","v":14634,"vw":77.973172},{"c":77.94,"h":78.13,"l":77.86,"n":342,"o":77.9067,"t":"2026-10-16T16:00:00Z","v":11453,"vw":77.985189},{"c":77.87,"h":78.16,"l":77.695,"n":385,"o":77.95,"t":"2026-10-16T16:15:00Z","v":15024,"vw":77.904394},{"c":78.025,"h":78.2787,"l":77.82,"n":267,"o":77.9,"t":"2026-10-16T16:30:00Z","v":9591,"vw":78.001513},{"c":78.11,"h":78.27,"l":77.945,"n":307,"o":77.97,"t":"2026-10-16T16:45:00Z","v":11538,"vw":78.099111},{"c":77.73,"h":78.12,"l":77.56,"n":554,"o":78.12,"t":"2026-10-16T17:00:00Z","v":26332,"vw":77.76131},{"c":77.78,"h":77.89,"l":77.6101,"n":329,"o":77.73,"t":"2026-10-16T17:15:00Z","v":8794,"vw":77.742819},{"c":77.83,"h":77.91,"l":77.545,"n":338,"o":77.71,"t":"2026-10-16T17:30:00Z","v":12250,"vw":77.693395},{"c":77.45,"h":77.665,"l":77.38,"n":312,"o":77.64,"t":"2026-10-16T17:45:00Z","v":9722,"vw":77.517196},{"c":77.185,"h":77.44,"l":76.96,"n":432,"o":77.44,"t":"2026-10-16T18:00:00Z","v":13181,"vw":77.162987},{"c":77.035,"h":77.205,"l":76.89,"n":573,"o":77.185,"t":"2026-10-16T18:15:00Z","v":18026,"vw":77.047627},{"c":77.325,"h":77.325,"l":76.92,"n":498,"o":77.05,"t":"2026-10-16T18:30:00Z","v":15208,"vw":77.109163},{"c":76.78,"h":77.335,"l":76.78,"n":672,"o":77.33,"t":"2026-10-16T18:45:00Z","v":22112,"vw":77.078991},{"c":76.99,"h":76.99,"l":76.66,"n":1086,"o":76.8,"t":"2026-10-16T19:00:00Z","v":39289,"vw":76.805002},{"c":77.08,"h":77.125,"l":76.91,"n":790,"o":76.98,"t":"2026-10-16T19:15:00Z","v":20505,"vw":77.019336},{"c":77.16,"h":77.3,"l":76.81,"n":1081,"o":77.13,"t":"2026-10-16T19:30:00Z","v":36343,"vw":76.976991},{"c":77.74,"h":77.75,"l":77.175,"n":3052,"o":77.25,"t":"2026-10-16T19:45:00Z","v":127619,"vw":77.484232},{"c":77.74,"h":77.74,"l":77.74,"n":34,"o":77.74,"t":"2026-10-16T20:00:00Z","v":147862,"vw":77.74},{"c":78.4,"h":78.4,"l":78.1,"n":29,"o":78.1,"t":"2026-10-19T11:45:00Z","v":793,"vw":78.315469},{"c":77.2,"h":78.45,"l":77.2,"n":147,"o":78.45,"t":"2026-10-19T13:30:00Z","v":4937,"vw":78.201555},{"c":76.49,"h":77.119,"l":76.49,"n":97,"o":76.8102,"t":"2026-10-19T13:45:00Z","v":3571,"vw":76.801405},{"c":76.88,"h":77.31,"l":76.47,"n":130,"o":77.05,"t":"2026-10-19T14:00:00Z","v":9316,"vw":76.711293},{"c":76.75,"h":76.915,"l":76.46,"n":279,"o":76.88,"t":"2026-10-19T14:15:00Z","v":10045,"vw":76.741102},{"c":76.65,"h":76.835,"l":76.52,"n":179,"o":76.75,"t":"2026-10-19T14:30:00Z","v":6137,"vw":76.693684},{"c":76.46,"h":76.68,"l":76.4,"n":137,"o":76.65,"t":"2026-10-19T14:45:00Z","v":3785,"vw":76.584783},{"c":76.6473,"h":76.85,"l":76.46,"n":176,"o":76.61,"t":"2026-10-19T15:00:00Z","v":5479,"vw":76.65841},{"c":76.51,"h":76.8051,"l":76.5,"n":261,"o":76.65,"t":"2026-10-19T15:15:00Z","v":11157,"vw":76.653637},{"c":76.44,"h":76.7,"l":76.36,"n":500,"o":76.595,"t":"2026-10-19T15:30:00Z","v":30062,"vw":76.467818},{"c":76.39,"h":76.51,"l":76.36,"n":398,"o":76.44,"t":"2026-10-19T15:45:00Z","v":16135,"vw":76.406494},{"c":76.11,"h":76.38,"l":76.01,"n":292,"o":76.38,"t":"2026-10-19T16:00:00Z","v":11290,"vw":76.246244},{"c":75.725,"h":76.115,"l":75.71,"n":384,"o":76.115,"t":"2026-10-19T16:15:00Z","v":17416,"vw":75.845171},{"c":76.01,"h":76.04,"l":75.84,"n":161,"o":75.97,"t":"2026-10-19T16:30:00Z","v":3487,"vw":75.920853},{"c":75.94,"h":76.13,"l":75.92,"n":272,"o":75.92,"t":"2026-10-19T16:45:00Z","v":7757,"vw":76.039311},{"c":75.96,"h":75.98,"l":75.81,"n":180,"o":75.94,"t":"2026-10-19T17:00:00Z","v":3329,"vw":75.907},{"c":75.86,"h":76.04,"l":75.85,"n":188,"o":75.94,"t":"2026-10-19T17:15:00Z","v":7931,"vw":75.980525},{"c":75.9625,"h":76.035,"l":75.74,"n":326,"o":75.935,"t":"2026-10-19T17:30:00Z","v":10115,"vw":75.882249},{"c":75.84,"h":76.015,"l":75.73,"n":173,"o":75.845,"t":"2026-10-19T17:45:00Z","v":6923,"vw":75.846195},{"c":75.88,"h":76.02,"l":75.7,"n":248,"o":75.85,"t":"2026-10-19T18:00:00Z","v":9082,"vw":75.834731},{"c":75.82,"h":75.925,"l":75.72,"n":162,"o":75.72,"t":"2026-10-19T18:15:00Z","v":5155,"vw":75.844204},{"c":75.6,"h":75.985,"l":75.5,"n":460,"o":75.97,"t":"2026-10-19T18:30:00Z","v":30829,"vw":75.766707},{"c":75.53,"h":75.665,"l":75.4,"n":471,"o":75.61,"t":"2026-10-19T18:45:00Z","v":14582,"vw":75.53117},{"c":75.47,"h":75.625,"l":75.39,"n":449,"o":75.54,"t":"2026-10-19T19:00:00Z","v":13881,"vw":75.52925},{"c":75.37,"h":75.49,"l":75.31,"n":657,"o":75.47,"t":"2026-10-19T19:15:00Z","v":19831,"vw":75.381081},{"c":75.33,"h":75.385,"l":75.16,"n":1011,"o":75.385,"t":"2026-10-19T19:30:00Z","v":33178,"vw":75.261484},{"c":75.07,"h":75.39,"l":74.79,"n":2956,"o":75.33,"t":"2026-10-19T19:45:00Z","v":151145,"vw":75.047131},{"c":75.11,"h":75.11,"l":75.11,"n":45,"o":75.11,"t":"2026-10-19T20:00:00Z","v":139013,"vw":75.11},{"c":75.59,"h":75.59,"l":75.2,"n":14,"o":75.2,"t":"2026-10-20T10:45:00Z","v":1325,"vw":75.268748},{"c":75.41,"h":75.41,"l":75.41,"n":2,"o":75.41,"t":"2026-10-20T12:30:00Z","v":301,"vw":75.41},{"c":76.36,"h":76.46,"l":74.36,"n":272,"o":75.59,"t":"2026-10-20T13:30:00Z","v":13222,"vw":75.771599},{"c":76.36,"h":76.59,"l":75.94,"n":300,"o":76.36,"t":"2026-10-20T13:45:00Z","v":22793,"vw":76.33522},{"c":75.55,"h":76.67,"l":75.55,"n":456,"o":76.52,"t":"2026-10-20T14:00:00Z","v":16471,"vw":76.239199},{"c":76.46,"h":76.46,"l":75.61,"n":267,"o":75.72,"t":"2026-10-20T14:15:00Z","v":10105,"vw":75.860181},{"c":76.5,"h":76.91,"l":76.26,"n":241,"o":76.83,"t":"2026-10-20T14:30:00Z","v":6495,"vw":76.520024},{"c":76.825,"h":76.9,"l":76.455,"n":265,"o":76.58,"t":"2026-10-20T14:45:00Z","v":7484,"vw":76.668034},{"c":76.28,"h":76.95,"l":76.28,"n":561,"o":76.83,"t":"2026-10-20T15:00:00Z","v":11894,"vw":76.650933},{"c":76.08,"h":76.75,"l":76.08,"n":399,"o":76.37,"t":"2026-10-20T15:15:00Z","v":8271,"vw":76.336747},{"c":76,"h":76.08,"l":75.74,"n":660,"o":76.08,"t":"2026-10-20T15:30:00Z","v":19835,"vw":75.863701},{"c":75.8,"h":76.07,"l":75.77,"n":305,"o":75.9,"t":"2026-10-20T15:45:00Z","v":7778,"vw":75.949923},{"c":75.89,"h":76,"l":75.63,"n":272,"o":75.73,"t":"2026-10-20T16:00:00Z","v":6941,"vw":75.817365},{"c":75.7,"h":75.95,"l":75.69,"n":293,"o":75.95,"t":"2026-10-20T16:15:00Z","v":8037,"vw":75.790164},{"c":75.855,"h":75.89,"l":75.79,"n":77,"o":75.79,"t":"2026-10-20T16:30:00Z","v":1560,"vw":75.8175},{"c":75.69,"h":75.9034,"l":75.565,"n":340,"o":75.7501,"t":"2026-10-20T16:45:00Z","v":8538,"vw":75.688838},{"c":75.755,"h":75.83,"l":75.68,"n":242,"o":75.73,"t":"2026-10-20T17:00:00Z","v":6026,"vw":75.759764},{"c":75.6,"h":75.715,"l":75.6,"n":286,"o":75.71,"t":"2026-10-20T17:15:00Z","v":7899,"vw":75.650897},{"c":75.705,"h":75.73,"l":75.62,"n":130,"o":75.695,"t":"2026-10-20T17:30:00Z","v":3641,"vw":75.685704},{"c":75.67,"h":75.77,"l":75.6,"n":358,"o":75.72,"t":"2026-10-20T17:45:00Z","v":9044,"vw":75.713689},{"c":75.64,"h":75.735,"l":75.61,"n":258,"o":75.735,"t":"2026-10-20T18:00:00Z","v":5269,"vw":75.671414},{"c":75.56,"h":75.69,"l":75.5,"n":383,"o":75.62,"t":"2026-10-20T18:15:00Z","v":9200,"vw":75.57822},{"c":75.56,"h":75.65,"l":75.56,"n":258,"o":75.57,"t":"2026-10-20T18:30:00Z","v":5618,"vw":75.598658},{"c":75.85,"h":75.965,"l":75.54,"n":394,"o":75.54,"t":"2026-10-20T18:45:00Z","v":10686,"vw":75.827311},{"c":76.005,"h":76.005,"l":75.84,"n":451,"o":75.88,"t":"2026-10-20T19:00:00Z","v":11425,"vw":75.927013},{"c":75.995,"h":76.1,"l":75.87,"n":579,"o":76.02,"t":"2026-10-20T19:15:00Z","v":22390,"vw":75.964246},{"c":76.07,"h":76.145,"l":75.84,"n":799,"o":75.985,"t":"2026-10-20T19:30:00Z","v":28623,"vw":76.038896},{"c":76.35,"h":76.41,"l":76,"n":1947,"o":76.105,"t":"2026-10-20T19:45:00Z","v":84904,"vw":76.199241},{"c":76.36,"h":76.36,"l":76.35,"n":62,"o":76.35,"t":"2026-10-20T20:00:00Z","v":147327,"vw":76.359992},{"c":76.37,"h":77.12,"l":75.935,"n":134,"o":76.61,"t":"2026-10-21T13:30:00Z","v":6716,"vw":76.569094},{"c":76.1,"h":76.495,"l":75.9,"n":177,"o":76.355,"t":"2026-10-21T13:45:00Z","v":7658,"vw":76.255953},{"c":75.58,"h":75.915,"l":75.37,"n":118,"o":75.915,"t":"2026-10-21T14:00:00Z","v":2823,"vw":75.592799},{"c":75.365,"h":75.7126,"l":75.27,"n":278,"o":75.575,"t":"2026-10-21T14:15:00Z","v":7056,"vw":75.425332},{"c":75.785,"h":75.785,"l":75.35,"n":128,"o":75.35,"t":"2026-10-21T14:30:00Z","v":13279,"vw":75.407755},{"c":75.68,"h":76.15,"l":75.68,"n":142,"o":75.79,"t":"2026-10-21T14:45:00Z","v":4955,"vw":75.944238},{"c":75.675,"h":75.84,"l":75.57,"n":98,"o":75.765,"t":"2026-10-21T15:00:00Z","v":2105,"vw":75.696863},{"c":75.85,"h":75.86,"l":75.61,"n":177,"o":75.675,"t":"2026-10-21T15:15:00Z","v":5483,"vw":75.743346},{"c":75.73,"h":75.94,"l":75.69,"n":188,"o":75.86,"t":"2026-10-21T15:30:00Z","v":4845,"vw":75.812796},{"c":75.8,"h":75.87,"l":75.63,"n":163,"o":75.81,"t":"2026-10-21T15:45:00Z","v":5263,"vw":75.776314},{"c":75.88,"h":75.99,"l":75.79,"n":187,"o":75.9,"t":"2026-10-21T16:00:00Z","v":6907,"vw":75.916808},{"c":75.84,"h":75.94,"l":75.79,"n":109,"o":75.79,"t":"2026-10-21T16:15:00Z","v":4296,"vw":75.883036},{"c":76.13,"h":76.615,"l":75.85,"n":301,"o":75.85,"t":"2026-10-21T16:30:00Z","v":10013,"vw":76.205887},{"c":75.99,"h":76.095,"l":75.66,"n":280,"o":76.07,"t":"2026-10-21T16:45:00Z","v":10658,"vw":75.908707},{"c":76.17,"h":76.31,"l":75.975,"n":195,"o":75.975,"t":"2026-10-21T17:00:00Z","v":6592,"vw":76.177297},{"c":76.24,"h":76.28,"l":76.09,"n":170,"o":76.09,"t":"2026-10-21T17:15:00Z","v":5403,"vw":76.198184},{"c":76.05,"h":76.23,"l":76.04,"n":289,"o":76.21,"t":"2026-10-21T17:30:00Z","v":7942,"vw":76.140562},{"c":76,"h":76.105,"l":75.95,"n":303,"o":76.09,"t":"2026-10-21T17:45:00Z","v":12308,"vw":76.044377},{"c":75.96,"h":76,"l":75.92,"n":172,"o":75.99,"t":"2026-10-21T18:00:00Z","v":5131,"vw":75.968389},{"c":75.96,"h":75.99,"l":75.73,"n":355,"o":75.97,"t":"2026-10-21T18:15:00Z","v":10418,"vw":75.880151},{"c":76.04,"h":76.05,"l":75.78,"n":164,"o":75.875,"t":"2026-10-21T18:30:00Z","v":5067,"vw":75.910199},{"c":75.13,"h":76.005,"l":75.04,"n":663,"o":75.96,"t":"2026-10-21T18:45:00Z","v":22687,"vw":75.581842},{"c":74.97,"h":75.0225,"l":74.675,"n":576,"o":75.02,"t":"2026-10-21T19:00:00Z","v":15684,"vw":74.845412},{"c":75.56,"h":75.56,"l":74.955,"n":655,"o":74.955,"t":"2026-10-21T19:15:00Z","v":19247,"vw":75.181904},{"c":75.53,"h":75.66,"l":75.4,"n":747,"o":75.54,"t":"2026-10-21T19:30:00Z","v":21644,"vw":75.520378},{"c":75.75,"h":75.8,"l":75.31,"n":2426,"o":75.535,"t":"2026-10-21T19:45:00Z","v":96260,"vw":75.632329},{"c":75.73,"h":75.73,"l":75.73,"n":44,"o":75.73,"t":"2026-10-21T20:00:00Z","v":73798,"vw":75.73},{"c":75.21,"h":75.21,"l":75.21,"n":3,"o":75.21,"t":"2026-10-22T08:00:00Z","v":190,"vw":75.21},{"c":75.3,"h":75.3,"l":75.29,"n":14,"o":75.29,"t":"2026-10-22T10:30:00Z","v":478,"vw":75.296567},{"c":74.86,"h":74.86,"l":74.8,"n":7,"o":74.8,"t":"2026-10-22T10:45:00Z","v":228,"vw":74.826906},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-10-22T12:00:00Z","v":100,"vw":75.2},{"c":75.8,"h":75.8,"l":75.8,"n":5,"o":75.8,"t":"2026-10-22T13:15:00Z","v":139,"vw":75.8},{"c":77.385,"h":77.525,"l":75.74,"n":140,"o":75.78,"t":"2026-10-22T13:30:00Z","v":11526,"vw":76.207618},{"c":77.94,"h":78.495,"l":77.37,"n":142,"o":77.39,"t":"2026-10-22T13:45:00Z","v":14396,"vw":77.585153},{"c":78.0623,"h":78.77,"l":77.97,"n":173,"o":77.97,"t":"2026-10-22T14:00:00Z","v":7889,"vw":78.45113},{"c":78.14,"h":78.78,"l":77.895,"n":190,"o":78.7,"t":"2026-10-22T14:15:00Z","v":14313,"vw":78.133508},{"c":78.08,"h":78.385,"l":77.54,"n":178,"o":78.24,"t":"2026-10-22T14:30:00Z","v":9515,"vw":77.921425},{"c":79.115,"h":79.14,"l":78.2,"n":443,"o":78.21,"t":"2026-10-22T14:45:00Z","v":30102,"vw":78.714906},{"c":79.3,"h":79.5,"l":79.11,"n":238,"o":79.125,"t":"2026-10-22T15:00:00Z","v":7570,"vw":79.269086},{"c":79.125,"h":79.64,"l":79.125,"n":279,"o":79.28,"t":"2026-10-22T15:15:00Z","v":9121,"vw":79.449761},{"c":79.36,"h":79.425,"l":79.135,"n":394,"o":79.18,"t":"2026-10-22T15:30:00Z","v":11677,"vw":79.259335},{"c":79.47,"h":79.63,"l":79.155,"n":159,"o":79.155,"t":"2026-10-22T15:45:00Z","v":3951,"vw":79.484169},{"c":79.36,"h":79.435,"l":79.04,"n":327,"o":79.435,"t":"2026-10-22T16:00:00Z","v":10875,"vw":79.268603},{"c":79.265,"h":79.265,"l":79.08,"n":176,"o":79.21,"t":"2026-10-22T16:15:00Z","v":5447,"vw":79.174583},{"c":78.885,"h":79.425,"l":78.885,"n":390,"o":79.27,"t":"2026-10-22T16:30:00Z","v":10897,"vw":79.215288},{"c":78.835,"h":78.89,"l":78.66,"n":394,"o":78.885,"t":"2026-10-22T16:45:00Z","v":13854,"vw":78.761624},{"c":78.625,"h":78.74,"l":78.57,"n":134,"o":78.74,"t":"2026-10-22T17:00:00Z","v":2684,"vw":78.659375},{"c":78.6876,"h":78.88,"l":78.585,"n":332,"o":78.59,"t":"2026-10-22T17:15:00Z","v":17212,"vw":78.801944},{"c":78.73,"h":78.73,"l":78.68,"n":93,"o":78.68,"t":"2026-10-22T17:30:00Z","v":2232,"vw":78.705376},{"c":78.51,"h":78.7,"l":78.37,"n":196,"o":78.7,"t":"2026-10-22T17:45:00Z","v":5109,"vw":78.549581},{"c":78.68,"h":78.72,"l":78.29,"n":229,"o":78.46,"t":"2026-10-22T18:00:00Z","v":8184,"vw":78.553726},{"c":78.64,"h":78.78,"l":78.5758,"n":189,"o":78.66,"t":"2026-10-22T18:15:00Z","v":4295,"vw":78.662917},{"c":78.65,"h":78.82,"l":78.55,"n":360,"o":78.61,"t":"2026-10-22T18:30:00Z","v":11531,"vw":78.646943},{"c":78.91,"h":78.95,"l":78.62,"n":498,"o":78.62,"t":"2026-10-22T18:45:00Z","v":14230,"vw":78.822354},{"c":79.31,"h":79.35,"l":78.88,"n":394,"o":78.88,"t":"2026-10-22T19:00:00Z","v":9427,"vw":79.213816},{"c":79.13,"h":79.2,"l":79.05,"n":487,"o":79.17,"t":"2026-10-22T19:15:00Z","v":11943,"vw":79.14044},{"c":79.03,"h":79.4175,"l":78.93,"n":1268,"o":79.135,"t":"2026-10-22T19:30:00Z","v":61641,"vw":79.178027},{"c":79.84,"h":79.85,"l":78.85,"n":1914,"o":79.03,"t":"2026-10-22T19:45:00Z","v":84618,"vw":79.527587},{"c":79.72,"h":79.72,"l":79.72,"n":50,"o":79.72,"t":"2026-10-22T20:00:00Z","v":129577,"vw":79.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":127.7298073783083,"iv":1.1486542808732225,"gamma":0.006807046729759397,"theta":-0.0788948651600112,"vega":0.0394389623892693,"rho":0.005370312577561822,"breakevenPct":61.57150950615691},{"delta":0.15,"premium":1.0288386186719178,"strike":97.69221904319903,"iv":0.6309732125544565,"gamma":0.016691995575768885,"theta":-0.0585411205644988,"vega":0.052346612738057366,"rho":0.008425109895151878,"breakevenPct":23.834743680219454},{"delta":0.2,"premium":1.3964824120603014,"strike":94.72361809045226,"iv":0.6197316582914573,"gamma":0.020704020100502513,"theta":-0.06686984924623116,"vega":0.06227286432160804,"rho":0.011263726494731686,"breakevenPct":20.572128076408127},{"delta":0.25,"premium":1.6536704730831975,"strike":89.49429037520392,"iv":0.5286792822185971,"gamma":0.026618107667210438,"theta":-0.06655187601957585,"vega":0.07097667210440457,"rho":0.0141417648664319,"breakevenPct":14.335123994339076},{"delta":0.3,"premium":2.0716965742251223,"strike":87.45513866231647,"iv":0.5177086460032626,"gamma":0.029513703099510603,"theta":-0.07079331158238172,"vega":0.07693099510603589,"rho":0.016938420572547287,"breakevenPct":12.301599644432514},{"delta":0.35,"premium":2.489722675367047,"strike":85.41598694942904,"iv":0.5067380097879282,"gamma":0.032409298531810765,"theta":-0.0750347471451876,"vega":0.0828853181076672,"rho":0.019735076278662673,"breakevenPct":10.268075294525953},{"delta":0.4,"premium":3.0884341637010677,"strike":83.81969157769869,"iv":0.5109916963226572,"gamma":0.03307081850533808,"theta":-0.07828422301304863,"vega":0.08535112692763938,"rho":0.02242410688822303,"breakevenPct":9.016715681635432},{"delta":0.45,"premium":3.7334519572953733,"strike":82.33689205219454,"iv":0.51914709371293,"gamma":0.03315978647686833,"theta":-0.08127947805456702,"vega":0.08692289442467378,"rho":0.02508555518660596,"breakevenPct":7.965810348080682},{"delta":0.5,"premium":4.378469750889679,"strike":80.8540925266904,"iv":0.5273024911032028,"gamma":0.03324875444839858,"theta":-0.08427473309608541,"vega":0.08849466192170818,"rho":0.027747003484988892,"breakevenPct":6.914905014525933},{"delta":0.55,"premium":5.086608747753146,"strike":79.36488915518274,"iv":0.5302470940683044,"gamma":0.032880826842420614,"theta":-0.08465356500898741,"vega":0.08802816057519472,"rho":0.030364745101737273,"breakevenPct":5.935145387526207},{"delta":0.6,"premium":5.880497303774715,"strike":77.866986219293,"iv":0.5261128819652486,"gamma":0.031892210904733376,"theta":-0.08147801078490113,"vega":0.08479269023367286,"rho":0.0329231116038123,"breakevenPct":5.052036531695571},{"delta":0.65,"premium":6.674385859796286,"strike":76.36908328340323,"iv":0.5219786698621929,"gamma":0.030903594967046134,"theta":-0.07830245656081485,"vega":0.08155721989215099,"rho":0.03548147810588733,"breakevenPct":4.168927675864934},{"delta":0.7,"premium":7.5575513851653255,"strike":74.80786416443253,"iv":0.5214355674709562,"gamma":0.02962341376228776,"theta":-0.07517327971403039,"vega":0.07794289544235926,"rho":0.03797322413591684,"breakevenPct":3.318383780228126},{"delta":0.75,"premium":9.389544235924934,"strike":72.57372654155496,"iv":0.5590584450402145,"gamma":0.02524450402144772,"theta":-0.07253699731903485,"vega":0.07030214477211796,"rho":0.0397569339862998,"breakevenPct":2.813937252232685},{"delta":0.8,"premium":11.221537086684542,"strike":70.33958891867739,"iv":0.5966813226094728,"gamma":0.020865594280607677,"theta":-0.06990071492403932,"vega":0.06266139410187667,"rho":0.04154064383668275,"breakevenPct":2.3094907242372447},{"delta":0.85,"premium":13.668471720818289,"strike":67.4488567990373,"iv":0.6243908543922985,"gamma":0.016475330926594468,"theta":-0.06097918170878461,"vega":0.05160156438026475,"rho":0.04283512575386993,"breakevenPct":1.7527954338379292},{"delta":0.9,"premium":16.542415730337076,"strike":64.12921348314607,"iv":0.6519089887640449,"gamma":0.011942134831460676,"theta":-0.049821910112359556,"vega":0.039174157303370795,"rho":0.04379232017870483,"breakevenPct":1.193714517665764}],"put":[{"delta":0.1,"premium":1.2,"strike":57.870009126324355,"iv":1.0061694158178915,"gamma":0.007875114428597497,"theta":-0.06673744890397572,"vega":0.03939080811430512,"rho":-0.007449420552565659,"breakevenPct":28.91368649482645},{"delta":0.15,"premium":1.4390496152937455,"strike":65.60076331221147,"iv":0.7521924689660948,"gamma":0.013879447554960414,"theta":-0.06580720209413664,"vega":0.05224357833302657,"rho":-0.010920711561723065,"breakevenPct":19.51616445444339},{"delta":0.2,"premium":1.7227305525023315,"strike":69.9650854231128,"iv":0.629580892610842,"gamma":0.019753011488531435,"theta":-0.06639529525471537,"vega":0.06291463157407165,"rho":-0.014390083183265338,"breakevenPct":14.397447477909601},{"delta":0.25,"premium":2.2416666666666667,"strike":72.10884353741497,"iv":0.6087768707482993,"gamma":0.02296326530612245,"theta":-0.07099727891156463,"vega":0.07021224489795919,"rho":-0.018028250189665175,"breakevenPct":12.35928641401367},{"delta":0.3,"premium":2.7625,"strike":74.23469387755102,"iv":0.5887938775510204,"gamma":0.02615204081632653,"theta":-0.07563163265306122,"vega":0.0774826530612245,"rho":-0.021667778449168704,"breakevenPct":10.345968542961591},{"delta":0.35,"premium":3.4053275976174717,"strike":76.05890138980807,"iv":0.5786562541363336,"gamma":0.0281259430840503,"theta":-0.07848596955658503,"vega":0.08206955658504302,"rho":-0.025385881110255238,"breakevenPct":8.864056959118663},{"delta":0.4,"premium":4.116776968894772,"strike":77.7134348113832,"iv":0.5740566512243547,"gamma":0.02941647915287889,"theta":-0.08033904698874918,"vega":0.08514698874917273,"rho":-0.02914818187223222,"breakevenPct":7.681061411830882},{"delta":0.45,"premium":4.828226340172071,"strike":79.3679682329583,"iv":0.5694570483123759,"gamma":0.030707015221707476,"theta":-0.08219212442091331,"vega":0.08822442091330245,"rho":-0.03291048263420919,"breakevenPct":6.498065864543101},{"delta":0.5,"premium":5.7167664670658676,"strike":81.02794411177645,"iv":0.5670421157684631,"gamma":0.03095329341317365,"theta":-0.08170758483033932,"vega":0.08861876247504989,"rho":-0.03679796704519856,"breakevenPct":5.530384289123702},{"delta":0.55,"premium":6.714770459081837,"strike":82.69128409846974,"iv":0.5659775781769794,"gamma":0.030554091816367264,"theta":-0.07977811044577511,"vega":0.087354624085163,"rho":-0.04076283034603055,"breakevenPct":4.695793227059836},{"delta":0.6,"premium":7.712774451097804,"strike":84.35462408516301,"iv":0.5649130405854956,"gamma":0.030154890219560877,"theta":-0.07784863606121091,"vega":0.08609048569527611,"rho":-0.044727693646862535,"breakevenPct":3.8612021649959734},{"delta":0.65,"premium":9.652941176470591,"strike":86.76470588235294,"iv":0.5982411764705883,"gamma":0.027599999999999993,"theta":-0.07837058823529412,"vega":0.08270588235294117,"rho":-0.04940970529066268,"breakevenPct":3.271745225937835},{"delta":0.7,"premium":12.19042675893887,"strike":89.6482122260669,"iv":0.6533738177623991,"gamma":0.02367843137254902,"theta":-0.08044671280276816,"vega":0.07797693194925029,"rho":-0.054546379609416475,"breakevenPct":2.8377001164977056},{"delta":0.75,"premium":15.353175775480057,"strike":93.24224519940915,"iv":0.6968022156573117,"gamma":0.02028197932053176,"theta":-0.07706868537666174,"vega":0.07104519940915804,"rho":-0.06018947943971278,"breakevenPct":2.2967016759544703},{"delta":0.8,"premium":18.94903339191564,"strike":97.30228471001757,"iv":0.7304216168717048,"gamma":0.016996309314586993,"theta":-0.06980474516695957,"vega":0.06258101933216167,"rho":-0.06617922538345473,"breakevenPct":1.7144363797015378},{"delta":0.85,"premium":25.18627049180328,"strike":103.95491803278688,"iv":0.8067729508196722,"gamma":0.012864344262295081,"theta":-0.06272991803278688,"vega":0.05234959016393443,"rho":-0.07425528315513477,"breakevenPct":1.1933673595288425},{"delta":0.9,"premium":28.717757009345796,"strike":107.99732977303071,"iv":0.7595762349799733,"gamma":0.009902136181575434,"theta":-0.04067943925233644,"vega":0.03861121495327103,"rho":-0.08019716194636069,"breakevenPct":0.5524676822818491}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":127.7298073783083,"iv":1.1486542808732225,"gamma":0.006807046729759397,"theta":-0.0788948651600112,"vega":0.0394389623892693,"rho":0.005370312577561822,"breakevenPct":61.57150950615691},{"delta":0.15,"premium":1.0288386186719178,"strike":97.69221904319903,"iv":0.6309732125544565,"gamma":0.016691995575768885,"theta":-0.0585411205644988,"vega":0.052346612738057366,"rho":0.008425109895151878,"breakevenPct":23.834743680219454},{"delta":0.2,"premium":1.3964824120603014,"strike":94.72361809045226,"iv":0.6197316582914573,"gamma":0.020704020100502513,"theta":-0.06686984924623116,"vega":0.06227286432160804,"rho":0.011263726494731686,"breakevenPct":20.572128076408127},{"delta":0.25,"premium":1.6536704730831975,"strike":89.49429037520392,"iv":0.5286792822185971,"gamma":0.026618107667210438,"theta":-0.06655187601957585,"vega":0.07097667210440457,"rho":0.0141417648664319,"breakevenPct":14.335123994339076},{"delta":0.3,"premium":2.0716965742251223,"strike":87.45513866231647,"iv":0.5177086460032626,"gamma":0.029513703099510603,"theta":-0.07079331158238172,"vega":0.07693099510603589,"rho":0.016938420572547287,"breakevenPct":12.301599644432514},{"delta":0.35,"premium":2.489722675367047,"strike":85.41598694942904,"iv":0.5067380097879282,"gamma":0.032409298531810765,"theta":-0.0750347471451876,"vega":0.0828853181076672,"rho":0.019735076278662673,"breakevenPct":10.268075294525953},{"delta":0.4,"premium":3.0884341637010677,"strike":83.81969157769869,"iv":0.5109916963226572,"gamma":0.03307081850533808,"theta":-0.07828422301304863,"vega":0.08535112692763938,"rho":0.02242410688822303,"breakevenPct":9.016715681635432},{"delta":0.45,"premium":3.7334519572953733,"strike":82.33689205219454,"iv":0.51914709371293,"gamma":0.03315978647686833,"theta":-0.08127947805456702,"vega":0.08692289442467378,"rho":0.02508555518660596,"breakevenPct":7.965810348080682},{"delta":0.5,"premium":4.378469750889679,"strike":80.8540925266904,"iv":0.5273024911032028,"gamma":0.03324875444839858,"theta":-0.08427473309608541,"vega":0.08849466192170818,"rho":0.027747003484988892,"breakevenPct":6.914905014525933},{"delta":0.55,"premium":5.086608747753146,"strike":79.36488915518274,"iv":0.5302470940683044,"gamma":0.032880826842420614,"theta":-0.08465356500898741,"vega":0.08802816057519472,"rho":0.030364745101737273,"breakevenPct":5.935145387526207},{"delta":0.6,"premium":5.880497303774715,"strike":77.866986219293,"iv":0.5261128819652486,"gamma":0.031892210904733376,"theta":-0.08147801078490113,"vega":0.08479269023367286,"rho":0.0329231116038123,"breakevenPct":5.052036531695571},{"delta":0.65,"premium":6.674385859796286,"strike":76.36908328340323,"iv":0.5219786698621929,"gamma":0.030903594967046134,"theta":-0.07830245656081485,"vega":0.08155721989215099,"rho":0.03548147810588733,"breakevenPct":4.168927675864934},{"delta":0.7,"premium":7.5575513851653255,"strike":74.80786416443253,"iv":0.5214355674709562,"gamma":0.02962341376228776,"theta":-0.07517327971403039,"vega":0.07794289544235926,"rho":0.03797322413591684,"breakevenPct":3.318383780228126},{"delta":0.75,"premium":9.389544235924934,"strike":72.57372654155496,"iv":0.5590584450402145,"gamma":0.02524450402144772,"theta":-0.07253699731903485,"vega":0.07030214477211796,"rho":0.0397569339862998,"breakevenPct":2.813937252232685},{"delta":0.8,"premium":11.221537086684542,"strike":70.33958891867739,"iv":0.5966813226094728,"gamma":0.020865594280607677,"theta":-0.06990071492403932,"vega":0.06266139410187667,"rho":0.04154064383668275,"breakevenPct":2.3094907242372447},{"delta":0.85,"premium":13.668471720818289,"strike":67.4488567990373,"iv":0.6243908543922985,"gamma":0.016475330926594468,"theta":-0.06097918170878461,"vega":0.05160156438026475,"rho":0.04283512575386993,"breakevenPct":1.7527954338379292},{"delta":0.9,"premium":16.542415730337076,"strike":64.12921348314607,"iv":0.6519089887640449,"gamma":0.011942134831460676,"theta":-0.049821910112359556,"vega":0.039174157303370795,"rho":0.04379232017870483,"breakevenPct":1.193714517665764}],"put":[{"delta":0.1,"premium":1.2,"strike":57.870009126324355,"iv":1.0061694158178915,"gamma":0.007875114428597497,"theta":-0.06673744890397572,"vega":0.03939080811430512,"rho":-0.007449420552565659,"breakevenPct":28.91368649482645},{"delta":0.15,"premium":1.4390496152937455,"strike":65.60076331221147,"iv":0.7521924689660948,"gamma":0.013879447554960414,"theta":-0.06580720209413664,"vega":0.05224357833302657,"rho":-0.010920711561723065,"breakevenPct":19.51616445444339},{"delta":0.2,"premium":1.7227305525023315,"strike":69.9650854231128,"iv":0.629580892610842,"gamma":0.019753011488531435,"theta":-0.06639529525471537,"vega":0.06291463157407165,"rho":-0.014390083183265338,"breakevenPct":14.397447477909601},{"delta":0.25,"premium":2.2416666666666667,"strike":72.10884353741497,"iv":0.6087768707482993,"gamma":0.02296326530612245,"theta":-0.07099727891156463,"vega":0.07021224489795919,"rho":-0.018028250189665175,"breakevenPct":12.35928641401367},{"delta":0.3,"premium":2.7625,"strike":74.23469387755102,"iv":0.5887938775510204,"gamma":0.02615204081632653,"theta":-0.07563163265306122,"vega":0.0774826530612245,"rho":-0.021667778449168704,"breakevenPct":10.345968542961591},{"delta":0.35,"premium":3.4053275976174717,"strike":76.05890138980807,"iv":0.5786562541363336,"gamma":0.0281259430840503,"theta":-0.07848596955658503,"vega":0.08206955658504302,"rho":-0.025385881110255238,"breakevenPct":8.864056959118663},{"delta":0.4,"premium":4.116776968894772,"strike":77.7134348113832,"iv":0.5740566512243547,"gamma":0.02941647915287889,"theta":-0.08033904698874918,"vega":0.08514698874917273,"rho":-0.02914818187223222,"breakevenPct":7.681061411830882},{"delta":0.45,"premium":4.828226340172071,"strike":79.3679682329583,"iv":0.5694570483123759,"gamma":0.030707015221707476,"theta":-0.08219212442091331,"vega":0.08822442091330245,"rho":-0.03291048263420919,"breakevenPct":6.498065864543101},{"delta":0.5,"premium":5.7167664670658676,"strike":81.02794411177645,"iv":0.5670421157684631,"gamma":0.03095329341317365,"theta":-0.08170758483033932,"vega":0.08861876247504989,"rho":-0.03679796704519856,"breakevenPct":5.530384289123702},{"delta":0.55,"premium":6.714770459081837,"strike":82.69128409846974,"iv":0.5659775781769794,"gamma":0.030554091816367264,"theta":-0.07977811044577511,"vega":0.087354624085163,"rho":-0.04076283034603055,"breakevenPct":4.695793227059836},{"delta":0.6,"premium":7.712774451097804,"strike":84.35462408516301,"iv":0.5649130405854956,"gamma":0.030154890219560877,"theta":-0.07784863606121091,"vega":0.08609048569527611,"rho":-0.044727693646862535,"breakevenPct":3.8612021649959734},{"delta":0.65,"premium":9.652941176470591,"strike":86.76470588235294,"iv":0.5982411764705883,"gamma":0.027599999999999993,"theta":-0.07837058823529412,"vega":0.08270588235294117,"rho":-0.04940970529066268,"breakevenPct":3.271745225937835},{"delta":0.7,"premium":12.19042675893887,"strike":89.6482122260669,"iv":0.6533738177623991,"gamma":0.02367843137254902,"theta":-0.08044671280276816,"vega":0.07797693194925029,"rho":-0.054546379609416475,"breakevenPct":2.8377001164977056},{"delta":0.75,"premium":15.353175775480057,"strike":93.24224519940915,"iv":0.6968022156573117,"gamma":0.02028197932053176,"theta":-0.07706868537666174,"vega":0.07104519940915804,"rho":-0.06018947943971278,"breakevenPct":2.2967016759544703},{"delta":0.8,"premium":18.94903339191564,"strike":97.30228471001757,"iv":0.7304216168717048,"gamma":0.016996309314586993,"theta":-0.06980474516695957,"vega":0.06258101933216167,"rho":-0.06617922538345473,"breakevenPct":1.7144363797015378},{"delta":0.85,"premium":25.18627049180328,"strike":103.95491803278688,"iv":0.8067729508196722,"gamma":0.012864344262295081,"theta":-0.06272991803278688,"vega":0.05234959016393443,"rho":-0.07425528315513477,"breakevenPct":1.1933673595288425},{"delta":0.9,"premium":28.717757009345796,"strike":107.99732977303071,"iv":0.7595762349799733,"gamma":0.009902136181575434,"theta":-0.04067943925233644,"vega":0.03861121495327103,"rho":-0.08019716194636069,"breakevenPct":0.5524676822818491}]}},"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"}}